KissMeData/001420/min/candle-20240109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240109	183400	4923000	4980	4980	4980	4980	20
3	20240109	183300	4923000	4980	4980	4980	4980	0
4	20240109	183200	4923000	4980	4980	4980	4980	0
5	20240109	183100	4923000	4980	4980	4980	4980	0
6	20240109	183000	4923000	4980	4980	4980	4980	0
7	20240109	182900	4923000	4980	4980	4980	4980	0
8	20240109	182800	4923000	4980	4980	4980	4980	0
9	20240109	182700	4923000	4980	4980	4980	4980	0
10	20240109	182600	4923000	4980	4980	4980	4980	0
11	20240109	182500	4923000	4980	4980	4980	4980	0
12	20240109	182400	4923000	4980	4980	4980	4980	0
13	20240109	182300	4923000	4980	4980	4980	4980	0
14	20240109	182200	4923000	4980	4980	4980	4980	0
15	20240109	182100	4923000	4980	4980	4980	4980	0
16	20240109	182000	4923000	4980	4980	4980	4980	0
17	20240109	181900	4923000	4980	4980	4980	4980	0
18	20240109	181800	4923000	4980	4980	4980	4980	0
19	20240109	181700	4923000	4980	4980	4980	4980	0
20	20240109	181600	4923000	4980	4980	4980	4980	0
21	20240109	181500	4923000	4980	4980	4980	4980	0
22	20240109	181400	4923000	4980	4980	4980	4980	0
23	20240109	181300	4923000	4980	4980	4980	4980	0
24	20240109	181200	4923000	4980	4980	4980	4980	0
25	20240109	181100	4923000	4980	4980	4980	4980	0
26	20240109	181000	4923000	4980	4980	4980	4980	0
27	20240109	180900	4923000	4980	4980	4980	4980	0
28	20240109	180800	4923000	4980	4980	4980	4980	0
29	20240109	180700	4923000	4980	4980	4980	4980	0
30	20240109	180600	4923000	4980	4980	4980	4980	0
31	20240109	180500	4923000	4980	4980	4980	4980	0
32	20240109	180400	4923000	4980	4980	4980	4980	20
33	20240109	180300	4923000	4980	4980	4980	4980	0
34	20240109	180200	4923000	4980	4980	4980	4980	0
35	20240109	180100	4923000	4980	4980	4980	4980	0
36	20240109	180000	4923000	4980	4980	4980	4980	0
37	20240109	175900	4923000	4980	4980	4980	4980	0
38	20240109	175800	4923000	4980	4980	4980	4980	0
39	20240109	175700	4923000	4980	4980	4980	4980	0
40	20240109	175600	4923000	4980	4980	4980	4980	0
41	20240109	175500	4923000	4980	4980	4980	4980	0
42	20240109	175400	4923000	4980	4980	4980	4980	0
43	20240109	175300	4923000	4980	4980	4980	4980	0
44	20240109	175200	4923000	4980	4980	4980	4980	0
45	20240109	175100	4923000	4980	4980	4980	4980	0
46	20240109	175000	4923000	4980	4980	4980	4980	0
47	20240109	174900	4923000	4980	4980	4980	4980	0
48	20240109	174800	4923000	4980	4980	4980	4980	0
49	20240109	174700	4923000	4980	4980	4980	4980	0
50	20240109	174600	4923000	4980	4980	4980	4980	0
51	20240109	174500	4923000	4980	4980	4980	4980	0
52	20240109	174400	4923000	4980	4980	4980	4980	0
53	20240109	174300	4923000	4980	4980	4980	4980	0
54	20240109	174200	4923000	4980	4980	4980	4980	0
55	20240109	174100	4923000	4980	4980	4980	4980	0
56	20240109	174000	4923000	4980	4980	4980	4980	0
57	20240109	173900	4923000	4980	4980	4980	4980	0
58	20240109	173800	4923000	4980	4980	4980	4980	0
59	20240109	173700	4923000	4980	4980	4980	4980	0
60	20240109	173600	4923000	4980	4980	4980	4980	0
61	20240109	173500	4923000	4980	4980	4980	4980	0
62	20240109	173400	4923000	4980	4980	4980	4980	20
63	20240109	173300	4923000	4980	4980	4980	4980	0
64	20240109	173200	4923000	4980	4980	4980	4980	0
65	20240109	173100	4923000	4980	4980	4980	4980	0
66	20240109	173000	4923000	4980	4980	4980	4980	0
67	20240109	172900	4923000	4980	4980	4980	4980	0
68	20240109	172800	4923000	4980	4980	4980	4980	0
69	20240109	172700	4923000	4980	4980	4980	4980	0
70	20240109	172600	4923000	4980	4980	4980	4980	0
71	20240109	172500	4923000	4980	4980	4980	4980	0
72	20240109	172400	4923000	4980	4980	4980	4980	0
73	20240109	172300	4923000	4980	4980	4980	4980	0
74	20240109	172200	4923000	4980	4980	4980	4980	0
75	20240109	172100	4923000	4980	4980	4980	4980	0
76	20240109	172000	4923000	4980	4980	4980	4980	0
77	20240109	171900	4923000	4980	4980	4980	4980	0
78	20240109	171800	4923000	4980	4980	4980	4980	0
79	20240109	171700	4923000	4980	4980	4980	4980	0
80	20240109	171600	4923000	4980	4980	4980	4980	0
81	20240109	171500	4923000	4980	4980	4980	4980	0
82	20240109	171400	4923000	4980	4980	4980	4980	0
83	20240109	171300	4923000	4980	4980	4980	4980	0
84	20240109	171200	4923000	4980	4980	4980	4980	0
85	20240109	171100	4923000	4980	4980	4980	4980	0
86	20240109	171000	4923000	4980	4980	4980	4980	0
87	20240109	170900	4923000	4980	4980	4980	4980	0
88	20240109	170800	4923000	4980	4980	4980	4980	0
89	20240109	170700	4923000	4980	4980	4980	4980	0
90	20240109	170600	4923000	4980	4980	4980	4980	0
91	20240109	170500	4923000	4980	4980	4980	4980	0
92	20240109	170400	4923000	4980	4980	4980	4980	20
93	20240109	170300	4923000	4980	4980	4980	4980	0
94	20240109	170200	4923000	4980	4980	4980	4980	0
95	20240109	170100	4923000	4980	4980	4980	4980	0
96	20240109	170000	4923000	4980	4980	4980	4980	0
97	20240109	165900	4923000	4980	4980	4980	4980	0
98	20240109	165800	4923000	4980	4980	4980	4980	0
99	20240109	165700	4923000	4980	4980	4980	4980	0
100	20240109	165600	4923000	4980	4980	4980	4980	0
101	20240109	165500	4923000	4980	4980	4980	4980	0
102	20240109	165400	4923000	4980	4980	4980	4980	0
103	20240109	165300	4923000	4980	4980	4980	4980	0
104	20240109	165200	4923000	4980	4980	4980	4980	0
105	20240109	165100	4923000	4980	4980	4980	4980	0
106	20240109	165000	4923000	4980	4980	4980	4980	0
107	20240109	164900	4923000	4980	4980	4980	4980	0
108	20240109	164800	4923000	4980	4980	4980	4980	0
109	20240109	164700	4923000	4980	4980	4980	4980	0
110	20240109	164600	4923000	4980	4980	4980	4980	0
111	20240109	164500	4923000	4980	4980	4980	4980	0
112	20240109	164400	4923000	4980	4980	4980	4980	0
113	20240109	164300	4923000	4980	4980	4980	4980	0
114	20240109	164200	4923000	4980	4980	4980	4980	0
115	20240109	164100	4923000	4980	4980	4980	4980	0
116	20240109	164000	4923000	4980	4980	4980	4980	0
117	20240109	163900	4923000	4980	4980	4980	4980	0
118	20240109	163800	4923000	4980	4980	4980	4980	0
119	20240109	163700	4923000	4980	4980	4980	4980	0
120	20240109	163600	4923000	4980	4980	4980	4980	0
121	20240109	163500	4923000	4980	4980	4980	4980	0
122	20240109	163400	4923000	4980	4980	4980	4980	20
123	20240109	163300	4923000	4980	4980	4980	4980	0
124	20240109	163200	4923000	4980	4980	4980	4980	0
125	20240109	163100	4923000	4980	4980	4980	4980	0
126	20240109	163000	4923000	4980	4980	4980	4980	0
127	20240109	162900	4923000	4980	4980	4980	4980	0
128	20240109	162800	4923000	4980	4980	4980	4980	0
129	20240109	162700	4923000	4980	4980	4980	4980	0
130	20240109	162600	4923000	4980	4980	4980	4980	0
131	20240109	162500	4923000	4980	4980	4980	4980	0
132	20240109	162400	4923000	4980	4980	4980	4980	0
133	20240109	162300	4923000	4980	4980	4980	4980	0
134	20240109	162200	4923000	4980	4980	4980	4980	0
135	20240109	162100	4923000	4980	4980	4980	4980	0
136	20240109	162000	4923000	4980	4980	4980	4980	0
137	20240109	161900	4923000	4980	4980	4980	4980	0
138	20240109	161800	4923000	4980	4980	4980	4980	0
139	20240109	161700	4923000	4980	4980	4980	4980	0
140	20240109	161600	4923000	4980	4980	4980	4980	0
141	20240109	161500	4923000	4980	4980	4980	4980	0
142	20240109	161400	4923000	4980	4980	4980	4980	0
143	20240109	161300	4923000	4980	4980	4980	4980	0
144	20240109	161200	4923000	4980	4980	4980	4980	0
145	20240109	161100	4923000	4980	4980	4980	4980	0
146	20240109	161000	4923000	4980	4980	4980	4980	0
147	20240109	160900	4923000	4980	4980	4980	4980	0
148	20240109	160800	4923000	4980	4980	4980	4980	0
149	20240109	160700	4923000	4980	4980	4980	4980	0
150	20240109	160600	4923000	4980	4980	4980	4980	0
151	20240109	160500	4923000	4980	4980	4980	4980	0
152	20240109	160400	4923000	4980	4980	4980	4980	20
153	20240109	160300	4923000	4980	4980	4980	4980	0
154	20240109	160200	4923000	4980	4980	4980	4980	0
155	20240109	160100	4923000	4980	4980	4980	4980	0
156	20240109	160000	4923000	4980	4980	4980	4980	0
157	20240109	155900	4923000	4980	4980	4980	4980	0
158	20240109	155800	4923000	4980	4980	4980	4980	0
159	20240109	155700	4923000	4980	4980	4980	4980	0
160	20240109	155600	4923000	4980	4980	4980	4980	0
161	20240109	155500	4923000	4980	4980	4980	4980	0
162	20240109	155400	4923000	4980	4980	4980	4980	0
163	20240109	155300	4923000	4980	4980	4980	4980	0
164	20240109	155200	4923000	4980	4980	4980	4980	0
165	20240109	155100	4923000	4980	4980	4980	4980	0
166	20240109	155000	4923000	4980	4980	4980	4980	0
167	20240109	154900	4923000	4980	4980	4980	4980	0
168	20240109	154800	4923000	4980	4980	4980	4980	0
169	20240109	154700	4923000	4980	4980	4980	4980	0
170	20240109	154600	4923000	4980	4980	4980	4980	0
171	20240109	154500	4923000	4980	4980	4980	4980	0
172	20240109	154400	4923000	4980	4980	4980	4980	0
173	20240109	154300	4923000	4980	4980	4980	4980	0
174	20240109	154200	4923000	4980	4980	4980	4980	0
175	20240109	154100	4923000	4980	4980	4980	4980	0
176	20240109	154000	4923000	4980	4980	4980	4980	0
177	20240109	153900	4923000	4980	4980	4980	4980	0
178	20240109	153800	4923000	4980	4980	4980	4980	0
179	20240109	153700	4923000	4980	4980	4980	4980	0
180	20240109	153600	4923000	4980	4980	4980	4980	0
181	20240109	153500	4923000	4980	4980	4980	4980	0
182	20240109	153400	4923000	4980	4980	4980	4980	20
183	20240109	153300	4923000	4980	4980	4980	4980	0
184	20240109	153200	4923000	4980	4980	4980	4980	0
185	20240109	153100	4923000	4980	4980	4980	4980	0
186	20240109	153000	4923000	4980	4980	4980	4980	20
187	20240109	152900	4823400	4935	4935	4935	4935	0
188	20240109	152800	4823400	4935	4935	4935	4935	0
189	20240109	152700	4823400	4935	4935	4935	4935	0
190	20240109	152600	4823400	4935	4935	4935	4935	0
191	20240109	152500	4823400	4935	4935	4935	4935	0
192	20240109	152400	4823400	4935	4935	4935	4935	0
193	20240109	152300	4823400	4935	4935	4935	4935	0
194	20240109	152200	4823400	4935	4935	4935	4935	0
195	20240109	152100	4823400	4935	4935	4935	4935	0
196	20240109	152000	4823400	4935	4935	4935	4935	0
197	20240109	151900	4823400	4935	4935	4935	4935	0
198	20240109	151800	4823400	4935	4935	4935	4935	0
199	20240109	151700	4823400	4935	4935	4935	4935	0
200	20240109	151600	4823400	4935	4935	4935	4935	0
201	20240109	151500	4823400	4935	4935	4935	4935	0
202	20240109	151400	4823400	4935	4935	4935	4935	0
203	20240109	151300	4823400	4935	4935	4935	4935	0
204	20240109	151200	4823400	4935	4935	4935	4935	0
205	20240109	151100	4823400	4935	4935	4935	4935	0
206	20240109	151000	4823400	4935	4935	4935	4935	0
207	20240109	150900	4823400	4935	4935	4935	4935	0
208	20240109	150800	4823400	4935	4935	4935	4935	0
209	20240109	150700	4823400	4935	4935	4935	4935	0
210	20240109	150600	4823400	4935	4935	4935	4935	0
211	20240109	150500	4823400	4935	4935	4935	4935	0
212	20240109	150400	4823400	4935	4935	4935	4935	0
213	20240109	150300	4823400	4935	4935	4935	4935	0
214	20240109	150200	4823400	4935	4935	4935	4935	0
215	20240109	150100	4823400	4935	4935	4935	4935	0
216	20240109	150000	4823400	4935	4935	4935	4935	0
217	20240109	145900	4823400	4935	4935	4935	4935	0
218	20240109	145800	4823400	4935	4935	4935	4935	0
219	20240109	145700	4823400	4935	4935	4935	4935	0
220	20240109	145600	4823400	4935	4935	4935	4935	0
221	20240109	145500	4823400	4935	4935	4935	4935	0
222	20240109	145400	4823400	4935	4935	4935	4935	0
223	20240109	145300	4823400	4935	4935	4935	4935	1
224	20240109	145200	4818465	4940	4940	4940	4940	0
225	20240109	145100	4818465	4940	4940	4940	4940	0
226	20240109	145000	4818465	4940	4940	4940	4940	0
227	20240109	144900	4818465	4940	4940	4940	4940	0
228	20240109	144800	4818465	4940	4940	4940	4940	0
229	20240109	144700	4818465	4940	4940	4940	4940	0
230	20240109	144600	4818465	4940	4940	4940	4940	0
231	20240109	144500	4818465	4940	4940	4940	4940	1
232	20240109	144400	4813525	4995	4995	4995	4995	20
233	20240109	144300	4713625	4995	4995	4995	4995	0
234	20240109	144200	4713625	4995	4995	4995	4995	0
235	20240109	144100	4713625	4995	4995	4995	4995	0
236	20240109	144000	4713625	4995	4995	4995	4995	0
237	20240109	143900	4713625	4995	4995	4995	4995	0
238	20240109	143800	4713625	4995	4995	4995	4995	0
239	20240109	143700	4713625	4995	4995	4995	4995	0
240	20240109	143600	4713625	4995	4995	4995	4995	0
241	20240109	143500	4713625	4995	4995	4995	4995	0
242	20240109	143400	4713625	4995	4995	4995	4995	0
243	20240109	143300	4713625	4995	4995	4995	4995	0
244	20240109	143200	4713625	4995	4995	4995	4995	0
245	20240109	143100	4713625	4995	4995	4995	4995	0
246	20240109	143000	4713625	4995	4995	4995	4995	0
247	20240109	142900	4713625	4995	4995	4995	4995	0
248	20240109	142800	4713625	4995	4995	4995	4995	0
249	20240109	142700	4713625	4995	4995	4995	4995	0
250	20240109	142600	4713625	4995	4995	4995	4995	0
251	20240109	142500	4713625	4995	4995	4995	4995	0
252	20240109	142400	4713625	4995	4995	4995	4995	0
253	20240109	142300	4713625	4995	4995	4995	4995	0
254	20240109	142200	4713625	4995	4995	4995	4995	0
255	20240109	142100	4713625	4995	4995	4995	4995	0
256	20240109	142000	4713625	4995	4995	4995	4995	0
257	20240109	141900	4713625	4995	4995	4995	4995	0
258	20240109	141800	4713625	4995	4995	4995	4995	0
259	20240109	141700	4713625	4995	4995	4995	4995	0
260	20240109	141600	4713625	4995	4995	4995	4995	0
261	20240109	141500	4713625	4995	4995	4995	4995	0
262	20240109	141400	4713625	4995	4995	4995	4995	0
263	20240109	141300	4713625	4995	4995	4995	4995	0
264	20240109	141200	4713625	4995	4995	4995	4995	0
265	20240109	141100	4713625	4995	4995	4995	4995	0
266	20240109	141000	4713625	4995	4995	4995	4995	0
267	20240109	140900	4713625	4995	4995	4995	4995	0
268	20240109	140800	4713625	4995	4995	4995	4995	0
269	20240109	140700	4713625	4995	4995	4995	4995	0
270	20240109	140600	4713625	4995	4995	4995	4995	0
271	20240109	140500	4713625	4995	4995	4995	4995	0
272	20240109	140400	4713625	4995	4995	4995	4995	0
273	20240109	140300	4713625	4995	4995	4995	4995	0
274	20240109	140200	4713625	4995	4995	4995	4995	0
275	20240109	140100	4713625	4995	4995	4995	4995	0
276	20240109	140000	4713625	4995	4995	4995	4995	0
277	20240109	135900	4713625	4995	4995	4995	4995	0
278	20240109	135800	4713625	4995	4995	4995	4995	0
279	20240109	135700	4713625	4995	4995	4995	4995	0
280	20240109	135600	4713625	4995	4995	4995	4995	0
281	20240109	135500	4713625	4995	4995	4995	4995	0
282	20240109	135400	4713625	4995	4995	4995	4995	0
283	20240109	135300	4713625	4995	4995	4995	4995	0
284	20240109	135200	4713625	4995	4995	4995	4995	0
285	20240109	135100	4713625	4995	4995	4995	4995	0
286	20240109	135000	4713625	4995	4995	4995	4995	0
287	20240109	134900	4713625	4995	4995	4995	4995	0
288	20240109	134800	4713625	4995	4995	4995	4995	0
289	20240109	134700	4713625	4995	4995	4995	4995	0
290	20240109	134600	4713625	4995	4995	4995	4995	0
291	20240109	134500	4713625	4995	4995	4995	4995	0
292	20240109	134400	4713625	4995	4995	4995	4995	0
293	20240109	134300	4713625	4995	4995	4995	4995	0
294	20240109	134200	4713625	4995	4995	4995	4995	0
295	20240109	134100	4713625	4995	4995	4995	4995	0
296	20240109	134000	4713625	4995	4995	4995	4995	0
297	20240109	133900	4713625	4995	4995	4995	4995	0
298	20240109	133800	4713625	4995	4995	4995	4995	0
299	20240109	133700	4713625	4995	4995	4995	4995	0
300	20240109	133600	4713625	4995	4995	4995	4995	0
301	20240109	133500	4713625	4995	4995	4995	4995	0
302	20240109	133400	4713625	4995	4995	4995	4995	0
303	20240109	133300	4713625	4995	4995	4995	4995	0
304	20240109	133200	4713625	4995	4995	4995	4995	22
305	20240109	133100	4603735	4975	4975	4975	4975	0
306	20240109	133000	4603735	4975	4975	4975	4975	0
307	20240109	132900	4603735	4975	4975	4975	4975	0
308	20240109	132800	4603735	4975	4975	4975	4975	0
309	20240109	132700	4603735	4975	4975	4975	4975	0
310	20240109	132600	4603735	4975	4975	4975	4975	0
311	20240109	132500	4603735	4975	4975	4975	4975	0
312	20240109	132400	4603735	4975	4990	4990	4975	75
313	20240109	132300	4230565	4995	4995	4995	4995	0
314	20240109	132200	4230565	4995	4995	4995	4995	0
315	20240109	132100	4230565	4995	4995	4995	4995	0
316	20240109	132000	4230565	4995	4995	4995	4995	0
317	20240109	131900	4230565	4995	4995	4995	4995	0
318	20240109	131800	4230565	4995	4995	4995	4995	0
319	20240109	131700	4230565	4995	4995	4995	4995	0
320	20240109	131600	4230565	4995	4995	4995	4995	0
321	20240109	131500	4230565	4995	4995	4995	4995	0
322	20240109	131400	4230565	4995	4995	4995	4995	0
323	20240109	131300	4230565	4995	4995	4995	4995	0
324	20240109	131200	4230565	4995	4995	4995	4995	0
325	20240109	131100	4230565	4995	4995	4995	4995	0
326	20240109	131000	4230565	4995	4995	4995	4995	0
327	20240109	130900	4230565	4995	4995	4995	4995	0
328	20240109	130800	4230565	4995	4995	4995	4995	0
329	20240109	130700	4230565	4995	4995	4995	4995	0
330	20240109	130600	4230565	4995	4995	4995	4995	0
331	20240109	130500	4230565	4995	4995	4995	4995	0
332	20240109	130400	4230565	4995	4995	4995	4995	0
333	20240109	130300	4230565	4995	4995	4995	4995	0
334	20240109	130200	4230565	4995	4995	4995	4995	0
335	20240109	130100	4230565	4995	4995	4995	4995	0
336	20240109	130000	4230565	4995	4995	4995	4995	0
337	20240109	125900	4230565	4995	4995	4995	4995	0
338	20240109	125800	4230565	4995	4995	4995	4995	0
339	20240109	125700	4230565	4995	4995	4995	4995	0
340	20240109	125600	4230565	4995	4995	4995	4995	0
341	20240109	125500	4230565	4995	4995	4995	4995	0
342	20240109	125400	4230565	4995	4995	4995	4995	0
343	20240109	125300	4230565	4995	4995	4995	4995	0
344	20240109	125200	4230565	4995	4995	4995	4995	0
345	20240109	125100	4230565	4995	4995	4995	4995	0
346	20240109	125000	4230565	4995	4995	4995	4995	0
347	20240109	124900	4230565	4995	4995	4995	4995	0
348	20240109	124800	4230565	4995	4995	4995	4995	0
349	20240109	124700	4230565	4995	4995	4995	4995	0
350	20240109	124600	4230565	4995	4995	4995	4995	0
351	20240109	124500	4230565	4995	4995	4995	4995	0
352	20240109	124400	4230565	4995	4995	4995	4995	0
353	20240109	124300	4230565	4995	4995	4995	4995	0
354	20240109	124200	4230565	4995	4995	4995	4995	0
355	20240109	124100	4230565	4995	4995	4995	4995	0
356	20240109	124000	4230565	4995	4995	4995	4995	0
357	20240109	123900	4230565	4995	4995	4995	4995	0
358	20240109	123800	4230565	4995	4995	4995	4995	0
359	20240109	123700	4230565	4995	4995	4995	4995	0
360	20240109	123600	4230565	4995	4995	4995	4995	0
361	20240109	123500	4230565	4995	4995	4995	4995	0
362	20240109	123400	4230565	4995	4995	4995	4995	0
363	20240109	123300	4230565	4995	4995	4995	4995	0
364	20240109	123200	4230565	4995	4995	4995	4995	0
365	20240109	123100	4230565	4995	4995	4995	4995	0
366	20240109	123000	4230565	4995	4995	4995	4995	0
367	20240109	122900	4230565	4995	4995	4995	4995	0
368	20240109	122800	4230565	4995	4995	4995	4995	0
369	20240109	122700	4230565	4995	4995	4995	4995	0
370	20240109	122600	4230565	4995	4995	4995	4995	0
371	20240109	122500	4230565	4995	4995	4995	4995	0
372	20240109	122400	4230565	4995	4995	4995	4995	0
373	20240109	122300	4230565	4995	4995	4995	4995	0
374	20240109	122200	4230565	4995	4995	4995	4995	0
375	20240109	122100	4230565	4995	4995	4995	4995	0
376	20240109	122000	4230565	4995	4995	4995	4995	0
377	20240109	121900	4230565	4995	4995	4995	4995	0
378	20240109	121800	4230565	4995	4995	4995	4995	0
379	20240109	121700	4230565	4995	4995	4995	4995	0
380	20240109	121600	4230565	4995	4995	4995	4995	0
381	20240109	121500	4230565	4995	4995	4995	4995	0
382	20240109	121400	4230565	4995	4995	4995	4995	0
383	20240109	121300	4230565	4995	4995	4995	4995	0
384	20240109	121200	4230565	4995	4995	4995	4995	0
385	20240109	121100	4230565	4995	4995	4995	4995	0
386	20240109	121000	4230565	4995	4995	4995	4995	0
387	20240109	120900	4230565	4995	4995	4995	4995	0
388	20240109	120800	4230565	4995	4995	4995	4995	0
389	20240109	120700	4230565	4995	4995	4995	4995	0
390	20240109	120600	4230565	4995	4995	4995	4995	0
391	20240109	120500	4230565	4995	4995	4995	4995	0
392	20240109	120400	4230565	4995	4995	4995	4995	0
393	20240109	120300	4230565	4995	4995	4995	4995	50
394	20240109	120200	3980815	4990	4990	4990	4990	0
395	20240109	120100	3980815	4990	4990	4990	4990	0
396	20240109	120000	3980815	4990	4990	4990	4990	0
397	20240109	115900	3980815	4990	4990	4990	4990	0
398	20240109	115800	3980815	4990	4990	4990	4990	0
399	20240109	115700	3980815	4990	4990	4990	4990	0
400	20240109	115600	3980815	4990	4990	4990	4990	0
401	20240109	115500	3980815	4990	4990	4990	4990	0
402	20240109	115400	3980815	4990	4990	4990	4990	0
403	20240109	115300	3980815	4990	4990	4990	4990	0
404	20240109	115200	3980815	4990	4990	4990	4990	1
405	20240109	115100	3975825	4990	4990	4990	4990	0
406	20240109	115000	3975825	4990	4990	4990	4990	0
407	20240109	114900	3975825	4990	4990	4990	4990	0
408	20240109	114800	3975825	4990	4990	4990	4990	0
409	20240109	114700	3975825	4990	4990	4990	4990	0
410	20240109	114600	3975825	4990	4990	4990	4990	0
411	20240109	114500	3975825	4990	4990	4990	4990	0
412	20240109	114400	3975825	4990	4990	4990	4990	0
413	20240109	114300	3975825	4990	4990	4990	4990	1
414	20240109	114200	3970835	4930	4930	4930	4930	0
415	20240109	114100	3970835	4930	4930	4930	4930	0
416	20240109	114000	3970835	4930	4930	4930	4930	0
417	20240109	113900	3970835	4930	4930	4930	4930	0
418	20240109	113800	3970835	4930	4930	4930	4930	0
419	20240109	113700	3970835	4930	4930	4930	4930	0
420	20240109	113600	3970835	4930	4930	4930	4930	0
421	20240109	113500	3970835	4930	4930	4930	4930	0
422	20240109	113400	3970835	4930	4930	4930	4930	0
423	20240109	113300	3970835	4930	4930	4930	4930	0
424	20240109	113200	3970835	4930	4930	4930	4930	0
425	20240109	113100	3970835	4930	4930	4930	4930	0
426	20240109	113000	3970835	4930	4930	4930	4930	0
427	20240109	112900	3970835	4930	4930	4930	4930	0
428	20240109	112800	3970835	4930	4930	4930	4930	0
429	20240109	112700	3970835	4930	4930	4930	4930	0
430	20240109	112600	3970835	4930	4930	4930	4930	0
431	20240109	112500	3970835	4930	4930	4930	4930	0
432	20240109	112400	3970835	4930	4930	4930	4930	0
433	20240109	112300	3970835	4930	4930	4930	4930	0
434	20240109	112200	3970835	4930	4930	4930	4930	0
435	20240109	112100	3970835	4930	4930	4930	4930	0
436	20240109	112000	3970835	4930	4930	4930	4930	0
437	20240109	111900	3970835	4930	4935	4995	4925	10
438	20240109	111800	3921475	4995	4990	4995	4990	10
439	20240109	111700	3871550	4995	4995	4995	4995	0
440	20240109	111600	3871550	4995	4995	4995	4995	0
441	20240109	111500	3871550	4995	4995	4995	4995	0
442	20240109	111400	3871550	4995	4995	4995	4995	0
443	20240109	111300	3871550	4995	4995	4995	4995	0
444	20240109	111200	3871550	4995	4995	4995	4995	0
445	20240109	111100	3871550	4995	4995	4995	4995	0
446	20240109	111000	3871550	4995	4995	4995	4995	0
447	20240109	110900	3871550	4995	4995	4995	4995	0
448	20240109	110800	3871550	4995	4995	4995	4995	2
449	20240109	110700	3861560	5000	5000	5000	5000	0
450	20240109	110600	3861560	5000	5000	5000	5000	0
451	20240109	110500	3861560	5000	5000	5000	5000	0
452	20240109	110400	3861560	5000	5000	5000	5000	0
453	20240109	110300	3861560	5000	5000	5000	5000	0
454	20240109	110200	3861560	5000	5000	5000	5000	0
455	20240109	110100	3861560	5000	5000	5000	5000	0
456	20240109	110000	3861560	5000	5000	5000	5000	0
457	20240109	105900	3861560	5000	5000	5000	5000	0
458	20240109	105800	3861560	5000	5000	5000	5000	0
459	20240109	105700	3861560	5000	5000	5000	5000	0
460	20240109	105600	3861560	5000	5000	5000	5000	0
461	20240109	105500	3861560	5000	5000	5000	5000	0
462	20240109	105400	3861560	5000	5000	5000	5000	0
463	20240109	105300	3861560	5000	5000	5000	5000	0
464	20240109	105200	3861560	5000	5000	5000	5000	0
465	20240109	105100	3861560	5000	5000	5000	5000	0
466	20240109	105000	3861560	5000	5000	5000	5000	0
467	20240109	104900	3861560	5000	5000	5000	5000	0
468	20240109	104800	3861560	5000	5000	5000	5000	0
469	20240109	104700	3861560	5000	5000	5000	5000	0
470	20240109	104600	3861560	5000	5000	5000	5000	0
471	20240109	104500	3861560	5000	5000	5000	5000	0
472	20240109	104400	3861560	5000	5000	5000	5000	0
473	20240109	104300	3861560	5000	5000	5000	5000	0
474	20240109	104200	3861560	5000	5000	5000	5000	0
475	20240109	104100	3861560	5000	5000	5000	5000	0
476	20240109	104000	3861560	5000	5000	5000	5000	0
477	20240109	103900	3861560	5000	5000	5000	5000	0
478	20240109	103800	3861560	5000	5000	5000	5000	0
479	20240109	103700	3861560	5000	5000	5000	5000	0
480	20240109	103600	3861560	5000	5000	5000	5000	0
481	20240109	103500	3861560	5000	5000	5000	5000	0
482	20240109	103400	3861560	5000	5000	5000	5000	0
483	20240109	103300	3861560	5000	5000	5000	5000	0
484	20240109	103200	3861560	5000	5000	5000	5000	0
485	20240109	103100	3861560	5000	5000	5000	5000	0
486	20240109	103000	3861560	5000	5000	5000	5000	0
487	20240109	102900	3861560	5000	5000	5000	5000	0
488	20240109	102800	3861560	5000	5000	5000	5000	0
489	20240109	102700	3861560	5000	5010	5010	5000	2
490	20240109	102600	3851550	5010	5010	5010	5010	2
491	20240109	102500	3841530	5010	5010	5010	5010	0
492	20240109	102400	3841530	5010	5010	5010	5010	3
493	20240109	102300	3826500	5010	5010	5010	5010	0
494	20240109	102200	3826500	5010	5010	5010	5010	0
495	20240109	102100	3826500	5010	5010	5010	5010	0
496	20240109	102000	3826500	5010	5010	5010	5010	0
497	20240109	101900	3826500	5010	5010	5010	5010	1
498	20240109	101800	3821490	4925	4925	4925	4925	0
499	20240109	101700	3821490	4925	4925	4925	4925	0
500	20240109	101600	3821490	4925	4925	4925	4925	0
501	20240109	101500	3821490	4925	4925	4925	4925	0
502	20240109	101400	3821490	4925	4925	4925	4925	163
503	20240109	101300	3018715	4925	4925	4925	4925	0
504	20240109	101200	3018715	4925	4925	4925	4925	0
505	20240109	101100	3018715	4925	4925	4925	4925	0
506	20240109	101000	3018715	4925	4925	4925	4925	0
507	20240109	100900	3018715	4925	4925	4925	4925	0
508	20240109	100800	3018715	4925	4925	4925	4925	0
509	20240109	100700	3018715	4925	4925	4925	4925	0
510	20240109	100600	3018715	4925	4925	4925	4925	0
511	20240109	100500	3018715	4925	4925	4925	4925	0
512	20240109	100400	3018715	4925	4925	4925	4925	0
513	20240109	100300	3018715	4925	4925	4925	4925	0
514	20240109	100200	3018715	4925	4925	4925	4925	0
515	20240109	100100	3018715	4925	4925	4925	4925	0
516	20240109	100000	3018715	4925	4925	4925	4925	2
517	20240109	095900	3008865	4925	4925	4925	4925	0
518	20240109	095800	3008865	4925	4925	4925	4925	1
519	20240109	095700	3003940	4925	4925	4925	4925	2
520	20240109	095600	2994090	4925	4925	4925	4925	20
521	20240109	095500	2895590	4930	4930	4930	4930	0
522	20240109	095400	2895590	4930	4930	4930	4930	0
523	20240109	095300	2895590	4930	4930	4930	4930	0
524	20240109	095200	2895590	4930	4930	4930	4930	0
525	20240109	095100	2895590	4930	4930	4930	4930	0
526	20240109	095000	2895590	4930	4930	4930	4930	0
527	20240109	094900	2895590	4930	4930	4930	4930	0
528	20240109	094800	2895590	4930	4930	4930	4930	0
529	20240109	094700	2895590	4930	4930	4930	4930	0
530	20240109	094600	2895590	4930	4930	4930	4930	0
531	20240109	094500	2895590	4930	4930	4930	4930	0
532	20240109	094400	2895590	4930	4930	4930	4930	0
533	20240109	094300	2895590	4930	4930	4930	4930	0
534	20240109	094200	2895590	4930	4930	4930	4930	0
535	20240109	094100	2895590	4930	4930	4930	4930	0
536	20240109	094000	2895590	4930	4930	4930	4930	0
537	20240109	093900	2895590	4930	4930	4930	4930	0
538	20240109	093800	2895590	4930	4930	4930	4930	0
539	20240109	093700	2895590	4930	4930	4930	4930	1
540	20240109	093600	2890660	5010	5010	5010	5010	0
541	20240109	093500	2890660	5010	5010	5010	5010	1
542	20240109	093400	2885650	4950	4950	4950	4950	0
543	20240109	093300	2885650	4950	4950	4950	4950	1
544	20240109	093200	2880700	4950	4950	4950	4950	8
545	20240109	093100	2841100	4950	4955	4955	4950	14
546	20240109	093000	2771770	5000	5000	5000	5000	0
547	20240109	092900	2771770	5000	5010	5010	5000	3
548	20240109	092800	2756750	5020	5020	5020	5020	8
549	20240109	092700	2716590	5040	5040	5040	5040	1
550	20240109	092600	2711550	5040	5040	5040	5040	0
551	20240109	092500	2711550	5040	5040	5040	5040	0
552	20240109	092400	2711550	5040	5040	5040	5040	0
553	20240109	092300	2711550	5040	5040	5040	5040	0
554	20240109	092200	2711550	5040	5040	5040	5040	0
555	20240109	092100	2711550	5040	5040	5040	5040	0
556	20240109	092000	2711550	5040	5040	5040	5040	0
557	20240109	091900	2711550	5040	5040	5040	5040	0
558	20240109	091800	2711550	5040	5040	5040	5040	0
559	20240109	091700	2711550	5040	5040	5040	5040	0
560	20240109	091600	2711550	5040	5040	5040	5040	0
561	20240109	091500	2711550	5040	5040	5040	5040	0
562	20240109	091400	2711550	5040	5040	5040	5040	0
563	20240109	091300	2711550	5040	5040	5040	5040	0
564	20240109	091200	2711550	5040	5040	5040	5040	0
565	20240109	091100	2711550	5040	5040	5040	5040	0
566	20240109	091000	2711550	5040	5040	5040	5040	1
567	20240109	090900	2706510	5060	5060	5060	5060	50
568	20240109	090800	2453510	5060	5060	5060	5060	1
569	20240109	090700	2448450	5090	5090	5090	5090	0
570	20240109	090600	2448450	5090	5050	5090	5050	255
571	20240109	090500	1150800	5050	5070	5080	5050	199
572	20240109	090400	145800	4860	4860	4860	4860	0
573	20240109	090300	145800	4860	4860	4860	4860	0
574	20240109	090200	145800	4860	4860	4860	4860	0
575	20240109	090100	145800	4860	4860	4860	4860	0
576	20240109	090000	145800	4860	4860	4860	4860	30