KissMeData/005800/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	184600	39998530	9270	9270	9270	9270	60
3	20240103	184500	39998530	9270	9270	9270	9270	0
4	20240103	184400	39998530	9270	9270	9270	9270	0
5	20240103	184300	39998530	9270	9270	9270	9270	0
6	20240103	184200	39998530	9270	9270	9270	9270	0
7	20240103	184100	39998530	9270	9270	9270	9270	0
8	20240103	184000	39998530	9270	9270	9270	9270	0
9	20240103	183900	39998530	9270	9270	9270	9270	0
10	20240103	183800	39998530	9270	9270	9270	9270	0
11	20240103	183700	39998530	9270	9270	9270	9270	0
12	20240103	183600	39998530	9270	9270	9270	9270	0
13	20240103	183500	39998530	9270	9270	9270	9270	0
14	20240103	183400	39998530	9270	9270	9270	9270	0
15	20240103	183300	39998530	9270	9270	9270	9270	0
16	20240103	183200	39998530	9270	9270	9270	9270	0
17	20240103	183100	39998530	9270	9270	9270	9270	0
18	20240103	183000	39998530	9270	9270	9270	9270	0
19	20240103	182900	39998530	9270	9270	9270	9270	0
20	20240103	182800	39998530	9270	9270	9270	9270	0
21	20240103	182700	39998530	9270	9270	9270	9270	0
22	20240103	182600	39998530	9270	9270	9270	9270	0
23	20240103	182500	39998530	9270	9270	9270	9270	0
24	20240103	182400	39998530	9270	9270	9270	9270	0
25	20240103	182300	39998530	9270	9270	9270	9270	0
26	20240103	182200	39998530	9270	9270	9270	9270	0
27	20240103	182100	39998530	9270	9270	9270	9270	0
28	20240103	182000	39998530	9270	9270	9270	9270	0
29	20240103	181900	39998530	9270	9270	9270	9270	0
30	20240103	181800	39998530	9270	9270	9270	9270	0
31	20240103	181700	39998530	9270	9270	9270	9270	0
32	20240103	181600	39998530	9270	9270	9270	9270	60
33	20240103	181500	39998530	9270	9270	9270	9270	0
34	20240103	181400	39998530	9270	9270	9270	9270	0
35	20240103	181300	39998530	9270	9270	9270	9270	0
36	20240103	181200	39998530	9270	9270	9270	9270	0
37	20240103	181100	39998530	9270	9270	9270	9270	0
38	20240103	181000	39998530	9270	9270	9270	9270	0
39	20240103	180900	39998530	9270	9270	9270	9270	0
40	20240103	180800	39998530	9270	9270	9270	9270	0
41	20240103	180700	39998530	9270	9270	9270	9270	0
42	20240103	180600	39998530	9270	9270	9270	9270	0
43	20240103	180500	39998530	9270	9270	9270	9270	0
44	20240103	180400	39998530	9270	9270	9270	9270	0
45	20240103	180300	39998530	9270	9270	9270	9270	0
46	20240103	180200	39998530	9270	9270	9270	9270	0
47	20240103	180100	39998530	9270	9270	9270	9270	0
48	20240103	180000	39998530	9270	9270	9270	9270	0
49	20240103	175900	39998530	9270	9270	9270	9270	0
50	20240103	175800	39998530	9270	9270	9270	9270	0
51	20240103	175700	39998530	9270	9270	9270	9270	0
52	20240103	175600	39998530	9270	9270	9270	9270	0
53	20240103	175500	39998530	9270	9270	9270	9270	0
54	20240103	175400	39998530	9270	9270	9270	9270	0
55	20240103	175300	39998530	9270	9270	9270	9270	0
56	20240103	175200	39998530	9270	9270	9270	9270	0
57	20240103	175100	39998530	9270	9270	9270	9270	0
58	20240103	175000	39998530	9270	9270	9270	9270	0
59	20240103	174900	39998530	9270	9270	9270	9270	0
60	20240103	174800	39998530	9270	9270	9270	9270	0
61	20240103	174700	39998530	9270	9270	9270	9270	0
62	20240103	174600	39998530	9270	9270	9270	9270	60
63	20240103	174500	39998530	9270	9270	9270	9270	0
64	20240103	174400	39998530	9270	9270	9270	9270	0
65	20240103	174300	39998530	9270	9270	9270	9270	0
66	20240103	174200	39998530	9270	9270	9270	9270	0
67	20240103	174100	39998530	9270	9270	9270	9270	0
68	20240103	174000	39998530	9270	9270	9270	9270	0
69	20240103	173900	39998530	9270	9270	9270	9270	0
70	20240103	173800	39998530	9270	9270	9270	9270	0
71	20240103	173700	39998530	9270	9270	9270	9270	0
72	20240103	173600	39998530	9270	9270	9270	9270	0
73	20240103	173500	39998530	9270	9270	9270	9270	0
74	20240103	173400	39998530	9270	9270	9270	9270	0
75	20240103	173300	39998530	9270	9270	9270	9270	0
76	20240103	173200	39998530	9270	9270	9270	9270	0
77	20240103	173100	39998530	9270	9270	9270	9270	0
78	20240103	173000	39998530	9270	9270	9270	9270	0
79	20240103	172900	39998530	9270	9270	9270	9270	0
80	20240103	172800	39998530	9270	9270	9270	9270	0
81	20240103	172700	39998530	9270	9270	9270	9270	0
82	20240103	172600	39998530	9270	9270	9270	9270	0
83	20240103	172500	39998530	9270	9270	9270	9270	0
84	20240103	172400	39998530	9270	9270	9270	9270	0
85	20240103	172300	39998530	9270	9270	9270	9270	0
86	20240103	172200	39998530	9270	9270	9270	9270	0
87	20240103	172100	39998530	9270	9270	9270	9270	0
88	20240103	172000	39998530	9270	9270	9270	9270	0
89	20240103	171900	39998530	9270	9270	9270	9270	0
90	20240103	171800	39998530	9270	9270	9270	9270	0
91	20240103	171700	39998530	9270	9270	9270	9270	0
92	20240103	171600	39998530	9270	9270	9270	9270	60
93	20240103	171500	39998530	9270	9270	9270	9270	0
94	20240103	171400	39998530	9270	9270	9270	9270	0
95	20240103	171300	39998530	9270	9270	9270	9270	0
96	20240103	171200	39998530	9270	9270	9270	9270	0
97	20240103	171100	39998530	9270	9270	9270	9270	0
98	20240103	171000	39998530	9270	9270	9270	9270	0
99	20240103	170900	39998530	9270	9270	9270	9270	0
100	20240103	170800	39998530	9270	9270	9270	9270	0
101	20240103	170700	39998530	9270	9270	9270	9270	0
102	20240103	170600	39998530	9270	9270	9270	9270	0
103	20240103	170500	39998530	9270	9270	9270	9270	0
104	20240103	170400	39998530	9270	9270	9270	9270	0
105	20240103	170300	39998530	9270	9270	9270	9270	0
106	20240103	170200	39998530	9270	9270	9270	9270	0
107	20240103	170100	39998530	9270	9270	9270	9270	0
108	20240103	170000	39998530	9270	9270	9270	9270	0
109	20240103	165900	39998530	9270	9270	9270	9270	0
110	20240103	165800	39998530	9270	9270	9270	9270	0
111	20240103	165700	39998530	9270	9270	9270	9270	0
112	20240103	165600	39998530	9270	9270	9270	9270	0
113	20240103	165500	39998530	9270	9270	9270	9270	0
114	20240103	165400	39998530	9270	9270	9270	9270	0
115	20240103	165300	39998530	9270	9270	9270	9270	0
116	20240103	165200	39998530	9270	9270	9270	9270	0
117	20240103	165100	39998530	9270	9270	9270	9270	0
118	20240103	165000	39998530	9270	9270	9270	9270	0
119	20240103	164900	39998530	9270	9270	9270	9270	0
120	20240103	164800	39998530	9270	9270	9270	9270	0
121	20240103	164700	39998530	9270	9270	9270	9270	0
122	20240103	164600	39998530	9270	9270	9270	9270	60
123	20240103	164500	39998530	9270	9270	9270	9270	0
124	20240103	164400	39998530	9270	9270	9270	9270	0
125	20240103	164300	39998530	9270	9270	9270	9270	0
126	20240103	164200	39998530	9270	9270	9270	9270	0
127	20240103	164100	39998530	9270	9270	9270	9270	0
128	20240103	164000	39998530	9270	9270	9270	9270	0
129	20240103	163900	39998530	9270	9270	9270	9270	0
130	20240103	163800	39998530	9270	9270	9270	9270	0
131	20240103	163700	39998530	9270	9270	9270	9270	0
132	20240103	163600	39998530	9270	9270	9270	9270	0
133	20240103	163500	39998530	9270	9270	9270	9270	0
134	20240103	163400	39998530	9270	9270	9270	9270	0
135	20240103	163300	39998530	9270	9270	9270	9270	0
136	20240103	163200	39998530	9270	9270	9270	9270	0
137	20240103	163100	39998530	9270	9270	9270	9270	0
138	20240103	163000	39998530	9270	9270	9270	9270	0
139	20240103	162900	39998530	9270	9270	9270	9270	0
140	20240103	162800	39998530	9270	9270	9270	9270	0
141	20240103	162700	39998530	9270	9270	9270	9270	0
142	20240103	162600	39998530	9270	9270	9270	9270	0
143	20240103	162500	39998530	9270	9270	9270	9270	0
144	20240103	162400	39998530	9270	9270	9270	9270	0
145	20240103	162300	39998530	9270	9270	9270	9270	0
146	20240103	162200	39998530	9270	9270	9270	9270	0
147	20240103	162100	39998530	9270	9270	9270	9270	0
148	20240103	162000	39998530	9270	9270	9270	9270	0
149	20240103	161900	39998530	9270	9270	9270	9270	0
150	20240103	161800	39998530	9270	9270	9270	9270	0
151	20240103	161700	39998530	9270	9270	9270	9270	0
152	20240103	161600	39998530	9270	9270	9270	9270	60
153	20240103	161500	39998530	9270	9270	9270	9270	0
154	20240103	161400	39998530	9270	9270	9270	9270	0
155	20240103	161300	39998530	9270	9270	9270	9270	0
156	20240103	161200	39998530	9270	9270	9270	9270	0
157	20240103	161100	39998530	9270	9270	9270	9270	0
158	20240103	161000	39998530	9270	9270	9270	9270	0
159	20240103	160900	39998530	9270	9270	9270	9270	0
160	20240103	160800	39998530	9270	9270	9270	9270	0
161	20240103	160700	39998530	9270	9270	9270	9270	0
162	20240103	160600	39998530	9270	9270	9270	9270	0
163	20240103	160500	39998530	9270	9270	9270	9270	0
164	20240103	160400	39998530	9270	9270	9270	9270	0
165	20240103	160300	39998530	9270	9270	9270	9270	0
166	20240103	160200	39998530	9270	9270	9270	9270	0
167	20240103	160100	39998530	9270	9270	9270	9270	0
168	20240103	160000	39998530	9270	9270	9270	9270	0
169	20240103	155900	39998530	9270	9270	9270	9270	0
170	20240103	155800	39998530	9270	9270	9270	9270	0
171	20240103	155700	39998530	9270	9270	9270	9270	0
172	20240103	155600	39998530	9270	9270	9270	9270	0
173	20240103	155500	39998530	9270	9270	9270	9270	0
174	20240103	155400	39998530	9270	9270	9270	9270	0
175	20240103	155300	39998530	9270	9270	9270	9270	0
176	20240103	155200	39998530	9270	9270	9270	9270	0
177	20240103	155100	39998530	9270	9270	9270	9270	0
178	20240103	155000	39998530	9270	9270	9270	9270	0
179	20240103	154900	39998530	9270	9270	9270	9270	0
180	20240103	154800	39998530	9270	9270	9270	9270	0
181	20240103	154700	39998530	9270	9270	9270	9270	0
182	20240103	154600	39998530	9270	9270	9270	9270	60
183	20240103	154500	39998530	9270	9270	9270	9270	0
184	20240103	154400	39998530	9270	9270	9270	9270	0
185	20240103	154300	39998530	9270	9270	9270	9270	0
186	20240103	154200	39998530	9270	9270	9270	9270	0
187	20240103	154100	39998530	9270	9270	9270	9270	0
188	20240103	154000	39998530	9270	9270	9270	9270	0
189	20240103	153900	39998530	9270	9270	9270	9270	0
190	20240103	153800	39998530	9270	9270	9270	9270	0
191	20240103	153700	39998530	9270	9270	9270	9270	0
192	20240103	153600	39998530	9270	9270	9270	9270	0
193	20240103	153500	39998530	9270	9270	9270	9270	0
194	20240103	153400	39998530	9270	9270	9270	9270	0
195	20240103	153300	39998530	9270	9270	9270	9270	0
196	20240103	153200	39998530	9270	9270	9270	9270	0
197	20240103	153100	39998530	9270	9270	9270	9270	0
198	20240103	153000	39998530	9270	9270	9270	9270	60
199	20240103	152900	39442330	9270	9270	9270	9270	0
200	20240103	152800	39442330	9270	9270	9270	9270	0
201	20240103	152700	39442330	9270	9270	9270	9270	0
202	20240103	152600	39442330	9270	9270	9270	9270	0
203	20240103	152500	39442330	9270	9270	9270	9270	0
204	20240103	152400	39442330	9270	9270	9270	9270	0
205	20240103	152300	39442330	9270	9270	9270	9270	0
206	20240103	152200	39442330	9270	9270	9270	9270	0
207	20240103	152100	39442330	9270	9270	9270	9270	0
208	20240103	152000	39442330	9270	9270	9270	9270	0
209	20240103	151900	39442330	9270	9200	9270	9180	458
210	20240103	151800	35235370	9200	9200	9200	9200	0
211	20240103	151700	35235370	9200	9200	9200	9200	0
212	20240103	151600	35235370	9200	9200	9200	9200	0
213	20240103	151500	35235370	9200	9200	9200	9200	0
214	20240103	151400	35235370	9200	9200	9200	9200	0
215	20240103	151300	35235370	9200	9200	9200	9200	0
216	20240103	151200	35235370	9200	9200	9200	9200	0
217	20240103	151100	35235370	9200	9200	9200	9200	0
218	20240103	151000	35235370	9200	9200	9200	9200	0
219	20240103	150900	35235370	9200	9200	9200	9200	7
220	20240103	150800	35170970	9200	9210	9210	9200	2
221	20240103	150700	35152560	9190	9190	9190	9190	0
222	20240103	150600	35152560	9190	9190	9190	9190	0
223	20240103	150500	35152560	9190	9190	9190	9190	0
224	20240103	150400	35152560	9190	9190	9190	9190	0
225	20240103	150300	35152560	9190	9190	9190	9190	0
226	20240103	150200	35152560	9190	9190	9190	9190	0
227	20240103	150100	35152560	9190	9190	9190	9190	0
228	20240103	150000	35152560	9190	9190	9190	9190	1
229	20240103	145900	35143370	9190	9190	9190	9190	0
230	20240103	145800	35143370	9190	9190	9190	9190	0
231	20240103	145700	35143370	9190	9190	9190	9190	0
232	20240103	145600	35143370	9190	9190	9190	9190	219
233	20240103	145500	33130760	9210	9210	9210	9210	0
234	20240103	145400	33130760	9210	9210	9210	9210	0
235	20240103	145300	33130760	9210	9210	9210	9210	0
236	20240103	145200	33130760	9210	9210	9210	9210	0
237	20240103	145100	33130760	9210	9210	9210	9210	0
238	20240103	145000	33130760	9210	9210	9210	9210	0
239	20240103	144900	33130760	9210	9210	9210	9210	0
240	20240103	144800	33130760	9210	9210	9210	9210	0
241	20240103	144700	33130760	9210	9210	9210	9210	0
242	20240103	144600	33130760	9210	9210	9210	9210	0
243	20240103	144500	33130760	9210	9210	9210	9210	0
244	20240103	144400	33130760	9210	9210	9210	9210	0
245	20240103	144300	33130760	9210	9210	9210	9210	0
246	20240103	144200	33130760	9210	9210	9210	9210	0
247	20240103	144100	33130760	9210	9210	9210	9210	0
248	20240103	144000	33130760	9210	9210	9210	9210	0
249	20240103	143900	33130760	9210	9210	9210	9210	0
250	20240103	143800	33130760	9210	9210	9210	9210	0
251	20240103	143700	33130760	9210	9210	9210	9210	0
252	20240103	143600	33130760	9210	9210	9210	9210	0
253	20240103	143500	33130760	9210	9210	9210	9210	1
254	20240103	143400	33121550	9190	9190	9190	9190	0
255	20240103	143300	33121550	9190	9190	9190	9190	0
256	20240103	143200	33121550	9190	9190	9190	9190	0
257	20240103	143100	33121550	9190	9190	9190	9190	0
258	20240103	143000	33121550	9190	9190	9190	9190	0
259	20240103	142900	33121550	9190	9190	9190	9190	17
260	20240103	142800	32965320	9190	9200	9200	9190	18
261	20240103	142700	32799840	9200	9200	9200	9200	0
262	20240103	142600	32799840	9200	9200	9200	9200	0
263	20240103	142500	32799840	9200	9200	9200	9200	0
264	20240103	142400	32799840	9200	9200	9200	9200	0
265	20240103	142300	32799840	9200	9210	9210	9200	26
266	20240103	142200	32560620	9200	9200	9200	9200	0
267	20240103	142100	32560620	9200	9200	9200	9200	0
268	20240103	142000	32560620	9200	9200	9200	9200	0
269	20240103	141900	32560620	9200	9200	9200	9200	0
270	20240103	141800	32560620	9200	9200	9200	9200	26
271	20240103	141700	32321420	9200	9200	9200	9200	0
272	20240103	141600	32321420	9200	9200	9200	9200	0
273	20240103	141500	32321420	9200	9200	9200	9200	0
274	20240103	141400	32321420	9200	9200	9200	9200	0
275	20240103	141300	32321420	9200	9200	9200	9200	35
276	20240103	141200	31999420	9200	9200	9200	9200	0
277	20240103	141100	31999420	9200	9200	9200	9200	0
278	20240103	141000	31999420	9200	9200	9200	9200	0
279	20240103	140900	31999420	9200	9200	9200	9200	100
280	20240103	140800	31079420	9200	9200	9200	9200	35
281	20240103	140700	30757420	9200	9200	9200	9200	0
282	20240103	140600	30757420	9200	9200	9200	9200	0
283	20240103	140500	30757420	9200	9200	9200	9200	0
284	20240103	140400	30757420	9200	9200	9200	9200	0
285	20240103	140300	30757420	9200	9200	9200	9200	0
286	20240103	140200	30757420	9200	9200	9200	9200	26
287	20240103	140100	30518220	9200	9200	9200	9200	0
288	20240103	140000	30518220	9200	9200	9200	9200	0
289	20240103	135900	30518220	9200	9200	9200	9200	0
290	20240103	135800	30518220	9200	9200	9200	9200	8
291	20240103	135700	30444620	9210	9210	9210	9210	0
292	20240103	135600	30444620	9210	9210	9210	9210	0
293	20240103	135500	30444620	9210	9210	9210	9210	0
294	20240103	135400	30444620	9210	9230	9230	9210	9
295	20240103	135300	30361710	9230	9230	9230	9230	0
296	20240103	135200	30361710	9230	9230	9230	9230	0
297	20240103	135100	30361710	9230	9230	9230	9230	0
298	20240103	135000	30361710	9230	9230	9230	9230	0
299	20240103	134900	30361710	9230	9230	9230	9230	0
300	20240103	134800	30361710	9230	9230	9230	9230	0
301	20240103	134700	30361710	9230	9230	9230	9230	0
302	20240103	134600	30361710	9230	9230	9230	9230	1
303	20240103	134500	30352480	9200	9200	9200	9200	0
304	20240103	134400	30352480	9200	9200	9200	9200	0
305	20240103	134300	30352480	9200	9200	9200	9200	0
306	20240103	134200	30352480	9200	9200	9200	9200	0
307	20240103	134100	30352480	9200	9200	9200	9200	0
308	20240103	134000	30352480	9200	9200	9200	9200	0
309	20240103	133900	30352480	9200	9200	9200	9200	799
310	20240103	133800	23001680	9200	9200	9200	9200	33
311	20240103	133700	22698080	9200	9200	9200	9200	0
312	20240103	133600	22698080	9200	9200	9200	9200	0
313	20240103	133500	22698080	9200	9200	9200	9200	0
314	20240103	133400	22698080	9200	9210	9210	9200	1169
315	20240103	133300	11942870	9210	9210	9210	9210	0
316	20240103	133200	11942870	9210	9220	9220	9210	75
317	20240103	133100	11251930	9260	9260	9260	9260	0
318	20240103	133000	11251930	9260	9260	9260	9260	0
319	20240103	132900	11251930	9260	9260	9260	9260	0
320	20240103	132800	11251930	9260	9260	9260	9260	0
321	20240103	132700	11251930	9260	9260	9260	9260	0
322	20240103	132600	11251930	9260	9260	9260	9260	0
323	20240103	132500	11251930	9260	9260	9260	9260	0
324	20240103	132400	11251930	9260	9260	9260	9260	0
325	20240103	132300	11251930	9260	9260	9260	9260	0
326	20240103	132200	11251930	9260	9260	9260	9260	0
327	20240103	132100	11251930	9260	9220	9260	9220	830
328	20240103	132000	3575350	9240	9240	9240	9240	0
329	20240103	131900	3575350	9240	9240	9240	9240	0
330	20240103	131800	3575350	9240	9240	9240	9240	1
331	20240103	131700	3566110	9230	9230	9230	9230	45
332	20240103	131600	3150760	9260	9260	9260	9260	0
333	20240103	131500	3150760	9260	9260	9260	9260	0
334	20240103	131400	3150760	9260	9260	9260	9260	0
335	20240103	131300	3150760	9260	9260	9260	9260	0
336	20240103	131200	3150760	9260	9260	9260	9260	0
337	20240103	131100	3150760	9260	9260	9260	9260	0
338	20240103	131000	3150760	9260	9260	9260	9260	0
339	20240103	130900	3150760	9260	9260	9260	9260	1
340	20240103	130800	3141500	9230	9230	9230	9230	0
341	20240103	130700	3141500	9230	9230	9230	9230	0
342	20240103	130600	3141500	9230	9230	9230	9230	0
343	20240103	130500	3141500	9230	9230	9230	9230	0
344	20240103	130400	3141500	9230	9230	9230	9230	0
345	20240103	130300	3141500	9230	9230	9230	9230	0
346	20240103	130200	3141500	9230	9230	9230	9230	0
347	20240103	130100	3141500	9230	9230	9230	9230	0
348	20240103	130000	3141500	9230	9230	9230	9230	0
349	20240103	125900	3141500	9230	9230	9230	9230	0
350	20240103	125800	3141500	9230	9230	9230	9230	0
351	20240103	125700	3141500	9230	9230	9230	9230	0
352	20240103	125600	3141500	9230	9230	9230	9230	0
353	20240103	125500	3141500	9230	9230	9230	9230	0
354	20240103	125400	3141500	9230	9230	9230	9230	0
355	20240103	125300	3141500	9230	9230	9230	9230	0
356	20240103	125200	3141500	9230	9230	9230	9230	0
357	20240103	125100	3141500	9230	9230	9230	9230	0
358	20240103	125000	3141500	9230	9230	9230	9230	0
359	20240103	124900	3141500	9230	9230	9230	9230	0
360	20240103	124800	3141500	9230	9230	9230	9230	0
361	20240103	124700	3141500	9230	9230	9230	9230	0
362	20240103	124600	3141500	9230	9230	9230	9230	0
363	20240103	124500	3141500	9230	9230	9230	9230	0
364	20240103	124400	3141500	9230	9230	9230	9230	7
365	20240103	124300	3076890	9220	9220	9220	9220	0
366	20240103	124200	3076890	9220	9220	9220	9220	0
367	20240103	124100	3076890	9220	9220	9220	9220	0
368	20240103	124000	3076890	9220	9220	9220	9220	0
369	20240103	123900	3076890	9220	9220	9220	9220	0
370	20240103	123800	3076890	9220	9220	9220	9220	0
371	20240103	123700	3076890	9220	9220	9220	9220	0
372	20240103	123600	3076890	9220	9220	9220	9220	0
373	20240103	123500	3076890	9220	9220	9220	9220	0
374	20240103	123400	3076890	9220	9220	9220	9220	0
375	20240103	123300	3076890	9220	9220	9220	9220	0
376	20240103	123200	3076890	9220	9220	9220	9220	0
377	20240103	123100	3076890	9220	9220	9220	9220	0
378	20240103	123000	3076890	9220	9220	9220	9220	0
379	20240103	122900	3076890	9220	9220	9220	9220	0
380	20240103	122800	3076890	9220	9220	9220	9220	0
381	20240103	122700	3076890	9220	9220	9220	9220	0
382	20240103	122600	3076890	9220	9220	9220	9220	0
383	20240103	122500	3076890	9220	9220	9220	9220	0
384	20240103	122400	3076890	9220	9220	9220	9220	0
385	20240103	122300	3076890	9220	9220	9220	9220	0
386	20240103	122200	3076890	9220	9220	9220	9220	0
387	20240103	122100	3076890	9220	9220	9220	9220	0
388	20240103	122000	3076890	9220	9220	9220	9220	0
389	20240103	121900	3076890	9220	9220	9220	9220	0
390	20240103	121800	3076890	9220	9220	9220	9220	0
391	20240103	121700	3076890	9220	9220	9220	9220	5
392	20240103	121600	3030790	9230	9230	9230	9230	0
393	20240103	121500	3030790	9230	9230	9230	9230	0
394	20240103	121400	3030790	9230	9230	9230	9230	0
395	20240103	121300	3030790	9230	9230	9230	9230	0
396	20240103	121200	3030790	9230	9230	9230	9230	0
397	20240103	121100	3030790	9230	9230	9230	9230	0
398	20240103	121000	3030790	9230	9230	9230	9230	0
399	20240103	120900	3030790	9230	9230	9230	9230	0
400	20240103	120800	3030790	9230	9230	9230	9230	0
401	20240103	120700	3030790	9230	9230	9230	9230	0
402	20240103	120600	3030790	9230	9230	9230	9230	0
403	20240103	120500	3030790	9230	9230	9230	9230	0
404	20240103	120400	3030790	9230	9230	9230	9230	10
405	20240103	120300	2938490	9220	9220	9220	9220	0
406	20240103	120200	2938490	9220	9220	9220	9220	0
407	20240103	120100	2938490	9220	9220	9220	9220	0
408	20240103	120000	2938490	9220	9220	9220	9220	0
409	20240103	115900	2938490	9220	9220	9220	9220	0
410	20240103	115800	2938490	9220	9220	9220	9220	0
411	20240103	115700	2938490	9220	9220	9220	9220	0
412	20240103	115600	2938490	9220	9220	9220	9220	10
413	20240103	115500	2846290	9230	9230	9230	9230	0
414	20240103	115400	2846290	9230	9230	9230	9230	3
415	20240103	115300	2818600	9230	9230	9230	9230	0
416	20240103	115200	2818600	9230	9230	9230	9230	0
417	20240103	115100	2818600	9230	9230	9230	9230	0
418	20240103	115000	2818600	9230	9230	9230	9230	0
419	20240103	114900	2818600	9230	9230	9230	9230	0
420	20240103	114800	2818600	9230	9230	9230	9230	0
421	20240103	114700	2818600	9230	9230	9230	9230	0
422	20240103	114600	2818600	9230	9230	9230	9230	0
423	20240103	114500	2818600	9230	9230	9230	9230	0
424	20240103	114400	2818600	9230	9230	9230	9230	0
425	20240103	114300	2818600	9230	9230	9230	9230	0
426	20240103	114200	2818600	9230	9230	9230	9230	1
427	20240103	114100	2809370	9230	9230	9230	9230	0
428	20240103	114000	2809370	9230	9230	9230	9230	0
429	20240103	113900	2809370	9230	9230	9230	9230	0
430	20240103	113800	2809370	9230	9230	9230	9230	0
431	20240103	113700	2809370	9230	9230	9230	9230	0
432	20240103	113600	2809370	9230	9230	9230	9230	0
433	20240103	113500	2809370	9230	9230	9230	9230	0
434	20240103	113400	2809370	9230	9230	9230	9230	0
435	20240103	113300	2809370	9230	9230	9230	9230	19
436	20240103	113200	2634000	9230	9230	9230	9230	30
437	20240103	113100	2357100	9240	9240	9240	9240	0
438	20240103	113000	2357100	9240	9250	9250	9240	8
439	20240103	112900	2283110	9240	9240	9240	9240	0
440	20240103	112800	2283110	9240	9240	9240	9240	3
441	20240103	112700	2255390	9240	9240	9240	9240	0
442	20240103	112600	2255390	9240	9240	9240	9240	0
443	20240103	112500	2255390	9240	9240	9240	9240	0
444	20240103	112400	2255390	9240	9240	9240	9240	0
445	20240103	112300	2255390	9240	9240	9240	9240	0
446	20240103	112200	2255390	9240	9240	9240	9240	0
447	20240103	112100	2255390	9240	9240	9240	9240	0
448	20240103	112000	2255390	9240	9240	9240	9240	0
449	20240103	111900	2255390	9240	9240	9240	9240	0
450	20240103	111800	2255390	9240	9240	9240	9240	0
451	20240103	111700	2255390	9240	9240	9240	9240	0
452	20240103	111600	2255390	9240	9240	9240	9240	0
453	20240103	111500	2255390	9240	9240	9240	9240	0
454	20240103	111400	2255390	9240	9240	9240	9240	0
455	20240103	111300	2255390	9240	9240	9240	9240	0
456	20240103	111200	2255390	9240	9240	9240	9240	0
457	20240103	111100	2255390	9240	9240	9240	9240	0
458	20240103	111000	2255390	9240	9240	9240	9240	1
459	20240103	110900	2246150	9240	9240	9240	9240	0
460	20240103	110800	2246150	9240	9240	9240	9240	0
461	20240103	110700	2246150	9240	9240	9240	9240	0
462	20240103	110600	2246150	9240	9240	9240	9240	0
463	20240103	110500	2246150	9240	9240	9240	9240	0
464	20240103	110400	2246150	9240	9240	9240	9240	0
465	20240103	110300	2246150	9240	9240	9240	9240	0
466	20240103	110200	2246150	9240	9240	9240	9240	0
467	20240103	110100	2246150	9240	9240	9240	9240	1
468	20240103	110000	2236910	9240	9240	9240	9240	0
469	20240103	105900	2236910	9240	9240	9240	9240	0
470	20240103	105800	2236910	9240	9240	9240	9240	1
471	20240103	105700	2227670	9240	9240	9240	9240	0
472	20240103	105600	2227670	9240	9240	9240	9240	0
473	20240103	105500	2227670	9240	9240	9240	9240	0
474	20240103	105400	2227670	9240	9240	9240	9240	0
475	20240103	105300	2227670	9240	9240	9240	9240	0
476	20240103	105200	2227670	9240	9240	9240	9240	0
477	20240103	105100	2227670	9240	9240	9240	9240	1
478	20240103	105000	2218430	9240	9240	9240	9240	0
479	20240103	104900	2218430	9240	9240	9240	9240	0
480	20240103	104800	2218430	9240	9240	9240	9240	0
481	20240103	104700	2218430	9240	9240	9240	9240	0
482	20240103	104600	2218430	9240	9240	9240	9240	0
483	20240103	104500	2218430	9240	9240	9240	9240	0
484	20240103	104400	2218430	9240	9240	9240	9240	0
485	20240103	104300	2218430	9240	9240	9240	9240	0
486	20240103	104200	2218430	9240	9240	9240	9240	0
487	20240103	104100	2218430	9240	9240	9240	9240	0
488	20240103	104000	2218430	9240	9240	9240	9240	0
489	20240103	103900	2218430	9240	9240	9240	9240	0
490	20240103	103800	2218430	9240	9240	9240	9240	0
491	20240103	103700	2218430	9240	9240	9240	9240	0
492	20240103	103600	2218430	9240	9240	9240	9240	0
493	20240103	103500	2218430	9240	9240	9240	9240	0
494	20240103	103400	2218430	9240	9240	9240	9240	0
495	20240103	103300	2218430	9240	9240	9240	9240	0
496	20240103	103200	2218430	9240	9240	9240	9240	0
497	20240103	103100	2218430	9240	9240	9240	9240	0
498	20240103	103000	2218430	9240	9240	9240	9240	0
499	20240103	102900	2218430	9240	9240	9240	9240	0
500	20240103	102800	2218430	9240	9240	9240	9240	0
501	20240103	102700	2218430	9240	9240	9240	9240	0
502	20240103	102600	2218430	9240	9240	9240	9240	0
503	20240103	102500	2218430	9240	9240	9240	9240	1
504	20240103	102400	2209190	9220	9220	9220	9220	0
505	20240103	102300	2209190	9220	9220	9220	9220	0
506	20240103	102200	2209190	9220	9220	9220	9220	0
507	20240103	102100	2209190	9220	9220	9220	9220	0
508	20240103	102000	2209190	9220	9220	9220	9220	0
509	20240103	101900	2209190	9220	9220	9220	9220	0
510	20240103	101800	2209190	9220	9220	9220	9220	0
511	20240103	101700	2209190	9220	9220	9220	9220	0
512	20240103	101600	2209190	9220	9220	9220	9220	0
513	20240103	101500	2209190	9220	9220	9220	9220	0
514	20240103	101400	2209190	9220	9220	9220	9220	0
515	20240103	101300	2209190	9220	9220	9220	9220	0
516	20240103	101200	2209190	9220	9220	9220	9220	0
517	20240103	101100	2209190	9220	9220	9220	9220	0
518	20240103	101000	2209190	9220	9220	9220	9220	1
519	20240103	100900	2199970	9240	9240	9240	9240	84
520	20240103	100800	1423810	9240	9240	9240	9240	0
521	20240103	100700	1423810	9240	9240	9240	9240	0
522	20240103	100600	1423810	9240	9240	9240	9240	0
523	20240103	100500	1423810	9240	9240	9240	9240	0
524	20240103	100400	1423810	9240	9240	9240	9240	0
525	20240103	100300	1423810	9240	9240	9240	9240	0
526	20240103	100200	1423810	9240	9240	9240	9240	0
527	20240103	100100	1423810	9240	9240	9240	9240	30
528	20240103	100000	1146610	9240	9240	9240	9240	0
529	20240103	095900	1146610	9240	9240	9240	9240	0
530	20240103	095800	1146610	9240	9240	9240	9240	0
531	20240103	095700	1146610	9240	9240	9240	9240	0
532	20240103	095600	1146610	9240	9240	9240	9240	0
533	20240103	095500	1146610	9240	9240	9240	9240	68
534	20240103	095400	518290	9250	9250	9250	9250	0
535	20240103	095300	518290	9250	9250	9250	9250	0
536	20240103	095200	518290	9250	9250	9250	9250	1
537	20240103	095100	509040	9250	9250	9250	9250	0
538	20240103	095000	509040	9250	9250	9250	9250	7
539	20240103	094900	444290	9250	9250	9250	9250	0
540	20240103	094800	444290	9250	9250	9250	9250	0
541	20240103	094700	444290	9250	9250	9250	9250	0
542	20240103	094600	444290	9250	9250	9250	9250	0
543	20240103	094500	444290	9250	9250	9250	9250	0
544	20240103	094400	444290	9250	9250	9250	9250	0
545	20240103	094300	444290	9250	9250	9250	9250	0
546	20240103	094200	444290	9250	9250	9250	9250	0
547	20240103	094100	444290	9250	9250	9250	9250	3
548	20240103	094000	416540	9250	9250	9250	9250	1
549	20240103	093900	407290	9250	9250	9250	9250	20
550	20240103	093800	222290	9250	9250	9250	9250	0
551	20240103	093700	222290	9250	9250	9250	9250	0
552	20240103	093600	222290	9250	9250	9250	9250	2
553	20240103	093500	203790	9250	9250	9250	9250	0
554	20240103	093400	203790	9250	9250	9250	9250	0
555	20240103	093300	203790	9250	9250	9250	9250	0
556	20240103	093200	203790	9250	9250	9250	9250	0
557	20240103	093100	203790	9250	9250	9250	9250	0
558	20240103	093000	203790	9250	9250	9250	9250	1
559	20240103	092900	194540	9250	9250	9250	9250	0
560	20240103	092800	194540	9250	9250	9250	9250	0
561	20240103	092700	194540	9250	9250	9250	9250	2
562	20240103	092600	176040	9250	9250	9250	9250	0
563	20240103	092500	176040	9250	9250	9250	9250	1
564	20240103	092400	166790	9240	9240	9240	9240	0
565	20240103	092300	166790	9240	9240	9240	9240	0
566	20240103	092200	166790	9240	9240	9240	9240	0
567	20240103	092100	166790	9240	9240	9240	9240	0
568	20240103	092000	166790	9240	9240	9240	9240	0
569	20240103	091900	166790	9240	9240	9240	9240	0
570	20240103	091800	166790	9240	9240	9240	9240	0
571	20240103	091700	166790	9240	9240	9240	9240	0
572	20240103	091600	166790	9240	9240	9240	9240	0
573	20240103	091500	166790	9240	9240	9240	9240	0
574	20240103	091400	166790	9240	9240	9240	9240	0
575	20240103	091300	166790	9240	9240	9240	9240	0
576	20240103	091200	166790	9240	9240	9240	9240	0
577	20240103	091100	166790	9240	9240	9240	9240	0
578	20240103	091000	166790	9240	9240	9240	9240	0
579	20240103	090900	166790	9240	9240	9240	9240	0
580	20240103	090800	166790	9240	9240	9240	9240	0
581	20240103	090700	166790	9240	9240	9240	9240	0
582	20240103	090600	166790	9240	9240	9240	9240	0
583	20240103	090500	166790	9240	9240	9240	9240	0
584	20240103	090400	166790	9240	9240	9240	9240	0
585	20240103	090300	166790	9240	9240	9240	9240	0
586	20240103	090200	166790	9240	9240	9240	9240	0
587	20240103	090100	166790	9240	9240	9240	9240	1
588	20240103	090000	157550	9250	9300	9300	9250	17