KissMeData/004650/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	184300	53844080	9200	9200	9200	9200	463
3	20240115	184200	53844080	9200	9200	9200	9200	0
4	20240115	184100	53844080	9200	9200	9200	9200	0
5	20240115	184000	53844080	9200	9200	9200	9200	0
6	20240115	183900	53844080	9200	9200	9200	9200	0
7	20240115	183800	53844080	9200	9200	9200	9200	0
8	20240115	183700	53844080	9200	9200	9200	9200	0
9	20240115	183600	53844080	9200	9200	9200	9200	0
10	20240115	183500	53844080	9200	9200	9200	9200	0
11	20240115	183400	53844080	9200	9200	9200	9200	0
12	20240115	183300	53844080	9200	9200	9200	9200	0
13	20240115	183200	53844080	9200	9200	9200	9200	0
14	20240115	183100	53844080	9200	9200	9200	9200	0
15	20240115	183000	53844080	9200	9200	9200	9200	0
16	20240115	182900	53844080	9200	9200	9200	9200	0
17	20240115	182800	53844080	9200	9200	9200	9200	0
18	20240115	182700	53844080	9200	9200	9200	9200	0
19	20240115	182600	53844080	9200	9200	9200	9200	0
20	20240115	182500	53844080	9200	9200	9200	9200	0
21	20240115	182400	53844080	9200	9200	9200	9200	0
22	20240115	182300	53844080	9200	9200	9200	9200	0
23	20240115	182200	53844080	9200	9200	9200	9200	0
24	20240115	182100	53844080	9200	9200	9200	9200	0
25	20240115	182000	53844080	9200	9200	9200	9200	0
26	20240115	181900	53844080	9200	9200	9200	9200	0
27	20240115	181800	53844080	9200	9200	9200	9200	0
28	20240115	181700	53844080	9200	9200	9200	9200	0
29	20240115	181600	53844080	9200	9200	9200	9200	0
30	20240115	181500	53844080	9200	9200	9200	9200	0
31	20240115	181400	53844080	9200	9200	9200	9200	0
32	20240115	181300	53844080	9200	9200	9200	9200	463
33	20240115	181200	53844080	9200	9200	9200	9200	0
34	20240115	181100	53844080	9200	9200	9200	9200	0
35	20240115	181000	53844080	9200	9200	9200	9200	0
36	20240115	180900	53844080	9200	9200	9200	9200	0
37	20240115	180800	53844080	9200	9200	9200	9200	0
38	20240115	180700	53844080	9200	9200	9200	9200	0
39	20240115	180600	53844080	9200	9200	9200	9200	0
40	20240115	180500	53844080	9200	9200	9200	9200	0
41	20240115	180400	53844080	9200	9200	9200	9200	0
42	20240115	180300	53844080	9200	9200	9200	9200	0
43	20240115	180200	53844080	9200	9200	9200	9200	0
44	20240115	180100	53844080	9200	9200	9200	9200	0
45	20240115	180000	53844080	9200	9200	9200	9200	0
46	20240115	175900	53844080	9200	9200	9200	9200	0
47	20240115	175800	53844080	9200	9200	9200	9200	0
48	20240115	175700	53844080	9200	9200	9200	9200	0
49	20240115	175600	53844080	9200	9200	9200	9200	0
50	20240115	175500	53844080	9200	9200	9200	9200	0
51	20240115	175400	53844080	9200	9200	9200	9200	0
52	20240115	175300	53844080	9200	9200	9200	9200	0
53	20240115	175200	53844080	9200	9200	9200	9200	0
54	20240115	175100	53844080	9200	9200	9200	9200	0
55	20240115	175000	53844080	9200	9200	9200	9200	0
56	20240115	174900	53844080	9200	9200	9200	9200	0
57	20240115	174800	53844080	9200	9200	9200	9200	0
58	20240115	174700	53844080	9200	9200	9200	9200	0
59	20240115	174600	53844080	9200	9200	9200	9200	0
60	20240115	174500	53844080	9200	9200	9200	9200	0
61	20240115	174400	53844080	9200	9200	9200	9200	0
62	20240115	174300	53844080	9200	9200	9200	9200	463
63	20240115	174200	53844080	9200	9200	9200	9200	0
64	20240115	174100	53844080	9200	9200	9200	9200	0
65	20240115	174000	53844080	9200	9200	9200	9200	0
66	20240115	173900	53844080	9200	9200	9200	9200	0
67	20240115	173800	53844080	9200	9200	9200	9200	0
68	20240115	173700	53844080	9200	9200	9200	9200	0
69	20240115	173600	53844080	9200	9200	9200	9200	0
70	20240115	173500	53844080	9200	9200	9200	9200	0
71	20240115	173400	53844080	9200	9200	9200	9200	0
72	20240115	173300	53844080	9200	9200	9200	9200	0
73	20240115	173200	53844080	9200	9200	9200	9200	0
74	20240115	173100	53844080	9200	9200	9200	9200	0
75	20240115	173000	53844080	9200	9200	9200	9200	0
76	20240115	172900	53844080	9200	9200	9200	9200	0
77	20240115	172800	53844080	9200	9200	9200	9200	0
78	20240115	172700	53844080	9200	9200	9200	9200	0
79	20240115	172600	53844080	9200	9200	9200	9200	0
80	20240115	172500	53844080	9200	9200	9200	9200	0
81	20240115	172400	53844080	9200	9200	9200	9200	0
82	20240115	172300	53844080	9200	9200	9200	9200	0
83	20240115	172200	53844080	9200	9200	9200	9200	0
84	20240115	172100	53844080	9200	9200	9200	9200	0
85	20240115	172000	53844080	9200	9200	9200	9200	0
86	20240115	171900	53844080	9200	9200	9200	9200	0
87	20240115	171800	53844080	9200	9200	9200	9200	0
88	20240115	171700	53844080	9200	9200	9200	9200	0
89	20240115	171600	53844080	9200	9200	9200	9200	0
90	20240115	171500	53844080	9200	9200	9200	9200	0
91	20240115	171400	53844080	9200	9200	9200	9200	0
92	20240115	171300	53844080	9200	9200	9200	9200	463
93	20240115	171200	53844080	9200	9200	9200	9200	0
94	20240115	171100	53844080	9200	9200	9200	9200	0
95	20240115	171000	53844080	9200	9200	9200	9200	0
96	20240115	170900	53844080	9200	9200	9200	9200	0
97	20240115	170800	53844080	9200	9200	9200	9200	0
98	20240115	170700	53844080	9200	9200	9200	9200	0
99	20240115	170600	53844080	9200	9200	9200	9200	0
100	20240115	170500	53844080	9200	9200	9200	9200	0
101	20240115	170400	53844080	9200	9200	9200	9200	0
102	20240115	170300	53844080	9200	9200	9200	9200	0
103	20240115	170200	53844080	9200	9200	9200	9200	0
104	20240115	170100	53844080	9200	9200	9200	9200	0
105	20240115	170000	53844080	9200	9200	9200	9200	0
106	20240115	165900	53844080	9200	9200	9200	9200	0
107	20240115	165800	53844080	9200	9200	9200	9200	0
108	20240115	165700	53844080	9200	9200	9200	9200	0
109	20240115	165600	53844080	9200	9200	9200	9200	0
110	20240115	165500	53844080	9200	9200	9200	9200	0
111	20240115	165400	53844080	9200	9200	9200	9200	0
112	20240115	165300	53844080	9200	9200	9200	9200	0
113	20240115	165200	53844080	9200	9200	9200	9200	0
114	20240115	165100	53844080	9200	9200	9200	9200	0
115	20240115	165000	53844080	9200	9200	9200	9200	0
116	20240115	164900	53844080	9200	9200	9200	9200	0
117	20240115	164800	53844080	9200	9200	9200	9200	0
118	20240115	164700	53844080	9200	9200	9200	9200	0
119	20240115	164600	53844080	9200	9200	9200	9200	0
120	20240115	164500	53844080	9200	9200	9200	9200	0
121	20240115	164400	53844080	9200	9200	9200	9200	0
122	20240115	164300	53844080	9200	9200	9200	9200	463
123	20240115	164200	53844080	9200	9200	9200	9200	0
124	20240115	164100	53844080	9200	9200	9200	9200	0
125	20240115	164000	53844080	9200	9200	9200	9200	0
126	20240115	163900	53844080	9200	9200	9200	9200	0
127	20240115	163800	53844080	9200	9200	9200	9200	0
128	20240115	163700	53844080	9200	9200	9200	9200	0
129	20240115	163600	53844080	9200	9200	9200	9200	0
130	20240115	163500	53844080	9200	9200	9200	9200	0
131	20240115	163400	53844080	9200	9200	9200	9200	0
132	20240115	163300	53844080	9200	9200	9200	9200	0
133	20240115	163200	53844080	9200	9200	9200	9200	0
134	20240115	163100	53844080	9200	9200	9200	9200	0
135	20240115	163000	53844080	9200	9200	9200	9200	0
136	20240115	162900	53844080	9200	9200	9200	9200	0
137	20240115	162800	53844080	9200	9200	9200	9200	0
138	20240115	162700	53844080	9200	9200	9200	9200	0
139	20240115	162600	53844080	9200	9200	9200	9200	0
140	20240115	162500	53844080	9200	9200	9200	9200	0
141	20240115	162400	53844080	9200	9200	9200	9200	0
142	20240115	162300	53844080	9200	9200	9200	9200	0
143	20240115	162200	53844080	9200	9200	9200	9200	0
144	20240115	162100	53844080	9200	9200	9200	9200	0
145	20240115	162000	53844080	9200	9200	9200	9200	0
146	20240115	161900	53844080	9200	9200	9200	9200	0
147	20240115	161800	53844080	9200	9200	9200	9200	0
148	20240115	161700	53844080	9200	9200	9200	9200	0
149	20240115	161600	53844080	9200	9200	9200	9200	0
150	20240115	161500	53844080	9200	9200	9200	9200	0
151	20240115	161400	53844080	9200	9200	9200	9200	0
152	20240115	161300	53844080	9200	9200	9200	9200	463
153	20240115	161200	53844080	9200	9200	9200	9200	0
154	20240115	161100	53844080	9200	9200	9200	9200	0
155	20240115	161000	53844080	9200	9200	9200	9200	0
156	20240115	160900	53844080	9200	9200	9200	9200	0
157	20240115	160800	53844080	9200	9200	9200	9200	0
158	20240115	160700	53844080	9200	9200	9200	9200	0
159	20240115	160600	53844080	9200	9200	9200	9200	0
160	20240115	160500	53844080	9200	9200	9200	9200	0
161	20240115	160400	53844080	9200	9200	9200	9200	0
162	20240115	160300	53844080	9200	9200	9200	9200	0
163	20240115	160200	53844080	9200	9200	9200	9200	0
164	20240115	160100	53844080	9200	9200	9200	9200	0
165	20240115	160000	53844080	9200	9200	9200	9200	0
166	20240115	155900	53844080	9200	9200	9200	9200	0
167	20240115	155800	53844080	9200	9200	9200	9200	0
168	20240115	155700	53844080	9200	9200	9200	9200	0
169	20240115	155600	53844080	9200	9200	9200	9200	0
170	20240115	155500	53844080	9200	9200	9200	9200	0
171	20240115	155400	53844080	9200	9200	9200	9200	0
172	20240115	155300	53844080	9200	9200	9200	9200	0
173	20240115	155200	53844080	9200	9200	9200	9200	0
174	20240115	155100	53844080	9200	9200	9200	9200	0
175	20240115	155000	53844080	9200	9200	9200	9200	0
176	20240115	154900	53844080	9200	9200	9200	9200	0
177	20240115	154800	53844080	9200	9200	9200	9200	0
178	20240115	154700	53844080	9200	9200	9200	9200	0
179	20240115	154600	53844080	9200	9200	9200	9200	0
180	20240115	154500	53844080	9200	9200	9200	9200	0
181	20240115	154400	53844080	9200	9200	9200	9200	0
182	20240115	154300	53844080	9200	9200	9200	9200	463
183	20240115	154200	53844080	9200	9200	9200	9200	0
184	20240115	154100	53844080	9200	9200	9200	9200	0
185	20240115	154000	53844080	9200	9200	9200	9200	0
186	20240115	153900	53844080	9200	9200	9200	9200	0
187	20240115	153800	53844080	9200	9200	9200	9200	0
188	20240115	153700	53844080	9200	9200	9200	9200	0
189	20240115	153600	53844080	9200	9200	9200	9200	0
190	20240115	153500	53844080	9200	9200	9200	9200	0
191	20240115	153400	53844080	9200	9200	9200	9200	0
192	20240115	153300	53844080	9200	9200	9200	9200	0
193	20240115	153200	53844080	9200	9200	9200	9200	0
194	20240115	153100	53844080	9200	9200	9200	9200	0
195	20240115	153000	53844080	9200	9200	9200	9200	463
196	20240115	152900	49584480	9280	9280	9280	9280	0
197	20240115	152800	49584480	9280	9280	9280	9280	0
198	20240115	152700	49584480	9280	9280	9280	9280	0
199	20240115	152600	49584480	9280	9280	9280	9280	0
200	20240115	152500	49584480	9280	9280	9280	9280	0
201	20240115	152400	49584480	9280	9280	9280	9280	0
202	20240115	152300	49584480	9280	9280	9280	9280	0
203	20240115	152200	49584480	9280	9280	9280	9280	0
204	20240115	152100	49584480	9280	9280	9280	9280	0
205	20240115	152000	49584480	9280	9280	9280	9280	0
206	20240115	151900	49584480	9280	9280	9280	9280	0
207	20240115	151800	49584480	9280	9280	9280	9280	0
208	20240115	151700	49584480	9280	9280	9280	9280	0
209	20240115	151600	49584480	9280	9280	9280	9280	0
210	20240115	151500	49584480	9280	9280	9280	9280	0
211	20240115	151400	49584480	9280	9280	9280	9280	0
212	20240115	151300	49584480	9280	9280	9280	9280	0
213	20240115	151200	49584480	9280	9280	9280	9280	0
214	20240115	151100	49584480	9280	9280	9280	9280	0
215	20240115	151000	49584480	9280	9280	9280	9280	0
216	20240115	150900	49584480	9280	9280	9280	9280	0
217	20240115	150800	49584480	9280	9280	9280	9280	0
218	20240115	150700	49584480	9280	9280	9280	9280	0
219	20240115	150600	49584480	9280	9280	9280	9280	7
220	20240115	150500	49519520	9290	9290	9290	9290	0
221	20240115	150400	49519520	9290	9290	9290	9290	0
222	20240115	150300	49519520	9290	9290	9290	9290	0
223	20240115	150200	49519520	9290	9290	9290	9290	0
224	20240115	150100	49519520	9290	9290	9290	9290	0
225	20240115	150000	49519520	9290	9290	9290	9290	0
226	20240115	145900	49519520	9290	9290	9290	9290	0
227	20240115	145800	49519520	9290	9290	9290	9290	0
228	20240115	145700	49519520	9290	9290	9290	9290	0
229	20240115	145600	49519520	9290	9290	9290	9290	0
230	20240115	145500	49519520	9290	9290	9290	9290	0
231	20240115	145400	49519520	9290	9290	9290	9290	5
232	20240115	145300	49473070	9290	9290	9290	9290	0
233	20240115	145200	49473070	9290	9290	9290	9290	0
234	20240115	145100	49473070	9290	9260	9290	9260	149
235	20240115	145000	48093180	9240	9240	9240	9240	0
236	20240115	144900	48093180	9240	9240	9240	9240	0
237	20240115	144800	48093180	9240	9240	9240	9240	0
238	20240115	144700	48093180	9240	9240	9240	9240	0
239	20240115	144600	48093180	9240	9240	9240	9240	0
240	20240115	144500	48093180	9240	9240	9240	9240	0
241	20240115	144400	48093180	9240	9240	9240	9240	0
242	20240115	144300	48093180	9240	9240	9240	9240	84
243	20240115	144200	47317020	9230	9230	9230	9230	0
244	20240115	144100	47317020	9230	9230	9230	9230	0
245	20240115	144000	47317020	9230	9230	9230	9230	3
246	20240115	143900	47289330	9230	9230	9230	9230	0
247	20240115	143800	47289330	9230	9230	9230	9230	0
248	20240115	143700	47289330	9230	9230	9230	9230	0
249	20240115	143600	47289330	9230	9230	9230	9230	0
250	20240115	143500	47289330	9230	9230	9230	9230	0
251	20240115	143400	47289330	9230	9230	9230	9230	0
252	20240115	143300	47289330	9230	9230	9230	9230	0
253	20240115	143200	47289330	9230	9230	9230	9230	0
254	20240115	143100	47289330	9230	9230	9230	9230	0
255	20240115	143000	47289330	9230	9230	9230	9230	0
256	20240115	142900	47289330	9230	9230	9230	9230	0
257	20240115	142800	47289330	9230	9230	9230	9230	0
258	20240115	142700	47289330	9230	9230	9230	9230	0
259	20240115	142600	47289330	9230	9230	9230	9230	0
260	20240115	142500	47289330	9230	9230	9230	9230	0
261	20240115	142400	47289330	9230	9230	9230	9230	0
262	20240115	142300	47289330	9230	9230	9230	9230	0
263	20240115	142200	47289330	9230	9230	9230	9230	0
264	20240115	142100	47289330	9230	9230	9230	9230	0
265	20240115	142000	47289330	9230	9230	9230	9230	0
266	20240115	141900	47289330	9230	9230	9230	9230	0
267	20240115	141800	47289330	9230	9230	9230	9230	0
268	20240115	141700	47289330	9230	9230	9230	9230	10
269	20240115	141600	47197030	9230	9230	9230	9230	11
270	20240115	141500	47095500	9220	9220	9220	9220	0
271	20240115	141400	47095500	9220	9220	9220	9220	0
272	20240115	141300	47095500	9220	9220	9220	9220	1
273	20240115	141200	47086280	9230	9230	9230	9230	0
274	20240115	141100	47086280	9230	9230	9230	9230	1
275	20240115	141000	47077050	9240	9240	9240	9240	0
276	20240115	140900	47077050	9240	9240	9240	9240	0
277	20240115	140800	47077050	9240	9240	9240	9240	1
278	20240115	140700	47067810	9200	9200	9200	9200	0
279	20240115	140600	47067810	9200	9200	9200	9200	0
280	20240115	140500	47067810	9200	9200	9200	9200	60
281	20240115	140400	46515810	9200	9200	9200	9200	409
282	20240115	140300	42753010	9200	9200	9200	9200	0
283	20240115	140200	42753010	9200	9200	9200	9200	0
284	20240115	140100	42753010	9200	9200	9200	9200	0
285	20240115	140000	42753010	9200	9200	9200	9200	0
286	20240115	135900	42753010	9200	9200	9200	9200	0
287	20240115	135800	42753010	9200	9200	9200	9200	0
288	20240115	135700	42753010	9200	9200	9200	9200	1
289	20240115	135600	42743810	9180	9180	9180	9180	0
290	20240115	135500	42743810	9180	9180	9180	9180	0
291	20240115	135400	42743810	9180	9180	9180	9180	0
292	20240115	135300	42743810	9180	9180	9180	9180	0
293	20240115	135200	42743810	9180	9180	9180	9180	0
294	20240115	135100	42743810	9180	9180	9180	9180	0
295	20240115	135000	42743810	9180	9180	9180	9180	0
296	20240115	134900	42743810	9180	9190	9190	9180	57
297	20240115	134800	42220530	9200	9200	9200	9200	5
298	20240115	134700	42174530	9200	9200	9200	9200	0
299	20240115	134600	42174530	9200	9200	9200	9200	0
300	20240115	134500	42174530	9200	9200	9200	9200	0
301	20240115	134400	42174530	9200	9200	9200	9200	0
302	20240115	134300	42174530	9200	9200	9200	9200	280
303	20240115	134200	39598530	9190	9200	9200	9190	410
304	20240115	134100	35830530	9200	9200	9200	9200	0
305	20240115	134000	35830530	9200	9200	9200	9200	1
306	20240115	133900	35821330	9200	9200	9200	9200	0
307	20240115	133800	35821330	9200	9200	9200	9200	0
308	20240115	133700	35821330	9200	9200	9200	9200	0
309	20240115	133600	35821330	9200	9200	9200	9200	0
310	20240115	133500	35821330	9200	9200	9200	9200	0
311	20240115	133400	35821330	9200	9200	9200	9200	0
312	20240115	133300	35821330	9200	9200	9200	9200	0
313	20240115	133200	35821330	9200	9200	9200	9200	0
314	20240115	133100	35821330	9200	9200	9200	9200	0
315	20240115	133000	35821330	9200	9200	9200	9200	0
316	20240115	132900	35821330	9200	9200	9200	9200	0
317	20240115	132800	35821330	9200	9200	9200	9200	0
318	20240115	132700	35821330	9200	9200	9200	9200	0
319	20240115	132600	35821330	9200	9200	9200	9200	0
320	20240115	132500	35821330	9200	9200	9200	9200	0
321	20240115	132400	35821330	9200	9190	9200	9190	22
322	20240115	132300	35619040	9200	9200	9200	9200	0
323	20240115	132200	35619040	9200	9200	9200	9200	0
324	20240115	132100	35619040	9200	9200	9200	9200	0
325	20240115	132000	35619040	9200	9200	9200	9200	0
326	20240115	131900	35619040	9200	9200	9200	9200	0
327	20240115	131800	35619040	9200	9200	9200	9200	0
328	20240115	131700	35619040	9200	9200	9200	9200	0
329	20240115	131600	35619040	9200	9200	9200	9200	0
330	20240115	131500	35619040	9200	9200	9200	9200	0
331	20240115	131400	35619040	9200	9200	9200	9200	1
332	20240115	131300	35609840	9190	9190	9190	9190	0
333	20240115	131200	35609840	9190	9190	9190	9190	0
334	20240115	131100	35609840	9190	9190	9190	9190	0
335	20240115	131000	35609840	9190	9190	9190	9190	95
336	20240115	130900	34736790	9200	9200	9200	9200	0
337	20240115	130800	34736790	9200	9200	9200	9200	1
338	20240115	130700	34727590	9200	9200	9200	9200	2
339	20240115	130600	34709190	9190	9190	9190	9190	0
340	20240115	130500	34709190	9190	9190	9190	9190	0
341	20240115	130400	34709190	9190	9190	9190	9190	0
342	20240115	130300	34709190	9190	9190	9190	9190	0
343	20240115	130200	34709190	9190	9190	9190	9190	0
344	20240115	130100	34709190	9190	9190	9190	9190	0
345	20240115	130000	34709190	9190	9190	9190	9190	0
346	20240115	125900	34709190	9190	9200	9200	9190	31
347	20240115	125800	34424290	9200	9200	9200	9200	1
348	20240115	125700	34415090	9200	9200	9200	9200	131
349	20240115	125600	33209890	9200	9200	9200	9200	0
350	20240115	125500	33209890	9200	9200	9200	9200	0
351	20240115	125400	33209890	9200	9200	9200	9200	0
352	20240115	125300	33209890	9200	9200	9200	9200	0
353	20240115	125200	33209890	9200	9200	9200	9200	0
354	20240115	125100	33209890	9200	9200	9200	9200	0
355	20240115	125000	33209890	9200	9200	9200	9200	1
356	20240115	124900	33200690	9200	9200	9200	9200	0
357	20240115	124800	33200690	9200	9200	9200	9200	0
358	20240115	124700	33200690	9200	9200	9200	9200	0
359	20240115	124600	33200690	9200	9200	9200	9200	0
360	20240115	124500	33200690	9200	9200	9200	9200	0
361	20240115	124400	33200690	9200	9200	9200	9200	1
362	20240115	124300	33191490	9200	9200	9200	9200	0
363	20240115	124200	33191490	9200	9200	9200	9200	0
364	20240115	124100	33191490	9200	9200	9200	9200	0
365	20240115	124000	33191490	9200	9200	9200	9200	1
366	20240115	123900	33182290	9200	9200	9200	9200	0
367	20240115	123800	33182290	9200	9200	9200	9200	0
368	20240115	123700	33182290	9200	9200	9200	9200	1
369	20240115	123600	33173090	9200	9200	9200	9200	0
370	20240115	123500	33173090	9200	9200	9200	9200	0
371	20240115	123400	33173090	9200	9200	9200	9200	1
372	20240115	123300	33163890	9200	9200	9200	9200	1
373	20240115	123200	33154690	9200	9200	9200	9200	1
374	20240115	123100	33145490	9200	9200	9200	9200	11
375	20240115	123000	33044290	9200	9200	9200	9200	19
376	20240115	122900	32869490	9200	9200	9200	9200	0
377	20240115	122800	32869490	9200	9200	9200	9200	0
378	20240115	122700	32869490	9200	9200	9200	9200	0
379	20240115	122600	32869490	9200	9200	9200	9200	0
380	20240115	122500	32869490	9200	9200	9200	9200	7
381	20240115	122400	32805090	9200	9200	9200	9200	0
382	20240115	122300	32805090	9200	9200	9200	9200	0
383	20240115	122200	32805090	9200	9200	9200	9200	0
384	20240115	122100	32805090	9200	9200	9200	9200	0
385	20240115	122000	32805090	9200	9200	9200	9200	0
386	20240115	121900	32805090	9200	9200	9200	9200	0
387	20240115	121800	32805090	9200	9200	9200	9200	0
388	20240115	121700	32805090	9200	9200	9200	9200	0
389	20240115	121600	32805090	9200	9200	9200	9200	0
390	20240115	121500	32805090	9200	9200	9200	9200	0
391	20240115	121400	32805090	9200	9200	9200	9200	0
392	20240115	121300	32805090	9200	9200	9200	9200	0
393	20240115	121200	32805090	9200	9200	9200	9200	0
394	20240115	121100	32805090	9200	9200	9200	9200	0
395	20240115	121000	32805090	9200	9200	9200	9200	0
396	20240115	120900	32805090	9200	9200	9200	9200	0
397	20240115	120800	32805090	9200	9200	9200	9200	0
398	20240115	120700	32805090	9200	9200	9200	9200	0
399	20240115	120600	32805090	9200	9200	9200	9200	0
400	20240115	120500	32805090	9200	9200	9200	9200	0
401	20240115	120400	32805090	9200	9200	9200	9200	0
402	20240115	120300	32805090	9200	9200	9200	9200	0
403	20240115	120200	32805090	9200	9200	9200	9200	0
404	20240115	120100	32805090	9200	9200	9200	9200	0
405	20240115	120000	32805090	9200	9200	9200	9200	0
406	20240115	115900	32805090	9200	9200	9200	9200	0
407	20240115	115800	32805090	9200	9200	9200	9200	0
408	20240115	115700	32805090	9200	9200	9200	9200	0
409	20240115	115600	32805090	9200	9200	9200	9200	0
410	20240115	115500	32805090	9200	9200	9200	9200	1
411	20240115	115400	32795890	9200	9220	9220	9200	190
412	20240115	115300	31047350	9230	9240	9240	9230	4
413	20240115	115200	31010410	9260	9260	9260	9260	0
414	20240115	115100	31010410	9260	9250	9260	9250	141
415	20240115	115000	29705870	9260	9260	9260	9260	0
416	20240115	114900	29705870	9260	9260	9260	9260	0
417	20240115	114800	29705870	9260	9260	9260	9260	0
418	20240115	114700	29705870	9260	9260	9260	9260	0
419	20240115	114600	29705870	9260	9260	9260	9260	0
420	20240115	114500	29705870	9260	9260	9260	9260	0
421	20240115	114400	29705870	9260	9260	9260	9260	0
422	20240115	114300	29705870	9260	9260	9260	9260	0
423	20240115	114200	29705870	9260	9260	9260	9260	0
424	20240115	114100	29705870	9260	9260	9260	9260	0
425	20240115	114000	29705870	9260	9260	9260	9260	0
426	20240115	113900	29705870	9260	9260	9260	9260	0
427	20240115	113800	29705870	9260	9260	9260	9260	11
428	20240115	113700	29604010	9260	9260	9260	9260	0
429	20240115	113600	29604010	9260	9260	9260	9260	0
430	20240115	113500	29604010	9260	9260	9260	9260	0
431	20240115	113400	29604010	9260	9260	9260	9260	0
432	20240115	113300	29604010	9260	9260	9260	9260	0
433	20240115	113200	29604010	9260	9260	9260	9260	0
434	20240115	113100	29604010	9260	9260	9260	9260	0
435	20240115	113000	29604010	9260	9260	9260	9260	0
436	20240115	112900	29604010	9260	9250	9260	9250	200
437	20240115	112800	27752610	9250	9250	9250	9250	0
438	20240115	112700	27752610	9250	9250	9250	9250	0
439	20240115	112600	27752610	9250	9250	9250	9250	0
440	20240115	112500	27752610	9250	9250	9250	9250	0
441	20240115	112400	27752610	9250	9250	9250	9250	0
442	20240115	112300	27752610	9250	9250	9250	9250	0
443	20240115	112200	27752610	9250	9250	9250	9250	0
444	20240115	112100	27752610	9250	9250	9250	9250	0
445	20240115	112000	27752610	9250	9250	9250	9250	0
446	20240115	111900	27752610	9250	9250	9250	9250	0
447	20240115	111800	27752610	9250	9250	9250	9250	0
448	20240115	111700	27752610	9250	9250	9250	9250	0
449	20240115	111600	27752610	9250	9250	9250	9250	1
450	20240115	111500	27743360	9250	9250	9250	9250	0
451	20240115	111400	27743360	9250	9250	9250	9250	0
452	20240115	111300	27743360	9250	9250	9250	9250	1
453	20240115	111200	27734110	9250	9250	9250	9250	0
454	20240115	111100	27734110	9250	9250	9250	9250	0
455	20240115	111000	27734110	9250	9250	9250	9250	0
456	20240115	110900	27734110	9250	9250	9250	9250	0
457	20240115	110800	27734110	9250	9250	9250	9250	0
458	20240115	110700	27734110	9250	9250	9250	9250	0
459	20240115	110600	27734110	9250	9250	9250	9250	1
460	20240115	110500	27724860	9260	9260	9260	9260	0
461	20240115	110400	27724860	9260	9260	9260	9260	0
462	20240115	110300	27724860	9260	9260	9260	9260	0
463	20240115	110200	27724860	9260	9260	9260	9260	0
464	20240115	110100	27724860	9260	9260	9260	9260	0
465	20240115	110000	27724860	9260	9260	9260	9260	0
466	20240115	105900	27724860	9260	9260	9260	9260	0
467	20240115	105800	27724860	9260	9260	9260	9260	0
468	20240115	105700	27724860	9260	9260	9260	9260	3
469	20240115	105600	27697080	9220	9220	9220	9220	11
470	20240115	105500	27595660	9220	9220	9220	9220	1
471	20240115	105400	27586440	9250	9250	9250	9250	89
472	20240115	105300	26763190	9250	9250	9250	9250	0
473	20240115	105200	26763190	9250	9250	9250	9250	30
474	20240115	105100	26485690	9250	9250	9250	9250	0
475	20240115	105000	26485690	9250	9250	9250	9250	100
476	20240115	104900	25560690	9260	9260	9260	9260	0
477	20240115	104800	25560690	9260	9260	9260	9260	0
478	20240115	104700	25560690	9260	9260	9260	9260	0
479	20240115	104600	25560690	9260	9260	9260	9260	0
480	20240115	104500	25560690	9260	9260	9260	9260	0
481	20240115	104400	25560690	9260	9260	9260	9260	20
482	20240115	104300	25375490	9260	9260	9260	9260	0
483	20240115	104200	25375490	9260	9260	9260	9260	3
484	20240115	104100	25347710	9250	9250	9250	9250	0
485	20240115	104000	25347710	9250	9250	9250	9250	0
486	20240115	103900	25347710	9250	9250	9250	9250	0
487	20240115	103800	25347710	9250	9250	9250	9250	0
488	20240115	103700	25347710	9250	9250	9250	9250	0
489	20240115	103600	25347710	9250	9250	9250	9250	0
490	20240115	103500	25347710	9250	9250	9250	9250	0
491	20240115	103400	25347710	9250	9250	9250	9250	0
492	20240115	103300	25347710	9250	9250	9250	9250	0
493	20240115	103200	25347710	9250	9250	9250	9250	0
494	20240115	103100	25347710	9250	9250	9250	9250	0
495	20240115	103000	25347710	9250	9250	9250	9250	0
496	20240115	102900	25347710	9250	9250	9250	9250	20
497	20240115	102800	25162710	9250	9250	9250	9250	0
498	20240115	102700	25162710	9250	9250	9250	9250	5
499	20240115	102600	25116460	9250	9250	9250	9250	0
500	20240115	102500	25116460	9250	9250	9250	9250	0
501	20240115	102400	25116460	9250	9250	9250	9250	0
502	20240115	102300	25116460	9250	9250	9250	9250	0
503	20240115	102200	25116460	9250	9270	9270	9250	64
504	20240115	102100	24524330	9290	9290	9290	9290	0
505	20240115	102000	24524330	9290	9290	9290	9290	0
506	20240115	101900	24524330	9290	9290	9290	9290	0
507	20240115	101800	24524330	9290	9290	9290	9290	322
508	20240115	101700	21532950	9290	9290	9290	9290	0
509	20240115	101600	21532950	9290	9290	9290	9290	1
510	20240115	101500	21523660	9290	9290	9290	9290	0
511	20240115	101400	21523660	9290	9290	9290	9290	1
512	20240115	101300	21514370	9290	9290	9290	9290	0
513	20240115	101200	21514370	9290	9290	9290	9290	0
514	20240115	101100	21514370	9290	9290	9290	9290	0
515	20240115	101000	21514370	9290	9290	9290	9290	0
516	20240115	100900	21514370	9290	9220	9290	9220	47
517	20240115	100800	21080090	9220	9220	9220	9220	0
518	20240115	100700	21080090	9220	9210	9220	9210	500
519	20240115	100600	16474520	9210	9210	9210	9210	1
520	20240115	100500	16465310	9210	9210	9210	9210	0
521	20240115	100400	16465310	9210	9210	9210	9210	105
522	20240115	100300	15498260	9200	9200	9200	9200	0
523	20240115	100200	15498260	9200	9200	9200	9200	0
524	20240115	100100	15498260	9200	9200	9200	9200	297
525	20240115	100000	12765860	9190	9190	9190	9190	4
526	20240115	095900	12729100	9200	9200	9200	9200	200
527	20240115	095800	10889100	9200	9200	9200	9200	0
528	20240115	095700	10889100	9200	9200	9200	9200	0
529	20240115	095600	10889100	9200	9200	9200	9200	1
530	20240115	095500	10879900	9200	9200	9200	9200	0
531	20240115	095400	10879900	9200	9200	9200	9200	1
532	20240115	095300	10870700	9200	9200	9200	9200	0
533	20240115	095200	10870700	9200	9200	9200	9200	0
534	20240115	095100	10870700	9200	9200	9200	9200	0
535	20240115	095000	10870700	9200	9200	9200	9200	0
536	20240115	094900	10870700	9200	9200	9200	9200	0
537	20240115	094800	10870700	9200	9200	9200	9200	0
538	20240115	094700	10870700	9200	9200	9200	9200	0
539	20240115	094600	10870700	9200	9200	9200	9200	0
540	20240115	094500	10870700	9200	9200	9200	9200	0
541	20240115	094400	10870700	9200	9200	9200	9200	0
542	20240115	094300	10870700	9200	9200	9200	9200	0
543	20240115	094200	10870700	9200	9200	9200	9200	0
544	20240115	094100	10870700	9200	9200	9200	9200	1
545	20240115	094000	10861500	9210	9200	9210	9200	601
546	20240115	093900	5331220	9200	9200	9200	9200	6
547	20240115	093800	5276020	9190	9190	9190	9190	0
548	20240115	093700	5276020	9190	9190	9200	9190	5
549	20240115	093600	5230050	9190	9190	9190	9190	211
550	20240115	093500	3290960	9190	9190	9190	9190	0
551	20240115	093400	3290960	9190	9190	9190	9190	0
552	20240115	093300	3290960	9190	9190	9190	9190	0
553	20240115	093200	3290960	9190	9190	9190	9190	0
554	20240115	093100	3290960	9190	9190	9190	9190	0
555	20240115	093000	3290960	9190	9190	9190	9190	0
556	20240115	092900	3290960	9190	9190	9190	9190	50
557	20240115	092800	2831460	9190	9190	9190	9190	0
558	20240115	092700	2831460	9190	9190	9190	9190	0
559	20240115	092600	2831460	9190	9190	9190	9190	0
560	20240115	092500	2831460	9190	9190	9190	9190	0
561	20240115	092400	2831460	9190	9190	9190	9190	0
562	20240115	092300	2831460	9190	9190	9190	9190	0
563	20240115	092200	2831460	9190	9190	9190	9190	0
564	20240115	092100	2831460	9190	9190	9190	9190	0
565	20240115	092000	2831460	9190	9190	9190	9190	15
566	20240115	091900	2693610	9190	9190	9190	9190	11
567	20240115	091800	2592520	9190	9190	9190	9190	0
568	20240115	091700	2592520	9190	9190	9190	9190	0
569	20240115	091600	2592520	9190	9190	9190	9190	0
570	20240115	091500	2592520	9190	9190	9190	9190	1
571	20240115	091400	2583330	9180	9180	9180	9180	0
572	20240115	091300	2583330	9180	9180	9180	9180	0
573	20240115	091200	2583330	9180	9180	9180	9180	0
574	20240115	091100	2583330	9180	9190	9190	9180	11
575	20240115	091000	2482340	9170	9180	9180	9170	116
576	20240115	090900	1418610	9170	9170	9170	9170	0
577	20240115	090800	1418610	9170	9170	9170	9170	0
578	20240115	090700	1418610	9170	9180	9180	9170	10
579	20240115	090600	1326890	9170	9170	9170	9170	0
580	20240115	090500	1326890	9170	9170	9170	9170	7
581	20240115	090400	1262700	9150	9150	9150	9150	0
582	20240115	090300	1262700	9150	9150	9150	9150	0
583	20240115	090200	1262700	9150	9150	9150	9150	0
584	20240115	090100	1262700	9150	9150	9150	9150	0
585	20240115	090000	1262700	9150	9150	9150	9150	138