KissMeData/080470/min/candle-20240104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240104	195400	17437785	4995	4995	4995	4995	57
3	20240104	195300	17437785	4995	4995	4995	4995	0
4	20240104	195200	17437785	4995	4995	4995	4995	0
5	20240104	195100	17437785	4995	4995	4995	4995	0
6	20240104	195000	17437785	4995	4995	4995	4995	0
7	20240104	194900	17437785	4995	4995	4995	4995	0
8	20240104	194800	17437785	4995	4995	4995	4995	0
9	20240104	194700	17437785	4995	4995	4995	4995	0
10	20240104	194600	17437785	4995	4995	4995	4995	0
11	20240104	194500	17437785	4995	4995	4995	4995	0
12	20240104	194400	17437785	4995	4995	4995	4995	0
13	20240104	194300	17437785	4995	4995	4995	4995	0
14	20240104	194200	17437785	4995	4995	4995	4995	0
15	20240104	194100	17437785	4995	4995	4995	4995	0
16	20240104	194000	17437785	4995	4995	4995	4995	0
17	20240104	193900	17437785	4995	4995	4995	4995	0
18	20240104	193800	17437785	4995	4995	4995	4995	0
19	20240104	193700	17437785	4995	4995	4995	4995	0
20	20240104	193600	17437785	4995	4995	4995	4995	0
21	20240104	193500	17437785	4995	4995	4995	4995	0
22	20240104	193400	17437785	4995	4995	4995	4995	0
23	20240104	193300	17437785	4995	4995	4995	4995	0
24	20240104	193200	17437785	4995	4995	4995	4995	0
25	20240104	193100	17437785	4995	4995	4995	4995	0
26	20240104	193000	17437785	4995	4995	4995	4995	0
27	20240104	192900	17437785	4995	4995	4995	4995	0
28	20240104	192800	17437785	4995	4995	4995	4995	0
29	20240104	192700	17437785	4995	4995	4995	4995	0
30	20240104	192600	17437785	4995	4995	4995	4995	0
31	20240104	192500	17437785	4995	4995	4995	4995	0
32	20240104	192400	17437785	4995	4995	4995	4995	57
33	20240104	192300	17437785	4995	4995	4995	4995	0
34	20240104	192200	17437785	4995	4995	4995	4995	0
35	20240104	192100	17437785	4995	4995	4995	4995	0
36	20240104	192000	17437785	4995	4995	4995	4995	0
37	20240104	191900	17437785	4995	4995	4995	4995	0
38	20240104	191800	17437785	4995	4995	4995	4995	0
39	20240104	191700	17437785	4995	4995	4995	4995	0
40	20240104	191600	17437785	4995	4995	4995	4995	0
41	20240104	191500	17437785	4995	4995	4995	4995	0
42	20240104	191400	17437785	4995	4995	4995	4995	0
43	20240104	191300	17437785	4995	4995	4995	4995	0
44	20240104	191200	17437785	4995	4995	4995	4995	0
45	20240104	191100	17437785	4995	4995	4995	4995	0
46	20240104	191000	17437785	4995	4995	4995	4995	0
47	20240104	190900	17437785	4995	4995	4995	4995	0
48	20240104	190800	17437785	4995	4995	4995	4995	0
49	20240104	190700	17437785	4995	4995	4995	4995	0
50	20240104	190600	17437785	4995	4995	4995	4995	0
51	20240104	190500	17437785	4995	4995	4995	4995	0
52	20240104	190400	17437785	4995	4995	4995	4995	0
53	20240104	190300	17437785	4995	4995	4995	4995	0
54	20240104	190200	17437785	4995	4995	4995	4995	0
55	20240104	190100	17437785	4995	4995	4995	4995	0
56	20240104	190000	17437785	4995	4995	4995	4995	0
57	20240104	185900	17437785	4995	4995	4995	4995	0
58	20240104	185800	17437785	4995	4995	4995	4995	0
59	20240104	185700	17437785	4995	4995	4995	4995	0
60	20240104	185600	17437785	4995	4995	4995	4995	0
61	20240104	185500	17437785	4995	4995	4995	4995	0
62	20240104	185400	17437785	4995	4995	4995	4995	57
63	20240104	185300	17437785	4995	4995	4995	4995	0
64	20240104	185200	17437785	4995	4995	4995	4995	0
65	20240104	185100	17437785	4995	4995	4995	4995	0
66	20240104	185000	17437785	4995	4995	4995	4995	0
67	20240104	184900	17437785	4995	4995	4995	4995	0
68	20240104	184800	17437785	4995	4995	4995	4995	0
69	20240104	184700	17437785	4995	4995	4995	4995	0
70	20240104	184600	17437785	4995	4995	4995	4995	0
71	20240104	184500	17437785	4995	4995	4995	4995	0
72	20240104	184400	17437785	4995	4995	4995	4995	0
73	20240104	184300	17437785	4995	4995	4995	4995	0
74	20240104	184200	17437785	4995	4995	4995	4995	0
75	20240104	184100	17437785	4995	4995	4995	4995	0
76	20240104	184000	17437785	4995	4995	4995	4995	0
77	20240104	183900	17437785	4995	4995	4995	4995	0
78	20240104	183800	17437785	4995	4995	4995	4995	0
79	20240104	183700	17437785	4995	4995	4995	4995	0
80	20240104	183600	17437785	4995	4995	4995	4995	0
81	20240104	183500	17437785	4995	4995	4995	4995	0
82	20240104	183400	17437785	4995	4995	4995	4995	0
83	20240104	183300	17437785	4995	4995	4995	4995	0
84	20240104	183200	17437785	4995	4995	4995	4995	0
85	20240104	183100	17437785	4995	4995	4995	4995	0
86	20240104	183000	17437785	4995	4995	4995	4995	0
87	20240104	182900	17437785	4995	4995	4995	4995	0
88	20240104	182800	17437785	4995	4995	4995	4995	0
89	20240104	182700	17437785	4995	4995	4995	4995	0
90	20240104	182600	17437785	4995	4995	4995	4995	0
91	20240104	182500	17437785	4995	4995	4995	4995	0
92	20240104	182400	17437785	4995	4995	4995	4995	57
93	20240104	182300	17437785	4995	4995	4995	4995	0
94	20240104	182200	17437785	4995	4995	4995	4995	0
95	20240104	182100	17437785	4995	4995	4995	4995	0
96	20240104	182000	17437785	4995	4995	4995	4995	0
97	20240104	181900	17437785	4995	4995	4995	4995	0
98	20240104	181800	17437785	4995	4995	4995	4995	0
99	20240104	181700	17437785	4995	4995	4995	4995	0
100	20240104	181600	17437785	4995	4995	4995	4995	0
101	20240104	181500	17437785	4995	4995	4995	4995	0
102	20240104	181400	17437785	4995	4995	4995	4995	0
103	20240104	181300	17437785	4995	4995	4995	4995	0
104	20240104	181200	17437785	4995	4995	4995	4995	0
105	20240104	181100	17437785	4995	4995	4995	4995	0
106	20240104	181000	17437785	4995	4995	4995	4995	0
107	20240104	180900	17437785	4995	4995	4995	4995	0
108	20240104	180800	17437785	4995	4995	4995	4995	0
109	20240104	180700	17437785	4995	4995	4995	4995	0
110	20240104	180600	17437785	4995	4995	4995	4995	0
111	20240104	180500	17437785	4995	4995	4995	4995	0
112	20240104	180400	17437785	4995	4995	4995	4995	0
113	20240104	180300	17437785	4995	4995	4995	4995	0
114	20240104	180200	17437785	4995	4995	4995	4995	0
115	20240104	180100	17437785	4995	4995	4995	4995	0
116	20240104	180000	17437785	4995	4995	4995	4995	0
117	20240104	175900	17437785	4995	4995	4995	4995	0
118	20240104	175800	17437785	4995	4995	4995	4995	0
119	20240104	175700	17437785	4995	4995	4995	4995	0
120	20240104	175600	17437785	4995	4995	4995	4995	0
121	20240104	175500	17437785	4995	4995	4995	4995	0
122	20240104	175400	17437785	4995	4995	4995	4995	57
123	20240104	175300	17437785	4995	4995	4995	4995	0
124	20240104	175200	17437785	4995	4995	4995	4995	0
125	20240104	175100	17437785	4995	4995	4995	4995	0
126	20240104	175000	17437785	4995	4995	4995	4995	0
127	20240104	174900	17437785	4995	4995	4995	4995	0
128	20240104	174800	17437785	4995	4995	4995	4995	0
129	20240104	174700	17437785	4995	4995	4995	4995	0
130	20240104	174600	17437785	4995	4995	4995	4995	0
131	20240104	174500	17437785	4995	4995	4995	4995	0
132	20240104	174400	17437785	4995	4995	4995	4995	0
133	20240104	174300	17437785	4995	4995	4995	4995	0
134	20240104	174200	17437785	4995	4995	4995	4995	0
135	20240104	174100	17437785	4995	4995	4995	4995	0
136	20240104	174000	17437785	4995	4995	4995	4995	0
137	20240104	173900	17437785	4995	4995	4995	4995	0
138	20240104	173800	17437785	4995	4995	4995	4995	0
139	20240104	173700	17437785	4995	4995	4995	4995	0
140	20240104	173600	17437785	4995	4995	4995	4995	0
141	20240104	173500	17437785	4995	4995	4995	4995	0
142	20240104	173400	17437785	4995	4995	4995	4995	0
143	20240104	173300	17437785	4995	4995	4995	4995	0
144	20240104	173200	17437785	4995	4995	4995	4995	0
145	20240104	173100	17437785	4995	4995	4995	4995	0
146	20240104	173000	17437785	4995	4995	4995	4995	0
147	20240104	172900	17437785	4995	4995	4995	4995	0
148	20240104	172800	17437785	4995	4995	4995	4995	0
149	20240104	172700	17437785	4995	4995	4995	4995	0
150	20240104	172600	17437785	4995	4995	4995	4995	0
151	20240104	172500	17437785	4995	4995	4995	4995	0
152	20240104	172400	17437785	4995	4995	4995	4995	57
153	20240104	172300	17437785	4995	4995	4995	4995	0
154	20240104	172200	17437785	4995	4995	4995	4995	0
155	20240104	172100	17437785	4995	4995	4995	4995	0
156	20240104	172000	17437785	4995	4995	4995	4995	0
157	20240104	171900	17437785	4995	4995	4995	4995	0
158	20240104	171800	17437785	4995	4995	4995	4995	0
159	20240104	171700	17437785	4995	4995	4995	4995	0
160	20240104	171600	17437785	4995	4995	4995	4995	0
161	20240104	171500	17437785	4995	4995	4995	4995	0
162	20240104	171400	17437785	4995	4995	4995	4995	0
163	20240104	171300	17437785	4995	4995	4995	4995	0
164	20240104	171200	17437785	4995	4995	4995	4995	0
165	20240104	171100	17437785	4995	4995	4995	4995	0
166	20240104	171000	17437785	4995	4995	4995	4995	0
167	20240104	170900	17437785	4995	4995	4995	4995	0
168	20240104	170800	17437785	4995	4995	4995	4995	0
169	20240104	170700	17437785	4995	4995	4995	4995	0
170	20240104	170600	17437785	4995	4995	4995	4995	0
171	20240104	170500	17437785	4995	4995	4995	4995	0
172	20240104	170400	17437785	4995	4995	4995	4995	0
173	20240104	170300	17437785	4995	4995	4995	4995	0
174	20240104	170200	17437785	4995	4995	4995	4995	0
175	20240104	170100	17437785	4995	4995	4995	4995	0
176	20240104	170000	17437785	4995	4995	4995	4995	0
177	20240104	165900	17437785	4995	4995	4995	4995	0
178	20240104	165800	17437785	4995	4995	4995	4995	0
179	20240104	165700	17437785	4995	4995	4995	4995	0
180	20240104	165600	17437785	4995	4995	4995	4995	0
181	20240104	165500	17437785	4995	4995	4995	4995	0
182	20240104	165400	17437785	4995	4995	4995	4995	57
183	20240104	165300	17437785	4995	4995	4995	4995	0
184	20240104	165200	17437785	4995	4995	4995	4995	0
185	20240104	165100	17437785	4995	4995	4995	4995	0
186	20240104	165000	17437785	4995	4995	4995	4995	0
187	20240104	164900	17437785	4995	4995	4995	4995	0
188	20240104	164800	17437785	4995	4995	4995	4995	0
189	20240104	164700	17437785	4995	4995	4995	4995	0
190	20240104	164600	17437785	4995	4995	4995	4995	0
191	20240104	164500	17437785	4995	4995	4995	4995	0
192	20240104	164400	17437785	4995	4995	4995	4995	0
193	20240104	164300	17437785	4995	4995	4995	4995	0
194	20240104	164200	17437785	4995	4995	4995	4995	0
195	20240104	164100	17437785	4995	4995	4995	4995	0
196	20240104	164000	17437785	4995	4995	4995	4995	0
197	20240104	163900	17437785	4995	4995	4995	4995	0
198	20240104	163800	17437785	4995	4995	4995	4995	0
199	20240104	163700	17437785	4995	4995	4995	4995	0
200	20240104	163600	17437785	4995	4995	4995	4995	0
201	20240104	163500	17437785	4995	4995	4995	4995	0
202	20240104	163400	17437785	4995	4995	4995	4995	0
203	20240104	163300	17437785	4995	4995	4995	4995	0
204	20240104	163200	17437785	4995	4995	4995	4995	0
205	20240104	163100	17437785	4995	4995	4995	4995	0
206	20240104	163000	17437785	4995	4995	4995	4995	0
207	20240104	162900	17437785	4995	4995	4995	4995	0
208	20240104	162800	17437785	4995	4995	4995	4995	0
209	20240104	162700	17437785	4995	4995	4995	4995	0
210	20240104	162600	17437785	4995	4995	4995	4995	0
211	20240104	162500	17437785	4995	4995	4995	4995	0
212	20240104	162400	17437785	4995	4995	4995	4995	57
213	20240104	162300	17437785	4995	4995	4995	4995	0
214	20240104	162200	17437785	4995	4995	4995	4995	0
215	20240104	162100	17437785	4995	4995	4995	4995	0
216	20240104	162000	17437785	4995	4995	4995	4995	0
217	20240104	161900	17437785	4995	4995	4995	4995	0
218	20240104	161800	17437785	4995	4995	4995	4995	0
219	20240104	161700	17437785	4995	4995	4995	4995	0
220	20240104	161600	17437785	4995	4995	4995	4995	0
221	20240104	161500	17437785	4995	4995	4995	4995	0
222	20240104	161400	17437785	4995	4995	4995	4995	0
223	20240104	161300	17437785	4995	4995	4995	4995	0
224	20240104	161200	17437785	4995	4995	4995	4995	0
225	20240104	161100	17437785	4995	4995	4995	4995	0
226	20240104	161000	17437785	4995	4995	4995	4995	0
227	20240104	160900	17437785	4995	4995	4995	4995	0
228	20240104	160800	17437785	4995	4995	4995	4995	0
229	20240104	160700	17437785	4995	4995	4995	4995	0
230	20240104	160600	17437785	4995	4995	4995	4995	0
231	20240104	160500	17437785	4995	4995	4995	4995	0
232	20240104	160400	17437785	4995	4995	4995	4995	0
233	20240104	160300	17437785	4995	4995	4995	4995	0
234	20240104	160200	17437785	4995	4995	4995	4995	0
235	20240104	160100	17437785	4995	4995	4995	4995	0
236	20240104	160000	17437785	4995	4995	4995	4995	0
237	20240104	155900	17437785	4995	4995	4995	4995	0
238	20240104	155800	17437785	4995	4995	4995	4995	0
239	20240104	155700	17437785	4995	4995	4995	4995	0
240	20240104	155600	17437785	4995	4995	4995	4995	0
241	20240104	155500	17437785	4995	4995	4995	4995	0
242	20240104	155400	17437785	4995	4995	4995	4995	57
243	20240104	155300	17437785	4995	4995	4995	4995	0
244	20240104	155200	17437785	4995	4995	4995	4995	0
245	20240104	155100	17437785	4995	4995	4995	4995	0
246	20240104	155000	17437785	4995	4995	4995	4995	0
247	20240104	154900	17437785	4995	4995	4995	4995	0
248	20240104	154800	17437785	4995	4995	4995	4995	0
249	20240104	154700	17437785	4995	4995	4995	4995	0
250	20240104	154600	17437785	4995	4995	4995	4995	0
251	20240104	154500	17437785	4995	4995	4995	4995	0
252	20240104	154400	17437785	4995	4995	4995	4995	0
253	20240104	154300	17437785	4995	4995	4995	4995	0
254	20240104	154200	17437785	4995	4995	4995	4995	0
255	20240104	154100	17437785	4995	4995	4995	4995	0
256	20240104	154000	17437785	4995	4995	4995	4995	0
257	20240104	153900	17437785	4995	4995	4995	4995	0
258	20240104	153800	17437785	4995	4995	4995	4995	0
259	20240104	153700	17437785	4995	4995	4995	4995	0
260	20240104	153600	17437785	4995	4995	4995	4995	0
261	20240104	153500	17437785	4995	4995	4995	4995	0
262	20240104	153400	17437785	4995	4995	4995	4995	0
263	20240104	153300	17437785	4995	4995	4995	4995	0
264	20240104	153200	17437785	4995	4995	4995	4995	0
265	20240104	153100	17437785	4995	4995	4995	4995	0
266	20240104	153000	17437785	4995	4995	4995	4995	57
267	20240104	152900	17153070	4995	4995	4995	4995	0
268	20240104	152800	17153070	4995	4995	4995	4995	0
269	20240104	152700	17153070	4995	4995	4995	4995	0
270	20240104	152600	17153070	4995	4995	4995	4995	0
271	20240104	152500	17153070	4995	4995	4995	4995	0
272	20240104	152400	17153070	4995	4995	4995	4995	0
273	20240104	152300	17153070	4995	4995	4995	4995	0
274	20240104	152200	17153070	4995	4995	4995	4995	0
275	20240104	152100	17153070	4995	4995	4995	4995	0
276	20240104	152000	17153070	4995	4995	4995	4995	0
277	20240104	151900	17153070	4995	4995	4995	4995	14
278	20240104	151800	17083140	5000	5000	5000	5000	0
279	20240104	151700	17083140	5000	5000	5000	5000	0
280	20240104	151600	17083140	5000	5000	5000	5000	0
281	20240104	151500	17083140	5000	5000	5000	5000	0
282	20240104	151400	17083140	5000	5000	5000	5000	0
283	20240104	151300	17083140	5000	5000	5000	5000	0
284	20240104	151200	17083140	5000	5000	5000	5000	0
285	20240104	151100	17083140	5000	5000	5000	5000	0
286	20240104	151000	17083140	5000	5000	5000	5000	0
287	20240104	150900	17083140	5000	5000	5000	5000	0
288	20240104	150800	17083140	5000	5000	5000	5000	8
289	20240104	150700	17043140	4995	4995	4995	4995	0
290	20240104	150600	17043140	4995	4995	4995	4995	0
291	20240104	150500	17043140	4995	4995	4995	4995	0
292	20240104	150400	17043140	4995	4995	4995	4995	10
293	20240104	150300	16993190	5000	5000	5000	5000	0
294	20240104	150200	16993190	5000	5000	5000	5000	68
295	20240104	150100	16653190	5020	5020	5020	5020	0
296	20240104	150000	16653190	5020	5020	5020	5020	0
297	20240104	145900	16653190	5020	5020	5020	5020	0
298	20240104	145800	16653190	5020	5000	5020	5000	4
299	20240104	145700	16633150	5020	5020	5020	5020	8
300	20240104	145600	16592990	5000	5000	5000	5000	0
301	20240104	145500	16592990	5000	5000	5000	5000	0
302	20240104	145400	16592990	5000	5000	5000	5000	180
303	20240104	145300	15692990	5000	5000	5000	5000	0
304	20240104	145200	15692990	5000	5000	5000	5000	0
305	20240104	145100	15692990	5000	5000	5000	5000	0
306	20240104	145000	15692990	5000	5000	5000	5000	250
307	20240104	144900	14442990	4995	4995	4995	4995	149
308	20240104	144800	13698735	5000	5000	5000	5000	0
309	20240104	144700	13698735	5000	5000	5000	5000	0
310	20240104	144600	13698735	5000	5000	5000	5000	523
311	20240104	144500	11083735	5010	5010	5010	5010	0
312	20240104	144400	11083735	5010	5010	5010	5010	10
313	20240104	144300	11033635	5010	5010	5010	5010	0
314	20240104	144200	11033635	5010	5010	5010	5010	0
315	20240104	144100	11033635	5010	5010	5010	5010	0
316	20240104	144000	11033635	5010	5010	5010	5010	0
317	20240104	143900	11033635	5010	5010	5010	5010	0
318	20240104	143800	11033635	5010	5010	5010	5010	2
319	20240104	143700	11023615	5020	5020	5020	5020	0
320	20240104	143600	11023615	5020	5020	5020	5020	0
321	20240104	143500	11023615	5020	5020	5020	5020	1
322	20240104	143400	11018595	5010	5010	5010	5010	0
323	20240104	143300	11018595	5010	5010	5010	5010	0
324	20240104	143200	11018595	5010	5010	5010	5010	0
325	20240104	143100	11018595	5010	5010	5010	5010	0
326	20240104	143000	11018595	5010	5010	5010	5010	0
327	20240104	142900	11018595	5010	5010	5010	5010	0
328	20240104	142800	11018595	5010	5010	5010	5010	0
329	20240104	142700	11018595	5010	5010	5010	5010	0
330	20240104	142600	11018595	5010	5010	5010	5010	2
331	20240104	142500	11008575	5000	5000	5000	5000	1
332	20240104	142400	11003575	5000	5000	5000	5000	6
333	20240104	142300	10973575	4995	4995	4995	4995	0
334	20240104	142200	10973575	4995	4995	4995	4995	0
335	20240104	142100	10973575	4995	4995	4995	4995	0
336	20240104	142000	10973575	4995	4995	4995	4995	0
337	20240104	141900	10973575	4995	4995	4995	4995	0
338	20240104	141800	10973575	4995	4995	4995	4995	0
339	20240104	141700	10973575	4995	4995	4995	4995	0
340	20240104	141600	10973575	4995	4995	4995	4995	0
341	20240104	141500	10973575	4995	4995	4995	4995	0
342	20240104	141400	10973575	4995	4995	4995	4995	0
343	20240104	141300	10973575	4995	4995	4995	4995	0
344	20240104	141200	10973575	4995	4995	4995	4995	0
345	20240104	141100	10973575	4995	4995	4995	4995	0
346	20240104	141000	10973575	4995	4995	4995	4995	0
347	20240104	140900	10973575	4995	4995	4995	4995	0
348	20240104	140800	10973575	4995	4995	4995	4995	0
349	20240104	140700	10973575	4995	4995	4995	4995	0
350	20240104	140600	10973575	4995	4995	4995	4995	0
351	20240104	140500	10973575	4995	4995	4995	4995	0
352	20240104	140400	10973575	4995	4995	4995	4995	0
353	20240104	140300	10973575	4995	4995	4995	4995	0
354	20240104	140200	10973575	4995	4995	4995	4995	0
355	20240104	140100	10973575	4995	4995	4995	4995	0
356	20240104	140000	10973575	4995	4995	4995	4995	0
357	20240104	135900	10973575	4995	4995	4995	4995	84
358	20240104	135800	10553995	5020	5020	5020	5020	0
359	20240104	135700	10553995	5020	5020	5020	5020	0
360	20240104	135600	10553995	5020	5020	5020	5020	0
361	20240104	135500	10553995	5020	5020	5020	5020	19
362	20240104	135400	10458615	5000	5000	5000	5000	0
363	20240104	135300	10458615	5000	5000	5000	5000	0
364	20240104	135200	10458615	5000	5000	5000	5000	0
365	20240104	135100	10458615	5000	5000	5000	5000	0
366	20240104	135000	10458615	5000	5000	5000	5000	0
367	20240104	134900	10458615	5000	5000	5000	5000	0
368	20240104	134800	10458615	5000	5000	5000	5000	118
369	20240104	134700	9868615	5000	5000	5000	5000	0
370	20240104	134600	9868615	5000	5000	5000	5000	0
371	20240104	134500	9868615	5000	5000	5000	5000	0
372	20240104	134400	9868615	5000	5000	5000	5000	0
373	20240104	134300	9868615	5000	5000	5000	5000	0
374	20240104	134200	9868615	5000	5000	5000	5000	0
375	20240104	134100	9868615	5000	5000	5000	5000	0
376	20240104	134000	9868615	5000	5000	5000	5000	0
377	20240104	133900	9868615	5000	5000	5000	5000	9
378	20240104	133800	9823615	5030	5030	5030	5030	0
379	20240104	133700	9823615	5030	5030	5030	5030	0
380	20240104	133600	9823615	5030	5030	5030	5030	0
381	20240104	133500	9823615	5030	5030	5030	5030	0
382	20240104	133400	9823615	5030	5030	5030	5030	0
383	20240104	133300	9823615	5030	5030	5030	5030	0
384	20240104	133200	9823615	5030	5030	5030	5030	0
385	20240104	133100	9823615	5030	5030	5030	5030	0
386	20240104	133000	9823615	5030	5030	5030	5030	0
387	20240104	132900	9823615	5030	5030	5030	5030	0
388	20240104	132800	9823615	5030	5030	5030	5030	0
389	20240104	132700	9823615	5030	5030	5030	5030	0
390	20240104	132600	9823615	5030	5030	5030	5030	0
391	20240104	132500	9823615	5030	5030	5030	5030	0
392	20240104	132400	9823615	5030	5030	5030	5030	0
393	20240104	132300	9823615	5030	5030	5030	5030	0
394	20240104	132200	9823615	5030	5030	5030	5030	0
395	20240104	132100	9823615	5030	5030	5030	5030	0
396	20240104	132000	9823615	5030	5030	5030	5030	0
397	20240104	131900	9823615	5030	5030	5030	5030	0
398	20240104	131800	9823615	5030	5030	5030	5030	0
399	20240104	131700	9823615	5030	5030	5030	5030	0
400	20240104	131600	9823615	5030	5030	5030	5030	0
401	20240104	131500	9823615	5030	5030	5030	5030	0
402	20240104	131400	9823615	5030	5030	5030	5030	0
403	20240104	131300	9823615	5030	5030	5030	5030	0
404	20240104	131200	9823615	5030	5030	5030	5030	0
405	20240104	131100	9823615	5030	5030	5030	5030	0
406	20240104	131000	9823615	5030	5030	5030	5030	0
407	20240104	130900	9823615	5030	5030	5030	5030	0
408	20240104	130800	9823615	5030	5030	5030	5030	0
409	20240104	130700	9823615	5030	5030	5030	5030	0
410	20240104	130600	9823615	5030	5030	5030	5030	0
411	20240104	130500	9823615	5030	5030	5030	5030	0
412	20240104	130400	9823615	5030	5030	5030	5030	0
413	20240104	130300	9823615	5030	5030	5030	5030	0
414	20240104	130200	9823615	5030	5030	5030	5030	0
415	20240104	130100	9823615	5030	5030	5030	5030	0
416	20240104	130000	9823615	5030	5030	5030	5030	1
417	20240104	125900	9818585	5010	5010	5010	5010	0
418	20240104	125800	9818585	5010	5010	5010	5010	0
419	20240104	125700	9818585	5010	5010	5010	5010	0
420	20240104	125600	9818585	5010	5010	5010	5010	0
421	20240104	125500	9818585	5010	5010	5010	5010	0
422	20240104	125400	9818585	5010	5010	5010	5010	0
423	20240104	125300	9818585	5010	5010	5010	5010	0
424	20240104	125200	9818585	5010	5010	5010	5010	0
425	20240104	125100	9818585	5010	5010	5010	5010	0
426	20240104	125000	9818585	5010	5010	5010	5010	0
427	20240104	124900	9818585	5010	5010	5010	5010	0
428	20240104	124800	9818585	5010	5010	5010	5010	0
429	20240104	124700	9818585	5010	5010	5010	5010	0
430	20240104	124600	9818585	5010	5010	5010	5010	0
431	20240104	124500	9818585	5010	5010	5010	5010	0
432	20240104	124400	9818585	5010	5010	5010	5010	0
433	20240104	124300	9818585	5010	5010	5010	5010	0
434	20240104	124200	9818585	5010	5010	5010	5010	0
435	20240104	124100	9818585	5010	5010	5010	5010	0
436	20240104	124000	9818585	5010	5010	5010	5010	0
437	20240104	123900	9818585	5010	5010	5010	5010	0
438	20240104	123800	9818585	5010	5010	5010	5010	0
439	20240104	123700	9818585	5010	5010	5010	5010	0
440	20240104	123600	9818585	5010	5010	5010	5010	0
441	20240104	123500	9818585	5010	5010	5010	5010	0
442	20240104	123400	9818585	5010	5010	5010	5010	0
443	20240104	123300	9818585	5010	5010	5010	5010	0
444	20240104	123200	9818585	5010	5010	5010	5010	0
445	20240104	123100	9818585	5010	5010	5010	5010	0
446	20240104	123000	9818585	5010	5010	5010	5010	0
447	20240104	122900	9818585	5010	5010	5010	5010	0
448	20240104	122800	9818585	5010	5010	5010	5010	0
449	20240104	122700	9818585	5010	5010	5010	5010	0
450	20240104	122600	9818585	5010	5010	5010	5010	0
451	20240104	122500	9818585	5010	5010	5010	5010	0
452	20240104	122400	9818585	5010	5010	5010	5010	0
453	20240104	122300	9818585	5010	5010	5010	5010	0
454	20240104	122200	9818585	5010	5010	5010	5010	0
455	20240104	122100	9818585	5010	5010	5010	5010	0
456	20240104	122000	9818585	5010	5010	5010	5010	0
457	20240104	121900	9818585	5010	5010	5010	5010	0
458	20240104	121800	9818585	5010	5010	5010	5010	0
459	20240104	121700	9818585	5010	5010	5010	5010	0
460	20240104	121600	9818585	5010	5010	5010	5010	0
461	20240104	121500	9818585	5010	5010	5010	5010	0
462	20240104	121400	9818585	5010	5010	5010	5010	0
463	20240104	121300	9818585	5010	5010	5010	5010	0
464	20240104	121200	9818585	5010	5010	5010	5010	0
465	20240104	121100	9818585	5010	5010	5010	5010	0
466	20240104	121000	9818585	5010	5010	5010	5010	0
467	20240104	120900	9818585	5010	5010	5010	5010	34
468	20240104	120800	9648245	5010	5010	5010	5010	0
469	20240104	120700	9648245	5010	5010	5010	5010	0
470	20240104	120600	9648245	5010	5010	5010	5010	0
471	20240104	120500	9648245	5010	5010	5010	5010	0
472	20240104	120400	9648245	5010	5010	5010	5010	0
473	20240104	120300	9648245	5010	5010	5010	5010	0
474	20240104	120200	9648245	5010	5010	5010	5010	0
475	20240104	120100	9648245	5010	5010	5010	5010	0
476	20240104	120000	9648245	5010	5010	5010	5010	0
477	20240104	115900	9648245	5010	5010	5010	5010	0
478	20240104	115800	9648245	5010	5010	5010	5010	0
479	20240104	115700	9648245	5010	5010	5010	5010	0
480	20240104	115600	9648245	5010	5010	5010	5010	336
481	20240104	115500	7964885	5030	5030	5030	5030	0
482	20240104	115400	7964885	5030	5030	5030	5030	0
483	20240104	115300	7964885	5030	5030	5030	5030	0
484	20240104	115200	7964885	5030	5030	5030	5030	0
485	20240104	115100	7964885	5030	5030	5030	5030	0
486	20240104	115000	7964885	5030	5030	5030	5030	0
487	20240104	114900	7964885	5030	5030	5030	5030	0
488	20240104	114800	7964885	5030	5030	5030	5030	0
489	20240104	114700	7964885	5030	5030	5030	5030	1
490	20240104	114600	7959855	5030	5030	5030	5030	228
491	20240104	114500	6813015	5010	5010	5010	5010	0
492	20240104	114400	6813015	5010	5010	5010	5010	0
493	20240104	114300	6813015	5010	5010	5010	5010	0
494	20240104	114200	6813015	5010	5010	5010	5010	0
495	20240104	114100	6813015	5010	5010	5010	5010	0
496	20240104	114000	6813015	5010	5010	5010	5010	0
497	20240104	113900	6813015	5010	5010	5010	5010	0
498	20240104	113800	6813015	5010	5010	5010	5010	0
499	20240104	113700	6813015	5010	5010	5010	5010	0
500	20240104	113600	6813015	5010	5010	5010	5010	0
501	20240104	113500	6813015	5010	5010	5010	5010	0
502	20240104	113400	6813015	5010	5010	5010	5010	0
503	20240104	113300	6813015	5010	5010	5010	5010	0
504	20240104	113200	6813015	5010	5010	5010	5010	0
505	20240104	113100	6813015	5010	5010	5010	5010	0
506	20240104	113000	6813015	5010	5010	5010	5010	0
507	20240104	112900	6813015	5010	5010	5010	5010	0
508	20240104	112800	6813015	5010	5010	5010	5010	0
509	20240104	112700	6813015	5010	5010	5010	5010	0
510	20240104	112600	6813015	5010	5010	5010	5010	0
511	20240104	112500	6813015	5010	5010	5010	5010	0
512	20240104	112400	6813015	5010	5010	5010	5010	0
513	20240104	112300	6813015	5010	5010	5010	5010	0
514	20240104	112200	6813015	5010	5010	5010	5010	0
515	20240104	112100	6813015	5010	5010	5010	5010	0
516	20240104	112000	6813015	5010	5010	5010	5010	0
517	20240104	111900	6813015	5010	5010	5010	5010	0
518	20240104	111800	6813015	5010	5010	5010	5010	98
519	20240104	111700	6322035	5010	5010	5010	5010	0
520	20240104	111600	6322035	5010	5010	5010	5010	0
521	20240104	111500	6322035	5010	5010	5010	5010	0
522	20240104	111400	6322035	5010	5010	5010	5010	0
523	20240104	111300	6322035	5010	5010	5010	5010	0
524	20240104	111200	6322035	5010	5010	5010	5010	0
525	20240104	111100	6322035	5010	5010	5010	5010	0
526	20240104	111000	6322035	5010	5010	5010	5010	0
527	20240104	110900	6322035	5010	5010	5010	5010	50
528	20240104	110800	6071535	5000	5000	5000	5000	0
529	20240104	110700	6071535	5000	5000	5000	5000	0
530	20240104	110600	6071535	5000	5000	5000	5000	0
531	20240104	110500	6071535	5000	5000	5000	5000	0
532	20240104	110400	6071535	5000	5000	5000	5000	0
533	20240104	110300	6071535	5000	5000	5000	5000	0
534	20240104	110200	6071535	5000	5000	5000	5000	0
535	20240104	110100	6071535	5000	5000	5000	5000	0
536	20240104	110000	6071535	5000	5000	5000	5000	0
537	20240104	105900	6071535	5000	5000	5000	5000	0
538	20240104	105800	6071535	5000	5000	5000	5000	0
539	20240104	105700	6071535	5000	5000	5000	5000	0
540	20240104	105600	6071535	5000	5000	5000	5000	0
541	20240104	105500	6071535	5000	5000	5000	5000	0
542	20240104	105400	6071535	5000	5000	5000	5000	0
543	20240104	105300	6071535	5000	5000	5000	5000	0
544	20240104	105200	6071535	5000	5000	5000	5000	0
545	20240104	105100	6071535	5000	5000	5000	5000	0
546	20240104	105000	6071535	5000	5000	5000	5000	0
547	20240104	104900	6071535	5000	5000	5000	5000	0
548	20240104	104800	6071535	5000	5000	5000	5000	0
549	20240104	104700	6071535	5000	5000	5000	5000	0
550	20240104	104600	6071535	5000	5000	5000	5000	0
551	20240104	104500	6071535	5000	5000	5000	5000	0
552	20240104	104400	6071535	5000	5000	5000	5000	0
553	20240104	104300	6071535	5000	5000	5000	5000	0
554	20240104	104200	6071535	5000	5000	5000	5000	0
555	20240104	104100	6071535	5000	5000	5000	5000	0
556	20240104	104000	6071535	5000	5000	5000	5000	0
557	20240104	103900	6071535	5000	5000	5000	5000	150
558	20240104	103800	5321535	4995	4995	4995	4995	0
559	20240104	103700	5321535	4995	4995	4995	4995	0
560	20240104	103600	5321535	4995	4995	4995	4995	0
561	20240104	103500	5321535	4995	4995	4995	4995	0
562	20240104	103400	5321535	4995	4995	4995	4995	0
563	20240104	103300	5321535	4995	4995	4995	4995	0
564	20240104	103200	5321535	4995	4995	4995	4995	160
565	20240104	103100	4522335	4995	4995	4995	4995	0
566	20240104	103000	4522335	4995	4995	4995	4995	10
567	20240104	102900	4472385	4995	4995	4995	4995	10
568	20240104	102800	4422435	4995	4995	4995	4995	0
569	20240104	102700	4422435	4995	4995	4995	4995	0
570	20240104	102600	4422435	4995	4995	4995	4995	0
571	20240104	102500	4422435	4995	4995	4995	4995	0
572	20240104	102400	4422435	4995	4995	4995	4995	0
573	20240104	102300	4422435	4995	4995	4995	4995	0
574	20240104	102200	4422435	4995	4995	4995	4995	0
575	20240104	102100	4422435	4995	4995	4995	4995	0
576	20240104	102000	4422435	4995	4995	4995	4995	0
577	20240104	101900	4422435	4995	4995	4995	4995	0
578	20240104	101800	4422435	4995	4995	4995	4995	0
579	20240104	101700	4422435	4995	4995	4995	4995	0
580	20240104	101600	4422435	4995	4995	4995	4995	0
581	20240104	101500	4422435	4995	4995	4995	4995	0
582	20240104	101400	4422435	4995	4995	4995	4995	0
583	20240104	101300	4422435	4995	4995	4995	4995	0
584	20240104	101200	4422435	4995	4995	4995	4995	0
585	20240104	101100	4422435	4995	4995	4995	4995	0
586	20240104	101000	4422435	4995	4995	4995	4995	0
587	20240104	100900	4422435	4995	4995	4995	4995	0
588	20240104	100800	4422435	4995	4995	4995	4995	0
589	20240104	100700	4422435	4995	4995	4995	4995	0
590	20240104	100600	4422435	4995	4995	4995	4995	0
591	20240104	100500	4422435	4995	4995	4995	4995	0
592	20240104	100400	4422435	4995	4995	4995	4995	0
593	20240104	100300	4422435	4995	4995	4995	4995	102
594	20240104	100200	3912945	5020	5020	5020	5020	0
595	20240104	100100	3912945	5020	5020	5020	5020	0
596	20240104	100000	3912945	5020	5020	5020	5020	0
597	20240104	095900	3912945	5020	5020	5020	5020	0
598	20240104	095800	3912945	5020	5020	5020	5020	0
599	20240104	095700	3912945	5020	5020	5020	5020	0
600	20240104	095600	3912945	5020	5020	5020	5020	0
601	20240104	095500	3912945	5020	4990	5020	4990	75
602	20240104	095400	3537195	4990	4990	4990	4990	50
603	20240104	095300	3287695	4990	4990	4990	4990	5
604	20240104	095200	3262745	4990	4990	4990	4990	5
605	20240104	095100	3237795	4985	4995	4995	4985	147
606	20240104	095000	2504225	5020	5020	5020	5020	0
607	20240104	094900	2504225	5020	5020	5020	5020	0
608	20240104	094800	2504225	5020	5020	5020	5020	0
609	20240104	094700	2504225	5020	5020	5020	5020	0
610	20240104	094600	2504225	5020	5020	5020	5020	0
611	20240104	094500	2504225	5020	5020	5020	5020	0
612	20240104	094400	2504225	5020	5020	5020	5020	0
613	20240104	094300	2504225	5020	5020	5020	5020	0
614	20240104	094200	2504225	5020	5020	5020	5020	0
615	20240104	094100	2504225	5020	5020	5020	5020	11
616	20240104	094000	2449005	5020	5020	5020	5020	0
617	20240104	093900	2449005	5020	5020	5020	5020	0
618	20240104	093800	2449005	5020	5020	5020	5020	0
619	20240104	093700	2449005	5020	5020	5020	5020	0
620	20240104	093600	2449005	5020	5020	5020	5020	0
621	20240104	093500	2449005	5020	5020	5020	5020	0
622	20240104	093400	2449005	5020	5020	5020	5020	0
623	20240104	093300	2449005	5020	5020	5020	5020	0
624	20240104	093200	2449005	5020	5020	5020	5020	0
625	20240104	093100	2449005	5020	5020	5020	5020	0
626	20240104	093000	2449005	5020	5020	5020	5020	19
627	20240104	092900	2353625	5020	5020	5020	5020	10
628	20240104	092800	2303425	5020	5020	5020	5020	0
629	20240104	092700	2303425	5020	5020	5020	5020	0
630	20240104	092600	2303425	5020	5020	5020	5020	0
631	20240104	092500	2303425	5020	5020	5020	5020	0
632	20240104	092400	2303425	5020	5020	5020	5020	0
633	20240104	092300	2303425	5020	5020	5020	5020	0
634	20240104	092200	2303425	5020	5020	5020	5020	0
635	20240104	092100	2303425	5020	5020	5020	5020	40
636	20240104	092000	2102625	5020	5020	5020	5020	0
637	20240104	091900	2102625	5020	5020	5020	5020	0
638	20240104	091800	2102625	5020	5020	5020	5020	0
639	20240104	091700	2102625	5020	5020	5020	5020	0
640	20240104	091600	2102625	5020	5020	5020	5020	0
641	20240104	091500	2102625	5020	5020	5020	5020	49
642	20240104	091400	1856645	4980	4980	4980	4980	0
643	20240104	091300	1856645	4980	4980	4980	4980	0
644	20240104	091200	1856645	4980	4980	4980	4980	0
645	20240104	091100	1856645	4980	4980	4980	4980	0
646	20240104	091000	1856645	4980	4980	4980	4980	0
647	20240104	090900	1856645	4980	4980	4980	4980	0
648	20240104	090800	1856645	4980	4980	4980	4980	200
649	20240104	090700	860645	4980	4990	4990	4980	84
650	20240104	090600	442040	5000	5000	5000	5000	0
651	20240104	090500	442040	5000	5000	5000	5000	0
652	20240104	090400	442040	5000	5000	5000	5000	0
653	20240104	090300	442040	5000	5000	5000	5000	0
654	20240104	090200	442040	5000	5000	5000	5000	0
655	20240104	090100	442040	5000	5000	5000	5000	0
656	20240104	090000	442040	5000	5030	5030	5000	88