KissMeData/007680/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	185000	21607010	5090	5090	5090	5090	10
3	20240112	184900	21607010	5090	5090	5090	5090	0
4	20240112	184800	21607010	5090	5090	5090	5090	0
5	20240112	184700	21607010	5090	5090	5090	5090	0
6	20240112	184600	21607010	5090	5090	5090	5090	0
7	20240112	184500	21607010	5090	5090	5090	5090	0
8	20240112	184400	21607010	5090	5090	5090	5090	0
9	20240112	184300	21607010	5090	5090	5090	5090	0
10	20240112	184200	21607010	5090	5090	5090	5090	0
11	20240112	184100	21607010	5090	5090	5090	5090	0
12	20240112	184000	21607010	5090	5090	5090	5090	0
13	20240112	183900	21607010	5090	5090	5090	5090	0
14	20240112	183800	21607010	5090	5090	5090	5090	0
15	20240112	183700	21607010	5090	5090	5090	5090	0
16	20240112	183600	21607010	5090	5090	5090	5090	0
17	20240112	183500	21607010	5090	5090	5090	5090	0
18	20240112	183400	21607010	5090	5090	5090	5090	0
19	20240112	183300	21607010	5090	5090	5090	5090	0
20	20240112	183200	21607010	5090	5090	5090	5090	0
21	20240112	183100	21607010	5090	5090	5090	5090	0
22	20240112	183000	21607010	5090	5090	5090	5090	0
23	20240112	182900	21607010	5090	5090	5090	5090	0
24	20240112	182800	21607010	5090	5090	5090	5090	0
25	20240112	182700	21607010	5090	5090	5090	5090	0
26	20240112	182600	21607010	5090	5090	5090	5090	0
27	20240112	182500	21607010	5090	5090	5090	5090	0
28	20240112	182400	21607010	5090	5090	5090	5090	0
29	20240112	182300	21607010	5090	5090	5090	5090	0
30	20240112	182200	21607010	5090	5090	5090	5090	0
31	20240112	182100	21607010	5090	5090	5090	5090	0
32	20240112	182000	21607010	5090	5090	5090	5090	10
33	20240112	181900	21607010	5090	5090	5090	5090	0
34	20240112	181800	21607010	5090	5090	5090	5090	0
35	20240112	181700	21607010	5090	5090	5090	5090	0
36	20240112	181600	21607010	5090	5090	5090	5090	0
37	20240112	181500	21607010	5090	5090	5090	5090	0
38	20240112	181400	21607010	5090	5090	5090	5090	0
39	20240112	181300	21607010	5090	5090	5090	5090	0
40	20240112	181200	21607010	5090	5090	5090	5090	0
41	20240112	181100	21607010	5090	5090	5090	5090	0
42	20240112	181000	21607010	5090	5090	5090	5090	0
43	20240112	180900	21607010	5090	5090	5090	5090	0
44	20240112	180800	21607010	5090	5090	5090	5090	0
45	20240112	180700	21607010	5090	5090	5090	5090	0
46	20240112	180600	21607010	5090	5090	5090	5090	0
47	20240112	180500	21607010	5090	5090	5090	5090	0
48	20240112	180400	21607010	5090	5090	5090	5090	0
49	20240112	180300	21607010	5090	5090	5090	5090	0
50	20240112	180200	21607010	5090	5090	5090	5090	0
51	20240112	180100	21607010	5090	5090	5090	5090	0
52	20240112	180000	21607010	5090	5090	5090	5090	0
53	20240112	175900	21607010	5090	5090	5090	5090	0
54	20240112	175800	21607010	5090	5090	5090	5090	0
55	20240112	175700	21607010	5090	5090	5090	5090	0
56	20240112	175600	21607010	5090	5090	5090	5090	0
57	20240112	175500	21607010	5090	5090	5090	5090	0
58	20240112	175400	21607010	5090	5090	5090	5090	0
59	20240112	175300	21607010	5090	5090	5090	5090	0
60	20240112	175200	21607010	5090	5090	5090	5090	0
61	20240112	175100	21607010	5090	5090	5090	5090	0
62	20240112	175000	21607010	5090	5090	5090	5090	10
63	20240112	174900	21607010	5090	5090	5090	5090	0
64	20240112	174800	21607010	5090	5090	5090	5090	0
65	20240112	174700	21607010	5090	5090	5090	5090	0
66	20240112	174600	21607010	5090	5090	5090	5090	0
67	20240112	174500	21607010	5090	5090	5090	5090	0
68	20240112	174400	21607010	5090	5090	5090	5090	0
69	20240112	174300	21607010	5090	5090	5090	5090	0
70	20240112	174200	21607010	5090	5090	5090	5090	0
71	20240112	174100	21607010	5090	5090	5090	5090	0
72	20240112	174000	21607010	5090	5090	5090	5090	0
73	20240112	173900	21607010	5090	5090	5090	5090	0
74	20240112	173800	21607010	5090	5090	5090	5090	0
75	20240112	173700	21607010	5090	5090	5090	5090	0
76	20240112	173600	21607010	5090	5090	5090	5090	0
77	20240112	173500	21607010	5090	5090	5090	5090	0
78	20240112	173400	21607010	5090	5090	5090	5090	0
79	20240112	173300	21607010	5090	5090	5090	5090	0
80	20240112	173200	21607010	5090	5090	5090	5090	0
81	20240112	173100	21607010	5090	5090	5090	5090	0
82	20240112	173000	21607010	5090	5090	5090	5090	0
83	20240112	172900	21607010	5090	5090	5090	5090	0
84	20240112	172800	21607010	5090	5090	5090	5090	0
85	20240112	172700	21607010	5090	5090	5090	5090	0
86	20240112	172600	21607010	5090	5090	5090	5090	0
87	20240112	172500	21607010	5090	5090	5090	5090	0
88	20240112	172400	21607010	5090	5090	5090	5090	0
89	20240112	172300	21607010	5090	5090	5090	5090	0
90	20240112	172200	21607010	5090	5090	5090	5090	0
91	20240112	172100	21607010	5090	5090	5090	5090	0
92	20240112	172000	21607010	5090	5090	5090	5090	10
93	20240112	171900	21607010	5090	5090	5090	5090	0
94	20240112	171800	21607010	5090	5090	5090	5090	0
95	20240112	171700	21607010	5090	5090	5090	5090	0
96	20240112	171600	21607010	5090	5090	5090	5090	0
97	20240112	171500	21607010	5090	5090	5090	5090	0
98	20240112	171400	21607010	5090	5090	5090	5090	0
99	20240112	171300	21607010	5090	5090	5090	5090	0
100	20240112	171200	21607010	5090	5090	5090	5090	0
101	20240112	171100	21607010	5090	5090	5090	5090	0
102	20240112	171000	21607010	5090	5090	5090	5090	0
103	20240112	170900	21607010	5090	5090	5090	5090	0
104	20240112	170800	21607010	5090	5090	5090	5090	0
105	20240112	170700	21607010	5090	5090	5090	5090	0
106	20240112	170600	21607010	5090	5090	5090	5090	0
107	20240112	170500	21607010	5090	5090	5090	5090	0
108	20240112	170400	21607010	5090	5090	5090	5090	0
109	20240112	170300	21607010	5090	5090	5090	5090	0
110	20240112	170200	21607010	5090	5090	5090	5090	0
111	20240112	170100	21607010	5090	5090	5090	5090	0
112	20240112	170000	21607010	5090	5090	5090	5090	0
113	20240112	165900	21607010	5090	5090	5090	5090	0
114	20240112	165800	21607010	5090	5090	5090	5090	0
115	20240112	165700	21607010	5090	5090	5090	5090	0
116	20240112	165600	21607010	5090	5090	5090	5090	0
117	20240112	165500	21607010	5090	5090	5090	5090	0
118	20240112	165400	21607010	5090	5090	5090	5090	0
119	20240112	165300	21607010	5090	5090	5090	5090	0
120	20240112	165200	21607010	5090	5090	5090	5090	0
121	20240112	165100	21607010	5090	5090	5090	5090	0
122	20240112	165000	21607010	5090	5090	5090	5090	10
123	20240112	164900	21607010	5090	5090	5090	5090	0
124	20240112	164800	21607010	5090	5090	5090	5090	0
125	20240112	164700	21607010	5090	5090	5090	5090	0
126	20240112	164600	21607010	5090	5090	5090	5090	0
127	20240112	164500	21607010	5090	5090	5090	5090	0
128	20240112	164400	21607010	5090	5090	5090	5090	0
129	20240112	164300	21607010	5090	5090	5090	5090	0
130	20240112	164200	21607010	5090	5090	5090	5090	0
131	20240112	164100	21607010	5090	5090	5090	5090	0
132	20240112	164000	21607010	5090	5090	5090	5090	0
133	20240112	163900	21607010	5090	5090	5090	5090	0
134	20240112	163800	21607010	5090	5090	5090	5090	0
135	20240112	163700	21607010	5090	5090	5090	5090	0
136	20240112	163600	21607010	5090	5090	5090	5090	0
137	20240112	163500	21607010	5090	5090	5090	5090	0
138	20240112	163400	21607010	5090	5090	5090	5090	0
139	20240112	163300	21607010	5090	5090	5090	5090	0
140	20240112	163200	21607010	5090	5090	5090	5090	0
141	20240112	163100	21607010	5090	5090	5090	5090	0
142	20240112	163000	21607010	5090	5090	5090	5090	0
143	20240112	162900	21607010	5090	5090	5090	5090	0
144	20240112	162800	21607010	5090	5090	5090	5090	0
145	20240112	162700	21607010	5090	5090	5090	5090	0
146	20240112	162600	21607010	5090	5090	5090	5090	0
147	20240112	162500	21607010	5090	5090	5090	5090	0
148	20240112	162400	21607010	5090	5090	5090	5090	0
149	20240112	162300	21607010	5090	5090	5090	5090	0
150	20240112	162200	21607010	5090	5090	5090	5090	0
151	20240112	162100	21607010	5090	5090	5090	5090	0
152	20240112	162000	21607010	5090	5090	5090	5090	10
153	20240112	161900	21607010	5090	5090	5090	5090	0
154	20240112	161800	21607010	5090	5090	5090	5090	0
155	20240112	161700	21607010	5090	5090	5090	5090	0
156	20240112	161600	21607010	5090	5090	5090	5090	0
157	20240112	161500	21607010	5090	5090	5090	5090	0
158	20240112	161400	21607010	5090	5090	5090	5090	0
159	20240112	161300	21607010	5090	5090	5090	5090	0
160	20240112	161200	21607010	5090	5090	5090	5090	0
161	20240112	161100	21607010	5090	5090	5090	5090	0
162	20240112	161000	21607010	5090	5090	5090	5090	0
163	20240112	160900	21607010	5090	5090	5090	5090	0
164	20240112	160800	21607010	5090	5090	5090	5090	0
165	20240112	160700	21607010	5090	5090	5090	5090	0
166	20240112	160600	21607010	5090	5090	5090	5090	0
167	20240112	160500	21607010	5090	5090	5090	5090	0
168	20240112	160400	21607010	5090	5090	5090	5090	0
169	20240112	160300	21607010	5090	5090	5090	5090	0
170	20240112	160200	21607010	5090	5090	5090	5090	0
171	20240112	160100	21607010	5090	5090	5090	5090	0
172	20240112	160000	21607010	5090	5090	5090	5090	0
173	20240112	155900	21607010	5090	5090	5090	5090	0
174	20240112	155800	21607010	5090	5090	5090	5090	0
175	20240112	155700	21607010	5090	5090	5090	5090	0
176	20240112	155600	21607010	5090	5090	5090	5090	0
177	20240112	155500	21607010	5090	5090	5090	5090	0
178	20240112	155400	21607010	5090	5090	5090	5090	0
179	20240112	155300	21607010	5090	5090	5090	5090	0
180	20240112	155200	21607010	5090	5090	5090	5090	0
181	20240112	155100	21607010	5090	5090	5090	5090	0
182	20240112	155000	21607010	5090	5090	5090	5090	10
183	20240112	154900	21607010	5090	5090	5090	5090	0
184	20240112	154800	21607010	5090	5090	5090	5090	0
185	20240112	154700	21607010	5090	5090	5090	5090	0
186	20240112	154600	21607010	5090	5090	5090	5090	0
187	20240112	154500	21607010	5090	5090	5090	5090	0
188	20240112	154400	21607010	5090	5090	5090	5090	0
189	20240112	154300	21607010	5090	5090	5090	5090	0
190	20240112	154200	21607010	5090	5090	5090	5090	0
191	20240112	154100	21607010	5090	5090	5090	5090	0
192	20240112	154000	21607010	5090	5090	5090	5090	0
193	20240112	153900	21607010	5090	5090	5090	5090	0
194	20240112	153800	21607010	5090	5090	5090	5090	0
195	20240112	153700	21607010	5090	5090	5090	5090	0
196	20240112	153600	21607010	5090	5090	5090	5090	0
197	20240112	153500	21607010	5090	5090	5090	5090	0
198	20240112	153400	21607010	5090	5090	5090	5090	0
199	20240112	153300	21607010	5090	5090	5090	5090	0
200	20240112	153200	21607010	5090	5090	5090	5090	0
201	20240112	153100	21607010	5090	5090	5090	5090	0
202	20240112	153000	21607010	5090	5090	5090	5090	10
203	20240112	152900	21556110	5090	5090	5090	5090	0
204	20240112	152800	21556110	5090	5090	5090	5090	0
205	20240112	152700	21556110	5090	5090	5090	5090	0
206	20240112	152600	21556110	5090	5090	5090	5090	0
207	20240112	152500	21556110	5090	5090	5090	5090	0
208	20240112	152400	21556110	5090	5090	5090	5090	0
209	20240112	152300	21556110	5090	5090	5090	5090	0
210	20240112	152200	21556110	5090	5090	5090	5090	0
211	20240112	152100	21556110	5090	5090	5090	5090	0
212	20240112	152000	21556110	5090	5090	5090	5090	0
213	20240112	151900	21556110	5090	5090	5090	5090	1
214	20240112	151800	21551020	5090	5090	5090	5090	0
215	20240112	151700	21551020	5090	5090	5090	5090	0
216	20240112	151600	21551020	5090	5090	5090	5090	1
217	20240112	151500	21545930	5020	5020	5020	5020	0
218	20240112	151400	21545930	5020	5020	5020	5020	10
219	20240112	151300	21495730	5020	5020	5020	5020	1
220	20240112	151200	21490710	5100	5100	5100	5100	0
221	20240112	151100	21490710	5100	5100	5100	5100	0
222	20240112	151000	21490710	5100	5100	5100	5100	1
223	20240112	150900	21485610	5100	5100	5100	5100	0
224	20240112	150800	21485610	5100	5100	5100	5100	0
225	20240112	150700	21485610	5100	5040	5100	5040	35
226	20240112	150600	21309000	5040	5040	5040	5040	0
227	20240112	150500	21309000	5040	5040	5040	5040	0
228	20240112	150400	21309000	5040	5040	5040	5040	0
229	20240112	150300	21309000	5040	5040	5040	5040	0
230	20240112	150200	21309000	5040	5040	5040	5040	0
231	20240112	150100	21309000	5040	5030	5040	5030	850
232	20240112	150000	17026870	5010	5010	5010	5010	0
233	20240112	145900	17026870	5010	5010	5010	5010	0
234	20240112	145800	17026870	5010	5010	5010	5010	0
235	20240112	145700	17026870	5010	5010	5010	5010	950
236	20240112	145600	12267370	5000	5000	5000	5000	0
237	20240112	145500	12267370	5000	5000	5000	5000	48
238	20240112	145400	12027370	5000	5000	5000	5000	0
239	20240112	145300	12027370	5000	5000	5000	5000	0
240	20240112	145200	12027370	5000	5000	5000	5000	0
241	20240112	145100	12027370	5000	5000	5000	5000	0
242	20240112	145000	12027370	5000	5000	5000	5000	0
243	20240112	144900	12027370	5000	5000	5000	5000	0
244	20240112	144800	12027370	5000	5000	5000	5000	0
245	20240112	144700	12027370	5000	5000	5000	5000	0
246	20240112	144600	12027370	5000	5000	5000	5000	0
247	20240112	144500	12027370	5000	5000	5000	5000	0
248	20240112	144400	12027370	5000	5000	5000	5000	0
249	20240112	144300	12027370	5000	5000	5000	5000	0
250	20240112	144200	12027370	5000	5000	5000	5000	0
251	20240112	144100	12027370	5000	5000	5000	5000	0
252	20240112	144000	12027370	5000	5000	5000	5000	0
253	20240112	143900	12027370	5000	5000	5000	5000	4
254	20240112	143800	12007370	5000	5000	5000	5000	0
255	20240112	143700	12007370	5000	5000	5000	5000	0
256	20240112	143600	12007370	5000	5000	5000	5000	0
257	20240112	143500	12007370	5000	5000	5000	5000	0
258	20240112	143400	12007370	5000	5000	5000	5000	0
259	20240112	143300	12007370	5000	5000	5000	5000	0
260	20240112	143200	12007370	5000	5000	5000	5000	14
261	20240112	143100	11937370	5010	5010	5010	5010	0
262	20240112	143000	11937370	5010	5010	5010	5010	0
263	20240112	142900	11937370	5010	5010	5010	5010	0
264	20240112	142800	11937370	5010	5010	5010	5010	0
265	20240112	142700	11937370	5010	5010	5010	5010	40
266	20240112	142600	11736970	5000	5000	5000	5000	4
267	20240112	142500	11716970	5000	5000	5000	5000	0
268	20240112	142400	11716970	5000	5000	5000	5000	0
269	20240112	142300	11716970	5000	5000	5000	5000	0
270	20240112	142200	11716970	5000	5000	5000	5000	0
271	20240112	142100	11716970	5000	5000	5000	5000	0
272	20240112	142000	11716970	5000	5000	5000	5000	0
273	20240112	141900	11716970	5000	5000	5000	5000	0
274	20240112	141800	11716970	5000	5000	5000	5000	0
275	20240112	141700	11716970	5000	5000	5000	5000	0
276	20240112	141600	11716970	5000	5000	5000	5000	0
277	20240112	141500	11716970	5000	5000	5000	5000	0
278	20240112	141400	11716970	5000	5000	5000	5000	0
279	20240112	141300	11716970	5000	5000	5000	5000	0
280	20240112	141200	11716970	5000	5000	5000	5000	0
281	20240112	141100	11716970	5000	5000	5000	5000	0
282	20240112	141000	11716970	5000	5000	5000	5000	0
283	20240112	140900	11716970	5000	5000	5000	5000	0
284	20240112	140800	11716970	5000	5000	5000	5000	0
285	20240112	140700	11716970	5000	5000	5000	5000	0
286	20240112	140600	11716970	5000	5000	5000	5000	0
287	20240112	140500	11716970	5000	5000	5000	5000	0
288	20240112	140400	11716970	5000	5000	5000	5000	0
289	20240112	140300	11716970	5000	5000	5000	5000	0
290	20240112	140200	11716970	5000	5000	5000	5000	0
291	20240112	140100	11716970	5000	5000	5000	5000	0
292	20240112	140000	11716970	5000	5000	5000	5000	0
293	20240112	135900	11716970	5000	5000	5000	5000	0
294	20240112	135800	11716970	5000	5000	5000	5000	0
295	20240112	135700	11716970	5000	5000	5000	5000	0
296	20240112	135600	11716970	5000	5000	5000	5000	0
297	20240112	135500	11716970	5000	5000	5000	5000	0
298	20240112	135400	11716970	5000	5000	5000	5000	0
299	20240112	135300	11716970	5000	5000	5000	5000	0
300	20240112	135200	11716970	5000	5000	5000	5000	0
301	20240112	135100	11716970	5000	5000	5000	5000	0
302	20240112	135000	11716970	5000	5000	5000	5000	0
303	20240112	134900	11716970	5000	5000	5000	5000	0
304	20240112	134800	11716970	5000	5000	5000	5000	0
305	20240112	134700	11716970	5000	5000	5000	5000	0
306	20240112	134600	11716970	5000	5000	5000	5000	0
307	20240112	134500	11716970	5000	5000	5000	5000	0
308	20240112	134400	11716970	5000	5000	5000	5000	0
309	20240112	134300	11716970	5000	5000	5000	5000	0
310	20240112	134200	11716970	5000	5000	5000	5000	0
311	20240112	134100	11716970	5000	5000	5000	5000	0
312	20240112	134000	11716970	5000	5000	5000	5000	0
313	20240112	133900	11716970	5000	5000	5000	5000	0
314	20240112	133800	11716970	5000	5000	5000	5000	0
315	20240112	133700	11716970	5000	5000	5000	5000	0
316	20240112	133600	11716970	5000	5000	5000	5000	0
317	20240112	133500	11716970	5000	5000	5000	5000	0
318	20240112	133400	11716970	5000	5000	5000	5000	0
319	20240112	133300	11716970	5000	5000	5000	5000	0
320	20240112	133200	11716970	5000	5000	5000	5000	0
321	20240112	133100	11716970	5000	5000	5000	5000	0
322	20240112	133000	11716970	5000	5000	5000	5000	0
323	20240112	132900	11716970	5000	5000	5000	5000	0
324	20240112	132800	11716970	5000	5000	5000	5000	0
325	20240112	132700	11716970	5000	5000	5000	5000	0
326	20240112	132600	11716970	5000	5000	5000	5000	0
327	20240112	132500	11716970	5000	5000	5000	5000	0
328	20240112	132400	11716970	5000	5000	5000	5000	0
329	20240112	132300	11716970	5000	5000	5000	5000	0
330	20240112	132200	11716970	5000	5010	5010	5000	44
331	20240112	132100	11496870	5000	5000	5000	5000	0
332	20240112	132000	11496870	5000	5000	5000	5000	0
333	20240112	131900	11496870	5000	5000	5000	5000	0
334	20240112	131800	11496870	5000	5000	5000	5000	0
335	20240112	131700	11496870	5000	5000	5000	5000	0
336	20240112	131600	11496870	5000	5000	5000	5000	0
337	20240112	131500	11496870	5000	5000	5000	5000	0
338	20240112	131400	11496870	5000	5000	5000	5000	0
339	20240112	131300	11496870	5000	5000	5000	5000	0
340	20240112	131200	11496870	5000	5000	5000	5000	0
341	20240112	131100	11496870	5000	5000	5000	5000	0
342	20240112	131000	11496870	5000	5000	5000	5000	0
343	20240112	130900	11496870	5000	5000	5000	5000	0
344	20240112	130800	11496870	5000	5000	5000	5000	0
345	20240112	130700	11496870	5000	5000	5000	5000	0
346	20240112	130600	11496870	5000	5000	5000	5000	0
347	20240112	130500	11496870	5000	5000	5000	5000	0
348	20240112	130400	11496870	5000	5000	5000	5000	0
349	20240112	130300	11496870	5000	5000	5000	5000	0
350	20240112	130200	11496870	5000	5000	5000	5000	0
351	20240112	130100	11496870	5000	5000	5000	5000	0
352	20240112	130000	11496870	5000	5000	5000	5000	0
353	20240112	125900	11496870	5000	5000	5000	5000	0
354	20240112	125800	11496870	5000	5000	5000	5000	0
355	20240112	125700	11496870	5000	5000	5000	5000	0
356	20240112	125600	11496870	5000	5000	5000	5000	0
357	20240112	125500	11496870	5000	5000	5000	5000	0
358	20240112	125400	11496870	5000	5000	5000	5000	0
359	20240112	125300	11496870	5000	5000	5000	5000	0
360	20240112	125200	11496870	5000	5000	5000	5000	0
361	20240112	125100	11496870	5000	5000	5000	5000	0
362	20240112	125000	11496870	5000	5000	5000	5000	0
363	20240112	124900	11496870	5000	5000	5000	5000	0
364	20240112	124800	11496870	5000	5000	5000	5000	0
365	20240112	124700	11496870	5000	5000	5000	5000	0
366	20240112	124600	11496870	5000	5000	5000	5000	0
367	20240112	124500	11496870	5000	5000	5000	5000	0
368	20240112	124400	11496870	5000	5000	5000	5000	0
369	20240112	124300	11496870	5000	5000	5000	5000	0
370	20240112	124200	11496870	5000	5000	5000	5000	0
371	20240112	124100	11496870	5000	5000	5000	5000	0
372	20240112	124000	11496870	5000	5000	5000	5000	0
373	20240112	123900	11496870	5000	5010	5010	5000	300
374	20240112	123800	9996770	5000	5000	5000	5000	0
375	20240112	123700	9996770	5000	5000	5000	5000	0
376	20240112	123600	9996770	5000	5000	5000	5000	0
377	20240112	123500	9996770	5000	5000	5000	5000	0
378	20240112	123400	9996770	5000	5000	5000	5000	0
379	20240112	123300	9996770	5000	5000	5000	5000	0
380	20240112	123200	9996770	5000	5000	5000	5000	0
381	20240112	123100	9996770	5000	5000	5000	5000	0
382	20240112	123000	9996770	5000	5000	5000	5000	0
383	20240112	122900	9996770	5000	5000	5000	5000	0
384	20240112	122800	9996770	5000	5000	5000	5000	0
385	20240112	122700	9996770	5000	5000	5000	5000	0
386	20240112	122600	9996770	5000	5000	5000	5000	0
387	20240112	122500	9996770	5000	5000	5000	5000	0
388	20240112	122400	9996770	5000	5000	5000	5000	0
389	20240112	122300	9996770	5000	5000	5000	5000	0
390	20240112	122200	9996770	5000	5000	5000	5000	0
391	20240112	122100	9996770	5000	5000	5000	5000	0
392	20240112	122000	9996770	5000	5000	5000	5000	0
393	20240112	121900	9996770	5000	5000	5000	5000	0
394	20240112	121800	9996770	5000	5000	5000	5000	0
395	20240112	121700	9996770	5000	5000	5000	5000	0
396	20240112	121600	9996770	5000	5000	5000	5000	0
397	20240112	121500	9996770	5000	5000	5000	5000	0
398	20240112	121400	9996770	5000	5000	5000	5000	0
399	20240112	121300	9996770	5000	5000	5000	5000	0
400	20240112	121200	9996770	5000	5000	5000	5000	0
401	20240112	121100	9996770	5000	5000	5000	5000	0
402	20240112	121000	9996770	5000	5000	5000	5000	0
403	20240112	120900	9996770	5000	5000	5000	5000	0
404	20240112	120800	9996770	5000	5000	5000	5000	0
405	20240112	120700	9996770	5000	5000	5000	5000	0
406	20240112	120600	9996770	5000	5000	5000	5000	0
407	20240112	120500	9996770	5000	5000	5000	5000	0
408	20240112	120400	9996770	5000	5010	5010	5000	240
409	20240112	120300	8796750	5020	5020	5020	5020	0
410	20240112	120200	8796750	5020	5020	5020	5020	0
411	20240112	120100	8796750	5020	5020	5020	5020	205
412	20240112	120000	7767650	5030	5030	5030	5030	0
413	20240112	115900	7767650	5030	5030	5030	5030	0
414	20240112	115800	7767650	5030	5030	5030	5030	0
415	20240112	115700	7767650	5030	5030	5030	5030	0
416	20240112	115600	7767650	5030	5030	5030	5030	0
417	20240112	115500	7767650	5030	5030	5030	5030	0
418	20240112	115400	7767650	5030	5030	5030	5030	0
419	20240112	115300	7767650	5030	5030	5030	5030	0
420	20240112	115200	7767650	5030	5030	5030	5030	0
421	20240112	115100	7767650	5030	5030	5030	5030	0
422	20240112	115000	7767650	5030	5030	5030	5030	0
423	20240112	114900	7767650	5030	5030	5030	5030	0
424	20240112	114800	7767650	5030	5030	5030	5030	0
425	20240112	114700	7767650	5030	5030	5030	5030	0
426	20240112	114600	7767650	5030	5030	5030	5030	0
427	20240112	114500	7767650	5030	5030	5030	5030	0
428	20240112	114400	7767650	5030	5030	5030	5030	0
429	20240112	114300	7767650	5030	5030	5030	5030	0
430	20240112	114200	7767650	5030	5030	5030	5030	0
431	20240112	114100	7767650	5030	5030	5030	5030	99
432	20240112	114000	7269680	5020	5020	5020	5020	0
433	20240112	113900	7269680	5020	5020	5020	5020	0
434	20240112	113800	7269680	5020	5020	5020	5020	28
435	20240112	113700	7129120	5040	5040	5040	5040	0
436	20240112	113600	7129120	5040	5040	5040	5040	32
437	20240112	113500	6967840	5040	5040	5040	5040	0
438	20240112	113400	6967840	5040	5040	5040	5040	0
439	20240112	113300	6967840	5040	5040	5040	5040	0
440	20240112	113200	6967840	5040	5040	5040	5040	0
441	20240112	113100	6967840	5040	5040	5040	5040	0
442	20240112	113000	6967840	5040	5040	5040	5040	0
443	20240112	112900	6967840	5040	5040	5040	5040	0
444	20240112	112800	6967840	5040	5040	5040	5040	198
445	20240112	112700	5969920	5040	5040	5040	5040	0
446	20240112	112600	5969920	5040	5040	5040	5040	0
447	20240112	112500	5969920	5040	5040	5040	5040	0
448	20240112	112400	5969920	5040	5040	5040	5040	0
449	20240112	112300	5969920	5040	5040	5040	5040	0
450	20240112	112200	5969920	5040	5040	5040	5040	0
451	20240112	112100	5969920	5040	5040	5040	5040	0
452	20240112	112000	5969920	5040	5040	5040	5040	0
453	20240112	111900	5969920	5040	5040	5040	5040	0
454	20240112	111800	5969920	5040	5040	5040	5040	0
455	20240112	111700	5969920	5040	5040	5040	5040	0
456	20240112	111600	5969920	5040	5040	5040	5040	0
457	20240112	111500	5969920	5040	5040	5040	5040	0
458	20240112	111400	5969920	5040	5040	5040	5040	0
459	20240112	111300	5969920	5040	5040	5040	5040	0
460	20240112	111200	5969920	5040	5040	5040	5040	0
461	20240112	111100	5969920	5040	5040	5040	5040	0
462	20240112	111000	5969920	5040	5040	5040	5040	0
463	20240112	110900	5969920	5040	5040	5040	5040	10
464	20240112	110800	5919520	5040	5040	5040	5040	0
465	20240112	110700	5919520	5040	5040	5040	5040	10
466	20240112	110600	5869120	5040	5040	5040	5040	0
467	20240112	110500	5869120	5040	5040	5040	5040	0
468	20240112	110400	5869120	5040	5040	5040	5040	0
469	20240112	110300	5869120	5040	5040	5040	5040	0
470	20240112	110200	5869120	5040	5040	5040	5040	0
471	20240112	110100	5869120	5040	5040	5040	5040	0
472	20240112	110000	5869120	5040	5040	5040	5040	4
473	20240112	105900	5848960	5040	5040	5040	5040	0
474	20240112	105800	5848960	5040	5040	5040	5040	0
475	20240112	105700	5848960	5040	5040	5040	5040	0
476	20240112	105600	5848960	5040	5040	5040	5040	0
477	20240112	105500	5848960	5040	5040	5040	5040	0
478	20240112	105400	5848960	5040	5040	5040	5040	0
479	20240112	105300	5848960	5040	5040	5040	5040	0
480	20240112	105200	5848960	5040	5040	5040	5040	0
481	20240112	105100	5848960	5040	5040	5040	5040	0
482	20240112	105000	5848960	5040	5040	5040	5040	0
483	20240112	104900	5848960	5040	5040	5040	5040	0
484	20240112	104800	5848960	5040	5040	5040	5040	0
485	20240112	104700	5848960	5040	5040	5040	5040	0
486	20240112	104600	5848960	5040	5040	5040	5040	0
487	20240112	104500	5848960	5040	5040	5040	5040	0
488	20240112	104400	5848960	5040	5040	5040	5040	0
489	20240112	104300	5848960	5040	5040	5040	5040	5
490	20240112	104200	5823760	5040	5040	5040	5040	0
491	20240112	104100	5823760	5040	5040	5040	5040	0
492	20240112	104000	5823760	5040	5040	5040	5040	0
493	20240112	103900	5823760	5040	5040	5040	5040	0
494	20240112	103800	5823760	5040	5040	5040	5040	10
495	20240112	103700	5773360	5040	5040	5040	5040	5
496	20240112	103600	5748160	5040	5040	5040	5040	0
497	20240112	103500	5748160	5040	5040	5040	5040	6
498	20240112	103400	5717920	5040	5040	5040	5040	0
499	20240112	103300	5717920	5040	5040	5040	5040	0
500	20240112	103200	5717920	5040	5040	5040	5040	0
501	20240112	103100	5717920	5040	5040	5040	5040	30
502	20240112	103000	5566720	5020	5020	5020	5020	0
503	20240112	102900	5566720	5020	5020	5020	5020	0
504	20240112	102800	5566720	5020	5020	5020	5020	0
505	20240112	102700	5566720	5020	5020	5020	5020	0
506	20240112	102600	5566720	5020	5020	5020	5020	0
507	20240112	102500	5566720	5020	5020	5020	5020	0
508	20240112	102400	5566720	5020	5020	5020	5020	0
509	20240112	102300	5566720	5020	5020	5020	5020	0
510	20240112	102200	5566720	5020	5020	5020	5020	0
511	20240112	102100	5566720	5020	5020	5020	5020	0
512	20240112	102000	5566720	5020	5020	5020	5020	0
513	20240112	101900	5566720	5020	5020	5020	5020	0
514	20240112	101800	5566720	5020	5020	5020	5020	0
515	20240112	101700	5566720	5020	5020	5020	5020	0
516	20240112	101600	5566720	5020	5020	5020	5020	0
517	20240112	101500	5566720	5020	5020	5020	5020	0
518	20240112	101400	5566720	5020	5020	5020	5020	0
519	20240112	101300	5566720	5020	5020	5020	5020	0
520	20240112	101200	5566720	5020	5020	5020	5020	0
521	20240112	101100	5566720	5020	5020	5020	5020	0
522	20240112	101000	5566720	5020	5020	5020	5020	0
523	20240112	100900	5566720	5020	5020	5020	5020	0
524	20240112	100800	5566720	5020	5020	5020	5020	0
525	20240112	100700	5566720	5020	5020	5020	5020	0
526	20240112	100600	5566720	5020	5020	5020	5020	0
527	20240112	100500	5566720	5020	5020	5020	5020	0
528	20240112	100400	5566720	5020	5020	5020	5020	0
529	20240112	100300	5566720	5020	5020	5020	5020	0
530	20240112	100200	5566720	5020	5020	5020	5020	100
531	20240112	100100	5064720	5020	5020	5020	5020	0
532	20240112	100000	5064720	5020	5020	5020	5020	0
533	20240112	095900	5064720	5020	5020	5020	5020	0
534	20240112	095800	5064720	5020	5020	5020	5020	0
535	20240112	095700	5064720	5020	5020	5020	5020	0
536	20240112	095600	5064720	5020	5020	5020	5020	0
537	20240112	095500	5064720	5020	5030	5030	5020	25
538	20240112	095400	4939200	5040	5040	5040	5040	0
539	20240112	095300	4939200	5040	5040	5040	5040	1
540	20240112	095200	4934160	5040	5040	5040	5040	0
541	20240112	095100	4934160	5040	5040	5040	5040	0
542	20240112	095000	4934160	5040	5040	5040	5040	0
543	20240112	094900	4934160	5040	5040	5040	5040	19
544	20240112	094800	4838400	5050	5050	5050	5050	0
545	20240112	094700	4838400	5050	5050	5050	5050	0
546	20240112	094600	4838400	5050	5050	5050	5050	0
547	20240112	094500	4838400	5050	5050	5050	5050	5
548	20240112	094400	4813150	5050	5050	5050	5050	0
549	20240112	094300	4813150	5050	5040	5050	5040	101
550	20240112	094200	4303910	5040	5040	5040	5040	0
551	20240112	094100	4303910	5040	5040	5040	5040	0
552	20240112	094000	4303910	5040	5040	5040	5040	0
553	20240112	093900	4303910	5040	5040	5040	5040	0
554	20240112	093800	4303910	5040	5040	5040	5040	7
555	20240112	093700	4268630	5040	5050	5050	5040	3
556	20240112	093600	4253500	5050	5050	5050	5050	0
557	20240112	093500	4253500	5050	5050	5050	5050	0
558	20240112	093400	4253500	5050	5050	5050	5050	2
559	20240112	093300	4243400	5020	5020	5020	5020	0
560	20240112	093200	4243400	5020	5020	5020	5020	0
561	20240112	093100	4243400	5020	5020	5020	5020	0
562	20240112	093000	4243400	5020	5020	5020	5020	0
563	20240112	092900	4243400	5020	5020	5020	5020	0
564	20240112	092800	4243400	5020	5020	5020	5020	0
565	20240112	092700	4243400	5020	5020	5020	5020	0
566	20240112	092600	4243400	5020	5020	5020	5020	0
567	20240112	092500	4243400	5020	5020	5020	5020	0
568	20240112	092400	4243400	5020	5020	5020	5020	2
569	20240112	092300	4233360	5020	5020	5020	5020	0
570	20240112	092200	4233360	5020	5020	5020	5020	0
571	20240112	092100	4233360	5020	5020	5020	5020	0
572	20240112	092000	4233360	5020	5020	5020	5020	0
573	20240112	091900	4233360	5020	5020	5020	5020	0
574	20240112	091800	4233360	5020	5020	5020	5020	0
575	20240112	091700	4233360	5020	5020	5020	5020	0
576	20240112	091600	4233360	5020	5020	5020	5020	0
577	20240112	091500	4233360	5020	5020	5020	5020	0
578	20240112	091400	4233360	5020	5020	5020	5020	0
579	20240112	091300	4233360	5020	5030	5030	5020	140
580	20240112	091200	3530550	5010	5010	5010	5010	0
581	20240112	091100	3530550	5010	5020	5020	5010	403
582	20240112	091000	1507770	5020	5020	5020	5020	0
583	20240112	090900	1507770	5020	5020	5020	5020	0
584	20240112	090800	1507770	5020	5020	5020	5020	0
585	20240112	090700	1507770	5020	5020	5020	5020	0
586	20240112	090600	1507770	5020	5060	5060	5020	100
587	20240112	090500	1005140	5020	5020	5020	5020	0
588	20240112	090400	1005140	5020	5050	5050	5020	200
589	20240112	090300	0	5000	5000	5000	5000	0
590	20240112	090200	0	5000	5000	5000	5000	0
591	20240112	090100	0	5000	5000	5000	5000	0
592	20240112	090000	0	5000	5000	5000	5000	0