KissMeData/004650/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	184300	17175090	9210	9210	9210	9210	162
3	20240116	184200	17175090	9210	9210	9210	9210	0
4	20240116	184100	17175090	9210	9210	9210	9210	0
5	20240116	184000	17175090	9210	9210	9210	9210	0
6	20240116	183900	17175090	9210	9210	9210	9210	0
7	20240116	183800	17175090	9210	9210	9210	9210	0
8	20240116	183700	17175090	9210	9210	9210	9210	0
9	20240116	183600	17175090	9210	9210	9210	9210	0
10	20240116	183500	17175090	9210	9210	9210	9210	0
11	20240116	183400	17175090	9210	9210	9210	9210	0
12	20240116	183300	17175090	9210	9210	9210	9210	0
13	20240116	183200	17175090	9210	9210	9210	9210	0
14	20240116	183100	17175090	9210	9210	9210	9210	0
15	20240116	183000	17175090	9210	9210	9210	9210	0
16	20240116	182900	17175090	9210	9210	9210	9210	0
17	20240116	182800	17175090	9210	9210	9210	9210	0
18	20240116	182700	17175090	9210	9210	9210	9210	0
19	20240116	182600	17175090	9210	9210	9210	9210	0
20	20240116	182500	17175090	9210	9210	9210	9210	0
21	20240116	182400	17175090	9210	9210	9210	9210	0
22	20240116	182300	17175090	9210	9210	9210	9210	0
23	20240116	182200	17175090	9210	9210	9210	9210	0
24	20240116	182100	17175090	9210	9210	9210	9210	0
25	20240116	182000	17175090	9210	9210	9210	9210	0
26	20240116	181900	17175090	9210	9210	9210	9210	0
27	20240116	181800	17175090	9210	9210	9210	9210	0
28	20240116	181700	17175090	9210	9210	9210	9210	0
29	20240116	181600	17175090	9210	9210	9210	9210	0
30	20240116	181500	17175090	9210	9210	9210	9210	0
31	20240116	181400	17175090	9210	9210	9210	9210	0
32	20240116	181300	17175090	9210	9210	9210	9210	162
33	20240116	181200	17175090	9210	9210	9210	9210	0
34	20240116	181100	17175090	9210	9210	9210	9210	0
35	20240116	181000	17175090	9210	9210	9210	9210	0
36	20240116	180900	17175090	9210	9210	9210	9210	0
37	20240116	180800	17175090	9210	9210	9210	9210	0
38	20240116	180700	17175090	9210	9210	9210	9210	0
39	20240116	180600	17175090	9210	9210	9210	9210	0
40	20240116	180500	17175090	9210	9210	9210	9210	0
41	20240116	180400	17175090	9210	9210	9210	9210	0
42	20240116	180300	17175090	9210	9210	9210	9210	0
43	20240116	180200	17175090	9210	9210	9210	9210	0
44	20240116	180100	17175090	9210	9210	9210	9210	0
45	20240116	180000	17175090	9210	9210	9210	9210	0
46	20240116	175900	17175090	9210	9210	9210	9210	0
47	20240116	175800	17175090	9210	9210	9210	9210	0
48	20240116	175700	17175090	9210	9210	9210	9210	0
49	20240116	175600	17175090	9210	9210	9210	9210	0
50	20240116	175500	17175090	9210	9210	9210	9210	0
51	20240116	175400	17175090	9210	9210	9210	9210	0
52	20240116	175300	17175090	9210	9210	9210	9210	0
53	20240116	175200	17175090	9210	9210	9210	9210	0
54	20240116	175100	17175090	9210	9210	9210	9210	0
55	20240116	175000	17175090	9210	9210	9210	9210	0
56	20240116	174900	17175090	9210	9210	9210	9210	0
57	20240116	174800	17175090	9210	9210	9210	9210	0
58	20240116	174700	17175090	9210	9210	9210	9210	0
59	20240116	174600	17175090	9210	9210	9210	9210	0
60	20240116	174500	17175090	9210	9210	9210	9210	0
61	20240116	174400	17175090	9210	9210	9210	9210	0
62	20240116	174300	17175090	9210	9210	9210	9210	162
63	20240116	174200	17175090	9210	9210	9210	9210	0
64	20240116	174100	17175090	9210	9210	9210	9210	0
65	20240116	174000	17175090	9210	9210	9210	9210	0
66	20240116	173900	17175090	9210	9210	9210	9210	0
67	20240116	173800	17175090	9210	9210	9210	9210	0
68	20240116	173700	17175090	9210	9210	9210	9210	0
69	20240116	173600	17175090	9210	9210	9210	9210	0
70	20240116	173500	17175090	9210	9210	9210	9210	0
71	20240116	173400	17175090	9210	9210	9210	9210	0
72	20240116	173300	17175090	9210	9210	9210	9210	0
73	20240116	173200	17175090	9210	9210	9210	9210	0
74	20240116	173100	17175090	9210	9210	9210	9210	0
75	20240116	173000	17175090	9210	9210	9210	9210	0
76	20240116	172900	17175090	9210	9210	9210	9210	0
77	20240116	172800	17175090	9210	9210	9210	9210	0
78	20240116	172700	17175090	9210	9210	9210	9210	0
79	20240116	172600	17175090	9210	9210	9210	9210	0
80	20240116	172500	17175090	9210	9210	9210	9210	0
81	20240116	172400	17175090	9210	9210	9210	9210	0
82	20240116	172300	17175090	9210	9210	9210	9210	0
83	20240116	172200	17175090	9210	9210	9210	9210	0
84	20240116	172100	17175090	9210	9210	9210	9210	0
85	20240116	172000	17175090	9210	9210	9210	9210	0
86	20240116	171900	17175090	9210	9210	9210	9210	0
87	20240116	171800	17175090	9210	9210	9210	9210	0
88	20240116	171700	17175090	9210	9210	9210	9210	0
89	20240116	171600	17175090	9210	9210	9210	9210	0
90	20240116	171500	17175090	9210	9210	9210	9210	0
91	20240116	171400	17175090	9210	9210	9210	9210	0
92	20240116	171300	17175090	9210	9210	9210	9210	162
93	20240116	171200	17175090	9210	9210	9210	9210	0
94	20240116	171100	17175090	9210	9210	9210	9210	0
95	20240116	171000	17175090	9210	9210	9210	9210	0
96	20240116	170900	17175090	9210	9210	9210	9210	0
97	20240116	170800	17175090	9210	9210	9210	9210	0
98	20240116	170700	17175090	9210	9210	9210	9210	0
99	20240116	170600	17175090	9210	9210	9210	9210	0
100	20240116	170500	17175090	9210	9210	9210	9210	0
101	20240116	170400	17175090	9210	9210	9210	9210	0
102	20240116	170300	17175090	9210	9210	9210	9210	0
103	20240116	170200	17175090	9210	9210	9210	9210	0
104	20240116	170100	17175090	9210	9210	9210	9210	0
105	20240116	170000	17175090	9210	9210	9210	9210	0
106	20240116	165900	17175090	9210	9210	9210	9210	0
107	20240116	165800	17175090	9210	9210	9210	9210	0
108	20240116	165700	17175090	9210	9210	9210	9210	0
109	20240116	165600	17175090	9210	9210	9210	9210	0
110	20240116	165500	17175090	9210	9210	9210	9210	0
111	20240116	165400	17175090	9210	9210	9210	9210	0
112	20240116	165300	17175090	9210	9210	9210	9210	0
113	20240116	165200	17175090	9210	9210	9210	9210	0
114	20240116	165100	17175090	9210	9210	9210	9210	0
115	20240116	165000	17175090	9210	9210	9210	9210	0
116	20240116	164900	17175090	9210	9210	9210	9210	0
117	20240116	164800	17175090	9210	9210	9210	9210	0
118	20240116	164700	17175090	9210	9210	9210	9210	0
119	20240116	164600	17175090	9210	9210	9210	9210	0
120	20240116	164500	17175090	9210	9210	9210	9210	0
121	20240116	164400	17175090	9210	9210	9210	9210	0
122	20240116	164300	17175090	9210	9210	9210	9210	162
123	20240116	164200	17175090	9210	9210	9210	9210	0
124	20240116	164100	17175090	9210	9210	9210	9210	0
125	20240116	164000	17175090	9210	9210	9210	9210	0
126	20240116	163900	17175090	9210	9210	9210	9210	0
127	20240116	163800	17175090	9210	9210	9210	9210	0
128	20240116	163700	17175090	9210	9210	9210	9210	0
129	20240116	163600	17175090	9210	9210	9210	9210	0
130	20240116	163500	17175090	9210	9210	9210	9210	0
131	20240116	163400	17175090	9210	9210	9210	9210	0
132	20240116	163300	17175090	9210	9210	9210	9210	0
133	20240116	163200	17175090	9210	9210	9210	9210	0
134	20240116	163100	17175090	9210	9210	9210	9210	0
135	20240116	163000	17175090	9210	9210	9210	9210	0
136	20240116	162900	17175090	9210	9210	9210	9210	0
137	20240116	162800	17175090	9210	9210	9210	9210	0
138	20240116	162700	17175090	9210	9210	9210	9210	0
139	20240116	162600	17175090	9210	9210	9210	9210	0
140	20240116	162500	17175090	9210	9210	9210	9210	0
141	20240116	162400	17175090	9210	9210	9210	9210	0
142	20240116	162300	17175090	9210	9210	9210	9210	0
143	20240116	162200	17175090	9210	9210	9210	9210	0
144	20240116	162100	17175090	9210	9210	9210	9210	0
145	20240116	162000	17175090	9210	9210	9210	9210	0
146	20240116	161900	17175090	9210	9210	9210	9210	0
147	20240116	161800	17175090	9210	9210	9210	9210	0
148	20240116	161700	17175090	9210	9210	9210	9210	0
149	20240116	161600	17175090	9210	9210	9210	9210	0
150	20240116	161500	17175090	9210	9210	9210	9210	0
151	20240116	161400	17175090	9210	9210	9210	9210	0
152	20240116	161300	17175090	9210	9210	9210	9210	162
153	20240116	161200	17175090	9210	9210	9210	9210	0
154	20240116	161100	17175090	9210	9210	9210	9210	0
155	20240116	161000	17175090	9210	9210	9210	9210	0
156	20240116	160900	17175090	9210	9210	9210	9210	0
157	20240116	160800	17175090	9210	9210	9210	9210	0
158	20240116	160700	17175090	9210	9210	9210	9210	0
159	20240116	160600	17175090	9210	9210	9210	9210	0
160	20240116	160500	17175090	9210	9210	9210	9210	0
161	20240116	160400	17175090	9210	9210	9210	9210	0
162	20240116	160300	17175090	9210	9210	9210	9210	0
163	20240116	160200	17175090	9210	9210	9210	9210	0
164	20240116	160100	17175090	9210	9210	9210	9210	0
165	20240116	160000	17175090	9210	9210	9210	9210	0
166	20240116	155900	17175090	9210	9210	9210	9210	0
167	20240116	155800	17175090	9210	9210	9210	9210	0
168	20240116	155700	17175090	9210	9210	9210	9210	0
169	20240116	155600	17175090	9210	9210	9210	9210	0
170	20240116	155500	17175090	9210	9210	9210	9210	0
171	20240116	155400	17175090	9210	9210	9210	9210	0
172	20240116	155300	17175090	9210	9210	9210	9210	0
173	20240116	155200	17175090	9210	9210	9210	9210	0
174	20240116	155100	17175090	9210	9210	9210	9210	0
175	20240116	155000	17175090	9210	9210	9210	9210	0
176	20240116	154900	17175090	9210	9210	9210	9210	0
177	20240116	154800	17175090	9210	9210	9210	9210	0
178	20240116	154700	17175090	9210	9210	9210	9210	0
179	20240116	154600	17175090	9210	9210	9210	9210	0
180	20240116	154500	17175090	9210	9210	9210	9210	0
181	20240116	154400	17175090	9210	9210	9210	9210	0
182	20240116	154300	17175090	9210	9210	9210	9210	162
183	20240116	154200	17175090	9210	9210	9210	9210	0
184	20240116	154100	17175090	9210	9210	9210	9210	0
185	20240116	154000	17175090	9210	9210	9210	9210	0
186	20240116	153900	17175090	9210	9210	9210	9210	0
187	20240116	153800	17175090	9210	9210	9210	9210	0
188	20240116	153700	17175090	9210	9210	9210	9210	0
189	20240116	153600	17175090	9210	9210	9210	9210	0
190	20240116	153500	17175090	9210	9210	9210	9210	0
191	20240116	153400	17175090	9210	9210	9210	9210	0
192	20240116	153300	17175090	9210	9210	9210	9210	0
193	20240116	153200	17175090	9210	9210	9210	9210	0
194	20240116	153100	17175090	9210	9210	9210	9210	0
195	20240116	153000	17175090	9210	9210	9210	9210	162
196	20240116	152900	15683070	9220	9220	9220	9220	0
197	20240116	152800	15683070	9220	9220	9220	9220	0
198	20240116	152700	15683070	9220	9220	9220	9220	0
199	20240116	152600	15683070	9220	9220	9220	9220	0
200	20240116	152500	15683070	9220	9220	9220	9220	0
201	20240116	152400	15683070	9220	9220	9220	9220	0
202	20240116	152300	15683070	9220	9220	9220	9220	0
203	20240116	152200	15683070	9220	9220	9220	9220	0
204	20240116	152100	15683070	9220	9220	9220	9220	0
205	20240116	152000	15683070	9220	9220	9220	9220	0
206	20240116	151900	15683070	9220	9220	9220	9220	25
207	20240116	151800	15452570	9220	9220	9220	9220	0
208	20240116	151700	15452570	9220	9220	9220	9220	11
209	20240116	151600	15351150	9220	9220	9220	9220	0
210	20240116	151500	15351150	9220	9220	9220	9220	0
211	20240116	151400	15351150	9220	9220	9220	9220	0
212	20240116	151300	15351150	9220	9220	9220	9220	0
213	20240116	151200	15351150	9220	9230	9230	9220	18
214	20240116	151100	15185040	9240	9240	9240	9240	3
215	20240116	151000	15157320	9240	9240	9240	9240	2
216	20240116	150900	15138840	9240	9240	9240	9240	7
217	20240116	150800	15074160	9240	9240	9240	9240	2
218	20240116	150700	15055680	9240	9240	9240	9240	0
219	20240116	150600	15055680	9240	9240	9240	9240	0
220	20240116	150500	15055680	9240	9240	9240	9240	0
221	20240116	150400	15055680	9240	9240	9240	9240	43
222	20240116	150300	14658360	9240	9240	9240	9240	0
223	20240116	150200	14658360	9240	9240	9240	9240	0
224	20240116	150100	14658360	9240	9240	9240	9240	0
225	20240116	150000	14658360	9240	9240	9240	9240	200
226	20240116	145900	12810360	9240	9250	9250	9240	17
227	20240116	145800	12653120	9240	9240	9240	9240	0
228	20240116	145700	12653120	9240	9240	9240	9240	0
229	20240116	145600	12653120	9240	9240	9240	9240	0
230	20240116	145500	12653120	9240	9240	9240	9240	10
231	20240116	145400	12560720	9260	9260	9260	9260	0
232	20240116	145300	12560720	9260	9260	9260	9260	0
233	20240116	145200	12560720	9260	9260	9260	9260	0
234	20240116	145100	12560720	9260	9260	9260	9260	0
235	20240116	145000	12560720	9260	9260	9260	9260	0
236	20240116	144900	12560720	9260	9260	9260	9260	0
237	20240116	144800	12560720	9260	9260	9260	9260	0
238	20240116	144700	12560720	9260	9260	9260	9260	0
239	20240116	144600	12560720	9260	9260	9260	9260	0
240	20240116	144500	12560720	9260	9260	9260	9260	0
241	20240116	144400	12560720	9260	9260	9260	9260	0
242	20240116	144300	12560720	9260	9260	9260	9260	39
243	20240116	144200	12199580	9260	9260	9260	9260	0
244	20240116	144100	12199580	9260	9260	9260	9260	10
245	20240116	144000	12106980	9270	9270	9270	9270	1
246	20240116	143900	12097710	9260	9260	9260	9260	0
247	20240116	143800	12097710	9260	9260	9260	9260	0
248	20240116	143700	12097710	9260	9260	9260	9260	0
249	20240116	143600	12097710	9260	9260	9260	9260	0
250	20240116	143500	12097710	9260	9260	9260	9260	0
251	20240116	143400	12097710	9260	9260	9260	9260	37
252	20240116	143300	11755090	9260	9250	9260	9250	117
253	20240116	143200	10672750	9230	9230	9230	9230	0
254	20240116	143100	10672750	9230	9230	9230	9230	0
255	20240116	143000	10672750	9230	9230	9230	9230	0
256	20240116	142900	10672750	9230	9230	9230	9230	0
257	20240116	142800	10672750	9230	9230	9230	9230	0
258	20240116	142700	10672750	9230	9230	9230	9230	0
259	20240116	142600	10672750	9230	9230	9230	9230	0
260	20240116	142500	10672750	9230	9230	9230	9230	0
261	20240116	142400	10672750	9230	9230	9230	9230	0
262	20240116	142300	10672750	9230	9230	9230	9230	0
263	20240116	142200	10672750	9230	9230	9230	9230	0
264	20240116	142100	10672750	9230	9230	9230	9230	0
265	20240116	142000	10672750	9230	9230	9230	9230	0
266	20240116	141900	10672750	9230	9230	9230	9230	0
267	20240116	141800	10672750	9230	9230	9230	9230	0
268	20240116	141700	10672750	9230	9230	9230	9230	17
269	20240116	141600	10515840	9230	9230	9230	9230	0
270	20240116	141500	10515840	9230	9230	9230	9230	0
271	20240116	141400	10515840	9230	9230	9230	9230	0
272	20240116	141300	10515840	9230	9230	9230	9230	0
273	20240116	141200	10515840	9230	9230	9230	9230	0
274	20240116	141100	10515840	9230	9230	9230	9230	0
275	20240116	141000	10515840	9230	9230	9230	9230	0
276	20240116	140900	10515840	9230	9230	9230	9230	0
277	20240116	140800	10515840	9230	9230	9230	9230	0
278	20240116	140700	10515840	9230	9230	9230	9230	0
279	20240116	140600	10515840	9230	9230	9230	9230	0
280	20240116	140500	10515840	9230	9230	9230	9230	0
281	20240116	140400	10515840	9230	9230	9230	9230	0
282	20240116	140300	10515840	9230	9230	9230	9230	0
283	20240116	140200	10515840	9230	9230	9230	9230	0
284	20240116	140100	10515840	9230	9230	9230	9230	0
285	20240116	140000	10515840	9230	9230	9230	9230	0
286	20240116	135900	10515840	9230	9230	9230	9230	0
287	20240116	135800	10515840	9230	9230	9230	9230	0
288	20240116	135700	10515840	9230	9230	9230	9230	0
289	20240116	135600	10515840	9230	9230	9230	9230	0
290	20240116	135500	10515840	9230	9230	9230	9230	0
291	20240116	135400	10515840	9230	9230	9230	9230	0
292	20240116	135300	10515840	9230	9230	9230	9230	0
293	20240116	135200	10515840	9230	9240	9240	9230	5
294	20240116	135100	10469670	9250	9250	9250	9250	0
295	20240116	135000	10469670	9250	9250	9250	9250	0
296	20240116	134900	10469670	9250	9250	9250	9250	0
297	20240116	134800	10469670	9250	9250	9250	9250	0
298	20240116	134700	10469670	9250	9250	9250	9250	0
299	20240116	134600	10469670	9250	9250	9250	9250	0
300	20240116	134500	10469670	9250	9250	9250	9250	0
301	20240116	134400	10469670	9250	9250	9250	9250	0
302	20240116	134300	10469670	9250	9250	9250	9250	0
303	20240116	134200	10469670	9250	9250	9250	9250	0
304	20240116	134100	10469670	9250	9250	9250	9250	0
305	20240116	134000	10469670	9250	9250	9250	9250	17
306	20240116	133900	10312420	9260	9250	9260	9250	140
307	20240116	133800	9016340	9250	9250	9250	9250	0
308	20240116	133700	9016340	9250	9250	9250	9250	0
309	20240116	133600	9016340	9250	9250	9250	9250	0
310	20240116	133500	9016340	9250	9250	9250	9250	0
311	20240116	133400	9016340	9250	9250	9250	9250	28
312	20240116	133300	8757340	9250	9250	9250	9250	0
313	20240116	133200	8757340	9250	9250	9250	9250	0
314	20240116	133100	8757340	9250	9250	9250	9250	0
315	20240116	133000	8757340	9250	9250	9250	9250	30
316	20240116	132900	8479840	9250	9250	9250	9250	0
317	20240116	132800	8479840	9250	9250	9250	9250	0
318	20240116	132700	8479840	9250	9250	9250	9250	0
319	20240116	132600	8479840	9250	9250	9250	9250	0
320	20240116	132500	8479840	9250	9250	9250	9250	0
321	20240116	132400	8479840	9250	9250	9250	9250	0
322	20240116	132300	8479840	9250	9250	9250	9250	0
323	20240116	132200	8479840	9250	9250	9250	9250	0
324	20240116	132100	8479840	9250	9250	9250	9250	0
325	20240116	132000	8479840	9250	9250	9250	9250	0
326	20240116	131900	8479840	9250	9250	9250	9250	1
327	20240116	131800	8470590	9260	9260	9260	9260	0
328	20240116	131700	8470590	9260	9260	9260	9260	0
329	20240116	131600	8470590	9260	9260	9260	9260	0
330	20240116	131500	8470590	9260	9260	9260	9260	0
331	20240116	131400	8470590	9260	9260	9260	9260	0
332	20240116	131300	8470590	9260	9260	9260	9260	0
333	20240116	131200	8470590	9260	9260	9260	9260	0
334	20240116	131100	8470590	9260	9260	9260	9260	0
335	20240116	131000	8470590	9260	9260	9260	9260	0
336	20240116	130900	8470590	9260	9260	9260	9260	0
337	20240116	130800	8470590	9260	9260	9260	9260	0
338	20240116	130700	8470590	9260	9260	9260	9260	0
339	20240116	130600	8470590	9260	9260	9260	9260	0
340	20240116	130500	8470590	9260	9260	9260	9260	0
341	20240116	130400	8470590	9260	9260	9260	9260	0
342	20240116	130300	8470590	9260	9260	9260	9260	50
343	20240116	130200	8007590	9250	9250	9250	9250	0
344	20240116	130100	8007590	9250	9250	9250	9250	0
345	20240116	130000	8007590	9250	9250	9250	9250	0
346	20240116	125900	8007590	9250	9250	9250	9250	0
347	20240116	125800	8007590	9250	9250	9250	9250	0
348	20240116	125700	8007590	9250	9250	9250	9250	0
349	20240116	125600	8007590	9250	9250	9250	9250	0
350	20240116	125500	8007590	9250	9250	9250	9250	0
351	20240116	125400	8007590	9250	9250	9250	9250	0
352	20240116	125300	8007590	9250	9250	9250	9250	0
353	20240116	125200	8007590	9250	9250	9250	9250	0
354	20240116	125100	8007590	9250	9250	9250	9250	0
355	20240116	125000	8007590	9250	9250	9250	9250	0
356	20240116	124900	8007590	9250	9250	9250	9250	0
357	20240116	124800	8007590	9250	9250	9250	9250	0
358	20240116	124700	8007590	9250	9250	9250	9250	0
359	20240116	124600	8007590	9250	9250	9250	9250	0
360	20240116	124500	8007590	9250	9250	9250	9250	0
361	20240116	124400	8007590	9250	9250	9250	9250	5
362	20240116	124300	7961340	9230	9230	9230	9230	6
363	20240116	124200	7905960	9230	9230	9230	9230	4
364	20240116	124100	7869040	9220	9220	9220	9220	0
365	20240116	124000	7869040	9220	9220	9220	9220	0
366	20240116	123900	7869040	9220	9220	9220	9220	0
367	20240116	123800	7869040	9220	9220	9220	9220	0
368	20240116	123700	7869040	9220	9220	9220	9220	0
369	20240116	123600	7869040	9220	9220	9220	9220	0
370	20240116	123500	7869040	9220	9220	9220	9220	9
371	20240116	123400	7786060	9230	9230	9230	9230	0
372	20240116	123300	7786060	9230	9230	9230	9230	0
373	20240116	123200	7786060	9230	9230	9230	9230	0
374	20240116	123100	7786060	9230	9230	9230	9230	0
375	20240116	123000	7786060	9230	9230	9230	9230	0
376	20240116	122900	7786060	9230	9230	9230	9230	0
377	20240116	122800	7786060	9230	9230	9230	9230	0
378	20240116	122700	7786060	9230	9230	9230	9230	1
379	20240116	122600	7776830	9240	9240	9240	9240	0
380	20240116	122500	7776830	9240	9240	9240	9240	0
381	20240116	122400	7776830	9240	9240	9240	9240	0
382	20240116	122300	7776830	9240	9240	9240	9240	0
383	20240116	122200	7776830	9240	9240	9240	9240	0
384	20240116	122100	7776830	9240	9240	9240	9240	0
385	20240116	122000	7776830	9240	9240	9240	9240	0
386	20240116	121900	7776830	9240	9240	9240	9240	0
387	20240116	121800	7776830	9240	9240	9240	9240	0
388	20240116	121700	7776830	9240	9240	9240	9240	0
389	20240116	121600	7776830	9240	9240	9240	9240	0
390	20240116	121500	7776830	9240	9240	9240	9240	0
391	20240116	121400	7776830	9240	9240	9240	9240	0
392	20240116	121300	7776830	9240	9240	9240	9240	0
393	20240116	121200	7776830	9240	9240	9240	9240	0
394	20240116	121100	7776830	9240	9240	9240	9240	0
395	20240116	121000	7776830	9240	9240	9240	9240	0
396	20240116	120900	7776830	9240	9240	9240	9240	0
397	20240116	120800	7776830	9240	9240	9240	9240	1
398	20240116	120700	7767590	9240	9240	9240	9240	0
399	20240116	120600	7767590	9240	9240	9240	9240	0
400	20240116	120500	7767590	9240	9240	9240	9240	0
401	20240116	120400	7767590	9240	9240	9240	9240	0
402	20240116	120300	7767590	9240	9240	9240	9240	0
403	20240116	120200	7767590	9240	9240	9240	9240	0
404	20240116	120100	7767590	9240	9240	9240	9240	0
405	20240116	120000	7767590	9240	9240	9240	9240	0
406	20240116	115900	7767590	9240	9240	9240	9240	0
407	20240116	115800	7767590	9240	9240	9240	9240	0
408	20240116	115700	7767590	9240	9240	9240	9240	0
409	20240116	115600	7767590	9240	9240	9240	9240	0
410	20240116	115500	7767590	9240	9240	9240	9240	1
411	20240116	115400	7758350	9200	9200	9200	9200	0
412	20240116	115300	7758350	9200	9200	9200	9200	0
413	20240116	115200	7758350	9200	9200	9200	9200	0
414	20240116	115100	7758350	9200	9200	9200	9200	0
415	20240116	115000	7758350	9200	9200	9200	9200	0
416	20240116	114900	7758350	9200	9200	9200	9200	0
417	20240116	114800	7758350	9200	9200	9200	9200	0
418	20240116	114700	7758350	9200	9200	9200	9200	0
419	20240116	114600	7758350	9200	9200	9200	9200	0
420	20240116	114500	7758350	9200	9200	9200	9200	0
421	20240116	114400	7758350	9200	9200	9200	9200	0
422	20240116	114300	7758350	9200	9200	9200	9200	0
423	20240116	114200	7758350	9200	9200	9200	9200	0
424	20240116	114100	7758350	9200	9200	9200	9200	0
425	20240116	114000	7758350	9200	9200	9200	9200	0
426	20240116	113900	7758350	9200	9200	9200	9200	0
427	20240116	113800	7758350	9200	9200	9200	9200	0
428	20240116	113700	7758350	9200	9240	9240	9200	11
429	20240116	113600	7656870	9250	9250	9250	9250	0
430	20240116	113500	7656870	9250	9250	9250	9250	0
431	20240116	113400	7656870	9250	9250	9250	9250	0
432	20240116	113300	7656870	9250	9250	9250	9250	0
433	20240116	113200	7656870	9250	9250	9250	9250	0
434	20240116	113100	7656870	9250	9250	9250	9250	0
435	20240116	113000	7656870	9250	9250	9250	9250	0
436	20240116	112900	7656870	9250	9250	9250	9250	0
437	20240116	112800	7656870	9250	9250	9250	9250	0
438	20240116	112700	7656870	9250	9250	9250	9250	0
439	20240116	112600	7656870	9250	9250	9250	9250	0
440	20240116	112500	7656870	9250	9250	9250	9250	0
441	20240116	112400	7656870	9250	9250	9250	9250	0
442	20240116	112300	7656870	9250	9250	9250	9250	0
443	20240116	112200	7656870	9250	9250	9250	9250	1
444	20240116	112100	7647620	9190	9190	9190	9190	0
445	20240116	112000	7647620	9190	9190	9190	9190	0
446	20240116	111900	7647620	9190	9190	9190	9190	0
447	20240116	111800	7647620	9190	9190	9190	9190	11
448	20240116	111700	7546530	9190	9190	9190	9190	0
449	20240116	111600	7546530	9190	9190	9190	9190	0
450	20240116	111500	7546530	9190	9250	9250	9190	54
451	20240116	111400	7049300	9260	9260	9260	9260	0
452	20240116	111300	7049300	9260	9260	9260	9260	0
453	20240116	111200	7049300	9260	9260	9260	9260	0
454	20240116	111100	7049300	9260	9260	9260	9260	0
455	20240116	111000	7049300	9260	9260	9260	9260	0
456	20240116	110900	7049300	9260	9260	9260	9260	0
457	20240116	110800	7049300	9260	9260	9260	9260	0
458	20240116	110700	7049300	9260	9260	9260	9260	0
459	20240116	110600	7049300	9260	9260	9260	9260	1
460	20240116	110500	7040040	9210	9230	9230	9210	3
461	20240116	110400	7012380	9240	9240	9240	9240	0
462	20240116	110300	7012380	9240	9250	9250	9240	8
463	20240116	110200	6938400	9250	9250	9250	9250	0
464	20240116	110100	6938400	9250	9250	9250	9250	0
465	20240116	110000	6938400	9250	9250	9250	9250	0
466	20240116	105900	6938400	9250	9250	9250	9250	0
467	20240116	105800	6938400	9250	9250	9250	9250	3
468	20240116	105700	6910650	9240	9240	9240	9240	0
469	20240116	105600	6910650	9240	9240	9240	9240	0
470	20240116	105500	6910650	9240	9240	9240	9240	1
471	20240116	105400	6901410	9250	9250	9250	9250	0
472	20240116	105300	6901410	9250	9250	9250	9250	0
473	20240116	105200	6901410	9250	9250	9250	9250	0
474	20240116	105100	6901410	9250	9250	9250	9250	0
475	20240116	105000	6901410	9250	9250	9250	9250	0
476	20240116	104900	6901410	9250	9250	9250	9250	0
477	20240116	104800	6901410	9250	9250	9250	9250	2
478	20240116	104700	6882910	9260	9260	9260	9260	0
479	20240116	104600	6882910	9260	9260	9260	9260	0
480	20240116	104500	6882910	9260	9260	9260	9260	0
481	20240116	104400	6882910	9260	9260	9260	9260	0
482	20240116	104300	6882910	9260	9260	9260	9260	0
483	20240116	104200	6882910	9260	9260	9260	9260	0
484	20240116	104100	6882910	9260	9260	9260	9260	0
485	20240116	104000	6882910	9260	9260	9260	9260	0
486	20240116	103900	6882910	9260	9260	9260	9260	0
487	20240116	103800	6882910	9260	9260	9260	9260	0
488	20240116	103700	6882910	9260	9260	9260	9260	0
489	20240116	103600	6882910	9260	9260	9260	9260	0
490	20240116	103500	6882910	9260	9260	9260	9260	0
491	20240116	103400	6882910	9260	9260	9260	9260	0
492	20240116	103300	6882910	9260	9260	9260	9260	0
493	20240116	103200	6882910	9260	9260	9260	9260	0
494	20240116	103100	6882910	9260	9260	9260	9260	3
495	20240116	103000	6855130	9250	9250	9250	9250	0
496	20240116	102900	6855130	9250	9250	9250	9250	0
497	20240116	102800	6855130	9250	9250	9250	9250	0
498	20240116	102700	6855130	9250	9250	9250	9250	0
499	20240116	102600	6855130	9250	9250	9250	9250	0
500	20240116	102500	6855130	9250	9250	9250	9250	1
501	20240116	102400	6845880	9250	9250	9250	9250	1
502	20240116	102300	6836630	9270	9270	9270	9270	0
503	20240116	102200	6836630	9270	9270	9270	9270	0
504	20240116	102100	6836630	9270	9270	9270	9270	0
505	20240116	102000	6836630	9270	9270	9270	9270	0
506	20240116	101900	6836630	9270	9270	9270	9270	3
507	20240116	101800	6808820	9260	9260	9260	9260	10
508	20240116	101700	6716220	9270	9270	9270	9270	0
509	20240116	101600	6716220	9270	9270	9270	9270	11
510	20240116	101500	6614250	9210	9210	9210	9210	0
511	20240116	101400	6614250	9210	9210	9210	9210	0
512	20240116	101300	6614250	9210	9210	9210	9210	0
513	20240116	101200	6614250	9210	9210	9210	9210	0
514	20240116	101100	6614250	9210	9210	9210	9210	0
515	20240116	101000	6614250	9210	9210	9210	9210	91
516	20240116	100900	5776140	9210	9210	9210	9210	3
517	20240116	100800	5748510	9210	9210	9210	9210	0
518	20240116	100700	5748510	9210	9210	9210	9210	0
519	20240116	100600	5748510	9210	9210	9210	9210	0
520	20240116	100500	5748510	9210	9210	9210	9210	0
521	20240116	100400	5748510	9210	9210	9210	9210	0
522	20240116	100300	5748510	9210	9210	9210	9210	0
523	20240116	100200	5748510	9210	9210	9210	9210	0
524	20240116	100100	5748510	9210	9210	9210	9210	5
525	20240116	100000	5702460	9200	9200	9200	9200	5
526	20240116	095900	5656460	9210	9210	9210	9210	2
527	20240116	095800	5638040	9210	9200	9210	9200	61
528	20240116	095700	5076830	9200	9200	9200	9200	0
529	20240116	095600	5076830	9200	9200	9200	9200	0
530	20240116	095500	5076830	9200	9200	9200	9200	0
531	20240116	095400	5076830	9200	9200	9200	9200	0
532	20240116	095300	5076830	9200	9200	9200	9200	35
533	20240116	095200	4754830	9200	9200	9200	9200	0
534	20240116	095100	4754830	9200	9200	9200	9200	0
535	20240116	095000	4754830	9200	9200	9200	9200	0
536	20240116	094900	4754830	9200	9200	9200	9200	1
537	20240116	094800	4745630	9200	9200	9200	9200	0
538	20240116	094700	4745630	9200	9200	9200	9200	0
539	20240116	094600	4745630	9200	9200	9200	9200	230
540	20240116	094500	2629630	9210	9210	9210	9210	0
541	20240116	094400	2629630	9210	9210	9210	9210	0
542	20240116	094300	2629630	9210	9210	9210	9210	0
543	20240116	094200	2629630	9210	9210	9210	9210	132
544	20240116	094100	1413910	9210	9210	9210	9210	0
545	20240116	094000	1413910	9210	9250	9250	9210	8
546	20240116	093900	1340030	9270	9270	9270	9270	0
547	20240116	093800	1340030	9270	9270	9270	9270	0
548	20240116	093700	1340030	9270	9270	9270	9270	30
549	20240116	093600	1061930	9270	9270	9270	9270	10
550	20240116	093500	969230	9270	9270	9270	9270	0
551	20240116	093400	969230	9270	9270	9270	9270	0
552	20240116	093300	969230	9270	9270	9270	9270	0
553	20240116	093200	969230	9270	9270	9270	9270	0
554	20240116	093100	969230	9270	9270	9270	9270	0
555	20240116	093000	969230	9270	9270	9270	9270	0
556	20240116	092900	969230	9270	9270	9270	9270	0
557	20240116	092800	969230	9270	9270	9270	9270	0
558	20240116	092700	969230	9270	9270	9270	9270	0
559	20240116	092600	969230	9270	9270	9270	9270	0
560	20240116	092500	969230	9270	9270	9270	9270	30
561	20240116	092400	691130	9280	9280	9280	9280	0
562	20240116	092300	691130	9280	9280	9280	9280	0
563	20240116	092200	691130	9280	9280	9280	9280	0
564	20240116	092100	691130	9280	9280	9280	9280	0
565	20240116	092000	691130	9280	9280	9280	9280	0
566	20240116	091900	691130	9280	9280	9280	9280	0
567	20240116	091800	691130	9280	9280	9280	9280	0
568	20240116	091700	691130	9280	9280	9280	9280	0
569	20240116	091600	691130	9280	9280	9280	9280	0
570	20240116	091500	691130	9280	9280	9280	9280	2
571	20240116	091400	672570	9270	9270	9270	9270	0
572	20240116	091300	672570	9270	9270	9270	9270	0
573	20240116	091200	672570	9270	9270	9270	9270	0
574	20240116	091100	672570	9270	9270	9270	9270	0
575	20240116	091000	672570	9270	9270	9270	9270	0
576	20240116	090900	672570	9270	9270	9270	9270	0
577	20240116	090800	672570	9270	9270	9270	9270	0
578	20240116	090700	672570	9270	9270	9270	9270	0
579	20240116	090600	672570	9270	9270	9270	9270	0
580	20240116	090500	672570	9270	9270	9270	9270	0
581	20240116	090400	672570	9270	9270	9270	9270	0
582	20240116	090300	672570	9270	9270	9270	9270	0
583	20240116	090200	672570	9270	9270	9270	9270	0
584	20240116	090100	672570	9270	9220	9270	9220	21
585	20240116	090000	478400	9200	9200	9200	9200	52