KissMeData/079000/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	195300	23742470	4975	4975	4975	4975	108
3	20240116	195200	23742470	4975	4975	4975	4975	0
4	20240116	195100	23742470	4975	4975	4975	4975	0
5	20240116	195000	23742470	4975	4975	4975	4975	0
6	20240116	194900	23742470	4975	4975	4975	4975	0
7	20240116	194800	23742470	4975	4975	4975	4975	0
8	20240116	194700	23742470	4975	4975	4975	4975	0
9	20240116	194600	23742470	4975	4975	4975	4975	0
10	20240116	194500	23742470	4975	4975	4975	4975	0
11	20240116	194400	23742470	4975	4975	4975	4975	0
12	20240116	194300	23742470	4975	4975	4975	4975	0
13	20240116	194200	23742470	4975	4975	4975	4975	0
14	20240116	194100	23742470	4975	4975	4975	4975	0
15	20240116	194000	23742470	4975	4975	4975	4975	0
16	20240116	193900	23742470	4975	4975	4975	4975	0
17	20240116	193800	23742470	4975	4975	4975	4975	0
18	20240116	193700	23742470	4975	4975	4975	4975	0
19	20240116	193600	23742470	4975	4975	4975	4975	0
20	20240116	193500	23742470	4975	4975	4975	4975	0
21	20240116	193400	23742470	4975	4975	4975	4975	0
22	20240116	193300	23742470	4975	4975	4975	4975	0
23	20240116	193200	23742470	4975	4975	4975	4975	0
24	20240116	193100	23742470	4975	4975	4975	4975	0
25	20240116	193000	23742470	4975	4975	4975	4975	0
26	20240116	192900	23742470	4975	4975	4975	4975	0
27	20240116	192800	23742470	4975	4975	4975	4975	0
28	20240116	192700	23742470	4975	4975	4975	4975	0
29	20240116	192600	23742470	4975	4975	4975	4975	0
30	20240116	192500	23742470	4975	4975	4975	4975	0
31	20240116	192400	23742470	4975	4975	4975	4975	0
32	20240116	192300	23742470	4975	4975	4975	4975	108
33	20240116	192200	23742470	4975	4975	4975	4975	0
34	20240116	192100	23742470	4975	4975	4975	4975	0
35	20240116	192000	23742470	4975	4975	4975	4975	0
36	20240116	191900	23742470	4975	4975	4975	4975	0
37	20240116	191800	23742470	4975	4975	4975	4975	0
38	20240116	191700	23742470	4975	4975	4975	4975	0
39	20240116	191600	23742470	4975	4975	4975	4975	0
40	20240116	191500	23742470	4975	4975	4975	4975	0
41	20240116	191400	23742470	4975	4975	4975	4975	0
42	20240116	191300	23742470	4975	4975	4975	4975	0
43	20240116	191200	23742470	4975	4975	4975	4975	0
44	20240116	191100	23742470	4975	4975	4975	4975	0
45	20240116	191000	23742470	4975	4975	4975	4975	0
46	20240116	190900	23742470	4975	4975	4975	4975	0
47	20240116	190800	23742470	4975	4975	4975	4975	0
48	20240116	190700	23742470	4975	4975	4975	4975	0
49	20240116	190600	23742470	4975	4975	4975	4975	0
50	20240116	190500	23742470	4975	4975	4975	4975	0
51	20240116	190400	23742470	4975	4975	4975	4975	0
52	20240116	190300	23742470	4975	4975	4975	4975	0
53	20240116	190200	23742470	4975	4975	4975	4975	0
54	20240116	190100	23742470	4975	4975	4975	4975	0
55	20240116	190000	23742470	4975	4975	4975	4975	0
56	20240116	185900	23742470	4975	4975	4975	4975	0
57	20240116	185800	23742470	4975	4975	4975	4975	0
58	20240116	185700	23742470	4975	4975	4975	4975	0
59	20240116	185600	23742470	4975	4975	4975	4975	0
60	20240116	185500	23742470	4975	4975	4975	4975	0
61	20240116	185400	23742470	4975	4975	4975	4975	0
62	20240116	185300	23742470	4975	4975	4975	4975	108
63	20240116	185200	23742470	4975	4975	4975	4975	0
64	20240116	185100	23742470	4975	4975	4975	4975	0
65	20240116	185000	23742470	4975	4975	4975	4975	0
66	20240116	184900	23742470	4975	4975	4975	4975	0
67	20240116	184800	23742470	4975	4975	4975	4975	0
68	20240116	184700	23742470	4975	4975	4975	4975	0
69	20240116	184600	23742470	4975	4975	4975	4975	0
70	20240116	184500	23742470	4975	4975	4975	4975	0
71	20240116	184400	23742470	4975	4975	4975	4975	0
72	20240116	184300	23742470	4975	4975	4975	4975	0
73	20240116	184200	23742470	4975	4975	4975	4975	0
74	20240116	184100	23742470	4975	4975	4975	4975	0
75	20240116	184000	23742470	4975	4975	4975	4975	0
76	20240116	183900	23742470	4975	4975	4975	4975	0
77	20240116	183800	23742470	4975	4975	4975	4975	0
78	20240116	183700	23742470	4975	4975	4975	4975	0
79	20240116	183600	23742470	4975	4975	4975	4975	0
80	20240116	183500	23742470	4975	4975	4975	4975	0
81	20240116	183400	23742470	4975	4975	4975	4975	0
82	20240116	183300	23742470	4975	4975	4975	4975	0
83	20240116	183200	23742470	4975	4975	4975	4975	0
84	20240116	183100	23742470	4975	4975	4975	4975	0
85	20240116	183000	23742470	4975	4975	4975	4975	0
86	20240116	182900	23742470	4975	4975	4975	4975	0
87	20240116	182800	23742470	4975	4975	4975	4975	0
88	20240116	182700	23742470	4975	4975	4975	4975	0
89	20240116	182600	23742470	4975	4975	4975	4975	0
90	20240116	182500	23742470	4975	4975	4975	4975	0
91	20240116	182400	23742470	4975	4975	4975	4975	0
92	20240116	182300	23742470	4975	4975	4975	4975	108
93	20240116	182200	23742470	4975	4975	4975	4975	0
94	20240116	182100	23742470	4975	4975	4975	4975	0
95	20240116	182000	23742470	4975	4975	4975	4975	0
96	20240116	181900	23742470	4975	4975	4975	4975	0
97	20240116	181800	23742470	4975	4975	4975	4975	0
98	20240116	181700	23742470	4975	4975	4975	4975	0
99	20240116	181600	23742470	4975	4975	4975	4975	0
100	20240116	181500	23742470	4975	4975	4975	4975	0
101	20240116	181400	23742470	4975	4975	4975	4975	0
102	20240116	181300	23742470	4975	4975	4975	4975	0
103	20240116	181200	23742470	4975	4975	4975	4975	0
104	20240116	181100	23742470	4975	4975	4975	4975	0
105	20240116	181000	23742470	4975	4975	4975	4975	0
106	20240116	180900	23742470	4975	4975	4975	4975	0
107	20240116	180800	23742470	4975	4975	4975	4975	0
108	20240116	180700	23742470	4975	4975	4975	4975	0
109	20240116	180600	23742470	4975	4975	4975	4975	0
110	20240116	180500	23742470	4975	4975	4975	4975	0
111	20240116	180400	23742470	4975	4975	4975	4975	0
112	20240116	180300	23742470	4975	4975	4975	4975	0
113	20240116	180200	23742470	4975	4975	4975	4975	0
114	20240116	180100	23742470	4975	4975	4975	4975	0
115	20240116	180000	23742470	4975	4975	4975	4975	0
116	20240116	175900	23742470	4975	4975	4975	4975	0
117	20240116	175800	23742470	4975	4975	4975	4975	0
118	20240116	175700	23742470	4975	4975	4975	4975	0
119	20240116	175600	23742470	4975	4975	4975	4975	0
120	20240116	175500	23742470	4975	4975	4975	4975	0
121	20240116	175400	23742470	4975	4975	4975	4975	0
122	20240116	175300	23742470	4975	4975	4975	4975	108
123	20240116	175200	23742470	4975	4975	4975	4975	0
124	20240116	175100	23742470	4975	4975	4975	4975	0
125	20240116	175000	23742470	4975	4975	4975	4975	0
126	20240116	174900	23742470	4975	4975	4975	4975	0
127	20240116	174800	23742470	4975	4975	4975	4975	0
128	20240116	174700	23742470	4975	4975	4975	4975	0
129	20240116	174600	23742470	4975	4975	4975	4975	0
130	20240116	174500	23742470	4975	4975	4975	4975	0
131	20240116	174400	23742470	4975	4975	4975	4975	0
132	20240116	174300	23742470	4975	4975	4975	4975	0
133	20240116	174200	23742470	4975	4975	4975	4975	0
134	20240116	174100	23742470	4975	4975	4975	4975	0
135	20240116	174000	23742470	4975	4975	4975	4975	0
136	20240116	173900	23742470	4975	4975	4975	4975	0
137	20240116	173800	23742470	4975	4975	4975	4975	0
138	20240116	173700	23742470	4975	4975	4975	4975	0
139	20240116	173600	23742470	4975	4975	4975	4975	0
140	20240116	173500	23742470	4975	4975	4975	4975	0
141	20240116	173400	23742470	4975	4975	4975	4975	0
142	20240116	173300	23742470	4975	4975	4975	4975	0
143	20240116	173200	23742470	4975	4975	4975	4975	0
144	20240116	173100	23742470	4975	4975	4975	4975	0
145	20240116	173000	23742470	4975	4975	4975	4975	0
146	20240116	172900	23742470	4975	4975	4975	4975	0
147	20240116	172800	23742470	4975	4975	4975	4975	0
148	20240116	172700	23742470	4975	4975	4975	4975	0
149	20240116	172600	23742470	4975	4975	4975	4975	0
150	20240116	172500	23742470	4975	4975	4975	4975	0
151	20240116	172400	23742470	4975	4975	4975	4975	0
152	20240116	172300	23742470	4975	4975	4975	4975	108
153	20240116	172200	23742470	4975	4975	4975	4975	0
154	20240116	172100	23742470	4975	4975	4975	4975	0
155	20240116	172000	23742470	4975	4975	4975	4975	0
156	20240116	171900	23742470	4975	4975	4975	4975	0
157	20240116	171800	23742470	4975	4975	4975	4975	0
158	20240116	171700	23742470	4975	4975	4975	4975	0
159	20240116	171600	23742470	4975	4975	4975	4975	0
160	20240116	171500	23742470	4975	4975	4975	4975	0
161	20240116	171400	23742470	4975	4975	4975	4975	0
162	20240116	171300	23742470	4975	4975	4975	4975	0
163	20240116	171200	23742470	4975	4975	4975	4975	0
164	20240116	171100	23742470	4975	4975	4975	4975	0
165	20240116	171000	23742470	4975	4975	4975	4975	0
166	20240116	170900	23742470	4975	4975	4975	4975	0
167	20240116	170800	23742470	4975	4975	4975	4975	0
168	20240116	170700	23742470	4975	4975	4975	4975	0
169	20240116	170600	23742470	4975	4975	4975	4975	0
170	20240116	170500	23742470	4975	4975	4975	4975	0
171	20240116	170400	23742470	4975	4975	4975	4975	0
172	20240116	170300	23742470	4975	4975	4975	4975	0
173	20240116	170200	23742470	4975	4975	4975	4975	0
174	20240116	170100	23742470	4975	4975	4975	4975	0
175	20240116	170000	23742470	4975	4975	4975	4975	0
176	20240116	165900	23742470	4975	4975	4975	4975	0
177	20240116	165800	23742470	4975	4975	4975	4975	0
178	20240116	165700	23742470	4975	4975	4975	4975	0
179	20240116	165600	23742470	4975	4975	4975	4975	0
180	20240116	165500	23742470	4975	4975	4975	4975	0
181	20240116	165400	23742470	4975	4975	4975	4975	0
182	20240116	165300	23742470	4975	4975	4975	4975	108
183	20240116	165200	23742470	4975	4975	4975	4975	0
184	20240116	165100	23742470	4975	4975	4975	4975	0
185	20240116	165000	23742470	4975	4975	4975	4975	0
186	20240116	164900	23742470	4975	4975	4975	4975	0
187	20240116	164800	23742470	4975	4975	4975	4975	0
188	20240116	164700	23742470	4975	4975	4975	4975	0
189	20240116	164600	23742470	4975	4975	4975	4975	0
190	20240116	164500	23742470	4975	4975	4975	4975	0
191	20240116	164400	23742470	4975	4975	4975	4975	0
192	20240116	164300	23742470	4975	4975	4975	4975	0
193	20240116	164200	23742470	4975	4975	4975	4975	0
194	20240116	164100	23742470	4975	4975	4975	4975	0
195	20240116	164000	23742470	4975	4975	4975	4975	0
196	20240116	163900	23742470	4975	4975	4975	4975	0
197	20240116	163800	23742470	4975	4975	4975	4975	0
198	20240116	163700	23742470	4975	4975	4975	4975	0
199	20240116	163600	23742470	4975	4975	4975	4975	0
200	20240116	163500	23742470	4975	4975	4975	4975	0
201	20240116	163400	23742470	4975	4975	4975	4975	0
202	20240116	163300	23742470	4975	4975	4975	4975	0
203	20240116	163200	23742470	4975	4975	4975	4975	0
204	20240116	163100	23742470	4975	4975	4975	4975	0
205	20240116	163000	23742470	4975	4975	4975	4975	0
206	20240116	162900	23742470	4975	4975	4975	4975	0
207	20240116	162800	23742470	4975	4975	4975	4975	0
208	20240116	162700	23742470	4975	4975	4975	4975	0
209	20240116	162600	23742470	4975	4975	4975	4975	0
210	20240116	162500	23742470	4975	4975	4975	4975	0
211	20240116	162400	23742470	4975	4975	4975	4975	0
212	20240116	162300	23742470	4975	4975	4975	4975	108
213	20240116	162200	23742470	4975	4975	4975	4975	0
214	20240116	162100	23742470	4975	4975	4975	4975	0
215	20240116	162000	23742470	4975	4975	4975	4975	0
216	20240116	161900	23742470	4975	4975	4975	4975	0
217	20240116	161800	23742470	4975	4975	4975	4975	0
218	20240116	161700	23742470	4975	4975	4975	4975	0
219	20240116	161600	23742470	4975	4975	4975	4975	0
220	20240116	161500	23742470	4975	4975	4975	4975	0
221	20240116	161400	23742470	4975	4975	4975	4975	0
222	20240116	161300	23742470	4975	4975	4975	4975	0
223	20240116	161200	23742470	4975	4975	4975	4975	0
224	20240116	161100	23742470	4975	4975	4975	4975	0
225	20240116	161000	23742470	4975	4975	4975	4975	0
226	20240116	160900	23742470	4975	4975	4975	4975	0
227	20240116	160800	23742470	4975	4975	4975	4975	0
228	20240116	160700	23742470	4975	4975	4975	4975	0
229	20240116	160600	23742470	4975	4975	4975	4975	0
230	20240116	160500	23742470	4975	4975	4975	4975	0
231	20240116	160400	23742470	4975	4975	4975	4975	0
232	20240116	160300	23742470	4975	4975	4975	4975	0
233	20240116	160200	23742470	4975	4975	4975	4975	0
234	20240116	160100	23742470	4975	4975	4975	4975	0
235	20240116	160000	23742470	4975	4975	4975	4975	0
236	20240116	155900	23742470	4975	4975	4975	4975	0
237	20240116	155800	23742470	4975	4975	4975	4975	0
238	20240116	155700	23742470	4975	4975	4975	4975	0
239	20240116	155600	23742470	4975	4975	4975	4975	0
240	20240116	155500	23742470	4975	4975	4975	4975	0
241	20240116	155400	23742470	4975	4975	4975	4975	0
242	20240116	155300	23742470	4975	4975	4975	4975	108
243	20240116	155200	23742470	4975	4975	4975	4975	0
244	20240116	155100	23742470	4975	4975	4975	4975	0
245	20240116	155000	23742470	4975	4975	4975	4975	0
246	20240116	154900	23742470	4975	4975	4975	4975	0
247	20240116	154800	23742470	4975	4975	4975	4975	0
248	20240116	154700	23742470	4975	4975	4975	4975	0
249	20240116	154600	23742470	4975	4975	4975	4975	0
250	20240116	154500	23742470	4975	4975	4975	4975	0
251	20240116	154400	23742470	4975	4975	4975	4975	0
252	20240116	154300	23742470	4975	4975	4975	4975	0
253	20240116	154200	23742470	4975	4975	4975	4975	0
254	20240116	154100	23742470	4975	4975	4975	4975	0
255	20240116	154000	23742470	4975	4975	4975	4975	0
256	20240116	153900	23742470	4975	4975	4975	4975	0
257	20240116	153800	23742470	4975	4975	4975	4975	0
258	20240116	153700	23742470	4975	4975	4975	4975	0
259	20240116	153600	23742470	4975	4975	4975	4975	0
260	20240116	153500	23742470	4975	4975	4975	4975	0
261	20240116	153400	23742470	4975	4975	4975	4975	0
262	20240116	153300	23742470	4975	4975	4975	4975	0
263	20240116	153200	23742470	4975	4975	4975	4975	0
264	20240116	153100	23742470	4975	4975	4975	4975	0
265	20240116	153000	23742470	4975	4975	4975	4975	108
266	20240116	152900	23205170	5050	5050	5050	5050	0
267	20240116	152800	23205170	5050	5050	5050	5050	0
268	20240116	152700	23205170	5050	5050	5050	5050	0
269	20240116	152600	23205170	5050	5050	5050	5050	0
270	20240116	152500	23205170	5050	5050	5050	5050	0
271	20240116	152400	23205170	5050	5050	5050	5050	0
272	20240116	152300	23205170	5050	5050	5050	5050	0
273	20240116	152200	23205170	5050	5050	5050	5050	0
274	20240116	152100	23205170	5050	5050	5050	5050	0
275	20240116	152000	23205170	5050	5050	5050	5050	0
276	20240116	151900	23205170	5050	5050	5050	5050	0
277	20240116	151800	23205170	5050	5040	5050	5040	5
278	20240116	151700	23179940	4975	5100	5100	4975	99
279	20240116	151600	22684680	5120	5120	5120	5120	0
280	20240116	151500	22684680	5120	5120	5120	5120	0
281	20240116	151400	22684680	5120	5120	5120	5120	0
282	20240116	151300	22684680	5120	5120	5120	5120	0
283	20240116	151200	22684680	5120	5120	5120	5120	0
284	20240116	151100	22684680	5120	5120	5120	5110	6
285	20240116	151000	22653980	5120	5120	5120	5120	0
286	20240116	150900	22653980	5120	5150	5150	5120	302
287	20240116	150800	21101920	5150	5130	5150	5130	240
288	20240116	150700	19866940	5130	5120	5130	5120	329
289	20240116	150600	18180020	5120	5120	5120	5120	10
290	20240116	150500	18128820	5110	5110	5110	5110	5
291	20240116	150400	18103270	5120	5120	5120	5120	0
292	20240116	150300	18103270	5120	5120	5120	5120	0
293	20240116	150200	18103270	5120	5120	5120	5120	0
294	20240116	150100	18103270	5120	5120	5120	5120	0
295	20240116	150000	18103270	5120	5120	5120	5120	5
296	20240116	145900	18077670	5120	5120	5120	5120	0
297	20240116	145800	18077670	5120	5120	5120	5120	0
298	20240116	145700	18077670	5120	5120	5120	5120	0
299	20240116	145600	18077670	5120	5120	5120	5120	0
300	20240116	145500	18077670	5120	5120	5120	5120	0
301	20240116	145400	18077670	5120	5120	5120	5120	0
302	20240116	145300	18077670	5120	5120	5120	5120	0
303	20240116	145200	18077670	5120	5120	5120	5120	0
304	20240116	145100	18077670	5120	5120	5120	5120	6
305	20240116	145000	18046950	5120	5120	5120	5120	0
306	20240116	144900	18046950	5120	5120	5120	5120	0
307	20240116	144800	18046950	5120	5110	5120	5110	200
308	20240116	144700	17024790	5100	5100	5100	5100	2
309	20240116	144600	17014590	5110	5110	5110	5110	0
310	20240116	144500	17014590	5110	5100	5110	5100	73
311	20240116	144400	16642280	5100	5090	5100	5090	6
312	20240116	144300	16611730	5090	5090	5090	5090	0
313	20240116	144200	16611730	5090	5090	5090	5090	0
314	20240116	144100	16611730	5090	5090	5090	5090	5
315	20240116	144000	16586280	5100	5100	5100	5100	0
316	20240116	143900	16586280	5100	5100	5100	5100	84
317	20240116	143800	16157880	5100	5100	5100	5100	0
318	20240116	143700	16157880	5100	5080	5100	5080	416
319	20240116	143600	14037940	5090	5090	5090	5090	0
320	20240116	143500	14037940	5090	5090	5090	5090	0
321	20240116	143400	14037940	5090	5090	5090	5090	0
322	20240116	143300	14037940	5090	5090	5090	5090	0
323	20240116	143200	14037940	5090	5090	5090	5090	0
324	20240116	143100	14037940	5090	5090	5090	5090	0
325	20240116	143000	14037940	5090	5090	5090	5090	0
326	20240116	142900	14037940	5090	5090	5090	5090	0
327	20240116	142800	14037940	5090	5090	5090	5090	0
328	20240116	142700	14037940	5090	5090	5090	5090	0
329	20240116	142600	14037940	5090	5090	5090	5090	0
330	20240116	142500	14037940	5090	5090	5090	5090	0
331	20240116	142400	14037940	5090	5090	5090	5090	0
332	20240116	142300	14037940	5090	5090	5090	5090	0
333	20240116	142200	14037940	5090	5090	5090	5090	3
334	20240116	142100	14022670	5100	5100	5100	5100	0
335	20240116	142000	14022670	5100	5100	5100	5100	0
336	20240116	141900	14022670	5100	5100	5100	5100	0
337	20240116	141800	14022670	5100	5100	5100	5100	0
338	20240116	141700	14022670	5100	5100	5100	5100	0
339	20240116	141600	14022670	5100	5100	5100	5100	0
340	20240116	141500	14022670	5100	5100	5100	5100	1
341	20240116	141400	14017570	5090	5090	5090	5090	0
342	20240116	141300	14017570	5090	5090	5090	5090	0
343	20240116	141200	14017570	5090	5080	5090	5080	23
344	20240116	141100	13900700	5080	5080	5080	5080	0
345	20240116	141000	13900700	5080	5080	5080	5080	0
346	20240116	140900	13900700	5080	5040	5080	5040	15
347	20240116	140800	13824960	5040	5040	5040	5040	0
348	20240116	140700	13824960	5040	5040	5040	5040	0
349	20240116	140600	13824960	5040	5040	5040	5040	0
350	20240116	140500	13824960	5040	5040	5040	5040	0
351	20240116	140400	13824960	5040	5040	5040	5040	0
352	20240116	140300	13824960	5040	5040	5040	5040	0
353	20240116	140200	13824960	5040	5040	5040	5040	0
354	20240116	140100	13824960	5040	5040	5040	5040	0
355	20240116	140000	13824960	5040	5040	5040	5040	0
356	20240116	135900	13824960	5040	5040	5040	5040	0
357	20240116	135800	13824960	5040	5040	5040	5040	0
358	20240116	135700	13824960	5040	5040	5040	5040	1
359	20240116	135600	13819920	5070	5070	5070	5070	0
360	20240116	135500	13819920	5070	5070	5070	5070	0
361	20240116	135400	13819920	5070	5070	5070	5070	0
362	20240116	135300	13819920	5070	5070	5070	5070	0
363	20240116	135200	13819920	5070	5070	5070	5070	20
364	20240116	135100	13718520	5070	5070	5070	5070	0
365	20240116	135000	13718520	5070	5070	5070	5070	0
366	20240116	134900	13718520	5070	5070	5070	5070	0
367	20240116	134800	13718520	5070	5070	5070	5070	0
368	20240116	134700	13718520	5070	5070	5070	5070	0
369	20240116	134600	13718520	5070	5070	5070	5070	0
370	20240116	134500	13718520	5070	5070	5070	5070	0
371	20240116	134400	13718520	5070	5050	5070	5050	9
372	20240116	134300	13672950	5020	5020	5020	5020	0
373	20240116	134200	13672950	5020	5020	5020	5020	0
374	20240116	134100	13672950	5020	5020	5020	5020	0
375	20240116	134000	13672950	5020	5020	5020	5020	0
376	20240116	133900	13672950	5020	5020	5020	5020	0
377	20240116	133800	13672950	5020	5020	5020	5020	0
378	20240116	133700	13672950	5020	5020	5020	5020	0
379	20240116	133600	13672950	5020	5020	5020	5020	0
380	20240116	133500	13672950	5020	5020	5020	5020	0
381	20240116	133400	13672950	5020	5020	5020	5020	0
382	20240116	133300	13672950	5020	5020	5020	5020	0
383	20240116	133200	13672950	5020	5020	5020	5020	0
384	20240116	133100	13672950	5020	5020	5020	5020	0
385	20240116	133000	13672950	5020	5020	5020	5020	0
386	20240116	132900	13672950	5020	5020	5020	5020	0
387	20240116	132800	13672950	5020	5020	5020	5020	0
388	20240116	132700	13672950	5020	5020	5020	5020	0
389	20240116	132600	13672950	5020	5020	5020	5020	2
390	20240116	132500	13662910	5020	5040	5040	5020	5
391	20240116	132400	13637750	5080	5080	5080	5080	0
392	20240116	132300	13637750	5080	5080	5080	5080	0
393	20240116	132200	13637750	5080	5080	5080	5080	0
394	20240116	132100	13637750	5080	5080	5080	5080	0
395	20240116	132000	13637750	5080	5080	5080	5080	0
396	20240116	131900	13637750	5080	5060	5080	5060	13
397	20240116	131800	13571880	5050	5050	5050	5050	0
398	20240116	131700	13571880	5050	5050	5050	5050	0
399	20240116	131600	13571880	5050	5050	5050	5050	0
400	20240116	131500	13571880	5050	5050	5050	5050	0
401	20240116	131400	13571880	5050	5040	5050	5040	7
402	20240116	131300	13536560	4985	4985	4985	4985	6
403	20240116	131200	13506650	4985	4985	4985	4985	0
404	20240116	131100	13506650	4985	4985	4985	4985	0
405	20240116	131000	13506650	4985	4985	4985	4985	0
406	20240116	130900	13506650	4985	4985	4985	4985	0
407	20240116	130800	13506650	4985	4985	4985	4985	0
408	20240116	130700	13506650	4985	4985	4985	4985	0
409	20240116	130600	13506650	4985	4985	4985	4985	0
410	20240116	130500	13506650	4985	4985	4985	4985	0
411	20240116	130400	13506650	4985	4985	4985	4985	13
412	20240116	130300	13441845	4985	4985	4985	4985	10
413	20240116	130200	13391995	4985	4985	4985	4985	0
414	20240116	130100	13391995	4985	4985	4985	4985	0
415	20240116	130000	13391995	4985	4985	4985	4985	0
416	20240116	125900	13391995	4985	4985	4985	4985	0
417	20240116	125800	13391995	4985	4985	4985	4985	1
418	20240116	125700	13387010	4980	4980	4980	4980	3
419	20240116	125600	13372070	4985	4985	4985	4985	200
420	20240116	125500	12375070	4985	4985	4985	4985	0
421	20240116	125400	12375070	4985	4985	4985	4985	0
422	20240116	125300	12375070	4985	4985	4985	4985	0
423	20240116	125200	12375070	4985	4980	4985	4980	20
424	20240116	125100	12275375	4985	4985	4985	4985	0
425	20240116	125000	12275375	4985	4985	4985	4985	0
426	20240116	124900	12275375	4985	4985	4985	4980	50
427	20240116	124800	12026130	4985	4985	4985	4985	0
428	20240116	124700	12026130	4985	4985	4985	4985	0
429	20240116	124600	12026130	4985	4985	4985	4985	0
430	20240116	124500	12026130	4985	4985	4985	4985	0
431	20240116	124400	12026130	4985	4985	4985	4985	0
432	20240116	124300	12026130	4985	4985	4985	4985	0
433	20240116	124200	12026130	4985	4985	4985	4985	0
434	20240116	124100	12026130	4985	4985	4985	4985	0
435	20240116	124000	12026130	4985	4985	4985	4985	0
436	20240116	123900	12026130	4985	4985	4985	4985	1
437	20240116	123800	12021145	4965	4965	4965	4965	0
438	20240116	123700	12021145	4965	4965	4965	4965	0
439	20240116	123600	12021145	4965	4965	4965	4965	0
440	20240116	123500	12021145	4965	4965	4965	4965	0
441	20240116	123400	12021145	4965	4965	4965	4965	0
442	20240116	123300	12021145	4965	4965	4965	4965	0
443	20240116	123200	12021145	4965	4965	4965	4965	0
444	20240116	123100	12021145	4965	4965	4965	4965	0
445	20240116	123000	12021145	4965	4965	4965	4965	0
446	20240116	122900	12021145	4965	4965	4965	4965	0
447	20240116	122800	12021145	4965	4965	4965	4965	0
448	20240116	122700	12021145	4965	4965	4965	4965	0
449	20240116	122600	12021145	4965	4965	4965	4965	0
450	20240116	122500	12021145	4965	4965	4965	4965	0
451	20240116	122400	12021145	4965	4965	4965	4965	0
452	20240116	122300	12021145	4965	4965	4965	4965	0
453	20240116	122200	12021145	4965	4965	4965	4965	0
454	20240116	122100	12021145	4965	4965	4965	4965	0
455	20240116	122000	12021145	4965	4965	4965	4965	0
456	20240116	121900	12021145	4965	4965	4965	4965	0
457	20240116	121800	12021145	4965	4965	4965	4965	0
458	20240116	121700	12021145	4965	4965	4965	4965	0
459	20240116	121600	12021145	4965	4965	4965	4965	0
460	20240116	121500	12021145	4965	4965	4965	4965	0
461	20240116	121400	12021145	4965	4965	4965	4965	0
462	20240116	121300	12021145	4965	4965	4965	4965	0
463	20240116	121200	12021145	4965	4965	4965	4965	0
464	20240116	121100	12021145	4965	4965	4965	4965	0
465	20240116	121000	12021145	4965	4965	4965	4965	0
466	20240116	120900	12021145	4965	4965	4965	4965	0
467	20240116	120800	12021145	4965	4965	4965	4965	0
468	20240116	120700	12021145	4965	4965	4965	4965	0
469	20240116	120600	12021145	4965	4965	4965	4965	0
470	20240116	120500	12021145	4965	4965	4965	4965	0
471	20240116	120400	12021145	4965	4965	4965	4965	0
472	20240116	120300	12021145	4965	4965	4965	4965	0
473	20240116	120200	12021145	4965	4965	4965	4965	0
474	20240116	120100	12021145	4965	4965	4965	4965	0
475	20240116	120000	12021145	4965	4965	4965	4965	0
476	20240116	115900	12021145	4965	4965	4965	4965	0
477	20240116	115800	12021145	4965	4965	4965	4965	0
478	20240116	115700	12021145	4965	4965	4965	4965	0
479	20240116	115600	12021145	4965	4965	4965	4965	0
480	20240116	115500	12021145	4965	4965	4965	4965	0
481	20240116	115400	12021145	4965	4965	4965	4965	0
482	20240116	115300	12021145	4965	4965	4965	4965	0
483	20240116	115200	12021145	4965	4965	4965	4965	0
484	20240116	115100	12021145	4965	4965	4965	4965	0
485	20240116	115000	12021145	4965	4965	4965	4965	0
486	20240116	114900	12021145	4965	4965	4965	4965	0
487	20240116	114800	12021145	4965	4965	4965	4965	0
488	20240116	114700	12021145	4965	4965	4965	4965	0
489	20240116	114600	12021145	4965	4965	4965	4965	0
490	20240116	114500	12021145	4965	4965	4965	4965	0
491	20240116	114400	12021145	4965	4965	4965	4965	0
492	20240116	114300	12021145	4965	4965	4965	4965	0
493	20240116	114200	12021145	4965	4965	4965	4965	0
494	20240116	114100	12021145	4965	4965	4965	4965	0
495	20240116	114000	12021145	4965	4965	4965	4965	0
496	20240116	113900	12021145	4965	4965	4965	4965	0
497	20240116	113800	12021145	4965	4965	4965	4965	0
498	20240116	113700	12021145	4965	4965	4965	4965	0
499	20240116	113600	12021145	4965	4965	4965	4965	0
500	20240116	113500	12021145	4965	4965	4965	4965	36
501	20240116	113400	11842405	4965	4965	4965	4965	0
502	20240116	113300	11842405	4965	4965	4965	4965	0
503	20240116	113200	11842405	4965	4965	4965	4965	0
504	20240116	113100	11842405	4965	4965	4965	4965	0
505	20240116	113000	11842405	4965	4965	4965	4965	0
506	20240116	112900	11842405	4965	4965	4965	4965	0
507	20240116	112800	11842405	4965	4965	4965	4965	0
508	20240116	112700	11842405	4965	4965	4965	4965	0
509	20240116	112600	11842405	4965	4965	4965	4965	0
510	20240116	112500	11842405	4965	4965	4965	4965	0
511	20240116	112400	11842405	4965	4965	4965	4965	0
512	20240116	112300	11842405	4965	4965	4965	4965	0
513	20240116	112200	11842405	4965	4965	4965	4965	0
514	20240116	112100	11842405	4965	4965	4965	4965	0
515	20240116	112000	11842405	4965	4965	4965	4965	0
516	20240116	111900	11842405	4965	4965	4965	4965	0
517	20240116	111800	11842405	4965	4965	4965	4965	0
518	20240116	111700	11842405	4965	4965	4965	4965	0
519	20240116	111600	11842405	4965	4965	4965	4965	0
520	20240116	111500	11842405	4965	4965	4965	4965	0
521	20240116	111400	11842405	4965	4965	4965	4965	0
522	20240116	111300	11842405	4965	4965	4965	4965	0
523	20240116	111200	11842405	4965	4965	4965	4965	0
524	20240116	111100	11842405	4965	4965	4965	4965	0
525	20240116	111000	11842405	4965	4965	4965	4965	0
526	20240116	110900	11842405	4965	4965	4965	4965	0
527	20240116	110800	11842405	4965	4965	4965	4965	0
528	20240116	110700	11842405	4965	4965	4965	4965	0
529	20240116	110600	11842405	4965	4965	4965	4965	0
530	20240116	110500	11842405	4965	4965	4965	4965	0
531	20240116	110400	11842405	4965	4965	4965	4965	0
532	20240116	110300	11842405	4965	4965	4965	4965	0
533	20240116	110200	11842405	4965	4965	4965	4965	0
534	20240116	110100	11842405	4965	4965	4965	4965	0
535	20240116	110000	11842405	4965	4965	4965	4965	3
536	20240116	105900	11827510	4965	4965	4965	4965	0
537	20240116	105800	11827510	4965	4965	4965	4965	0
538	20240116	105700	11827510	4965	4965	4965	4965	0
539	20240116	105600	11827510	4965	4965	4965	4965	0
540	20240116	105500	11827510	4965	4965	4965	4965	0
541	20240116	105400	11827510	4965	4965	4965	4965	0
542	20240116	105300	11827510	4965	4965	4965	4965	0
543	20240116	105200	11827510	4965	4965	4965	4965	4
544	20240116	105100	11807650	4965	4965	4965	4965	0
545	20240116	105000	11807650	4965	4965	4965	4965	0
546	20240116	104900	11807650	4965	4965	4965	4965	0
547	20240116	104800	11807650	4965	4965	4965	4965	0
548	20240116	104700	11807650	4965	4965	4965	4965	0
549	20240116	104600	11807650	4965	4965	4965	4965	0
550	20240116	104500	11807650	4965	4965	4965	4965	0
551	20240116	104400	11807650	4965	4965	4965	4965	0
552	20240116	104300	11807650	4965	4965	4965	4965	0
553	20240116	104200	11807650	4965	4965	4965	4965	0
554	20240116	104100	11807650	4965	4965	4965	4965	0
555	20240116	104000	11807650	4965	4965	4965	4965	0
556	20240116	103900	11807650	4965	4965	4965	4965	0
557	20240116	103800	11807650	4965	4965	4965	4965	0
558	20240116	103700	11807650	4965	4965	4965	4965	0
559	20240116	103600	11807650	4965	4965	4965	4965	0
560	20240116	103500	11807650	4965	4965	4965	4965	0
561	20240116	103400	11807650	4965	4965	4965	4965	0
562	20240116	103300	11807650	4965	4965	4965	4965	1
563	20240116	103200	11802685	4960	4960	4960	4960	0
564	20240116	103100	11802685	4960	4960	4960	4960	0
565	20240116	103000	11802685	4960	4960	4960	4960	0
566	20240116	102900	11802685	4960	4960	4960	4960	0
567	20240116	102800	11802685	4960	4960	4960	4960	0
568	20240116	102700	11802685	4960	4960	4960	4960	0
569	20240116	102600	11802685	4960	4960	4960	4960	0
570	20240116	102500	11802685	4960	4960	4960	4960	0
571	20240116	102400	11802685	4960	4960	4960	4960	0
572	20240116	102300	11802685	4960	4960	4960	4960	0
573	20240116	102200	11802685	4960	4960	4960	4960	0
574	20240116	102100	11802685	4960	4960	4960	4960	0
575	20240116	102000	11802685	4960	4960	4960	4960	0
576	20240116	101900	11802685	4960	4960	4960	4960	0
577	20240116	101800	11802685	4960	4960	4960	4960	0
578	20240116	101700	11802685	4960	4960	4960	4960	0
579	20240116	101600	11802685	4960	4960	4960	4960	0
580	20240116	101500	11802685	4960	4960	4960	4960	0
581	20240116	101400	11802685	4960	4960	4960	4960	0
582	20240116	101300	11802685	4960	4960	4960	4960	1
583	20240116	101200	11797725	4970	4970	4970	4970	41
584	20240116	101100	11593955	4970	4970	4970	4970	1
585	20240116	101000	11588985	4970	4970	4970	4970	0
586	20240116	100900	11588985	4970	4970	4970	4970	0
587	20240116	100800	11588985	4970	4970	4970	4970	0
588	20240116	100700	11588985	4970	4970	4970	4970	0
589	20240116	100600	11588985	4970	4970	4970	4970	1
590	20240116	100500	11584015	4970	4970	4970	4970	0
591	20240116	100400	11584015	4970	4970	4970	4970	0
592	20240116	100300	11584015	4970	4965	4970	4965	5
593	20240116	100200	11559175	4950	4950	4950	4950	0
594	20240116	100100	11559175	4950	4950	4950	4950	0
595	20240116	100000	11559175	4950	4950	4950	4950	0
596	20240116	095900	11559175	4950	4950	4950	4950	7
597	20240116	095800	11524525	4965	4965	4965	4965	0
598	20240116	095700	11524525	4965	4965	4965	4965	1
599	20240116	095600	11519560	4970	4965	4970	4965	29
600	20240116	095500	11375480	4965	4965	4965	4965	0
601	20240116	095400	11375480	4965	4965	4965	4965	0
602	20240116	095300	11375480	4965	4965	4965	4965	0
603	20240116	095200	11375480	4965	4965	4965	4965	0
604	20240116	095100	11375480	4965	4965	4965	4965	0
605	20240116	095000	11375480	4965	4965	4965	4965	2
606	20240116	094900	11365550	4945	4945	4945	4945	0
607	20240116	094800	11365550	4945	4945	4945	4945	0
608	20240116	094700	11365550	4945	4945	4945	4945	0
609	20240116	094600	11365550	4945	4945	4945	4945	0
610	20240116	094500	11365550	4945	4945	4945	4945	0
611	20240116	094400	11365550	4945	4945	4945	4945	0
612	20240116	094300	11365550	4945	4945	4945	4945	0
613	20240116	094200	11365550	4945	4945	4945	4945	2
614	20240116	094100	11355660	4945	4945	4945	4945	1
615	20240116	094000	11350715	4945	4945	4945	4945	1
616	20240116	093900	11345770	4945	4945	4945	4945	0
617	20240116	093800	11345770	4945	4945	4945	4945	3
618	20240116	093700	11330935	4945	4945	4945	4945	16
619	20240116	093600	11251815	4945	4950	4950	4940	326
620	20240116	093500	9640755	4990	4990	4990	4990	0
621	20240116	093400	9640755	4990	4990	4990	4990	0
622	20240116	093300	9640755	4990	4990	4990	4990	0
623	20240116	093200	9640755	4990	5000	5000	4990	130
624	20240116	093100	8991630	5000	5000	5000	5000	0
625	20240116	093000	8991630	5000	5000	5000	5000	0
626	20240116	092900	8991630	5000	5000	5000	5000	0
627	20240116	092800	8991630	5000	5000	5000	5000	0
628	20240116	092700	8991630	5000	5000	5000	5000	0
629	20240116	092600	8991630	5000	5000	5000	5000	0
630	20240116	092500	8991630	5000	5000	5000	5000	0
631	20240116	092400	8991630	5000	5000	5000	5000	1
632	20240116	092300	8986630	5010	5010	5010	5010	0
633	20240116	092200	8986630	5010	5010	5010	5010	0
634	20240116	092100	8986630	5010	5010	5010	5010	0
635	20240116	092000	8986630	5010	5010	5010	5010	0
636	20240116	091900	8986630	5010	5010	5010	5010	1
637	20240116	091800	8981620	5010	5020	5020	5010	2
638	20240116	091700	8971590	5020	5020	5020	5020	1
639	20240116	091600	8966570	5030	5070	5070	5030	464
640	20240116	091500	6624380	5070	5070	5070	5070	10
641	20240116	091400	6573680	5070	5070	5070	5070	0
642	20240116	091300	6573680	5070	5050	5070	5050	592
643	20240116	091200	3573730	5040	5040	5040	5040	49
644	20240116	091100	3326770	5040	5040	5040	5040	1
645	20240116	091000	3321730	5040	5040	5040	5040	4
646	20240116	090900	3301570	5040	5040	5040	5040	1
647	20240116	090800	3296530	5040	5040	5040	5040	12
648	20240116	090700	3236050	5040	5040	5040	5040	5
649	20240116	090600	3210850	5040	5040	5040	5040	2
650	20240116	090500	3200770	5060	5060	5060	5060	0
651	20240116	090400	3200770	5060	5040	5060	5040	32
652	20240116	090300	3039120	5040	5040	5040	5040	2
653	20240116	090200	3029040	5040	5040	5040	5040	90
654	20240116	090100	2575440	5040	5040	5040	5040	4
655	20240116	090000	2555280	5040	5040	5040	5040	507