KissMeData/002420/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	183700	19488430	5080	5080	5080	5080	22
3	20250123	183600	19488430	5080	5080	5080	5080	0
4	20250123	183500	19488430	5080	5080	5080	5080	0
5	20250123	183400	19488430	5080	5080	5080	5080	0
6	20250123	183300	19488430	5080	5080	5080	5080	0
7	20250123	183200	19488430	5080	5080	5080	5080	0
8	20250123	183100	19488430	5080	5080	5080	5080	0
9	20250123	183000	19488430	5080	5080	5080	5080	0
10	20250123	182900	19488430	5080	5080	5080	5080	0
11	20250123	182800	19488430	5080	5080	5080	5080	0
12	20250123	182700	19488430	5080	5080	5080	5080	0
13	20250123	182600	19488430	5080	5080	5080	5080	0
14	20250123	182500	19488430	5080	5080	5080	5080	0
15	20250123	182400	19488430	5080	5080	5080	5080	0
16	20250123	182300	19488430	5080	5080	5080	5080	0
17	20250123	182200	19488430	5080	5080	5080	5080	0
18	20250123	182100	19488430	5080	5080	5080	5080	0
19	20250123	182000	19488430	5080	5080	5080	5080	0
20	20250123	181900	19488430	5080	5080	5080	5080	0
21	20250123	181800	19488430	5080	5080	5080	5080	0
22	20250123	181700	19488430	5080	5080	5080	5080	0
23	20250123	181600	19488430	5080	5080	5080	5080	0
24	20250123	181500	19488430	5080	5080	5080	5080	0
25	20250123	181400	19488430	5080	5080	5080	5080	0
26	20250123	181300	19488430	5080	5080	5080	5080	0
27	20250123	181200	19488430	5080	5080	5080	5080	0
28	20250123	181100	19488430	5080	5080	5080	5080	0
29	20250123	181000	19488430	5080	5080	5080	5080	0
30	20250123	180900	19488430	5080	5080	5080	5080	0
31	20250123	180800	19488430	5080	5080	5080	5080	0
32	20250123	180700	19488430	5080	5080	5080	5080	22
33	20250123	180600	19488430	5080	5080	5080	5080	0
34	20250123	180500	19488430	5080	5080	5080	5080	0
35	20250123	180400	19488430	5080	5080	5080	5080	0
36	20250123	180300	19488430	5080	5080	5080	5080	0
37	20250123	180200	19488430	5080	5080	5080	5080	0
38	20250123	180100	19488430	5080	5080	5080	5080	0
39	20250123	180000	19488430	5080	5080	5080	5080	0
40	20250123	175900	19488430	5080	5080	5080	5080	0
41	20250123	175800	19488430	5080	5080	5080	5080	0
42	20250123	175700	19488430	5080	5080	5080	5080	0
43	20250123	175600	19488430	5080	5080	5080	5080	0
44	20250123	175500	19488430	5080	5080	5080	5080	0
45	20250123	175400	19488430	5080	5080	5080	5080	0
46	20250123	175300	19488430	5080	5080	5080	5080	0
47	20250123	175200	19488430	5080	5080	5080	5080	0
48	20250123	175100	19488430	5080	5080	5080	5080	0
49	20250123	175000	19488430	5080	5080	5080	5080	0
50	20250123	174900	19488430	5080	5080	5080	5080	0
51	20250123	174800	19488430	5080	5080	5080	5080	0
52	20250123	174700	19488430	5080	5080	5080	5080	0
53	20250123	174600	19488430	5080	5080	5080	5080	0
54	20250123	174500	19488430	5080	5080	5080	5080	0
55	20250123	174400	19488430	5080	5080	5080	5080	0
56	20250123	174300	19488430	5080	5080	5080	5080	0
57	20250123	174200	19488430	5080	5080	5080	5080	0
58	20250123	174100	19488430	5080	5080	5080	5080	0
59	20250123	174000	19488430	5080	5080	5080	5080	0
60	20250123	173900	19488430	5080	5080	5080	5080	0
61	20250123	173800	19488430	5080	5080	5080	5080	0
62	20250123	173700	19488430	5080	5080	5080	5080	22
63	20250123	173600	19488430	5080	5080	5080	5080	0
64	20250123	173500	19488430	5080	5080	5080	5080	0
65	20250123	173400	19488430	5080	5080	5080	5080	0
66	20250123	173300	19488430	5080	5080	5080	5080	0
67	20250123	173200	19488430	5080	5080	5080	5080	0
68	20250123	173100	19488430	5080	5080	5080	5080	0
69	20250123	173000	19488430	5080	5080	5080	5080	0
70	20250123	172900	19488430	5080	5080	5080	5080	0
71	20250123	172800	19488430	5080	5080	5080	5080	0
72	20250123	172700	19488430	5080	5080	5080	5080	0
73	20250123	172600	19488430	5080	5080	5080	5080	0
74	20250123	172500	19488430	5080	5080	5080	5080	0
75	20250123	172400	19488430	5080	5080	5080	5080	0
76	20250123	172300	19488430	5080	5080	5080	5080	0
77	20250123	172200	19488430	5080	5080	5080	5080	0
78	20250123	172100	19488430	5080	5080	5080	5080	0
79	20250123	172000	19488430	5080	5080	5080	5080	0
80	20250123	171900	19488430	5080	5080	5080	5080	0
81	20250123	171800	19488430	5080	5080	5080	5080	0
82	20250123	171700	19488430	5080	5080	5080	5080	0
83	20250123	171600	19488430	5080	5080	5080	5080	0
84	20250123	171500	19488430	5080	5080	5080	5080	0
85	20250123	171400	19488430	5080	5080	5080	5080	0
86	20250123	171300	19488430	5080	5080	5080	5080	0
87	20250123	171200	19488430	5080	5080	5080	5080	0
88	20250123	171100	19488430	5080	5080	5080	5080	0
89	20250123	171000	19488430	5080	5080	5080	5080	0
90	20250123	170900	19488430	5080	5080	5080	5080	0
91	20250123	170800	19488430	5080	5080	5080	5080	0
92	20250123	170700	19488430	5080	5080	5080	5080	22
93	20250123	170600	19488430	5080	5080	5080	5080	0
94	20250123	170500	19488430	5080	5080	5080	5080	0
95	20250123	170400	19488430	5080	5080	5080	5080	0
96	20250123	170300	19488430	5080	5080	5080	5080	0
97	20250123	170200	19488430	5080	5080	5080	5080	0
98	20250123	170100	19488430	5080	5080	5080	5080	0
99	20250123	170000	19488430	5080	5080	5080	5080	0
100	20250123	165900	19488430	5080	5080	5080	5080	0
101	20250123	165800	19488430	5080	5080	5080	5080	0
102	20250123	165700	19488430	5080	5080	5080	5080	0
103	20250123	165600	19488430	5080	5080	5080	5080	0
104	20250123	165500	19488430	5080	5080	5080	5080	0
105	20250123	165400	19488430	5080	5080	5080	5080	0
106	20250123	165300	19488430	5080	5080	5080	5080	0
107	20250123	165200	19488430	5080	5080	5080	5080	0
108	20250123	165100	19488430	5080	5080	5080	5080	0
109	20250123	165000	19488430	5080	5080	5080	5080	0
110	20250123	164900	19488430	5080	5080	5080	5080	0
111	20250123	164800	19488430	5080	5080	5080	5080	0
112	20250123	164700	19488430	5080	5080	5080	5080	0
113	20250123	164600	19488430	5080	5080	5080	5080	0
114	20250123	164500	19488430	5080	5080	5080	5080	0
115	20250123	164400	19488430	5080	5080	5080	5080	0
116	20250123	164300	19488430	5080	5080	5080	5080	0
117	20250123	164200	19488430	5080	5080	5080	5080	0
118	20250123	164100	19488430	5080	5080	5080	5080	0
119	20250123	164000	19488430	5080	5080	5080	5080	0
120	20250123	163900	19488430	5080	5080	5080	5080	0
121	20250123	163800	19488430	5080	5080	5080	5080	0
122	20250123	163700	19488430	5080	5080	5080	5080	22
123	20250123	163600	19488430	5080	5080	5080	5080	0
124	20250123	163500	19488430	5080	5080	5080	5080	0
125	20250123	163400	19488430	5080	5080	5080	5080	0
126	20250123	163300	19488430	5080	5080	5080	5080	0
127	20250123	163200	19488430	5080	5080	5080	5080	0
128	20250123	163100	19488430	5080	5080	5080	5080	0
129	20250123	163000	19488430	5080	5080	5080	5080	0
130	20250123	162900	19488430	5080	5080	5080	5080	0
131	20250123	162800	19488430	5080	5080	5080	5080	0
132	20250123	162700	19488430	5080	5080	5080	5080	0
133	20250123	162600	19488430	5080	5080	5080	5080	0
134	20250123	162500	19488430	5080	5080	5080	5080	0
135	20250123	162400	19488430	5080	5080	5080	5080	0
136	20250123	162300	19488430	5080	5080	5080	5080	0
137	20250123	162200	19488430	5080	5080	5080	5080	0
138	20250123	162100	19488430	5080	5080	5080	5080	0
139	20250123	162000	19488430	5080	5080	5080	5080	0
140	20250123	161900	19488430	5080	5080	5080	5080	0
141	20250123	161800	19488430	5080	5080	5080	5080	0
142	20250123	161700	19488430	5080	5080	5080	5080	0
143	20250123	161600	19488430	5080	5080	5080	5080	0
144	20250123	161500	19488430	5080	5080	5080	5080	0
145	20250123	161400	19488430	5080	5080	5080	5080	0
146	20250123	161300	19488430	5080	5080	5080	5080	0
147	20250123	161200	19488430	5080	5080	5080	5080	0
148	20250123	161100	19488430	5080	5080	5080	5080	0
149	20250123	161000	19488430	5080	5080	5080	5080	0
150	20250123	160900	19488430	5080	5080	5080	5080	0
151	20250123	160800	19488430	5080	5080	5080	5080	0
152	20250123	160700	19488430	5080	5080	5080	5080	22
153	20250123	160600	19488430	5080	5080	5080	5080	0
154	20250123	160500	19488430	5080	5080	5080	5080	0
155	20250123	160400	19488430	5080	5080	5080	5080	0
156	20250123	160300	19488430	5080	5080	5080	5080	0
157	20250123	160200	19488430	5080	5080	5080	5080	0
158	20250123	160100	19488430	5080	5080	5080	5080	0
159	20250123	160000	19488430	5080	5080	5080	5080	0
160	20250123	155900	19488430	5080	5080	5080	5080	0
161	20250123	155800	19488430	5080	5080	5080	5080	0
162	20250123	155700	19488430	5080	5080	5080	5080	0
163	20250123	155600	19488430	5080	5080	5080	5080	0
164	20250123	155500	19488430	5080	5080	5080	5080	0
165	20250123	155400	19488430	5080	5080	5080	5080	0
166	20250123	155300	19488430	5080	5080	5080	5080	0
167	20250123	155200	19488430	5080	5080	5080	5080	0
168	20250123	155100	19488430	5080	5080	5080	5080	0
169	20250123	155000	19488430	5080	5080	5080	5080	0
170	20250123	154900	19488430	5080	5080	5080	5080	0
171	20250123	154800	19488430	5080	5080	5080	5080	0
172	20250123	154700	19488430	5080	5080	5080	5080	0
173	20250123	154600	19488430	5080	5080	5080	5080	0
174	20250123	154500	19488430	5080	5080	5080	5080	0
175	20250123	154400	19488430	5080	5080	5080	5080	0
176	20250123	154300	19488430	5080	5080	5080	5080	0
177	20250123	154200	19488430	5080	5080	5080	5080	0
178	20250123	154100	19488430	5080	5080	5080	5080	0
179	20250123	154000	19488430	5080	5080	5080	5080	0
180	20250123	153900	19488430	5080	5080	5080	5080	0
181	20250123	153800	19488430	5080	5080	5080	5080	0
182	20250123	153700	19488430	5080	5080	5080	5080	22
183	20250123	153600	19488430	5080	5080	5080	5080	0
184	20250123	153500	19488430	5080	5080	5080	5080	0
185	20250123	153400	19488430	5080	5080	5080	5080	0
186	20250123	153300	19488430	5080	5080	5080	5080	0
187	20250123	153200	19488430	5080	5080	5080	5080	0
188	20250123	153100	19488430	5080	5080	5080	5080	0
189	20250123	153000	19488430	5080	5080	5080	5080	22
190	20250123	152900	19376670	5070	5070	5070	5070	0
191	20250123	152800	19376670	5070	5070	5070	5070	0
192	20250123	152700	19376670	5070	5070	5070	5070	0
193	20250123	152600	19376670	5070	5070	5070	5070	0
194	20250123	152500	19376670	5070	5070	5070	5070	0
195	20250123	152400	19376670	5070	5070	5070	5070	0
196	20250123	152300	19376670	5070	5070	5070	5070	0
197	20250123	152200	19376670	5070	5070	5070	5070	0
198	20250123	152100	19376670	5070	5070	5070	5070	0
199	20250123	152000	19376670	5070	5070	5070	5070	0
200	20250123	151900	19376670	5070	5070	5070	5070	0
201	20250123	151800	19376670	5070	5070	5070	5070	3
202	20250123	151700	19361460	5070	5070	5070	5070	0
203	20250123	151600	19361460	5070	5070	5070	5070	0
204	20250123	151500	19361460	5070	5070	5070	5070	0
205	20250123	151400	19361460	5070	5070	5070	5070	0
206	20250123	151300	19361460	5070	5070	5070	5070	0
207	20250123	151200	19361460	5070	5070	5070	5070	0
208	20250123	151100	19361460	5070	5070	5070	5070	0
209	20250123	151000	19361460	5070	5070	5070	5070	0
210	20250123	150900	19361460	5070	5070	5070	5070	0
211	20250123	150800	19361460	5070	5070	5070	5070	0
212	20250123	150700	19361460	5070	5070	5070	5070	0
213	20250123	150600	19361460	5070	5070	5070	5070	0
214	20250123	150500	19361460	5070	5070	5070	5070	0
215	20250123	150400	19361460	5070	5070	5070	5070	0
216	20250123	150300	19361460	5070	5070	5070	5070	0
217	20250123	150200	19361460	5070	5070	5070	5070	3
218	20250123	150100	19346250	5070	5070	5070	5070	26
219	20250123	150000	19214430	5070	5070	5070	5070	0
220	20250123	145900	19214430	5070	5070	5070	5070	0
221	20250123	145800	19214430	5070	5070	5070	5070	0
222	20250123	145700	19214430	5070	5070	5070	5070	0
223	20250123	145600	19214430	5070	5070	5070	5070	0
224	20250123	145500	19214430	5070	5070	5070	5070	0
225	20250123	145400	19214430	5070	5070	5070	5070	3
226	20250123	145300	19199220	5070	5070	5070	5070	0
227	20250123	145200	19199220	5070	5070	5070	5070	0
228	20250123	145100	19199220	5070	5070	5070	5070	3
229	20250123	145000	19184010	5070	5070	5070	5070	0
230	20250123	144900	19184010	5070	5070	5070	5070	0
231	20250123	144800	19184010	5070	5070	5070	5070	0
232	20250123	144700	19184010	5070	5070	5070	5070	0
233	20250123	144600	19184010	5070	5070	5070	5070	0
234	20250123	144500	19184010	5070	5070	5070	5070	0
235	20250123	144400	19184010	5070	5070	5070	5070	0
236	20250123	144300	19184010	5070	5070	5070	5070	0
237	20250123	144200	19184010	5070	5070	5070	5070	0
238	20250123	144100	19184010	5070	5070	5070	5070	0
239	20250123	144000	19184010	5070	5070	5070	5070	0
240	20250123	143900	19184010	5070	5070	5070	5070	0
241	20250123	143800	19184010	5070	5070	5070	5070	0
242	20250123	143700	19184010	5070	5070	5070	5070	0
243	20250123	143600	19184010	5070	5070	5070	5070	0
244	20250123	143500	19184010	5070	5070	5070	5070	0
245	20250123	143400	19184010	5070	5070	5070	5070	0
246	20250123	143300	19184010	5070	5070	5070	5070	9
247	20250123	143200	19138380	5040	5040	5040	5040	1
248	20250123	143100	19133340	5050	5050	5050	5050	0
249	20250123	143000	19133340	5050	5050	5050	5050	0
250	20250123	142900	19133340	5050	5050	5050	5050	0
251	20250123	142800	19133340	5050	5050	5050	5050	0
252	20250123	142700	19133340	5050	5050	5050	5050	0
253	20250123	142600	19133340	5050	5050	5050	5050	0
254	20250123	142500	19133340	5050	5050	5050	5050	0
255	20250123	142400	19133340	5050	5050	5050	5050	0
256	20250123	142300	19133340	5050	5050	5050	5050	0
257	20250123	142200	19133340	5050	5050	5050	5050	0
258	20250123	142100	19133340	5050	5050	5050	5050	0
259	20250123	142000	19133340	5050	5050	5050	5050	0
260	20250123	141900	19133340	5050	5050	5050	5050	0
261	20250123	141800	19133340	5050	5060	5060	5050	199
262	20250123	141700	18127400	5070	5070	5070	5070	0
263	20250123	141600	18127400	5070	5070	5070	5070	55
264	20250123	141500	17848550	5070	5070	5070	5070	0
265	20250123	141400	17848550	5070	5070	5070	5070	0
266	20250123	141300	17848550	5070	5070	5070	5070	0
267	20250123	141200	17848550	5070	5070	5070	5070	0
268	20250123	141100	17848550	5070	5070	5070	5070	0
269	20250123	141000	17848550	5070	5070	5070	5070	0
270	20250123	140900	17848550	5070	5070	5070	5070	0
271	20250123	140800	17848550	5070	5070	5070	5070	0
272	20250123	140700	17848550	5070	5070	5070	5070	0
273	20250123	140600	17848550	5070	5070	5070	5070	0
274	20250123	140500	17848550	5070	5070	5070	5070	0
275	20250123	140400	17848550	5070	5070	5070	5070	50
276	20250123	140300	17595050	5080	5080	5080	5080	65
277	20250123	140200	17264850	5070	5070	5070	5070	0
278	20250123	140100	17264850	5070	5070	5070	5070	0
279	20250123	140000	17264850	5070	5070	5070	5070	0
280	20250123	135900	17264850	5070	5070	5070	5070	0
281	20250123	135800	17264850	5070	5070	5070	5070	98
282	20250123	135700	16767990	5080	5080	5080	5080	0
283	20250123	135600	16767990	5080	5080	5080	5080	0
284	20250123	135500	16767990	5080	5080	5080	5080	0
285	20250123	135400	16767990	5080	5080	5080	5080	12
286	20250123	135300	16707030	5060	5060	5060	5060	0
287	20250123	135200	16707030	5060	5060	5060	5060	0
288	20250123	135100	16707030	5060	5060	5060	5060	0
289	20250123	135000	16707030	5060	5060	5060	5060	0
290	20250123	134900	16707030	5060	5060	5060	5060	0
291	20250123	134800	16707030	5060	5060	5060	5060	0
292	20250123	134700	16707030	5060	5080	5080	5060	40
293	20250123	134600	16504040	5080	5080	5080	5080	0
294	20250123	134500	16504040	5080	5080	5080	5080	0
295	20250123	134400	16504040	5080	5080	5080	5080	0
296	20250123	134300	16504040	5080	5080	5080	5080	0
297	20250123	134200	16504040	5080	5080	5080	5080	0
298	20250123	134100	16504040	5080	5080	5080	5080	0
299	20250123	134000	16504040	5080	5080	5080	5080	0
300	20250123	133900	16504040	5080	5080	5080	5080	0
301	20250123	133800	16504040	5080	5080	5080	5080	0
302	20250123	133700	16504040	5080	5080	5080	5080	0
303	20250123	133600	16504040	5080	5080	5080	5080	0
304	20250123	133500	16504040	5080	5080	5080	5080	0
305	20250123	133400	16504040	5080	5080	5080	5080	0
306	20250123	133300	16504040	5080	5080	5080	5080	0
307	20250123	133200	16504040	5080	5080	5080	5080	0
308	20250123	133100	16504040	5080	5080	5080	5080	0
309	20250123	133000	16504040	5080	5080	5080	5080	0
310	20250123	132900	16504040	5080	5080	5080	5080	0
311	20250123	132800	16504040	5080	5080	5080	5080	0
312	20250123	132700	16504040	5080	5080	5080	5080	0
313	20250123	132600	16504040	5080	5080	5080	5080	0
314	20250123	132500	16504040	5080	5080	5080	5080	0
315	20250123	132400	16504040	5080	5080	5080	5080	0
316	20250123	132300	16504040	5080	5080	5080	5080	0
317	20250123	132200	16504040	5080	5080	5080	5080	0
318	20250123	132100	16504040	5080	5080	5080	5080	0
319	20250123	132000	16504040	5080	5080	5080	5080	0
320	20250123	131900	16504040	5080	5080	5080	5080	0
321	20250123	131800	16504040	5080	5080	5080	5080	0
322	20250123	131700	16504040	5080	5080	5080	5080	0
323	20250123	131600	16504040	5080	5080	5080	5080	0
324	20250123	131500	16504040	5080	5080	5080	5080	0
325	20250123	131400	16504040	5080	5080	5080	5080	0
326	20250123	131300	16504040	5080	5080	5080	5080	0
327	20250123	131200	16504040	5080	5080	5080	5080	0
328	20250123	131100	16504040	5080	5080	5080	5080	324
329	20250123	131000	14858120	5080	5080	5080	5080	0
330	20250123	130900	14858120	5080	5080	5080	5080	0
331	20250123	130800	14858120	5080	5080	5080	5080	0
332	20250123	130700	14858120	5080	5080	5080	5080	0
333	20250123	130600	14858120	5080	5080	5080	5080	0
334	20250123	130500	14858120	5080	5080	5080	5080	0
335	20250123	130400	14858120	5080	5080	5080	5080	0
336	20250123	130300	14858120	5080	5080	5080	5080	0
337	20250123	130200	14858120	5080	5080	5080	5080	0
338	20250123	130100	14858120	5080	5080	5080	5080	0
339	20250123	130000	14858120	5080	5080	5080	5080	0
340	20250123	125900	14858120	5080	5080	5080	5080	0
341	20250123	125800	14858120	5080	5080	5080	5080	0
342	20250123	125700	14858120	5080	5080	5080	5080	0
343	20250123	125600	14858120	5080	5080	5080	5080	36
344	20250123	125500	14675240	5080	5080	5080	5080	0
345	20250123	125400	14675240	5080	5080	5080	5080	0
346	20250123	125300	14675240	5080	5080	5080	5080	0
347	20250123	125200	14675240	5080	5080	5080	5080	0
348	20250123	125100	14675240	5080	5080	5080	5080	0
349	20250123	125000	14675240	5080	5080	5080	5080	0
350	20250123	124900	14675240	5080	5080	5080	5080	0
351	20250123	124800	14675240	5080	5080	5080	5080	0
352	20250123	124700	14675240	5080	5080	5080	5080	1
353	20250123	124600	14670160	5030	5030	5030	5030	0
354	20250123	124500	14670160	5030	5040	5040	5030	23
355	20250123	124400	14554250	5030	5030	5030	5030	0
356	20250123	124300	14554250	5030	5030	5030	5030	0
357	20250123	124200	14554250	5030	5030	5030	5030	0
358	20250123	124100	14554250	5030	5030	5030	5030	0
359	20250123	124000	14554250	5030	5030	5030	5030	0
360	20250123	123900	14554250	5030	5030	5030	5030	0
361	20250123	123800	14554250	5030	5030	5030	5030	0
362	20250123	123700	14554250	5030	5030	5030	5030	0
363	20250123	123600	14554250	5030	5030	5030	5030	0
364	20250123	123500	14554250	5030	5030	5030	5030	0
365	20250123	123400	14554250	5030	5030	5030	5030	0
366	20250123	123300	14554250	5030	5030	5030	5030	0
367	20250123	123200	14554250	5030	5030	5030	5030	0
368	20250123	123100	14554250	5030	5030	5030	5030	0
369	20250123	123000	14554250	5030	5030	5030	5030	0
370	20250123	122900	14554250	5030	5030	5030	5030	0
371	20250123	122800	14554250	5030	5030	5030	5030	0
372	20250123	122700	14554250	5030	5030	5030	5030	0
373	20250123	122600	14554250	5030	5030	5030	5030	0
374	20250123	122500	14554250	5030	5030	5030	5030	0
375	20250123	122400	14554250	5030	5030	5030	5030	0
376	20250123	122300	14554250	5030	5030	5030	5030	0
377	20250123	122200	14554250	5030	5030	5030	5030	0
378	20250123	122100	14554250	5030	5030	5030	5030	0
379	20250123	122000	14554250	5030	5030	5030	5030	0
380	20250123	121900	14554250	5030	5030	5030	5030	0
381	20250123	121800	14554250	5030	5030	5030	5030	0
382	20250123	121700	14554250	5030	5030	5030	5030	0
383	20250123	121600	14554250	5030	5030	5030	5030	0
384	20250123	121500	14554250	5030	5030	5030	5030	0
385	20250123	121400	14554250	5030	5030	5030	5030	0
386	20250123	121300	14554250	5030	5030	5030	5030	0
387	20250123	121200	14554250	5030	5030	5030	5030	0
388	20250123	121100	14554250	5030	5030	5030	5030	0
389	20250123	121000	14554250	5030	5030	5030	5030	0
390	20250123	120900	14554250	5030	5070	5070	5030	248
391	20250123	120800	13306250	5080	5080	5080	5080	19
392	20250123	120700	13209730	5080	5080	5080	5080	0
393	20250123	120600	13209730	5080	5080	5080	5080	0
394	20250123	120500	13209730	5080	5080	5080	5080	0
395	20250123	120400	13209730	5080	5080	5080	5080	0
396	20250123	120300	13209730	5080	5080	5080	5080	0
397	20250123	120200	13209730	5080	5080	5080	5080	0
398	20250123	120100	13209730	5080	5080	5080	5080	0
399	20250123	120000	13209730	5080	5080	5080	5080	0
400	20250123	115900	13209730	5080	5080	5080	5080	0
401	20250123	115800	13209730	5080	5080	5080	5080	0
402	20250123	115700	13209730	5080	5080	5080	5080	0
403	20250123	115600	13209730	5080	5080	5080	5080	0
404	20250123	115500	13209730	5080	5080	5080	5080	0
405	20250123	115400	13209730	5080	5080	5080	5080	0
406	20250123	115300	13209730	5080	5080	5080	5080	0
407	20250123	115200	13209730	5080	5080	5080	5080	0
408	20250123	115100	13209730	5080	5080	5080	5080	0
409	20250123	115000	13209730	5080	5080	5080	5080	0
410	20250123	114900	13209730	5080	5080	5080	5080	0
411	20250123	114800	13209730	5080	5080	5080	5080	0
412	20250123	114700	13209730	5080	5080	5080	5080	0
413	20250123	114600	13209730	5080	5080	5080	5080	0
414	20250123	114500	13209730	5080	5080	5080	5080	8
415	20250123	114400	13169090	5090	5090	5090	5090	0
416	20250123	114300	13169090	5090	5090	5090	5090	0
417	20250123	114200	13169090	5090	5080	5090	5080	89
418	20250123	114100	12716160	5070	5070	5070	5070	0
419	20250123	114000	12716160	5070	5070	5070	5070	0
420	20250123	113900	12716160	5070	5070	5070	5070	0
421	20250123	113800	12716160	5070	5070	5070	5070	0
422	20250123	113700	12716160	5070	5070	5070	5070	0
423	20250123	113600	12716160	5070	5070	5070	5070	0
424	20250123	113500	12716160	5070	5070	5070	5070	0
425	20250123	113400	12716160	5070	5070	5070	5070	0
426	20250123	113300	12716160	5070	5070	5070	5070	0
427	20250123	113200	12716160	5070	5070	5070	5070	0
428	20250123	113100	12716160	5070	5070	5070	5070	0
429	20250123	113000	12716160	5070	5070	5070	5070	0
430	20250123	112900	12716160	5070	5070	5070	5070	0
431	20250123	112800	12716160	5070	5070	5070	5070	0
432	20250123	112700	12716160	5070	5070	5070	5070	0
433	20250123	112600	12716160	5070	5070	5070	5070	0
434	20250123	112500	12716160	5070	5070	5070	5070	0
435	20250123	112400	12716160	5070	5070	5070	5070	0
436	20250123	112300	12716160	5070	5070	5070	5070	0
437	20250123	112200	12716160	5070	5070	5070	5070	0
438	20250123	112100	12716160	5070	5070	5070	5070	0
439	20250123	112000	12716160	5070	5070	5070	5070	0
440	20250123	111900	12716160	5070	5070	5070	5070	0
441	20250123	111800	12716160	5070	5070	5070	5070	0
442	20250123	111700	12716160	5070	5070	5070	5070	0
443	20250123	111600	12716160	5070	5070	5070	5070	0
444	20250123	111500	12716160	5070	5070	5070	5070	0
445	20250123	111400	12716160	5070	5070	5070	5070	0
446	20250123	111300	12716160	5070	5070	5070	5070	0
447	20250123	111200	12716160	5070	5070	5070	5070	0
448	20250123	111100	12716160	5070	5070	5070	5070	0
449	20250123	111000	12716160	5070	5070	5070	5070	0
450	20250123	110900	12716160	5070	5070	5070	5070	122
451	20250123	110800	12097620	5080	5080	5080	5080	0
452	20250123	110700	12097620	5080	5080	5080	5080	0
453	20250123	110600	12097620	5080	5080	5080	5080	0
454	20250123	110500	12097620	5080	5080	5080	5080	0
455	20250123	110400	12097620	5080	5080	5080	5080	0
456	20250123	110300	12097620	5080	5080	5080	5080	0
457	20250123	110200	12097620	5080	5080	5080	5080	0
458	20250123	110100	12097620	5080	5080	5080	5080	0
459	20250123	110000	12097620	5080	5080	5080	5080	0
460	20250123	105900	12097620	5080	5080	5080	5080	0
461	20250123	105800	12097620	5080	5080	5080	5080	0
462	20250123	105700	12097620	5080	5080	5080	5080	0
463	20250123	105600	12097620	5080	5080	5080	5080	0
464	20250123	105500	12097620	5080	5080	5080	5080	0
465	20250123	105400	12097620	5080	5080	5080	5080	0
466	20250123	105300	12097620	5080	5080	5080	5080	0
467	20250123	105200	12097620	5080	5080	5080	5080	0
468	20250123	105100	12097620	5080	5080	5080	5080	0
469	20250123	105000	12097620	5080	5080	5080	5080	0
470	20250123	104900	12097620	5080	5080	5080	5080	0
471	20250123	104800	12097620	5080	5080	5080	5080	0
472	20250123	104700	12097620	5080	5080	5080	5080	19
473	20250123	104600	12001100	5070	5070	5070	5070	0
474	20250123	104500	12001100	5070	5070	5070	5070	0
475	20250123	104400	12001100	5070	5070	5070	5070	0
476	20250123	104300	12001100	5070	5070	5070	5070	9
477	20250123	104200	11955470	5070	5070	5070	5070	75
478	20250123	104100	11575220	5040	5040	5040	5040	1
479	20250123	104000	11570180	5080	5080	5080	5080	0
480	20250123	103900	11570180	5080	5080	5080	5080	0
481	20250123	103800	11570180	5080	5080	5080	5080	0
482	20250123	103700	11570180	5080	5080	5080	5080	0
483	20250123	103600	11570180	5080	5080	5080	5080	0
484	20250123	103500	11570180	5080	5100	5100	5080	20
485	20250123	103400	11468200	5080	5080	5080	5080	0
486	20250123	103300	11468200	5080	5080	5080	5080	0
487	20250123	103200	11468200	5080	5080	5080	5080	0
488	20250123	103100	11468200	5080	5080	5080	5080	0
489	20250123	103000	11468200	5080	5080	5080	5080	0
490	20250123	102900	11468200	5080	5080	5080	5080	0
491	20250123	102800	11468200	5080	5080	5080	5080	0
492	20250123	102700	11468200	5080	5080	5080	5080	0
493	20250123	102600	11468200	5080	5080	5080	5080	0
494	20250123	102500	11468200	5080	5080	5080	5080	0
495	20250123	102400	11468200	5080	5080	5080	5080	0
496	20250123	102300	11468200	5080	5080	5080	5080	0
497	20250123	102200	11468200	5080	5080	5080	5080	0
498	20250123	102100	11468200	5080	5080	5080	5080	0
499	20250123	102000	11468200	5080	5080	5080	5080	0
500	20250123	101900	11468200	5080	5080	5080	5080	0
501	20250123	101800	11468200	5080	5080	5080	5080	0
502	20250123	101700	11468200	5080	5080	5080	5080	0
503	20250123	101600	11468200	5080	5080	5080	5080	0
504	20250123	101500	11468200	5080	5080	5080	5080	0
505	20250123	101400	11468200	5080	5080	5080	5080	0
506	20250123	101300	11468200	5080	5080	5080	5080	11
507	20250123	101200	11412320	5080	5080	5080	5080	0
508	20250123	101100	11412320	5080	5080	5080	5080	0
509	20250123	101000	11412320	5080	5080	5080	5080	0
510	20250123	100900	11412320	5080	5080	5080	5080	0
511	20250123	100800	11412320	5080	5080	5080	5080	0
512	20250123	100700	11412320	5080	5080	5080	5080	0
513	20250123	100600	11412320	5080	5080	5080	5080	1
514	20250123	100500	11407240	5060	5060	5060	5060	0
515	20250123	100400	11407240	5060	5060	5060	5060	0
516	20250123	100300	11407240	5060	5060	5060	5060	0
517	20250123	100200	11407240	5060	5060	5060	5060	0
518	20250123	100100	11407240	5060	5060	5060	5060	0
519	20250123	100000	11407240	5060	5060	5060	5060	0
520	20250123	095900	11407240	5060	5060	5060	5060	0
521	20250123	095800	11407240	5060	5060	5060	5060	0
522	20250123	095700	11407240	5060	5060	5060	5060	0
523	20250123	095600	11407240	5060	5060	5060	5060	0
524	20250123	095500	11407240	5060	5060	5060	5060	0
525	20250123	095400	11407240	5060	5060	5060	5060	0
526	20250123	095300	11407240	5060	5060	5060	5060	0
527	20250123	095200	11407240	5060	5060	5060	5060	0
528	20250123	095100	11407240	5060	5080	5080	5060	12
529	20250123	095000	11346370	5070	5070	5070	5070	0
530	20250123	094900	11346370	5070	5070	5070	5070	0
531	20250123	094800	11346370	5070	5070	5070	5070	0
532	20250123	094700	11346370	5070	5070	5070	5070	0
533	20250123	094600	11346370	5070	5070	5070	5070	0
534	20250123	094500	11346370	5070	5070	5070	5070	0
535	20250123	094400	11346370	5070	5070	5070	5070	0
536	20250123	094300	11346370	5070	5070	5070	5070	0
537	20250123	094200	11346370	5070	5070	5070	5070	0
538	20250123	094100	11346370	5070	5070	5070	5070	0
539	20250123	094000	11346370	5070	5070	5070	5070	0
540	20250123	093900	11346370	5070	5070	5070	5070	9
541	20250123	093800	11300740	5070	5070	5070	5070	300
542	20250123	093700	9779740	5070	5070	5070	5070	0
543	20250123	093600	9779740	5070	5070	5070	5070	0
544	20250123	093500	9779740	5070	5070	5070	5070	0
545	20250123	093400	9779740	5070	5070	5070	5070	0
546	20250123	093300	9779740	5070	5070	5070	5070	100
547	20250123	093200	9272740	5070	5070	5070	5070	0
548	20250123	093100	9272740	5070	5070	5070	5070	28
549	20250123	093000	9130780	5070	5070	5070	5070	295
550	20250123	092900	7635130	5070	5070	5070	5070	1
551	20250123	092800	7630060	5040	5040	5040	5040	0
552	20250123	092700	7630060	5040	5040	5040	5040	0
553	20250123	092600	7630060	5040	5060	5070	5040	1502
554	20250123	092500	15190	5060	5060	5060	5060	0
555	20250123	092400	15190	5060	5060	5060	5060	2
556	20250123	092300	5070	5070	5070	5070	5070	1
557	20250123	092200	0	5070	5070	5070	5070	0
558	20250123	092100	0	5070	5070	5070	5070	0
559	20250123	092000	0	5070	5070	5070	5070	0
560	20250123	091900	0	5070	5070	5070	5070	0
561	20250123	091800	0	5070	5070	5070	5070	0
562	20250123	091700	0	5070	5070	5070	5070	0
563	20250123	091600	0	5070	5070	5070	5070	0
564	20250123	091500	0	5070	5070	5070	5070	0
565	20250123	091400	0	5070	5070	5070	5070	0
566	20250123	091300	0	5070	5070	5070	5070	0
567	20250123	091200	0	5070	5070	5070	5070	0
568	20250123	091100	0	5070	5070	5070	5070	0
569	20250123	091000	0	5070	5070	5070	5070	0
570	20250123	090900	0	5070	5070	5070	5070	0
571	20250123	090800	0	5070	5070	5070	5070	0
572	20250123	090700	0	5070	5070	5070	5070	0
573	20250123	090600	0	5070	5070	5070	5070	0
574	20250123	090500	0	5070	5070	5070	5070	0
575	20250123	090400	0	5070	5070	5070	5070	0
576	20250123	090300	0	5070	5070	5070	5070	0
577	20250123	090200	0	5070	5070	5070	5070	0
578	20250123	090100	0	5070	5070	5070	5070	0
579	20250123	090000	0	5070	5070	5070	5070	0