KissMeData/007680/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	185000	25805380	4960	4960	4960	4960	305
3	20240116	184900	25805380	4960	4960	4960	4960	0
4	20240116	184800	25805380	4960	4960	4960	4960	0
5	20240116	184700	25805380	4960	4960	4960	4960	0
6	20240116	184600	25805380	4960	4960	4960	4960	0
7	20240116	184500	25805380	4960	4960	4960	4960	0
8	20240116	184400	25805380	4960	4960	4960	4960	0
9	20240116	184300	25805380	4960	4960	4960	4960	0
10	20240116	184200	25805380	4960	4960	4960	4960	0
11	20240116	184100	25805380	4960	4960	4960	4960	0
12	20240116	184000	25805380	4960	4960	4960	4960	0
13	20240116	183900	25805380	4960	4960	4960	4960	0
14	20240116	183800	25805380	4960	4960	4960	4960	0
15	20240116	183700	25805380	4960	4960	4960	4960	0
16	20240116	183600	25805380	4960	4960	4960	4960	0
17	20240116	183500	25805380	4960	4960	4960	4960	0
18	20240116	183400	25805380	4960	4960	4960	4960	0
19	20240116	183300	25805380	4960	4960	4960	4960	0
20	20240116	183200	25805380	4960	4960	4960	4960	0
21	20240116	183100	25805380	4960	4960	4960	4960	0
22	20240116	183000	25805380	4960	4960	4960	4960	0
23	20240116	182900	25805380	4960	4960	4960	4960	0
24	20240116	182800	25805380	4960	4960	4960	4960	0
25	20240116	182700	25805380	4960	4960	4960	4960	0
26	20240116	182600	25805380	4960	4960	4960	4960	0
27	20240116	182500	25805380	4960	4960	4960	4960	0
28	20240116	182400	25805380	4960	4960	4960	4960	0
29	20240116	182300	25805380	4960	4960	4960	4960	0
30	20240116	182200	25805380	4960	4960	4960	4960	0
31	20240116	182100	25805380	4960	4960	4960	4960	0
32	20240116	182000	25805380	4960	4960	4960	4960	305
33	20240116	181900	25805380	4960	4960	4960	4960	0
34	20240116	181800	25805380	4960	4960	4960	4960	0
35	20240116	181700	25805380	4960	4960	4960	4960	0
36	20240116	181600	25805380	4960	4960	4960	4960	0
37	20240116	181500	25805380	4960	4960	4960	4960	0
38	20240116	181400	25805380	4960	4960	4960	4960	0
39	20240116	181300	25805380	4960	4960	4960	4960	0
40	20240116	181200	25805380	4960	4960	4960	4960	0
41	20240116	181100	25805380	4960	4960	4960	4960	0
42	20240116	181000	25805380	4960	4960	4960	4960	0
43	20240116	180900	25805380	4960	4960	4960	4960	0
44	20240116	180800	25805380	4960	4960	4960	4960	0
45	20240116	180700	25805380	4960	4960	4960	4960	0
46	20240116	180600	25805380	4960	4960	4960	4960	0
47	20240116	180500	25805380	4960	4960	4960	4960	0
48	20240116	180400	25805380	4960	4960	4960	4960	0
49	20240116	180300	25805380	4960	4960	4960	4960	0
50	20240116	180200	25805380	4960	4960	4960	4960	0
51	20240116	180100	25805380	4960	4960	4960	4960	0
52	20240116	180000	25805380	4960	4960	4960	4960	0
53	20240116	175900	25805380	4960	4960	4960	4960	0
54	20240116	175800	25805380	4960	4960	4960	4960	0
55	20240116	175700	25805380	4960	4960	4960	4960	0
56	20240116	175600	25805380	4960	4960	4960	4960	0
57	20240116	175500	25805380	4960	4960	4960	4960	0
58	20240116	175400	25805380	4960	4960	4960	4960	0
59	20240116	175300	25805380	4960	4960	4960	4960	0
60	20240116	175200	25805380	4960	4960	4960	4960	0
61	20240116	175100	25805380	4960	4960	4960	4960	0
62	20240116	175000	25805380	4960	4960	4960	4960	305
63	20240116	174900	25805380	4960	4960	4960	4960	0
64	20240116	174800	25805380	4960	4960	4960	4960	0
65	20240116	174700	25805380	4960	4960	4960	4960	0
66	20240116	174600	25805380	4960	4960	4960	4960	0
67	20240116	174500	25805380	4960	4960	4960	4960	0
68	20240116	174400	25805380	4960	4960	4960	4960	0
69	20240116	174300	25805380	4960	4960	4960	4960	0
70	20240116	174200	25805380	4960	4960	4960	4960	0
71	20240116	174100	25805380	4960	4960	4960	4960	0
72	20240116	174000	25805380	4960	4960	4960	4960	0
73	20240116	173900	25805380	4960	4960	4960	4960	0
74	20240116	173800	25805380	4960	4960	4960	4960	0
75	20240116	173700	25805380	4960	4960	4960	4960	0
76	20240116	173600	25805380	4960	4960	4960	4960	0
77	20240116	173500	25805380	4960	4960	4960	4960	0
78	20240116	173400	25805380	4960	4960	4960	4960	0
79	20240116	173300	25805380	4960	4960	4960	4960	0
80	20240116	173200	25805380	4960	4960	4960	4960	0
81	20240116	173100	25805380	4960	4960	4960	4960	0
82	20240116	173000	25805380	4960	4960	4960	4960	0
83	20240116	172900	25805380	4960	4960	4960	4960	0
84	20240116	172800	25805380	4960	4960	4960	4960	0
85	20240116	172700	25805380	4960	4960	4960	4960	0
86	20240116	172600	25805380	4960	4960	4960	4960	0
87	20240116	172500	25805380	4960	4960	4960	4960	0
88	20240116	172400	25805380	4960	4960	4960	4960	0
89	20240116	172300	25805380	4960	4960	4960	4960	0
90	20240116	172200	25805380	4960	4960	4960	4960	0
91	20240116	172100	25805380	4960	4960	4960	4960	0
92	20240116	172000	25805380	4960	4960	4960	4960	305
93	20240116	171900	25805380	4960	4960	4960	4960	0
94	20240116	171800	25805380	4960	4960	4960	4960	0
95	20240116	171700	25805380	4960	4960	4960	4960	0
96	20240116	171600	25805380	4960	4960	4960	4960	0
97	20240116	171500	25805380	4960	4960	4960	4960	0
98	20240116	171400	25805380	4960	4960	4960	4960	0
99	20240116	171300	25805380	4960	4960	4960	4960	0
100	20240116	171200	25805380	4960	4960	4960	4960	0
101	20240116	171100	25805380	4960	4960	4960	4960	0
102	20240116	171000	25805380	4960	4960	4960	4960	0
103	20240116	170900	25805380	4960	4960	4960	4960	0
104	20240116	170800	25805380	4960	4960	4960	4960	0
105	20240116	170700	25805380	4960	4960	4960	4960	0
106	20240116	170600	25805380	4960	4960	4960	4960	0
107	20240116	170500	25805380	4960	4960	4960	4960	0
108	20240116	170400	25805380	4960	4960	4960	4960	0
109	20240116	170300	25805380	4960	4960	4960	4960	0
110	20240116	170200	25805380	4960	4960	4960	4960	0
111	20240116	170100	25805380	4960	4960	4960	4960	0
112	20240116	170000	25805380	4960	4960	4960	4960	0
113	20240116	165900	25805380	4960	4960	4960	4960	0
114	20240116	165800	25805380	4960	4960	4960	4960	0
115	20240116	165700	25805380	4960	4960	4960	4960	0
116	20240116	165600	25805380	4960	4960	4960	4960	0
117	20240116	165500	25805380	4960	4960	4960	4960	0
118	20240116	165400	25805380	4960	4960	4960	4960	0
119	20240116	165300	25805380	4960	4960	4960	4960	0
120	20240116	165200	25805380	4960	4960	4960	4960	0
121	20240116	165100	25805380	4960	4960	4960	4960	0
122	20240116	165000	25805380	4960	4960	4960	4960	305
123	20240116	164900	25805380	4960	4960	4960	4960	0
124	20240116	164800	25805380	4960	4960	4960	4960	0
125	20240116	164700	25805380	4960	4960	4960	4960	0
126	20240116	164600	25805380	4960	4960	4960	4960	0
127	20240116	164500	25805380	4960	4960	4960	4960	0
128	20240116	164400	25805380	4960	4960	4960	4960	0
129	20240116	164300	25805380	4960	4960	4960	4960	0
130	20240116	164200	25805380	4960	4960	4960	4960	0
131	20240116	164100	25805380	4960	4960	4960	4960	0
132	20240116	164000	25805380	4960	4960	4960	4960	0
133	20240116	163900	25805380	4960	4960	4960	4960	0
134	20240116	163800	25805380	4960	4960	4960	4960	0
135	20240116	163700	25805380	4960	4960	4960	4960	0
136	20240116	163600	25805380	4960	4960	4960	4960	0
137	20240116	163500	25805380	4960	4960	4960	4960	0
138	20240116	163400	25805380	4960	4960	4960	4960	0
139	20240116	163300	25805380	4960	4960	4960	4960	0
140	20240116	163200	25805380	4960	4960	4960	4960	0
141	20240116	163100	25805380	4960	4960	4960	4960	0
142	20240116	163000	25805380	4960	4960	4960	4960	0
143	20240116	162900	25805380	4960	4960	4960	4960	0
144	20240116	162800	25805380	4960	4960	4960	4960	0
145	20240116	162700	25805380	4960	4960	4960	4960	0
146	20240116	162600	25805380	4960	4960	4960	4960	0
147	20240116	162500	25805380	4960	4960	4960	4960	0
148	20240116	162400	25805380	4960	4960	4960	4960	0
149	20240116	162300	25805380	4960	4960	4960	4960	0
150	20240116	162200	25805380	4960	4960	4960	4960	0
151	20240116	162100	25805380	4960	4960	4960	4960	0
152	20240116	162000	25805380	4960	4960	4960	4960	305
153	20240116	161900	25805380	4960	4960	4960	4960	0
154	20240116	161800	25805380	4960	4960	4960	4960	0
155	20240116	161700	25805380	4960	4960	4960	4960	0
156	20240116	161600	25805380	4960	4960	4960	4960	0
157	20240116	161500	25805380	4960	4960	4960	4960	0
158	20240116	161400	25805380	4960	4960	4960	4960	0
159	20240116	161300	25805380	4960	4960	4960	4960	0
160	20240116	161200	25805380	4960	4960	4960	4960	0
161	20240116	161100	25805380	4960	4960	4960	4960	0
162	20240116	161000	25805380	4960	4960	4960	4960	0
163	20240116	160900	25805380	4960	4960	4960	4960	0
164	20240116	160800	25805380	4960	4960	4960	4960	0
165	20240116	160700	25805380	4960	4960	4960	4960	0
166	20240116	160600	25805380	4960	4960	4960	4960	0
167	20240116	160500	25805380	4960	4960	4960	4960	0
168	20240116	160400	25805380	4960	4960	4960	4960	0
169	20240116	160300	25805380	4960	4960	4960	4960	0
170	20240116	160200	25805380	4960	4960	4960	4960	0
171	20240116	160100	25805380	4960	4960	4960	4960	0
172	20240116	160000	25805380	4960	4960	4960	4960	0
173	20240116	155900	25805380	4960	4960	4960	4960	0
174	20240116	155800	25805380	4960	4960	4960	4960	0
175	20240116	155700	25805380	4960	4960	4960	4960	0
176	20240116	155600	25805380	4960	4960	4960	4960	0
177	20240116	155500	25805380	4960	4960	4960	4960	0
178	20240116	155400	25805380	4960	4960	4960	4960	0
179	20240116	155300	25805380	4960	4960	4960	4960	0
180	20240116	155200	25805380	4960	4960	4960	4960	0
181	20240116	155100	25805380	4960	4960	4960	4960	0
182	20240116	155000	25805380	4960	4960	4960	4960	305
183	20240116	154900	25805380	4960	4960	4960	4960	0
184	20240116	154800	25805380	4960	4960	4960	4960	0
185	20240116	154700	25805380	4960	4960	4960	4960	0
186	20240116	154600	25805380	4960	4960	4960	4960	0
187	20240116	154500	25805380	4960	4960	4960	4960	0
188	20240116	154400	25805380	4960	4960	4960	4960	0
189	20240116	154300	25805380	4960	4960	4960	4960	0
190	20240116	154200	25805380	4960	4960	4960	4960	0
191	20240116	154100	25805380	4960	4960	4960	4960	0
192	20240116	154000	25805380	4960	4960	4960	4960	0
193	20240116	153900	25805380	4960	4960	4960	4960	0
194	20240116	153800	25805380	4960	4960	4960	4960	0
195	20240116	153700	25805380	4960	4960	4960	4960	0
196	20240116	153600	25805380	4960	4960	4960	4960	0
197	20240116	153500	25805380	4960	4960	4960	4960	0
198	20240116	153400	25805380	4960	4960	4960	4960	0
199	20240116	153300	25805380	4960	4960	4960	4960	0
200	20240116	153200	25805380	4960	4960	4960	4960	0
201	20240116	153100	25805380	4960	4960	4960	4960	0
202	20240116	153000	25805380	4960	4960	4960	4960	305
203	20240116	152900	24292580	5000	5000	5000	5000	0
204	20240116	152800	24292580	5000	5000	5000	5000	0
205	20240116	152700	24292580	5000	5000	5000	5000	0
206	20240116	152600	24292580	5000	5000	5000	5000	0
207	20240116	152500	24292580	5000	5000	5000	5000	0
208	20240116	152400	24292580	5000	5000	5000	5000	0
209	20240116	152300	24292580	5000	5000	5000	5000	0
210	20240116	152200	24292580	5000	5000	5000	5000	0
211	20240116	152100	24292580	5000	5000	5000	5000	0
212	20240116	152000	24292580	5000	5000	5000	5000	0
213	20240116	151900	24292580	5000	5000	5000	5000	0
214	20240116	151800	24292580	5000	5000	5000	5000	0
215	20240116	151700	24292580	5000	5000	5000	5000	1
216	20240116	151600	24287580	4995	4995	4995	4995	0
217	20240116	151500	24287580	4995	4995	4995	4995	0
218	20240116	151400	24287580	4995	4995	4995	4995	0
219	20240116	151300	24287580	4995	4995	4995	4995	0
220	20240116	151200	24287580	4995	4995	4995	4995	0
221	20240116	151100	24287580	4995	4995	4995	4995	0
222	20240116	151000	24287580	4995	4995	4995	4995	0
223	20240116	150900	24287580	4995	4995	4995	4995	0
224	20240116	150800	24287580	4995	4995	4995	4995	0
225	20240116	150700	24287580	4995	4995	4995	4995	1
226	20240116	150600	24282585	4995	4995	4995	4995	0
227	20240116	150500	24282585	4995	4995	4995	4995	0
228	20240116	150400	24282585	4995	4995	4995	4995	0
229	20240116	150300	24282585	4995	4995	4995	4995	0
230	20240116	150200	24282585	4995	4995	4995	4995	0
231	20240116	150100	24282585	4995	4995	4995	4995	20
232	20240116	150000	24182685	4995	4995	4995	4995	0
233	20240116	145900	24182685	4995	4995	4995	4995	0
234	20240116	145800	24182685	4995	4995	4995	4995	0
235	20240116	145700	24182685	4995	4995	4995	4995	1
236	20240116	145600	24177690	4955	4970	4970	4955	45
237	20240116	145500	23954450	4970	4970	4970	4970	0
238	20240116	145400	23954450	4970	4970	4970	4970	0
239	20240116	145300	23954450	4970	4970	4970	4970	0
240	20240116	145200	23954450	4970	4970	4970	4970	0
241	20240116	145100	23954450	4970	4970	4970	4970	0
242	20240116	145000	23954450	4970	4970	4970	4970	0
243	20240116	144900	23954450	4970	4970	4970	4970	0
244	20240116	144800	23954450	4970	4970	4970	4970	0
245	20240116	144700	23954450	4970	4970	4970	4970	0
246	20240116	144600	23954450	4970	4970	4970	4970	0
247	20240116	144500	23954450	4970	4970	4970	4970	0
248	20240116	144400	23954450	4970	4970	4970	4970	0
249	20240116	144300	23954450	4970	4970	4970	4970	0
250	20240116	144200	23954450	4970	4970	4970	4970	0
251	20240116	144100	23954450	4970	4970	4970	4970	0
252	20240116	144000	23954450	4970	4970	4970	4970	0
253	20240116	143900	23954450	4970	4970	4970	4970	0
254	20240116	143800	23954450	4970	4970	4970	4970	0
255	20240116	143700	23954450	4970	4970	4970	4970	0
256	20240116	143600	23954450	4970	4970	4970	4970	0
257	20240116	143500	23954450	4970	4970	4970	4970	0
258	20240116	143400	23954450	4970	4970	4970	4970	15
259	20240116	143300	23879900	4995	4995	4995	4995	0
260	20240116	143200	23879900	4995	4995	4995	4995	0
261	20240116	143100	23879900	4995	4995	4995	4995	0
262	20240116	143000	23879900	4995	4995	4995	4995	0
263	20240116	142900	23879900	4995	4995	4995	4995	0
264	20240116	142800	23879900	4995	4995	4995	4995	0
265	20240116	142700	23879900	4995	4995	4995	4995	0
266	20240116	142600	23879900	4995	4995	4995	4995	0
267	20240116	142500	23879900	4995	4995	4995	4995	0
268	20240116	142400	23879900	4995	4995	4995	4995	1
269	20240116	142300	23874905	4995	4995	4995	4995	0
270	20240116	142200	23874905	4995	4995	4995	4995	0
271	20240116	142100	23874905	4995	4995	4995	4995	1
272	20240116	142000	23869910	4995	4995	4995	4995	64
273	20240116	141900	23550230	4995	4995	4995	4995	0
274	20240116	141800	23550230	4995	4995	4995	4995	0
275	20240116	141700	23550230	4995	4995	4995	4995	0
276	20240116	141600	23550230	4995	4995	4995	4995	0
277	20240116	141500	23550230	4995	4995	4995	4995	1
278	20240116	141400	23545235	4995	4995	4995	4995	0
279	20240116	141300	23545235	4995	4995	4995	4995	0
280	20240116	141200	23545235	4995	4995	4995	4995	0
281	20240116	141100	23545235	4995	4995	4995	4995	0
282	20240116	141000	23545235	4995	4995	4995	4995	2
283	20240116	140900	23535245	4955	4955	4955	4955	0
284	20240116	140800	23535245	4955	4955	4955	4955	0
285	20240116	140700	23535245	4955	4955	4955	4955	0
286	20240116	140600	23535245	4955	4955	4955	4955	0
287	20240116	140500	23535245	4955	4960	4960	4955	20
288	20240116	140400	23436055	4990	4990	4990	4990	0
289	20240116	140300	23436055	4990	4990	4990	4990	0
290	20240116	140200	23436055	4990	4990	4990	4990	0
291	20240116	140100	23436055	4990	4990	4990	4990	0
292	20240116	140000	23436055	4990	4990	4990	4990	0
293	20240116	135900	23436055	4990	4990	4990	4990	0
294	20240116	135800	23436055	4990	4990	4990	4990	0
295	20240116	135700	23436055	4990	4990	4990	4990	0
296	20240116	135600	23436055	4990	4990	4990	4990	0
297	20240116	135500	23436055	4990	4990	4990	4990	0
298	20240116	135400	23436055	4990	4990	4990	4990	0
299	20240116	135300	23436055	4990	4990	4990	4990	3
300	20240116	135200	23421085	4990	4990	4990	4990	11
301	20240116	135100	23366195	4990	4990	4990	4990	0
302	20240116	135000	23366195	4990	4990	4990	4990	0
303	20240116	134900	23366195	4990	4990	4990	4990	0
304	20240116	134800	23366195	4990	4990	4990	4990	0
305	20240116	134700	23366195	4990	4990	4990	4990	0
306	20240116	134600	23366195	4990	4990	4990	4990	2
307	20240116	134500	23356215	4955	4955	4955	4955	0
308	20240116	134400	23356215	4955	4955	4955	4955	0
309	20240116	134300	23356215	4955	4955	4955	4955	0
310	20240116	134200	23356215	4955	4955	4955	4955	0
311	20240116	134100	23356215	4955	4955	4955	4955	0
312	20240116	134000	23356215	4955	4955	4955	4955	0
313	20240116	133900	23356215	4955	4955	4955	4955	0
314	20240116	133800	23356215	4955	4955	4955	4955	0
315	20240116	133700	23356215	4955	4955	4955	4955	0
316	20240116	133600	23356215	4955	4955	4955	4955	0
317	20240116	133500	23356215	4955	4955	4955	4955	0
318	20240116	133400	23356215	4955	4960	4960	4955	1461
319	20240116	133300	16115565	4970	5000	5000	4970	102
320	20240116	133200	15608595	4975	4975	4975	4975	0
321	20240116	133100	15608595	4975	4975	4975	4975	0
322	20240116	133000	15608595	4975	4975	4975	4975	7
323	20240116	132900	15573770	4975	4975	4975	4975	0
324	20240116	132800	15573770	4975	4975	4975	4975	0
325	20240116	132700	15573770	4975	4975	4975	4975	20
326	20240116	132600	15474270	5000	5000	5000	5000	0
327	20240116	132500	15474270	5000	5000	5000	5000	0
328	20240116	132400	15474270	5000	5000	5000	5000	0
329	20240116	132300	15474270	5000	5000	5000	5000	0
330	20240116	132200	15474270	5000	5000	5000	5000	0
331	20240116	132100	15474270	5000	5000	5000	5000	0
332	20240116	132000	15474270	5000	5000	5000	5000	0
333	20240116	131900	15474270	5000	5000	5000	5000	0
334	20240116	131800	15474270	5000	5000	5000	5000	0
335	20240116	131700	15474270	5000	5000	5000	5000	0
336	20240116	131600	15474270	5000	5000	5000	5000	0
337	20240116	131500	15474270	5000	5000	5000	5000	0
338	20240116	131400	15474270	5000	5000	5000	5000	0
339	20240116	131300	15474270	5000	5000	5000	5000	0
340	20240116	131200	15474270	5000	5000	5000	5000	0
341	20240116	131100	15474270	5000	5000	5000	5000	0
342	20240116	131000	15474270	5000	5000	5000	5000	0
343	20240116	130900	15474270	5000	5000	5000	5000	0
344	20240116	130800	15474270	5000	5000	5000	5000	0
345	20240116	130700	15474270	5000	5000	5000	5000	0
346	20240116	130600	15474270	5000	5000	5000	5000	0
347	20240116	130500	15474270	5000	5000	5000	5000	0
348	20240116	130400	15474270	5000	5000	5000	5000	0
349	20240116	130300	15474270	5000	5000	5000	5000	0
350	20240116	130200	15474270	5000	5000	5000	5000	0
351	20240116	130100	15474270	5000	5000	5000	5000	0
352	20240116	130000	15474270	5000	5000	5000	5000	0
353	20240116	125900	15474270	5000	5000	5000	5000	0
354	20240116	125800	15474270	5000	5000	5000	5000	0
355	20240116	125700	15474270	5000	5000	5000	5000	0
356	20240116	125600	15474270	5000	5000	5000	5000	0
357	20240116	125500	15474270	5000	5000	5000	5000	0
358	20240116	125400	15474270	5000	5000	5000	5000	0
359	20240116	125300	15474270	5000	5000	5000	5000	0
360	20240116	125200	15474270	5000	5000	5000	5000	0
361	20240116	125100	15474270	5000	5000	5000	5000	0
362	20240116	125000	15474270	5000	5000	5000	5000	0
363	20240116	124900	15474270	5000	5000	5000	5000	0
364	20240116	124800	15474270	5000	5000	5000	5000	80
365	20240116	124700	15074270	5000	5000	5000	5000	0
366	20240116	124600	15074270	5000	5000	5000	5000	100
367	20240116	124500	14574270	4990	4985	4990	4985	18
368	20240116	124400	14484495	4985	4985	4985	4985	0
369	20240116	124300	14484495	4985	4985	4985	4985	0
370	20240116	124200	14484495	4985	4985	4985	4985	0
371	20240116	124100	14484495	4985	4985	4985	4985	0
372	20240116	124000	14484495	4985	4985	4985	4985	0
373	20240116	123900	14484495	4985	4985	4985	4985	0
374	20240116	123800	14484495	4985	4985	4985	4985	0
375	20240116	123700	14484495	4985	4985	4985	4985	0
376	20240116	123600	14484495	4985	4985	4985	4985	1
377	20240116	123500	14479510	4980	4980	4980	4980	0
378	20240116	123400	14479510	4980	4980	4980	4980	0
379	20240116	123300	14479510	4980	4980	4980	4980	1
380	20240116	123200	14474530	4980	4980	4980	4980	0
381	20240116	123100	14474530	4980	4980	4980	4980	18
382	20240116	123000	14384890	4980	4980	4980	4980	10
383	20240116	122900	14335090	4985	4980	4985	4980	10
384	20240116	122800	14285285	4960	4960	4960	4960	0
385	20240116	122700	14285285	4960	4960	4960	4960	0
386	20240116	122600	14285285	4960	4960	4960	4960	0
387	20240116	122500	14285285	4960	4960	4960	4960	0
388	20240116	122400	14285285	4960	4960	4960	4960	0
389	20240116	122300	14285285	4960	4975	4975	4960	19
390	20240116	122200	14190855	5030	5030	5030	5030	0
391	20240116	122100	14190855	5030	5030	5030	5030	0
392	20240116	122000	14190855	5030	5030	5030	5030	0
393	20240116	121900	14190855	5030	5030	5030	5030	0
394	20240116	121800	14190855	5030	5030	5030	5030	0
395	20240116	121700	14190855	5030	5030	5030	5030	0
396	20240116	121600	14190855	5030	5030	5030	5030	0
397	20240116	121500	14190855	5030	5030	5030	5030	0
398	20240116	121400	14190855	5030	5030	5030	5030	0
399	20240116	121300	14190855	5030	5030	5030	5030	67
400	20240116	121200	13853845	5030	5030	5030	5030	0
401	20240116	121100	13853845	5030	5030	5030	5030	0
402	20240116	121000	13853845	5030	5030	5030	5030	0
403	20240116	120900	13853845	5030	5030	5030	5030	0
404	20240116	120800	13853845	5030	5030	5030	5030	0
405	20240116	120700	13853845	5030	5030	5030	5030	0
406	20240116	120600	13853845	5030	5030	5030	5030	0
407	20240116	120500	13853845	5030	5030	5030	5030	0
408	20240116	120400	13853845	5030	5030	5030	5030	0
409	20240116	120300	13853845	5030	5030	5030	5030	0
410	20240116	120200	13853845	5030	5030	5030	5030	0
411	20240116	120100	13853845	5030	5030	5030	5030	0
412	20240116	120000	13853845	5030	5030	5030	5030	0
413	20240116	115900	13853845	5030	5030	5030	5030	20
414	20240116	115800	13753245	5050	5050	5050	5050	57
415	20240116	115700	13465395	5040	5040	5040	5040	0
416	20240116	115600	13465395	5040	5040	5040	5040	43
417	20240116	115500	13248675	5040	5040	5040	5040	0
418	20240116	115400	13248675	5040	5040	5040	5040	0
419	20240116	115300	13248675	5040	5040	5040	5040	0
420	20240116	115200	13248675	5040	5040	5040	5040	0
421	20240116	115100	13248675	5040	5040	5040	5040	0
422	20240116	115000	13248675	5040	5040	5040	5040	0
423	20240116	114900	13248675	5040	5040	5040	5040	0
424	20240116	114800	13248675	5040	5040	5040	5040	0
425	20240116	114700	13248675	5040	5040	5040	5040	0
426	20240116	114600	13248675	5040	5040	5040	5040	0
427	20240116	114500	13248675	5040	5040	5040	5040	0
428	20240116	114400	13248675	5040	5040	5040	5040	0
429	20240116	114300	13248675	5040	5040	5040	5040	0
430	20240116	114200	13248675	5040	5040	5040	5040	0
431	20240116	114100	13248675	5040	5040	5040	5040	0
432	20240116	114000	13248675	5040	5040	5040	5040	0
433	20240116	113900	13248675	5040	5040	5040	5040	0
434	20240116	113800	13248675	5040	5040	5040	5040	0
435	20240116	113700	13248675	5040	5040	5040	5040	0
436	20240116	113600	13248675	5040	5040	5040	5040	0
437	20240116	113500	13248675	5040	5040	5040	5040	0
438	20240116	113400	13248675	5040	5040	5040	5040	0
439	20240116	113300	13248675	5040	5040	5040	5040	0
440	20240116	113200	13248675	5040	5040	5040	5040	0
441	20240116	113100	13248675	5040	5040	5040	5040	0
442	20240116	113000	13248675	5040	5040	5040	5040	0
443	20240116	112900	13248675	5040	5040	5040	5040	0
444	20240116	112800	13248675	5040	5040	5040	5040	0
445	20240116	112700	13248675	5040	5040	5040	5040	0
446	20240116	112600	13248675	5040	5040	5040	5040	0
447	20240116	112500	13248675	5040	5040	5040	5040	0
448	20240116	112400	13248675	5040	5040	5040	5040	0
449	20240116	112300	13248675	5040	5040	5040	5040	0
450	20240116	112200	13248675	5040	5040	5040	5040	0
451	20240116	112100	13248675	5040	5040	5040	5040	0
452	20240116	112000	13248675	5040	5040	5040	5040	1
453	20240116	111900	13243635	5030	5030	5030	5030	0
454	20240116	111800	13243635	5030	5030	5030	5030	0
455	20240116	111700	13243635	5030	5030	5030	5030	0
456	20240116	111600	13243635	5030	5030	5030	5030	0
457	20240116	111500	13243635	5030	5030	5030	5030	0
458	20240116	111400	13243635	5030	5030	5030	5030	0
459	20240116	111300	13243635	5030	5030	5030	5030	0
460	20240116	111200	13243635	5030	5030	5030	5030	0
461	20240116	111100	13243635	5030	5030	5030	5030	0
462	20240116	111000	13243635	5030	5030	5030	5030	0
463	20240116	110900	13243635	5030	5030	5030	5030	0
464	20240116	110800	13243635	5030	5030	5030	5030	0
465	20240116	110700	13243635	5030	5030	5030	5030	0
466	20240116	110600	13243635	5030	5030	5030	5030	0
467	20240116	110500	13243635	5030	5030	5030	5030	0
468	20240116	110400	13243635	5030	5030	5030	5030	0
469	20240116	110300	13243635	5030	5030	5030	5030	0
470	20240116	110200	13243635	5030	5030	5030	5030	0
471	20240116	110100	13243635	5030	5030	5030	5030	0
472	20240116	110000	13243635	5030	5030	5030	5030	0
473	20240116	105900	13243635	5030	5030	5030	5030	0
474	20240116	105800	13243635	5030	5030	5030	5030	0
475	20240116	105700	13243635	5030	5030	5030	5030	15
476	20240116	105600	13168185	5030	5030	5030	5030	0
477	20240116	105500	13168185	5030	5030	5030	5030	0
478	20240116	105400	13168185	5030	5030	5030	5030	0
479	20240116	105300	13168185	5030	5030	5030	5030	0
480	20240116	105200	13168185	5030	5030	5030	5030	0
481	20240116	105100	13168185	5030	5030	5030	5030	0
482	20240116	105000	13168185	5030	5030	5030	5030	0
483	20240116	104900	13168185	5030	5030	5030	5030	30
484	20240116	104800	13017285	5010	5010	5010	5010	0
485	20240116	104700	13017285	5010	5010	5010	5010	40
486	20240116	104600	12816885	5000	5000	5000	5000	0
487	20240116	104500	12816885	5000	5000	5000	5000	30
488	20240116	104400	12666885	4955	4955	4955	4955	0
489	20240116	104300	12666885	4955	4955	4955	4955	0
490	20240116	104200	12666885	4955	4955	4955	4955	0
491	20240116	104100	12666885	4955	4955	4955	4955	0
492	20240116	104000	12666885	4955	4980	4980	4955	203
493	20240116	103900	11658280	4970	4970	4970	4970	0
494	20240116	103800	11658280	4970	4970	4970	4970	0
495	20240116	103700	11658280	4970	4970	4970	4970	0
496	20240116	103600	11658280	4970	4970	4970	4970	0
497	20240116	103500	11658280	4970	4970	4970	4970	0
498	20240116	103400	11658280	4970	4970	4970	4970	0
499	20240116	103300	11658280	4970	4970	4970	4970	0
500	20240116	103200	11658280	4970	4970	4970	4970	0
501	20240116	103100	11658280	4970	4970	4970	4970	0
502	20240116	103000	11658280	4970	4970	4970	4970	0
503	20240116	102900	11658280	4970	4970	4970	4970	0
504	20240116	102800	11658280	4970	4970	4970	4970	0
505	20240116	102700	11658280	4970	4970	4970	4970	0
506	20240116	102600	11658280	4970	4970	4970	4970	0
507	20240116	102500	11658280	4970	4970	4970	4970	0
508	20240116	102400	11658280	4970	4970	4970	4970	0
509	20240116	102300	11658280	4970	4970	4970	4970	0
510	20240116	102200	11658280	4970	4970	4970	4970	0
511	20240116	102100	11658280	4970	4970	4970	4970	0
512	20240116	102000	11658280	4970	4970	4970	4970	0
513	20240116	101900	11658280	4970	4975	4975	4970	70
514	20240116	101800	11310375	4975	4975	4975	4975	0
515	20240116	101700	11310375	4975	4975	4975	4975	0
516	20240116	101600	11310375	4975	4975	4975	4975	1
517	20240116	101500	11305400	4975	4975	4975	4975	0
518	20240116	101400	11305400	4975	4985	4985	4975	50
519	20240116	101300	11056255	4980	4980	4980	4980	0
520	20240116	101200	11056255	4980	4980	4980	4980	0
521	20240116	101100	11056255	4980	4980	4980	4980	0
522	20240116	101000	11056255	4980	4980	4980	4980	53
523	20240116	100900	10792315	4980	4980	4980	4980	0
524	20240116	100800	10792315	4980	4980	4980	4980	0
525	20240116	100700	10792315	4980	4980	4980	4980	0
526	20240116	100600	10792315	4980	4980	4980	4980	10
527	20240116	100500	10742515	5090	5090	5090	5090	0
528	20240116	100400	10742515	5090	5090	5090	5090	0
529	20240116	100300	10742515	5090	5090	5090	5090	0
530	20240116	100200	10742515	5090	5090	5090	5090	0
531	20240116	100100	10742515	5090	5090	5090	5090	0
532	20240116	100000	10742515	5090	5090	5090	5090	0
533	20240116	095900	10742515	5090	5090	5090	5090	0
534	20240116	095800	10742515	5090	5090	5090	5090	0
535	20240116	095700	10742515	5090	5080	5090	4960	61
536	20240116	095600	10434250	5080	5080	5080	5080	5
537	20240116	095500	10408850	5080	5080	5080	5080	1
538	20240116	095400	10403770	5000	5000	5000	5000	212
539	20240116	095300	9343770	5000	5000	5000	5000	600
540	20240116	095200	6343770	5000	5000	5000	5000	0
541	20240116	095100	6343770	5000	5000	5000	5000	0
542	20240116	095000	6343770	5000	5000	5000	5000	100
543	20240116	094900	5843770	5000	5000	5000	5000	0
544	20240116	094800	5843770	5000	5000	5000	5000	0
545	20240116	094700	5843770	5000	5000	5000	5000	0
546	20240116	094600	5843770	5000	5000	5000	5000	0
547	20240116	094500	5843770	5000	5000	5000	5000	52
548	20240116	094400	5583770	5000	5000	5000	4995	37
549	20240116	094300	5398775	5110	5110	5110	5110	0
550	20240116	094200	5398775	5110	5110	5110	5110	0
551	20240116	094100	5398775	5110	5110	5110	5110	0
552	20240116	094000	5398775	5110	5110	5110	5110	0
553	20240116	093900	5398775	5110	5110	5110	5110	0
554	20240116	093800	5398775	5110	5110	5110	5110	6
555	20240116	093700	5368115	5120	5110	5120	5110	16
556	20240116	093600	5286305	5110	5110	5110	5110	13
557	20240116	093500	5219875	5110	5110	5110	5110	20
558	20240116	093400	5117675	5120	5120	5120	5120	0
559	20240116	093300	5117675	5120	5120	5120	5120	0
560	20240116	093200	5117675	5120	5120	5120	5120	0
561	20240116	093100	5117675	5120	5120	5120	5120	0
562	20240116	093000	5117675	5120	5120	5120	5120	0
563	20240116	092900	5117675	5120	5120	5120	5120	0
564	20240116	092800	5117675	5120	5120	5120	5120	0
565	20240116	092700	5117675	5120	5120	5120	5120	0
566	20240116	092600	5117675	5120	5120	5120	5120	0
567	20240116	092500	5117675	5120	5120	5120	5120	0
568	20240116	092400	5117675	5120	5120	5120	5120	0
569	20240116	092300	5117675	5120	5120	5120	5120	0
570	20240116	092200	5117675	5120	5120	5120	5120	0
571	20240116	092100	5117675	5120	5120	5120	5120	0
572	20240116	092000	5117675	5120	5120	5120	5120	0
573	20240116	091900	5117675	5120	5120	5120	5120	0
574	20240116	091800	5117675	5120	5120	5120	5120	0
575	20240116	091700	5117675	5120	5120	5120	5120	0
576	20240116	091600	5117675	5120	5120	5120	5120	0
577	20240116	091500	5117675	5120	5120	5120	5120	0
578	20240116	091400	5117675	5120	5120	5120	5120	2
579	20240116	091300	5107435	5130	5130	5130	5130	0
580	20240116	091200	5107435	5130	5000	5130	4990	61
581	20240116	091100	4797415	5170	5120	5170	5120	21
582	20240116	091000	4688945	5190	5190	5190	5190	0
583	20240116	090900	4688945	5190	5190	5190	5190	0
584	20240116	090800	4688945	5190	5190	5190	5190	0
585	20240116	090700	4688945	5190	5190	5190	5190	0
586	20240116	090600	4688945	5190	5190	5190	5190	0
587	20240116	090500	4688945	5190	5190	5190	5190	0
588	20240116	090400	4688945	5190	5060	5200	5060	118
589	20240116	090300	4086785	5200	5200	5200	5200	0
590	20240116	090200	4086785	5200	5280	5280	4915	140
591	20240116	090100	3381520	4915	4915	4915	4915	0
592	20240116	090000	3381520	4915	4915	4915	4915	688