KissMeData/007680/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	184900	7118655	4980	4980	4980	4980	61
3	20240216	184800	7118655	4980	4980	4980	4980	0
4	20240216	184700	7118655	4980	4980	4980	4980	0
5	20240216	184600	7118655	4980	4980	4980	4980	0
6	20240216	184500	7118655	4980	4980	4980	4980	0
7	20240216	184400	7118655	4980	4980	4980	4980	0
8	20240216	184300	7118655	4980	4980	4980	4980	0
9	20240216	184200	7118655	4980	4980	4980	4980	0
10	20240216	184100	7118655	4980	4980	4980	4980	0
11	20240216	184000	7118655	4980	4980	4980	4980	0
12	20240216	183900	7118655	4980	4980	4980	4980	0
13	20240216	183800	7118655	4980	4980	4980	4980	0
14	20240216	183700	7118655	4980	4980	4980	4980	0
15	20240216	183600	7118655	4980	4980	4980	4980	0
16	20240216	183500	7118655	4980	4980	4980	4980	0
17	20240216	183400	7118655	4980	4980	4980	4980	0
18	20240216	183300	7118655	4980	4980	4980	4980	0
19	20240216	183200	7118655	4980	4980	4980	4980	0
20	20240216	183100	7118655	4980	4980	4980	4980	0
21	20240216	183000	7118655	4980	4980	4980	4980	0
22	20240216	182900	7118655	4980	4980	4980	4980	0
23	20240216	182800	7118655	4980	4980	4980	4980	0
24	20240216	182700	7118655	4980	4980	4980	4980	0
25	20240216	182600	7118655	4980	4980	4980	4980	0
26	20240216	182500	7118655	4980	4980	4980	4980	0
27	20240216	182400	7118655	4980	4980	4980	4980	0
28	20240216	182300	7118655	4980	4980	4980	4980	0
29	20240216	182200	7118655	4980	4980	4980	4980	0
30	20240216	182100	7118655	4980	4980	4980	4980	0
31	20240216	182000	7118655	4980	4980	4980	4980	0
32	20240216	181900	7118655	4980	4980	4980	4980	61
33	20240216	181800	7118655	4980	4980	4980	4980	0
34	20240216	181700	7118655	4980	4980	4980	4980	0
35	20240216	181600	7118655	4980	4980	4980	4980	0
36	20240216	181500	7118655	4980	4980	4980	4980	0
37	20240216	181400	7118655	4980	4980	4980	4980	0
38	20240216	181300	7118655	4980	4980	4980	4980	0
39	20240216	181200	7118655	4980	4980	4980	4980	0
40	20240216	181100	7118655	4980	4980	4980	4980	0
41	20240216	181000	7118655	4980	4980	4980	4980	0
42	20240216	180900	7118655	4980	4980	4980	4980	0
43	20240216	180800	7118655	4980	4980	4980	4980	0
44	20240216	180700	7118655	4980	4980	4980	4980	0
45	20240216	180600	7118655	4980	4980	4980	4980	0
46	20240216	180500	7118655	4980	4980	4980	4980	0
47	20240216	180400	7118655	4980	4980	4980	4980	0
48	20240216	180300	7118655	4980	4980	4980	4980	0
49	20240216	180200	7118655	4980	4980	4980	4980	0
50	20240216	180100	7118655	4980	4980	4980	4980	0
51	20240216	180000	7118655	4980	4980	4980	4980	0
52	20240216	175900	7118655	4980	4980	4980	4980	0
53	20240216	175800	7118655	4980	4980	4980	4980	0
54	20240216	175700	7118655	4980	4980	4980	4980	0
55	20240216	175600	7118655	4980	4980	4980	4980	0
56	20240216	175500	7118655	4980	4980	4980	4980	0
57	20240216	175400	7118655	4980	4980	4980	4980	0
58	20240216	175300	7118655	4980	4980	4980	4980	0
59	20240216	175200	7118655	4980	4980	4980	4980	0
60	20240216	175100	7118655	4980	4980	4980	4980	0
61	20240216	175000	7118655	4980	4980	4980	4980	0
62	20240216	174900	7118655	4980	4980	4980	4980	61
63	20240216	174800	7118655	4980	4980	4980	4980	0
64	20240216	174700	7118655	4980	4980	4980	4980	0
65	20240216	174600	7118655	4980	4980	4980	4980	0
66	20240216	174500	7118655	4980	4980	4980	4980	0
67	20240216	174400	7118655	4980	4980	4980	4980	0
68	20240216	174300	7118655	4980	4980	4980	4980	0
69	20240216	174200	7118655	4980	4980	4980	4980	0
70	20240216	174100	7118655	4980	4980	4980	4980	0
71	20240216	174000	7118655	4980	4980	4980	4980	0
72	20240216	173900	7118655	4980	4980	4980	4980	0
73	20240216	173800	7118655	4980	4980	4980	4980	0
74	20240216	173700	7118655	4980	4980	4980	4980	0
75	20240216	173600	7118655	4980	4980	4980	4980	0
76	20240216	173500	7118655	4980	4980	4980	4980	0
77	20240216	173400	7118655	4980	4980	4980	4980	0
78	20240216	173300	7118655	4980	4980	4980	4980	0
79	20240216	173200	7118655	4980	4980	4980	4980	0
80	20240216	173100	7118655	4980	4980	4980	4980	0
81	20240216	173000	7118655	4980	4980	4980	4980	0
82	20240216	172900	7118655	4980	4980	4980	4980	0
83	20240216	172800	7118655	4980	4980	4980	4980	0
84	20240216	172700	7118655	4980	4980	4980	4980	0
85	20240216	172600	7118655	4980	4980	4980	4980	0
86	20240216	172500	7118655	4980	4980	4980	4980	0
87	20240216	172400	7118655	4980	4980	4980	4980	0
88	20240216	172300	7118655	4980	4980	4980	4980	0
89	20240216	172200	7118655	4980	4980	4980	4980	0
90	20240216	172100	7118655	4980	4980	4980	4980	0
91	20240216	172000	7118655	4980	4980	4980	4980	0
92	20240216	171900	7118655	4980	4980	4980	4980	61
93	20240216	171800	7118655	4980	4980	4980	4980	0
94	20240216	171700	7118655	4980	4980	4980	4980	0
95	20240216	171600	7118655	4980	4980	4980	4980	0
96	20240216	171500	7118655	4980	4980	4980	4980	0
97	20240216	171400	7118655	4980	4980	4980	4980	0
98	20240216	171300	7118655	4980	4980	4980	4980	0
99	20240216	171200	7118655	4980	4980	4980	4980	0
100	20240216	171100	7118655	4980	4980	4980	4980	0
101	20240216	171000	7118655	4980	4980	4980	4980	0
102	20240216	170900	7118655	4980	4980	4980	4980	0
103	20240216	170800	7118655	4980	4980	4980	4980	0
104	20240216	170700	7118655	4980	4980	4980	4980	0
105	20240216	170600	7118655	4980	4980	4980	4980	0
106	20240216	170500	7118655	4980	4980	4980	4980	0
107	20240216	170400	7118655	4980	4980	4980	4980	0
108	20240216	170300	7118655	4980	4980	4980	4980	0
109	20240216	170200	7118655	4980	4980	4980	4980	0
110	20240216	170100	7118655	4980	4980	4980	4980	0
111	20240216	170000	7118655	4980	4980	4980	4980	0
112	20240216	165900	7118655	4980	4980	4980	4980	0
113	20240216	165800	7118655	4980	4980	4980	4980	0
114	20240216	165700	7118655	4980	4980	4980	4980	0
115	20240216	165600	7118655	4980	4980	4980	4980	0
116	20240216	165500	7118655	4980	4980	4980	4980	0
117	20240216	165400	7118655	4980	4980	4980	4980	0
118	20240216	165300	7118655	4980	4980	4980	4980	0
119	20240216	165200	7118655	4980	4980	4980	4980	0
120	20240216	165100	7118655	4980	4980	4980	4980	0
121	20240216	165000	7118655	4980	4980	4980	4980	0
122	20240216	164900	7118655	4980	4980	4980	4980	61
123	20240216	164800	7118655	4980	4980	4980	4980	0
124	20240216	164700	7118655	4980	4980	4980	4980	0
125	20240216	164600	7118655	4980	4980	4980	4980	0
126	20240216	164500	7118655	4980	4980	4980	4980	0
127	20240216	164400	7118655	4980	4980	4980	4980	0
128	20240216	164300	7118655	4980	4980	4980	4980	0
129	20240216	164200	7118655	4980	4980	4980	4980	0
130	20240216	164100	7118655	4980	4980	4980	4980	0
131	20240216	164000	7118655	4980	4980	4980	4980	0
132	20240216	163900	7118655	4980	4980	4980	4980	0
133	20240216	163800	7118655	4980	4980	4980	4980	0
134	20240216	163700	7118655	4980	4980	4980	4980	0
135	20240216	163600	7118655	4980	4980	4980	4980	0
136	20240216	163500	7118655	4980	4980	4980	4980	0
137	20240216	163400	7118655	4980	4980	4980	4980	0
138	20240216	163300	7118655	4980	4980	4980	4980	0
139	20240216	163200	7118655	4980	4980	4980	4980	0
140	20240216	163100	7118655	4980	4980	4980	4980	0
141	20240216	163000	7118655	4980	4980	4980	4980	0
142	20240216	162900	7118655	4980	4980	4980	4980	0
143	20240216	162800	7118655	4980	4980	4980	4980	0
144	20240216	162700	7118655	4980	4980	4980	4980	0
145	20240216	162600	7118655	4980	4980	4980	4980	0
146	20240216	162500	7118655	4980	4980	4980	4980	0
147	20240216	162400	7118655	4980	4980	4980	4980	0
148	20240216	162300	7118655	4980	4980	4980	4980	0
149	20240216	162200	7118655	4980	4980	4980	4980	0
150	20240216	162100	7118655	4980	4980	4980	4980	0
151	20240216	162000	7118655	4980	4980	4980	4980	0
152	20240216	161900	7118655	4980	4980	4980	4980	61
153	20240216	161800	7118655	4980	4980	4980	4980	0
154	20240216	161700	7118655	4980	4980	4980	4980	0
155	20240216	161600	7118655	4980	4980	4980	4980	0
156	20240216	161500	7118655	4980	4980	4980	4980	0
157	20240216	161400	7118655	4980	4980	4980	4980	0
158	20240216	161300	7118655	4980	4980	4980	4980	0
159	20240216	161200	7118655	4980	4980	4980	4980	0
160	20240216	161100	7118655	4980	4980	4980	4980	0
161	20240216	161000	7118655	4980	4980	4980	4980	0
162	20240216	160900	7118655	4980	4980	4980	4980	0
163	20240216	160800	7118655	4980	4980	4980	4980	0
164	20240216	160700	7118655	4980	4980	4980	4980	0
165	20240216	160600	7118655	4980	4980	4980	4980	0
166	20240216	160500	7118655	4980	4980	4980	4980	0
167	20240216	160400	7118655	4980	4980	4980	4980	0
168	20240216	160300	7118655	4980	4980	4980	4980	0
169	20240216	160200	7118655	4980	4980	4980	4980	0
170	20240216	160100	7118655	4980	4980	4980	4980	0
171	20240216	160000	7118655	4980	4980	4980	4980	0
172	20240216	155900	7118655	4980	4980	4980	4980	0
173	20240216	155800	7118655	4980	4980	4980	4980	0
174	20240216	155700	7118655	4980	4980	4980	4980	0
175	20240216	155600	7118655	4980	4980	4980	4980	0
176	20240216	155500	7118655	4980	4980	4980	4980	0
177	20240216	155400	7118655	4980	4980	4980	4980	0
178	20240216	155300	7118655	4980	4980	4980	4980	0
179	20240216	155200	7118655	4980	4980	4980	4980	0
180	20240216	155100	7118655	4980	4980	4980	4980	0
181	20240216	155000	7118655	4980	4980	4980	4980	0
182	20240216	154900	7118655	4980	4980	4980	4980	61
183	20240216	154800	7118655	4980	4980	4980	4980	0
184	20240216	154700	7118655	4980	4980	4980	4980	0
185	20240216	154600	7118655	4980	4980	4980	4980	0
186	20240216	154500	7118655	4980	4980	4980	4980	0
187	20240216	154400	7118655	4980	4980	4980	4980	0
188	20240216	154300	7118655	4980	4980	4980	4980	0
189	20240216	154200	7118655	4980	4980	4980	4980	0
190	20240216	154100	7118655	4980	4980	4980	4980	0
191	20240216	154000	7118655	4980	4980	4980	4980	0
192	20240216	153900	7118655	4980	4980	4980	4980	0
193	20240216	153800	7118655	4980	4980	4980	4980	0
194	20240216	153700	7118655	4980	4980	4980	4980	0
195	20240216	153600	7118655	4980	4980	4980	4980	0
196	20240216	153500	7118655	4980	4980	4980	4980	0
197	20240216	153400	7118655	4980	4980	4980	4980	0
198	20240216	153300	7118655	4980	4980	4980	4980	0
199	20240216	153200	7118655	4980	4980	4980	4980	0
200	20240216	153100	7118655	4980	4980	4980	4980	0
201	20240216	153000	7118655	4980	4980	4980	4980	61
202	20240216	152900	6814875	5030	5030	5030	5030	0
203	20240216	152800	6814875	5030	5030	5030	5030	0
204	20240216	152700	6814875	5030	5030	5030	5030	0
205	20240216	152600	6814875	5030	5030	5030	5030	0
206	20240216	152500	6814875	5030	5030	5030	5030	0
207	20240216	152400	6814875	5030	5030	5030	5030	0
208	20240216	152300	6814875	5030	5030	5030	5030	0
209	20240216	152200	6814875	5030	5030	5030	5030	0
210	20240216	152100	6814875	5030	5030	5030	5030	0
211	20240216	152000	6814875	5030	5030	5030	5030	0
212	20240216	151900	6814875	5030	5030	5030	5030	0
213	20240216	151800	6814875	5030	5030	5030	5030	0
214	20240216	151700	6814875	5030	5030	5030	5030	0
215	20240216	151600	6814875	5030	5030	5030	5030	0
216	20240216	151500	6814875	5030	5030	5030	5030	0
217	20240216	151400	6814875	5030	5030	5030	5030	0
218	20240216	151300	6814875	5030	5030	5030	5030	0
219	20240216	151200	6814875	5030	5030	5030	5030	0
220	20240216	151100	6814875	5030	5030	5030	5030	0
221	20240216	151000	6814875	5030	5030	5030	5030	0
222	20240216	150900	6814875	5030	5030	5030	5030	0
223	20240216	150800	6814875	5030	5030	5030	5030	0
224	20240216	150700	6814875	5030	5030	5030	5030	0
225	20240216	150600	6814875	5030	5030	5030	5030	0
226	20240216	150500	6814875	5030	5030	5030	5030	0
227	20240216	150400	6814875	5030	5030	5030	5030	0
228	20240216	150300	6814875	5030	5030	5030	5030	0
229	20240216	150200	6814875	5030	5030	5030	5030	0
230	20240216	150100	6814875	5030	5030	5030	5030	0
231	20240216	150000	6814875	5030	5030	5030	5030	0
232	20240216	145900	6814875	5030	5030	5030	5030	0
233	20240216	145800	6814875	5030	5030	5030	5030	0
234	20240216	145700	6814875	5030	5030	5030	5030	0
235	20240216	145600	6814875	5030	5030	5030	5030	0
236	20240216	145500	6814875	5030	5030	5030	5030	1
237	20240216	145400	6809845	5010	5010	5010	5010	0
238	20240216	145300	6809845	5010	5010	5010	5010	0
239	20240216	145200	6809845	5010	5010	5010	5010	0
240	20240216	145100	6809845	5010	5010	5010	5010	0
241	20240216	145000	6809845	5010	5010	5010	5010	0
242	20240216	144900	6809845	5010	5010	5010	5010	0
243	20240216	144800	6809845	5010	5010	5010	5010	0
244	20240216	144700	6809845	5010	5010	5010	5010	0
245	20240216	144600	6809845	5010	5010	5010	5010	0
246	20240216	144500	6809845	5010	5010	5010	5010	0
247	20240216	144400	6809845	5010	5010	5010	5010	0
248	20240216	144300	6809845	5010	5010	5010	5010	0
249	20240216	144200	6809845	5010	5010	5010	5010	7
250	20240216	144100	6774775	5010	5010	5010	5010	0
251	20240216	144000	6774775	5010	5010	5010	5010	0
252	20240216	143900	6774775	5010	5010	5010	5010	0
253	20240216	143800	6774775	5010	5010	5010	5010	0
254	20240216	143700	6774775	5010	5010	5010	5010	0
255	20240216	143600	6774775	5010	5010	5010	5010	0
256	20240216	143500	6774775	5010	5010	5010	5010	0
257	20240216	143400	6774775	5010	5010	5010	5010	0
258	20240216	143300	6774775	5010	5010	5010	5010	7
259	20240216	143200	6739705	5010	5010	5010	5010	0
260	20240216	143100	6739705	5010	5010	5010	5010	0
261	20240216	143000	6739705	5010	5010	5010	5010	0
262	20240216	142900	6739705	5010	5010	5010	5010	0
263	20240216	142800	6739705	5010	5010	5010	5010	2
264	20240216	142700	6729685	5010	5010	5010	5010	0
265	20240216	142600	6729685	5010	5010	5010	5010	0
266	20240216	142500	6729685	5010	5010	5010	5010	0
267	20240216	142400	6729685	5010	5010	5010	5010	0
268	20240216	142300	6729685	5010	5010	5010	5010	0
269	20240216	142200	6729685	5010	5010	5010	5010	0
270	20240216	142100	6729685	5010	5010	5010	5010	92
271	20240216	142000	6268765	5010	5010	5010	5010	0
272	20240216	141900	6268765	5010	5010	5010	5010	0
273	20240216	141800	6268765	5010	5010	5010	5010	0
274	20240216	141700	6268765	5010	5010	5010	5010	6
275	20240216	141600	6238705	5010	5010	5010	5010	10
276	20240216	141500	6188605	5010	5010	5010	5010	1
277	20240216	141400	6183595	5010	5010	5010	5010	0
278	20240216	141300	6183595	5010	5010	5010	5010	0
279	20240216	141200	6183595	5010	5010	5010	5010	0
280	20240216	141100	6183595	5010	5010	5010	5010	0
281	20240216	141000	6183595	5010	5010	5010	5010	0
282	20240216	140900	6183595	5010	5010	5010	5010	0
283	20240216	140800	6183595	5010	5010	5010	5010	0
284	20240216	140700	6183595	5010	5010	5010	5010	0
285	20240216	140600	6183595	5010	5010	5010	5010	0
286	20240216	140500	6183595	5010	5010	5010	5010	0
287	20240216	140400	6183595	5010	5010	5010	5010	0
288	20240216	140300	6183595	5010	5010	5010	5010	0
289	20240216	140200	6183595	5010	5010	5010	5010	0
290	20240216	140100	6183595	5010	5010	5010	5010	0
291	20240216	140000	6183595	5010	5010	5010	5010	0
292	20240216	135900	6183595	5010	5010	5010	5010	0
293	20240216	135800	6183595	5010	5010	5010	5010	0
294	20240216	135700	6183595	5010	5010	5010	5010	0
295	20240216	135600	6183595	5010	5010	5010	5010	0
296	20240216	135500	6183595	5010	5010	5010	5010	0
297	20240216	135400	6183595	5010	5010	5010	5010	0
298	20240216	135300	6183595	5010	5010	5010	5010	0
299	20240216	135200	6183595	5010	5010	5010	5010	0
300	20240216	135100	6183595	5010	5010	5010	5010	0
301	20240216	135000	6183595	5010	5010	5010	5010	0
302	20240216	134900	6183595	5010	5010	5010	5010	0
303	20240216	134800	6183595	5010	5010	5010	5010	0
304	20240216	134700	6183595	5010	5010	5010	5010	0
305	20240216	134600	6183595	5010	5010	5010	5010	0
306	20240216	134500	6183595	5010	5010	5010	5010	0
307	20240216	134400	6183595	5010	5010	5010	5010	0
308	20240216	134300	6183595	5010	5010	5010	5010	0
309	20240216	134200	6183595	5010	5010	5010	5010	0
310	20240216	134100	6183595	5010	5010	5010	5010	0
311	20240216	134000	6183595	5010	5010	5010	5010	0
312	20240216	133900	6183595	5010	5010	5010	5010	0
313	20240216	133800	6183595	5010	5010	5010	5010	0
314	20240216	133700	6183595	5010	5010	5010	5010	0
315	20240216	133600	6183595	5010	5010	5010	5010	0
316	20240216	133500	6183595	5010	5010	5010	5010	2
317	20240216	133400	6173575	4995	4990	4995	4990	48
318	20240216	133300	5933890	4970	4970	4970	4970	0
319	20240216	133200	5933890	4970	4970	4970	4970	0
320	20240216	133100	5933890	4970	4985	4985	4970	219
321	20240216	133000	4844555	4990	4995	4995	4990	48
322	20240216	132900	4604880	5000	5000	5000	5000	0
323	20240216	132800	4604880	5000	5000	5000	5000	0
324	20240216	132700	4604880	5000	5000	5000	5000	47
325	20240216	132600	4369880	5010	5010	5010	5010	0
326	20240216	132500	4369880	5010	5010	5010	5010	0
327	20240216	132400	4369880	5010	5010	5010	5010	0
328	20240216	132300	4369880	5010	5010	5010	5010	0
329	20240216	132200	4369880	5010	5010	5010	5010	0
330	20240216	132100	4369880	5010	5010	5010	5010	0
331	20240216	132000	4369880	5010	5010	5010	5010	0
332	20240216	131900	4369880	5010	5010	5010	5010	44
333	20240216	131800	4149440	5010	5010	5010	5010	0
334	20240216	131700	4149440	5010	5010	5010	5010	0
335	20240216	131600	4149440	5010	5010	5010	5010	0
336	20240216	131500	4149440	5010	5010	5010	5010	0
337	20240216	131400	4149440	5010	5010	5010	5010	0
338	20240216	131300	4149440	5010	5010	5010	5010	0
339	20240216	131200	4149440	5010	5010	5010	5010	0
340	20240216	131100	4149440	5010	5010	5010	5010	0
341	20240216	131000	4149440	5010	5010	5010	5010	0
342	20240216	130900	4149440	5010	5010	5010	5010	0
343	20240216	130800	4149440	5010	5010	5010	5010	0
344	20240216	130700	4149440	5010	5010	5010	5010	0
345	20240216	130600	4149440	5010	5010	5010	5010	0
346	20240216	130500	4149440	5010	5010	5010	5010	0
347	20240216	130400	4149440	5010	5010	5010	5010	0
348	20240216	130300	4149440	5010	5010	5010	5010	0
349	20240216	130200	4149440	5010	5010	5010	5010	0
350	20240216	130100	4149440	5010	5010	5010	5010	0
351	20240216	130000	4149440	5010	5010	5010	5010	0
352	20240216	125900	4149440	5010	5010	5010	5010	0
353	20240216	125800	4149440	5010	5010	5010	5010	0
354	20240216	125700	4149440	5010	5010	5010	5010	0
355	20240216	125600	4149440	5010	5010	5010	5010	0
356	20240216	125500	4149440	5010	5010	5010	5010	0
357	20240216	125400	4149440	5010	5010	5010	5010	0
358	20240216	125300	4149440	5010	5010	5010	5010	0
359	20240216	125200	4149440	5010	5010	5010	5010	0
360	20240216	125100	4149440	5010	5010	5010	5010	0
361	20240216	125000	4149440	5010	5010	5010	5010	0
362	20240216	124900	4149440	5010	5010	5010	5010	2
363	20240216	124800	4139420	5000	5000	5000	5000	0
364	20240216	124700	4139420	5000	5000	5000	5000	0
365	20240216	124600	4139420	5000	5000	5000	5000	0
366	20240216	124500	4139420	5000	5000	5000	5000	0
367	20240216	124400	4139420	5000	5000	5000	5000	0
368	20240216	124300	4139420	5000	5000	5000	5000	0
369	20240216	124200	4139420	5000	5000	5000	5000	0
370	20240216	124100	4139420	5000	5000	5000	5000	0
371	20240216	124000	4139420	5000	5000	5000	5000	0
372	20240216	123900	4139420	5000	5000	5000	5000	0
373	20240216	123800	4139420	5000	5000	5000	5000	0
374	20240216	123700	4139420	5000	5000	5000	5000	0
375	20240216	123600	4139420	5000	5000	5000	5000	0
376	20240216	123500	4139420	5000	5000	5000	5000	0
377	20240216	123400	4139420	5000	5000	5000	5000	1
378	20240216	123300	4134420	5010	5010	5010	5010	0
379	20240216	123200	4134420	5010	5010	5010	5010	0
380	20240216	123100	4134420	5010	5010	5010	5010	0
381	20240216	123000	4134420	5010	5010	5010	5010	0
382	20240216	122900	4134420	5010	5010	5010	5010	0
383	20240216	122800	4134420	5010	5010	5010	5010	0
384	20240216	122700	4134420	5010	5010	5010	5010	0
385	20240216	122600	4134420	5010	5010	5010	5010	0
386	20240216	122500	4134420	5010	5010	5010	5010	0
387	20240216	122400	4134420	5010	5010	5010	5010	0
388	20240216	122300	4134420	5010	5010	5010	5010	0
389	20240216	122200	4134420	5010	5010	5010	5010	0
390	20240216	122100	4134420	5010	5010	5010	5010	12
391	20240216	122000	4074300	5010	5010	5010	5010	0
392	20240216	121900	4074300	5010	5010	5010	5010	0
393	20240216	121800	4074300	5010	5010	5010	5010	0
394	20240216	121700	4074300	5010	5010	5010	5010	0
395	20240216	121600	4074300	5010	5010	5010	5010	0
396	20240216	121500	4074300	5010	5010	5010	5010	123
397	20240216	121400	3458070	5010	5010	5010	5010	0
398	20240216	121300	3458070	5010	5010	5010	5010	0
399	20240216	121200	3458070	5010	5010	5010	5010	0
400	20240216	121100	3458070	5010	5010	5010	5010	0
401	20240216	121000	3458070	5010	5010	5010	5010	1
402	20240216	120900	3453060	5010	5010	5010	5010	0
403	20240216	120800	3453060	5010	5010	5010	5010	0
404	20240216	120700	3453060	5010	5010	5010	5010	0
405	20240216	120600	3453060	5010	5010	5010	5010	0
406	20240216	120500	3453060	5010	5010	5010	5010	0
407	20240216	120400	3453060	5010	5010	5010	5010	0
408	20240216	120300	3453060	5010	5010	5010	5010	0
409	20240216	120200	3453060	5010	5010	5010	5010	0
410	20240216	120100	3453060	5010	5010	5010	5010	0
411	20240216	120000	3453060	5010	5010	5010	5010	0
412	20240216	115900	3453060	5010	5010	5010	5010	0
413	20240216	115800	3453060	5010	5010	5010	5010	0
414	20240216	115700	3453060	5010	5010	5010	5010	0
415	20240216	115600	3453060	5010	5010	5010	5010	0
416	20240216	115500	3453060	5010	5010	5010	5010	0
417	20240216	115400	3453060	5010	5010	5010	5010	0
418	20240216	115300	3453060	5010	5010	5010	5010	0
419	20240216	115200	3453060	5010	5010	5010	5010	0
420	20240216	115100	3453060	5010	5010	5010	5010	0
421	20240216	115000	3453060	5010	5010	5010	5010	0
422	20240216	114900	3453060	5010	5010	5010	5010	0
423	20240216	114800	3453060	5010	5010	5010	5010	0
424	20240216	114700	3453060	5010	5010	5010	5010	0
425	20240216	114600	3453060	5010	5010	5010	5010	0
426	20240216	114500	3453060	5010	5010	5010	5010	5
427	20240216	114400	3428010	5040	5040	5040	5040	0
428	20240216	114300	3428010	5040	5040	5040	5040	0
429	20240216	114200	3428010	5040	5040	5040	5040	0
430	20240216	114100	3428010	5040	5040	5040	5040	0
431	20240216	114000	3428010	5040	5040	5040	5040	0
432	20240216	113900	3428010	5040	5040	5040	5040	0
433	20240216	113800	3428010	5040	5040	5040	5040	0
434	20240216	113700	3428010	5040	5040	5040	5040	0
435	20240216	113600	3428010	5040	5040	5040	5040	0
436	20240216	113500	3428010	5040	5040	5040	5040	0
437	20240216	113400	3428010	5040	5040	5040	5040	0
438	20240216	113300	3428010	5040	5040	5040	5040	0
439	20240216	113200	3428010	5040	5040	5040	5040	0
440	20240216	113100	3428010	5040	5040	5040	5040	0
441	20240216	113000	3428010	5040	5040	5040	5040	0
442	20240216	112900	3428010	5040	5040	5040	5040	0
443	20240216	112800	3428010	5040	5040	5040	5040	0
444	20240216	112700	3428010	5040	5040	5040	5040	0
445	20240216	112600	3428010	5040	5040	5040	5040	0
446	20240216	112500	3428010	5040	5040	5040	5040	0
447	20240216	112400	3428010	5040	5040	5040	5040	0
448	20240216	112300	3428010	5040	5040	5040	5040	0
449	20240216	112200	3428010	5040	5040	5040	5040	0
450	20240216	112100	3428010	5040	5040	5040	5040	0
451	20240216	112000	3428010	5040	5040	5040	5040	0
452	20240216	111900	3428010	5040	5040	5040	5040	0
453	20240216	111800	3428010	5040	5040	5040	5040	0
454	20240216	111700	3428010	5040	5040	5040	5040	0
455	20240216	111600	3428010	5040	5040	5040	5040	0
456	20240216	111500	3428010	5040	5040	5040	5040	0
457	20240216	111400	3428010	5040	5040	5040	5040	0
458	20240216	111300	3428010	5040	5040	5040	5040	0
459	20240216	111200	3428010	5040	5040	5040	5040	0
460	20240216	111100	3428010	5040	5040	5040	5040	0
461	20240216	111000	3428010	5040	5040	5040	5040	0
462	20240216	110900	3428010	5040	5040	5040	5040	0
463	20240216	110800	3428010	5040	5040	5040	5040	0
464	20240216	110700	3428010	5040	5040	5040	5040	0
465	20240216	110600	3428010	5040	5040	5040	5040	0
466	20240216	110500	3428010	5040	5040	5040	5040	0
467	20240216	110400	3428010	5040	5040	5040	5040	0
468	20240216	110300	3428010	5040	5040	5040	5040	0
469	20240216	110200	3428010	5040	5040	5040	5040	0
470	20240216	110100	3428010	5040	5040	5040	5040	0
471	20240216	110000	3428010	5040	5040	5040	5040	0
472	20240216	105900	3428010	5040	5040	5040	5040	0
473	20240216	105800	3428010	5040	5040	5040	5040	0
474	20240216	105700	3428010	5040	5040	5040	5040	0
475	20240216	105600	3428010	5040	5040	5040	5040	0
476	20240216	105500	3428010	5040	5040	5040	5040	0
477	20240216	105400	3428010	5040	5040	5040	5040	0
478	20240216	105300	3428010	5040	5040	5040	5040	0
479	20240216	105200	3428010	5040	5040	5040	5040	0
480	20240216	105100	3428010	5040	5040	5040	5040	0
481	20240216	105000	3428010	5040	5040	5040	5040	0
482	20240216	104900	3428010	5040	5040	5040	5040	0
483	20240216	104800	3428010	5040	5040	5040	5040	0
484	20240216	104700	3428010	5040	5040	5040	5040	1
485	20240216	104600	3422970	5010	5010	5010	5010	0
486	20240216	104500	3422970	5010	5010	5010	5010	0
487	20240216	104400	3422970	5010	5010	5010	5010	0
488	20240216	104300	3422970	5010	5010	5010	5010	0
489	20240216	104200	3422970	5010	5010	5010	5010	0
490	20240216	104100	3422970	5010	5010	5010	5010	0
491	20240216	104000	3422970	5010	5010	5010	5010	0
492	20240216	103900	3422970	5010	5010	5010	5010	0
493	20240216	103800	3422970	5010	5010	5010	5010	0
494	20240216	103700	3422970	5010	5020	5020	5010	5
495	20240216	103600	3397900	5010	5010	5010	5010	0
496	20240216	103500	3397900	5010	5010	5010	5010	0
497	20240216	103400	3397900	5010	5010	5010	5010	0
498	20240216	103300	3397900	5010	5010	5010	5010	0
499	20240216	103200	3397900	5010	5010	5010	5010	0
500	20240216	103100	3397900	5010	5010	5010	5010	0
501	20240216	103000	3397900	5010	5010	5010	5010	0
502	20240216	102900	3397900	5010	5010	5010	5010	0
503	20240216	102800	3397900	5010	5010	5010	5010	0
504	20240216	102700	3397900	5010	5010	5010	5010	48
505	20240216	102600	3157420	5010	5010	5010	5010	0
506	20240216	102500	3157420	5010	5010	5010	5010	0
507	20240216	102400	3157420	5010	5010	5010	5010	0
508	20240216	102300	3157420	5010	5010	5010	5010	0
509	20240216	102200	3157420	5010	5010	5010	5010	0
510	20240216	102100	3157420	5010	5010	5010	5010	10
511	20240216	102000	3107320	5010	5010	5010	5010	0
512	20240216	101900	3107320	5010	5010	5010	5010	0
513	20240216	101800	3107320	5010	5010	5010	5010	0
514	20240216	101700	3107320	5010	5010	5010	5010	0
515	20240216	101600	3107320	5010	5010	5010	5010	0
516	20240216	101500	3107320	5010	5010	5010	5010	0
517	20240216	101400	3107320	5010	5010	5010	5010	0
518	20240216	101300	3107320	5010	5010	5010	5010	0
519	20240216	101200	3107320	5010	5010	5010	5010	0
520	20240216	101100	3107320	5010	5010	5010	5010	0
521	20240216	101000	3107320	5010	5010	5010	5010	42
522	20240216	100900	2896900	5010	5010	5010	5010	0
523	20240216	100800	2896900	5010	5010	5010	5010	0
524	20240216	100700	2896900	5010	5010	5010	5010	0
525	20240216	100600	2896900	5010	5010	5010	5010	0
526	20240216	100500	2896900	5010	5010	5010	5010	0
527	20240216	100400	2896900	5010	5010	5010	5010	0
528	20240216	100300	2896900	5010	5010	5010	5010	0
529	20240216	100200	2896900	5010	5010	5010	5010	0
530	20240216	100100	2896900	5010	5010	5010	5010	0
531	20240216	100000	2896900	5010	5010	5010	5010	0
532	20240216	095900	2896900	5010	5010	5010	5010	0
533	20240216	095800	2896900	5010	5010	5010	5010	0
534	20240216	095700	2896900	5010	5010	5010	5010	0
535	20240216	095600	2896900	5010	5010	5010	5010	1
536	20240216	095500	2891890	5010	5010	5010	5010	0
537	20240216	095400	2891890	5010	5010	5010	5010	0
538	20240216	095300	2891890	5010	5010	5010	5010	59
539	20240216	095200	2596300	5060	5060	5060	5060	0
540	20240216	095100	2596300	5060	5060	5060	5060	0
541	20240216	095000	2596300	5060	5060	5060	5060	0
542	20240216	094900	2596300	5060	5060	5060	5060	0
543	20240216	094800	2596300	5060	5060	5060	5060	0
544	20240216	094700	2596300	5060	5060	5060	5060	0
545	20240216	094600	2596300	5060	5060	5060	5060	0
546	20240216	094500	2596300	5060	5060	5060	5060	0
547	20240216	094400	2596300	5060	5060	5060	5060	0
548	20240216	094300	2596300	5060	5060	5060	5060	0
549	20240216	094200	2596300	5060	5060	5060	5060	0
550	20240216	094100	2596300	5060	5050	5060	5050	2
551	20240216	094000	2586190	5010	5010	5010	5010	0
552	20240216	093900	2586190	5010	5010	5010	5010	0
553	20240216	093800	2586190	5010	5010	5010	5010	0
554	20240216	093700	2586190	5010	5010	5010	5010	0
555	20240216	093600	2586190	5010	5010	5010	5010	0
556	20240216	093500	2586190	5010	5010	5010	5010	15
557	20240216	093400	2511040	5000	5000	5000	5000	0
558	20240216	093300	2511040	5000	5000	5000	5000	0
559	20240216	093200	2511040	5000	5000	5000	5000	0
560	20240216	093100	2511040	5000	5000	5000	5000	0
561	20240216	093000	2511040	5000	5000	5000	5000	5
562	20240216	092900	2486040	5000	5000	5000	5000	1
563	20240216	092800	2481040	5050	5050	5050	5050	0
564	20240216	092700	2481040	5050	5050	5050	5050	0
565	20240216	092600	2481040	5050	5050	5050	5050	0
566	20240216	092500	2481040	5050	5050	5050	5050	0
567	20240216	092400	2481040	5050	5050	5050	5050	0
568	20240216	092300	2481040	5050	5050	5050	5050	0
569	20240216	092200	2481040	5050	5050	5050	5050	0
570	20240216	092100	2481040	5050	5050	5050	5050	9
571	20240216	092000	2435590	5080	5080	5080	5080	0
572	20240216	091900	2435590	5080	5070	5080	5070	335
573	20240216	091800	736800	5070	5070	5070	5070	0
574	20240216	091700	736800	5070	5070	5070	5070	0
575	20240216	091600	736800	5070	5070	5070	5070	0
576	20240216	091500	736800	5070	5070	5070	5070	3
577	20240216	091400	721590	5070	5070	5070	5070	0
578	20240216	091300	721590	5070	5070	5070	5070	0
579	20240216	091200	721590	5070	5070	5070	5070	0
580	20240216	091100	721590	5070	5070	5070	5070	1
581	20240216	091000	716520	4960	4960	4960	4960	0
582	20240216	090900	716520	4960	4960	4960	4960	0
583	20240216	090800	716520	4960	4960	4960	4960	0
584	20240216	090700	716520	4960	4960	4960	4960	0
585	20240216	090600	716520	4960	4960	4960	4960	0
586	20240216	090500	716520	4960	4960	4960	4960	0
587	20240216	090400	716520	4960	4960	4960	4960	0
588	20240216	090300	716520	4960	4960	4960	4960	0
589	20240216	090200	716520	4960	4960	4960	4960	0
590	20240216	090100	716520	4960	4980	4980	4960	110
591	20240216	090000	169320	4980	4980	4980	4980	34