KissMeData/004650/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	184300	39016250	9210	9210	9210	9210	49
3	20240112	184200	39016250	9210	9210	9210	9210	0
4	20240112	184100	39016250	9210	9210	9210	9210	0
5	20240112	184000	39016250	9210	9210	9210	9210	0
6	20240112	183900	39016250	9210	9210	9210	9210	0
7	20240112	183800	39016250	9210	9210	9210	9210	0
8	20240112	183700	39016250	9210	9210	9210	9210	0
9	20240112	183600	39016250	9210	9210	9210	9210	0
10	20240112	183500	39016250	9210	9210	9210	9210	0
11	20240112	183400	39016250	9210	9210	9210	9210	0
12	20240112	183300	39016250	9210	9210	9210	9210	0
13	20240112	183200	39016250	9210	9210	9210	9210	0
14	20240112	183100	39016250	9210	9210	9210	9210	0
15	20240112	183000	39016250	9210	9210	9210	9210	0
16	20240112	182900	39016250	9210	9210	9210	9210	0
17	20240112	182800	39016250	9210	9210	9210	9210	0
18	20240112	182700	39016250	9210	9210	9210	9210	0
19	20240112	182600	39016250	9210	9210	9210	9210	0
20	20240112	182500	39016250	9210	9210	9210	9210	0
21	20240112	182400	39016250	9210	9210	9210	9210	0
22	20240112	182300	39016250	9210	9210	9210	9210	0
23	20240112	182200	39016250	9210	9210	9210	9210	0
24	20240112	182100	39016250	9210	9210	9210	9210	0
25	20240112	182000	39016250	9210	9210	9210	9210	0
26	20240112	181900	39016250	9210	9210	9210	9210	0
27	20240112	181800	39016250	9210	9210	9210	9210	0
28	20240112	181700	39016250	9210	9210	9210	9210	0
29	20240112	181600	39016250	9210	9210	9210	9210	0
30	20240112	181500	39016250	9210	9210	9210	9210	0
31	20240112	181400	39016250	9210	9210	9210	9210	0
32	20240112	181300	39016250	9210	9210	9210	9210	49
33	20240112	181200	39016250	9210	9210	9210	9210	0
34	20240112	181100	39016250	9210	9210	9210	9210	0
35	20240112	181000	39016250	9210	9210	9210	9210	0
36	20240112	180900	39016250	9210	9210	9210	9210	0
37	20240112	180800	39016250	9210	9210	9210	9210	0
38	20240112	180700	39016250	9210	9210	9210	9210	0
39	20240112	180600	39016250	9210	9210	9210	9210	0
40	20240112	180500	39016250	9210	9210	9210	9210	0
41	20240112	180400	39016250	9210	9210	9210	9210	0
42	20240112	180300	39016250	9210	9210	9210	9210	0
43	20240112	180200	39016250	9210	9210	9210	9210	0
44	20240112	180100	39016250	9210	9210	9210	9210	0
45	20240112	180000	39016250	9210	9210	9210	9210	0
46	20240112	175900	39016250	9210	9210	9210	9210	0
47	20240112	175800	39016250	9210	9210	9210	9210	0
48	20240112	175700	39016250	9210	9210	9210	9210	0
49	20240112	175600	39016250	9210	9210	9210	9210	0
50	20240112	175500	39016250	9210	9210	9210	9210	0
51	20240112	175400	39016250	9210	9210	9210	9210	0
52	20240112	175300	39016250	9210	9210	9210	9210	0
53	20240112	175200	39016250	9210	9210	9210	9210	0
54	20240112	175100	39016250	9210	9210	9210	9210	0
55	20240112	175000	39016250	9210	9210	9210	9210	0
56	20240112	174900	39016250	9210	9210	9210	9210	0
57	20240112	174800	39016250	9210	9210	9210	9210	0
58	20240112	174700	39016250	9210	9210	9210	9210	0
59	20240112	174600	39016250	9210	9210	9210	9210	0
60	20240112	174500	39016250	9210	9210	9210	9210	0
61	20240112	174400	39016250	9210	9210	9210	9210	0
62	20240112	174300	39016250	9210	9210	9210	9210	49
63	20240112	174200	39016250	9210	9210	9210	9210	0
64	20240112	174100	39016250	9210	9210	9210	9210	0
65	20240112	174000	39016250	9210	9210	9210	9210	0
66	20240112	173900	39016250	9210	9210	9210	9210	0
67	20240112	173800	39016250	9210	9210	9210	9210	0
68	20240112	173700	39016250	9210	9210	9210	9210	0
69	20240112	173600	39016250	9210	9210	9210	9210	0
70	20240112	173500	39016250	9210	9210	9210	9210	0
71	20240112	173400	39016250	9210	9210	9210	9210	0
72	20240112	173300	39016250	9210	9210	9210	9210	0
73	20240112	173200	39016250	9210	9210	9210	9210	0
74	20240112	173100	39016250	9210	9210	9210	9210	0
75	20240112	173000	39016250	9210	9210	9210	9210	0
76	20240112	172900	39016250	9210	9210	9210	9210	0
77	20240112	172800	39016250	9210	9210	9210	9210	0
78	20240112	172700	39016250	9210	9210	9210	9210	0
79	20240112	172600	39016250	9210	9210	9210	9210	0
80	20240112	172500	39016250	9210	9210	9210	9210	0
81	20240112	172400	39016250	9210	9210	9210	9210	0
82	20240112	172300	39016250	9210	9210	9210	9210	0
83	20240112	172200	39016250	9210	9210	9210	9210	0
84	20240112	172100	39016250	9210	9210	9210	9210	0
85	20240112	172000	39016250	9210	9210	9210	9210	0
86	20240112	171900	39016250	9210	9210	9210	9210	0
87	20240112	171800	39016250	9210	9210	9210	9210	0
88	20240112	171700	39016250	9210	9210	9210	9210	0
89	20240112	171600	39016250	9210	9210	9210	9210	0
90	20240112	171500	39016250	9210	9210	9210	9210	0
91	20240112	171400	39016250	9210	9210	9210	9210	0
92	20240112	171300	39016250	9210	9210	9210	9210	49
93	20240112	171200	39016250	9210	9210	9210	9210	0
94	20240112	171100	39016250	9210	9210	9210	9210	0
95	20240112	171000	39016250	9210	9210	9210	9210	0
96	20240112	170900	39016250	9210	9210	9210	9210	0
97	20240112	170800	39016250	9210	9210	9210	9210	0
98	20240112	170700	39016250	9210	9210	9210	9210	0
99	20240112	170600	39016250	9210	9210	9210	9210	0
100	20240112	170500	39016250	9210	9210	9210	9210	0
101	20240112	170400	39016250	9210	9210	9210	9210	0
102	20240112	170300	39016250	9210	9210	9210	9210	0
103	20240112	170200	39016250	9210	9210	9210	9210	0
104	20240112	170100	39016250	9210	9210	9210	9210	0
105	20240112	170000	39016250	9210	9210	9210	9210	0
106	20240112	165900	39016250	9210	9210	9210	9210	0
107	20240112	165800	39016250	9210	9210	9210	9210	0
108	20240112	165700	39016250	9210	9210	9210	9210	0
109	20240112	165600	39016250	9210	9210	9210	9210	0
110	20240112	165500	39016250	9210	9210	9210	9210	0
111	20240112	165400	39016250	9210	9210	9210	9210	0
112	20240112	165300	39016250	9210	9210	9210	9210	0
113	20240112	165200	39016250	9210	9210	9210	9210	0
114	20240112	165100	39016250	9210	9210	9210	9210	0
115	20240112	165000	39016250	9210	9210	9210	9210	0
116	20240112	164900	39016250	9210	9210	9210	9210	0
117	20240112	164800	39016250	9210	9210	9210	9210	0
118	20240112	164700	39016250	9210	9210	9210	9210	0
119	20240112	164600	39016250	9210	9210	9210	9210	0
120	20240112	164500	39016250	9210	9210	9210	9210	0
121	20240112	164400	39016250	9210	9210	9210	9210	0
122	20240112	164300	39016250	9210	9210	9210	9210	49
123	20240112	164200	39016250	9210	9210	9210	9210	0
124	20240112	164100	39016250	9210	9210	9210	9210	0
125	20240112	164000	39016250	9210	9210	9210	9210	0
126	20240112	163900	39016250	9210	9210	9210	9210	0
127	20240112	163800	39016250	9210	9210	9210	9210	0
128	20240112	163700	39016250	9210	9210	9210	9210	0
129	20240112	163600	39016250	9210	9210	9210	9210	0
130	20240112	163500	39016250	9210	9210	9210	9210	0
131	20240112	163400	39016250	9210	9210	9210	9210	0
132	20240112	163300	39016250	9210	9210	9210	9210	0
133	20240112	163200	39016250	9210	9210	9210	9210	0
134	20240112	163100	39016250	9210	9210	9210	9210	0
135	20240112	163000	39016250	9210	9210	9210	9210	0
136	20240112	162900	39016250	9210	9210	9210	9210	0
137	20240112	162800	39016250	9210	9210	9210	9210	0
138	20240112	162700	39016250	9210	9210	9210	9210	0
139	20240112	162600	39016250	9210	9210	9210	9210	0
140	20240112	162500	39016250	9210	9210	9210	9210	0
141	20240112	162400	39016250	9210	9210	9210	9210	0
142	20240112	162300	39016250	9210	9210	9210	9210	0
143	20240112	162200	39016250	9210	9210	9210	9210	0
144	20240112	162100	39016250	9210	9210	9210	9210	0
145	20240112	162000	39016250	9210	9210	9210	9210	0
146	20240112	161900	39016250	9210	9210	9210	9210	0
147	20240112	161800	39016250	9210	9210	9210	9210	0
148	20240112	161700	39016250	9210	9210	9210	9210	0
149	20240112	161600	39016250	9210	9210	9210	9210	0
150	20240112	161500	39016250	9210	9210	9210	9210	0
151	20240112	161400	39016250	9210	9210	9210	9210	0
152	20240112	161300	39016250	9210	9210	9210	9210	49
153	20240112	161200	39016250	9210	9210	9210	9210	0
154	20240112	161100	39016250	9210	9210	9210	9210	0
155	20240112	161000	39016250	9210	9210	9210	9210	0
156	20240112	160900	39016250	9210	9210	9210	9210	0
157	20240112	160800	39016250	9210	9210	9210	9210	0
158	20240112	160700	39016250	9210	9210	9210	9210	0
159	20240112	160600	39016250	9210	9210	9210	9210	0
160	20240112	160500	39016250	9210	9210	9210	9210	0
161	20240112	160400	39016250	9210	9210	9210	9210	0
162	20240112	160300	39016250	9210	9210	9210	9210	0
163	20240112	160200	39016250	9210	9210	9210	9210	0
164	20240112	160100	39016250	9210	9210	9210	9210	0
165	20240112	160000	39016250	9210	9210	9210	9210	0
166	20240112	155900	39016250	9210	9210	9210	9210	0
167	20240112	155800	39016250	9210	9210	9210	9210	0
168	20240112	155700	39016250	9210	9210	9210	9210	0
169	20240112	155600	39016250	9210	9210	9210	9210	0
170	20240112	155500	39016250	9210	9210	9210	9210	0
171	20240112	155400	39016250	9210	9210	9210	9210	0
172	20240112	155300	39016250	9210	9210	9210	9210	0
173	20240112	155200	39016250	9210	9210	9210	9210	0
174	20240112	155100	39016250	9210	9210	9210	9210	0
175	20240112	155000	39016250	9210	9210	9210	9210	0
176	20240112	154900	39016250	9210	9210	9210	9210	0
177	20240112	154800	39016250	9210	9210	9210	9210	0
178	20240112	154700	39016250	9210	9210	9210	9210	0
179	20240112	154600	39016250	9210	9210	9210	9210	0
180	20240112	154500	39016250	9210	9210	9210	9210	0
181	20240112	154400	39016250	9210	9210	9210	9210	0
182	20240112	154300	39016250	9210	9210	9210	9210	49
183	20240112	154200	39016250	9210	9210	9210	9210	0
184	20240112	154100	39016250	9210	9210	9210	9210	0
185	20240112	154000	39016250	9210	9210	9210	9210	0
186	20240112	153900	39016250	9210	9210	9210	9210	0
187	20240112	153800	39016250	9210	9210	9210	9210	0
188	20240112	153700	39016250	9210	9210	9210	9210	0
189	20240112	153600	39016250	9210	9210	9210	9210	0
190	20240112	153500	39016250	9210	9210	9210	9210	0
191	20240112	153400	39016250	9210	9210	9210	9210	0
192	20240112	153300	39016250	9210	9210	9210	9210	0
193	20240112	153200	39016250	9210	9210	9210	9210	0
194	20240112	153100	39016250	9210	9210	9210	9210	0
195	20240112	153000	39016250	9210	9210	9210	9210	49
196	20240112	152900	38564960	9220	9220	9220	9220	0
197	20240112	152800	38564960	9220	9220	9220	9220	0
198	20240112	152700	38564960	9220	9220	9220	9220	0
199	20240112	152600	38564960	9220	9220	9220	9220	0
200	20240112	152500	38564960	9220	9220	9220	9220	0
201	20240112	152400	38564960	9220	9220	9220	9220	0
202	20240112	152300	38564960	9220	9220	9220	9220	0
203	20240112	152200	38564960	9220	9220	9220	9220	0
204	20240112	152100	38564960	9220	9220	9220	9220	0
205	20240112	152000	38564960	9220	9220	9220	9220	0
206	20240112	151900	38564960	9220	9190	9220	9190	8
207	20240112	151800	38491410	9190	9250	9250	9190	8
208	20240112	151700	38417740	9210	9250	9250	9170	1505
209	20240112	151600	24558110	9280	9250	9280	9250	259
210	20240112	151500	22162330	9260	9260	9260	9260	0
211	20240112	151400	22162330	9260	9260	9260	9260	0
212	20240112	151300	22162330	9260	9260	9260	9260	0
213	20240112	151200	22162330	9260	9260	9260	9260	165
214	20240112	151100	20634430	9260	9260	9260	9260	61
215	20240112	151000	20069570	9270	9270	9270	9270	10
216	20240112	150900	19976870	9270	9280	9280	9270	365
217	20240112	150800	16593300	9280	9280	9280	9280	0
218	20240112	150700	16593300	9280	9280	9280	9280	0
219	20240112	150600	16593300	9280	9280	9280	9280	0
220	20240112	150500	16593300	9280	9280	9280	9280	54
221	20240112	150400	16092180	9270	9270	9270	9270	0
222	20240112	150300	16092180	9270	9270	9270	9270	0
223	20240112	150200	16092180	9270	9270	9270	9270	0
224	20240112	150100	16092180	9270	9270	9270	9270	109
225	20240112	150000	15081750	9280	9280	9280	9280	1
226	20240112	145900	15072470	9280	9270	9280	9270	2
227	20240112	145800	15053920	9270	9270	9270	9270	0
228	20240112	145700	15053920	9270	9270	9270	9270	0
229	20240112	145600	15053920	9270	9270	9270	9270	0
230	20240112	145500	15053920	9270	9270	9270	9270	0
231	20240112	145400	15053920	9270	9270	9270	9270	0
232	20240112	145300	15053920	9270	9270	9270	9270	0
233	20240112	145200	15053920	9270	9270	9270	9270	0
234	20240112	145100	15053920	9270	9270	9270	9270	0
235	20240112	145000	15053920	9270	9270	9270	9270	2
236	20240112	144900	15035380	9270	9270	9270	9270	10
237	20240112	144800	14942680	9280	9280	9280	9280	0
238	20240112	144700	14942680	9280	9280	9280	9280	0
239	20240112	144600	14942680	9280	9280	9280	9280	0
240	20240112	144500	14942680	9280	9280	9280	9280	0
241	20240112	144400	14942680	9280	9280	9280	9280	0
242	20240112	144300	14942680	9280	9280	9280	9280	3
243	20240112	144200	14914840	9270	9270	9270	9270	0
244	20240112	144100	14914840	9270	9270	9270	9270	0
245	20240112	144000	14914840	9270	9270	9270	9270	0
246	20240112	143900	14914840	9270	9270	9270	9270	0
247	20240112	143800	14914840	9270	9270	9270	9270	0
248	20240112	143700	14914840	9270	9270	9270	9270	0
249	20240112	143600	14914840	9270	9270	9270	9270	0
250	20240112	143500	14914840	9270	9270	9270	9270	0
251	20240112	143400	14914840	9270	9270	9270	9270	0
252	20240112	143300	14914840	9270	9270	9270	9270	0
253	20240112	143200	14914840	9270	9270	9270	9270	0
254	20240112	143100	14914840	9270	9270	9270	9270	0
255	20240112	143000	14914840	9270	9270	9270	9270	0
256	20240112	142900	14914840	9270	9270	9270	9270	1
257	20240112	142800	14905570	9280	9280	9280	9280	0
258	20240112	142700	14905570	9280	9280	9280	9280	0
259	20240112	142600	14905570	9280	9280	9280	9280	0
260	20240112	142500	14905570	9280	9280	9280	9280	0
261	20240112	142400	14905570	9280	9280	9280	9280	0
262	20240112	142300	14905570	9280	9280	9280	9280	0
263	20240112	142200	14905570	9280	9280	9280	9280	0
264	20240112	142100	14905570	9280	9280	9280	9280	0
265	20240112	142000	14905570	9280	9280	9280	9280	0
266	20240112	141900	14905570	9280	9280	9280	9280	0
267	20240112	141800	14905570	9280	9280	9280	9280	0
268	20240112	141700	14905570	9280	9280	9280	9280	0
269	20240112	141600	14905570	9280	9280	9280	9280	0
270	20240112	141500	14905570	9280	9280	9280	9280	0
271	20240112	141400	14905570	9280	9280	9280	9280	0
272	20240112	141300	14905570	9280	9280	9280	9280	0
273	20240112	141200	14905570	9280	9280	9280	9280	0
274	20240112	141100	14905570	9280	9260	9280	9260	31
275	20240112	141000	14618090	9260	9260	9260	9260	0
276	20240112	140900	14618090	9260	9260	9260	9260	0
277	20240112	140800	14618090	9260	9260	9260	9260	0
278	20240112	140700	14618090	9260	9260	9260	9260	0
279	20240112	140600	14618090	9260	9270	9270	9260	232
280	20240112	140500	12468450	9270	9270	9270	9270	0
281	20240112	140400	12468450	9270	9270	9270	9270	0
282	20240112	140300	12468450	9270	9270	9270	9270	0
283	20240112	140200	12468450	9270	9270	9270	9270	0
284	20240112	140100	12468450	9270	9270	9270	9270	296
285	20240112	140000	9724530	9280	9290	9290	9280	98
286	20240112	135900	8814850	9290	9290	9290	9290	0
287	20240112	135800	8814850	9290	9290	9290	9290	0
288	20240112	135700	8814850	9290	9290	9290	9290	0
289	20240112	135600	8814850	9290	9290	9290	9290	0
290	20240112	135500	8814850	9290	9290	9290	9290	1
291	20240112	135400	8805560	9290	9290	9290	9290	0
292	20240112	135300	8805560	9290	9290	9290	9290	23
293	20240112	135200	8591890	9320	9320	9320	9320	0
294	20240112	135100	8591890	9320	9290	9320	9290	20
295	20240112	135000	8405930	9300	9300	9300	9300	62
296	20240112	134900	7829330	9300	9300	9300	9300	0
297	20240112	134800	7829330	9300	9300	9300	9300	0
298	20240112	134700	7829330	9300	9300	9300	9300	0
299	20240112	134600	7829330	9300	9300	9300	9300	0
300	20240112	134500	7829330	9300	9300	9300	9300	0
301	20240112	134400	7829330	9300	9300	9300	9300	0
302	20240112	134300	7829330	9300	9300	9300	9300	0
303	20240112	134200	7829330	9300	9300	9300	9300	0
304	20240112	134100	7829330	9300	9300	9300	9300	1
305	20240112	134000	7820030	9300	9300	9300	9300	0
306	20240112	133900	7820030	9300	9300	9300	9300	0
307	20240112	133800	7820030	9300	9300	9300	9300	0
308	20240112	133700	7820030	9300	9300	9300	9300	0
309	20240112	133600	7820030	9300	9300	9300	9300	5
310	20240112	133500	7773530	9300	9300	9300	9300	6
311	20240112	133400	7717730	9300	9310	9310	9300	94
312	20240112	133300	6843020	9320	9320	9320	9320	0
313	20240112	133200	6843020	9320	9320	9320	9320	1
314	20240112	133100	6833700	9310	9310	9310	9310	0
315	20240112	133000	6833700	9310	9310	9310	9310	4
316	20240112	132900	6796460	9310	9310	9310	9310	0
317	20240112	132800	6796460	9310	9310	9310	9310	0
318	20240112	132700	6796460	9310	9310	9310	9310	45
319	20240112	132600	6377510	9310	9310	9310	9310	1
320	20240112	132500	6368200	9310	9310	9310	9310	0
321	20240112	132400	6368200	9310	9310	9310	9310	0
322	20240112	132300	6368200	9310	9310	9310	9310	0
323	20240112	132200	6368200	9310	9310	9310	9310	0
324	20240112	132100	6368200	9310	9310	9310	9310	54
325	20240112	132000	5865460	9320	9320	9320	9320	0
326	20240112	131900	5865460	9320	9320	9320	9320	0
327	20240112	131800	5865460	9320	9320	9320	9320	0
328	20240112	131700	5865460	9320	9320	9320	9320	0
329	20240112	131600	5865460	9320	9320	9320	9320	0
330	20240112	131500	5865460	9320	9320	9320	9320	0
331	20240112	131400	5865460	9320	9320	9320	9320	0
332	20240112	131300	5865460	9320	9320	9320	9320	0
333	20240112	131200	5865460	9320	9320	9320	9320	0
334	20240112	131100	5865460	9320	9320	9320	9320	0
335	20240112	131000	5865460	9320	9320	9320	9320	64
336	20240112	130900	5268980	9330	9330	9330	9330	0
337	20240112	130800	5268980	9330	9330	9330	9330	0
338	20240112	130700	5268980	9330	9330	9330	9330	0
339	20240112	130600	5268980	9330	9330	9330	9330	1
340	20240112	130500	5259650	9320	9320	9320	9320	0
341	20240112	130400	5259650	9320	9320	9320	9320	0
342	20240112	130300	5259650	9320	9320	9320	9320	0
343	20240112	130200	5259650	9320	9320	9320	9320	0
344	20240112	130100	5259650	9320	9320	9320	9320	0
345	20240112	130000	5259650	9320	9320	9320	9320	0
346	20240112	125900	5259650	9320	9320	9320	9320	0
347	20240112	125800	5259650	9320	9320	9320	9320	0
348	20240112	125700	5259650	9320	9320	9320	9320	0
349	20240112	125600	5259650	9320	9320	9320	9320	0
350	20240112	125500	5259650	9320	9320	9320	9320	0
351	20240112	125400	5259650	9320	9320	9320	9320	0
352	20240112	125300	5259650	9320	9320	9320	9320	0
353	20240112	125200	5259650	9320	9320	9320	9320	0
354	20240112	125100	5259650	9320	9320	9320	9320	0
355	20240112	125000	5259650	9320	9320	9320	9320	0
356	20240112	124900	5259650	9320	9320	9320	9320	0
357	20240112	124800	5259650	9320	9320	9320	9320	0
358	20240112	124700	5259650	9320	9320	9320	9320	0
359	20240112	124600	5259650	9320	9320	9320	9320	0
360	20240112	124500	5259650	9320	9320	9320	9320	0
361	20240112	124400	5259650	9320	9320	9320	9320	0
362	20240112	124300	5259650	9320	9320	9320	9320	0
363	20240112	124200	5259650	9320	9320	9320	9320	0
364	20240112	124100	5259650	9320	9320	9320	9320	0
365	20240112	124000	5259650	9320	9320	9320	9320	0
366	20240112	123900	5259650	9320	9320	9320	9320	0
367	20240112	123800	5259650	9320	9320	9320	9320	0
368	20240112	123700	5259650	9320	9320	9320	9320	0
369	20240112	123600	5259650	9320	9320	9320	9320	0
370	20240112	123500	5259650	9320	9320	9320	9320	0
371	20240112	123400	5259650	9320	9320	9320	9320	0
372	20240112	123300	5259650	9320	9320	9320	9320	0
373	20240112	123200	5259650	9320	9320	9320	9320	0
374	20240112	123100	5259650	9320	9320	9320	9320	0
375	20240112	123000	5259650	9320	9320	9320	9320	0
376	20240112	122900	5259650	9320	9320	9320	9320	0
377	20240112	122800	5259650	9320	9320	9320	9320	0
378	20240112	122700	5259650	9320	9320	9320	9320	0
379	20240112	122600	5259650	9320	9320	9320	9320	0
380	20240112	122500	5259650	9320	9320	9320	9320	0
381	20240112	122400	5259650	9320	9320	9320	9320	0
382	20240112	122300	5259650	9320	9320	9320	9320	0
383	20240112	122200	5259650	9320	9320	9320	9320	0
384	20240112	122100	5259650	9320	9320	9320	9320	0
385	20240112	122000	5259650	9320	9320	9320	9320	0
386	20240112	121900	5259650	9320	9320	9320	9320	0
387	20240112	121800	5259650	9320	9320	9320	9320	0
388	20240112	121700	5259650	9320	9320	9320	9320	0
389	20240112	121600	5259650	9320	9320	9320	9320	0
390	20240112	121500	5259650	9320	9320	9320	9320	0
391	20240112	121400	5259650	9320	9320	9320	9320	0
392	20240112	121300	5259650	9320	9320	9320	9320	0
393	20240112	121200	5259650	9320	9320	9320	9320	0
394	20240112	121100	5259650	9320	9320	9320	9320	0
395	20240112	121000	5259650	9320	9320	9320	9320	0
396	20240112	120900	5259650	9320	9320	9320	9320	0
397	20240112	120800	5259650	9320	9320	9320	9320	0
398	20240112	120700	5259650	9320	9320	9320	9320	0
399	20240112	120600	5259650	9320	9320	9320	9320	0
400	20240112	120500	5259650	9320	9320	9320	9320	0
401	20240112	120400	5259650	9320	9320	9320	9320	0
402	20240112	120300	5259650	9320	9320	9320	9320	0
403	20240112	120200	5259650	9320	9320	9320	9320	0
404	20240112	120100	5259650	9320	9320	9320	9320	0
405	20240112	120000	5259650	9320	9320	9320	9320	0
406	20240112	115900	5259650	9320	9320	9320	9320	0
407	20240112	115800	5259650	9320	9320	9320	9320	0
408	20240112	115700	5259650	9320	9320	9320	9320	0
409	20240112	115600	5259650	9320	9320	9320	9320	0
410	20240112	115500	5259650	9320	9320	9320	9320	1
411	20240112	115400	5250330	9330	9330	9330	9330	0
412	20240112	115300	5250330	9330	9330	9330	9330	0
413	20240112	115200	5250330	9330	9330	9330	9330	0
414	20240112	115100	5250330	9330	9330	9330	9330	1
415	20240112	115000	5241000	9330	9330	9330	9330	0
416	20240112	114900	5241000	9330	9330	9330	9330	0
417	20240112	114800	5241000	9330	9330	9330	9330	0
418	20240112	114700	5241000	9330	9330	9330	9330	0
419	20240112	114600	5241000	9330	9330	9330	9330	0
420	20240112	114500	5241000	9330	9330	9330	9330	1
421	20240112	114400	5231670	9330	9330	9330	9330	0
422	20240112	114300	5231670	9330	9330	9330	9330	0
423	20240112	114200	5231670	9330	9330	9330	9330	0
424	20240112	114100	5231670	9330	9330	9330	9330	42
425	20240112	114000	4839810	9330	9330	9330	9330	1
426	20240112	113900	4830480	9340	9340	9340	9340	0
427	20240112	113800	4830480	9340	9340	9340	9340	0
428	20240112	113700	4830480	9340	9340	9340	9340	0
429	20240112	113600	4830480	9340	9340	9340	9340	150
430	20240112	113500	3429480	9350	9350	9350	9350	0
431	20240112	113400	3429480	9350	9350	9350	9350	3
432	20240112	113300	3401430	9370	9370	9370	9370	0
433	20240112	113200	3401430	9370	9370	9370	9370	0
434	20240112	113100	3401430	9370	9370	9370	9370	0
435	20240112	113000	3401430	9370	9370	9370	9370	0
436	20240112	112900	3401430	9370	9370	9370	9370	0
437	20240112	112800	3401430	9370	9370	9370	9370	0
438	20240112	112700	3401430	9370	9370	9370	9370	0
439	20240112	112600	3401430	9370	9370	9370	9370	0
440	20240112	112500	3401430	9370	9370	9370	9370	0
441	20240112	112400	3401430	9370	9370	9370	9370	0
442	20240112	112300	3401430	9370	9370	9370	9370	4
443	20240112	112200	3363950	9350	9350	9350	9350	0
444	20240112	112100	3363950	9350	9350	9350	9350	0
445	20240112	112000	3363950	9350	9350	9350	9350	0
446	20240112	111900	3363950	9350	9350	9350	9350	10
447	20240112	111800	3270450	9350	9350	9350	9350	2
448	20240112	111700	3251750	9350	9350	9350	9350	0
449	20240112	111600	3251750	9350	9350	9350	9350	1
450	20240112	111500	3242400	9340	9340	9340	9340	0
451	20240112	111400	3242400	9340	9340	9340	9340	0
452	20240112	111300	3242400	9340	9340	9340	9340	0
453	20240112	111200	3242400	9340	9340	9340	9340	0
454	20240112	111100	3242400	9340	9340	9340	9340	0
455	20240112	111000	3242400	9340	9340	9340	9340	0
456	20240112	110900	3242400	9340	9340	9340	9340	0
457	20240112	110800	3242400	9340	9340	9340	9340	0
458	20240112	110700	3242400	9340	9340	9340	9340	0
459	20240112	110600	3242400	9340	9340	9340	9340	0
460	20240112	110500	3242400	9340	9340	9340	9340	0
461	20240112	110400	3242400	9340	9340	9340	9340	0
462	20240112	110300	3242400	9340	9340	9340	9340	0
463	20240112	110200	3242400	9340	9340	9340	9340	0
464	20240112	110100	3242400	9340	9340	9340	9340	0
465	20240112	110000	3242400	9340	9340	9340	9340	0
466	20240112	105900	3242400	9340	9340	9340	9340	0
467	20240112	105800	3242400	9340	9340	9340	9340	0
468	20240112	105700	3242400	9340	9340	9340	9340	0
469	20240112	105600	3242400	9340	9340	9340	9340	99
470	20240112	105500	2317740	9350	9350	9350	9350	0
471	20240112	105400	2317740	9350	9350	9350	9350	0
472	20240112	105300	2317740	9350	9350	9350	9350	0
473	20240112	105200	2317740	9350	9350	9350	9350	0
474	20240112	105100	2317740	9350	9350	9350	9350	5
475	20240112	105000	2270990	9340	9340	9340	9340	0
476	20240112	104900	2270990	9340	9340	9340	9340	0
477	20240112	104800	2270990	9340	9340	9340	9340	0
478	20240112	104700	2270990	9340	9340	9340	9340	0
479	20240112	104600	2270990	9340	9340	9340	9340	0
480	20240112	104500	2270990	9340	9340	9340	9340	0
481	20240112	104400	2270990	9340	9340	9340	9340	0
482	20240112	104300	2270990	9340	9340	9340	9340	0
483	20240112	104200	2270990	9340	9340	9340	9340	0
484	20240112	104100	2270990	9340	9340	9340	9340	0
485	20240112	104000	2270990	9340	9340	9340	9340	0
486	20240112	103900	2270990	9340	9340	9340	9340	0
487	20240112	103800	2270990	9340	9340	9340	9340	0
488	20240112	103700	2270990	9340	9340	9340	9340	0
489	20240112	103600	2270990	9340	9340	9340	9340	0
490	20240112	103500	2270990	9340	9340	9340	9340	0
491	20240112	103400	2270990	9340	9340	9340	9340	0
492	20240112	103300	2270990	9340	9340	9340	9340	0
493	20240112	103200	2270990	9340	9340	9340	9340	0
494	20240112	103100	2270990	9340	9340	9340	9340	0
495	20240112	103000	2270990	9340	9340	9340	9340	0
496	20240112	102900	2270990	9340	9340	9340	9340	5
497	20240112	102800	2224290	9350	9350	9350	9350	0
498	20240112	102700	2224290	9350	9350	9350	9350	0
499	20240112	102600	2224290	9350	9350	9350	9350	0
500	20240112	102500	2224290	9350	9350	9350	9350	0
501	20240112	102400	2224290	9350	9350	9350	9350	0
502	20240112	102300	2224290	9350	9350	9350	9350	0
503	20240112	102200	2224290	9350	9350	9350	9350	0
504	20240112	102100	2224290	9350	9350	9350	9350	0
505	20240112	102000	2224290	9350	9350	9350	9350	0
506	20240112	101900	2224290	9350	9350	9350	9350	0
507	20240112	101800	2224290	9350	9350	9350	9350	0
508	20240112	101700	2224290	9350	9350	9350	9350	0
509	20240112	101600	2224290	9350	9350	9350	9350	0
510	20240112	101500	2224290	9350	9350	9350	9350	10
511	20240112	101400	2130790	9370	9370	9370	9370	1
512	20240112	101300	2121420	9370	9370	9370	9370	0
513	20240112	101200	2121420	9370	9370	9370	9370	1
514	20240112	101100	2112050	9340	9340	9340	9340	0
515	20240112	101000	2112050	9340	9340	9340	9340	0
516	20240112	100900	2112050	9340	9340	9340	9340	0
517	20240112	100800	2112050	9340	9340	9340	9340	0
518	20240112	100700	2112050	9340	9340	9340	9340	0
519	20240112	100600	2112050	9340	9340	9340	9340	0
520	20240112	100500	2112050	9340	9340	9340	9340	0
521	20240112	100400	2112050	9340	9340	9340	9340	0
522	20240112	100300	2112050	9340	9340	9340	9340	0
523	20240112	100200	2112050	9340	9340	9340	9340	0
524	20240112	100100	2112050	9340	9340	9340	9340	0
525	20240112	100000	2112050	9340	9340	9340	9340	0
526	20240112	095900	2112050	9340	9340	9340	9340	0
527	20240112	095800	2112050	9340	9340	9340	9340	0
528	20240112	095700	2112050	9340	9340	9340	9340	0
529	20240112	095600	2112050	9340	9340	9340	9340	0
530	20240112	095500	2112050	9340	9340	9340	9340	0
531	20240112	095400	2112050	9340	9340	9340	9340	0
532	20240112	095300	2112050	9340	9340	9340	9340	0
533	20240112	095200	2112050	9340	9340	9340	9340	0
534	20240112	095100	2112050	9340	9340	9340	9340	0
535	20240112	095000	2112050	9340	9340	9340	9340	0
536	20240112	094900	2112050	9340	9340	9340	9340	0
537	20240112	094800	2112050	9340	9340	9340	9340	0
538	20240112	094700	2112050	9340	9340	9340	9340	0
539	20240112	094600	2112050	9340	9340	9340	9340	0
540	20240112	094500	2112050	9340	9340	9340	9340	0
541	20240112	094400	2112050	9340	9340	9340	9340	0
542	20240112	094300	2112050	9340	9340	9340	9340	0
543	20240112	094200	2112050	9340	9340	9340	9340	0
544	20240112	094100	2112050	9340	9340	9340	9340	0
545	20240112	094000	2112050	9340	9340	9340	9340	0
546	20240112	093900	2112050	9340	9340	9340	9340	0
547	20240112	093800	2112050	9340	9340	9340	9340	0
548	20240112	093700	2112050	9340	9340	9340	9340	0
549	20240112	093600	2112050	9340	9340	9340	9340	0
550	20240112	093500	2112050	9340	9340	9340	9340	9
551	20240112	093400	2027990	9350	9350	9350	9350	42
552	20240112	093300	1635290	9360	9360	9360	9360	0
553	20240112	093200	1635290	9360	9360	9360	9360	0
554	20240112	093100	1635290	9360	9360	9360	9360	0
555	20240112	093000	1635290	9360	9360	9360	9360	0
556	20240112	092900	1635290	9360	9360	9360	9360	0
557	20240112	092800	1635290	9360	9360	9360	9360	0
558	20240112	092700	1635290	9360	9360	9360	9360	0
559	20240112	092600	1635290	9360	9360	9360	9360	26
560	20240112	092500	1391930	9360	9360	9360	9360	0
561	20240112	092400	1391930	9360	9360	9360	9360	0
562	20240112	092300	1391930	9360	9360	9360	9360	0
563	20240112	092200	1391930	9360	9360	9360	9360	0
564	20240112	092100	1391930	9360	9360	9360	9360	0
565	20240112	092000	1391930	9360	9360	9360	9360	0
566	20240112	091900	1391930	9360	9360	9360	9360	3
567	20240112	091800	1363850	9370	9370	9370	9370	0
568	20240112	091700	1363850	9370	9370	9370	9370	0
569	20240112	091600	1363850	9370	9380	9380	9370	7
570	20240112	091500	1298230	9390	9390	9390	9390	0
571	20240112	091400	1298230	9390	9390	9390	9390	0
572	20240112	091300	1298230	9390	9390	9390	9390	1
573	20240112	091200	1288840	9400	9400	9400	9400	0
574	20240112	091100	1288840	9400	9400	9400	9400	83
575	20240112	091000	508640	9410	9410	9410	9410	0
576	20240112	090900	508640	9410	9410	9410	9410	3
577	20240112	090800	480410	9420	9420	9420	9420	2
578	20240112	090700	461570	9430	9430	9430	9430	0
579	20240112	090600	461570	9430	9430	9430	9430	10
580	20240112	090500	367270	9450	9410	9450	9410	25
581	20240112	090400	131600	9400	9400	9400	9400	0
582	20240112	090300	131600	9400	9400	9400	9400	0
583	20240112	090200	131600	9400	9400	9400	9400	0
584	20240112	090100	131600	9400	9400	9400	9400	1
585	20240112	090000	122200	9400	9400	9400	9400	13