KissMeData/080470/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	195400	21724595	4990	4990	4990	4990	205
3	20240116	195300	21724595	4990	4990	4990	4990	0
4	20240116	195200	21724595	4990	4990	4990	4990	0
5	20240116	195100	21724595	4990	4990	4990	4990	0
6	20240116	195000	21724595	4990	4990	4990	4990	0
7	20240116	194900	21724595	4990	4990	4990	4990	0
8	20240116	194800	21724595	4990	4990	4990	4990	0
9	20240116	194700	21724595	4990	4990	4990	4990	0
10	20240116	194600	21724595	4990	4990	4990	4990	0
11	20240116	194500	21724595	4990	4990	4990	4990	0
12	20240116	194400	21724595	4990	4990	4990	4990	0
13	20240116	194300	21724595	4990	4990	4990	4990	0
14	20240116	194200	21724595	4990	4990	4990	4990	0
15	20240116	194100	21724595	4990	4990	4990	4990	0
16	20240116	194000	21724595	4990	4990	4990	4990	0
17	20240116	193900	21724595	4990	4990	4990	4990	0
18	20240116	193800	21724595	4990	4990	4990	4990	0
19	20240116	193700	21724595	4990	4990	4990	4990	0
20	20240116	193600	21724595	4990	4990	4990	4990	0
21	20240116	193500	21724595	4990	4990	4990	4990	0
22	20240116	193400	21724595	4990	4990	4990	4990	0
23	20240116	193300	21724595	4990	4990	4990	4990	0
24	20240116	193200	21724595	4990	4990	4990	4990	0
25	20240116	193100	21724595	4990	4990	4990	4990	0
26	20240116	193000	21724595	4990	4990	4990	4990	0
27	20240116	192900	21724595	4990	4990	4990	4990	0
28	20240116	192800	21724595	4990	4990	4990	4990	0
29	20240116	192700	21724595	4990	4990	4990	4990	0
30	20240116	192600	21724595	4990	4990	4990	4990	0
31	20240116	192500	21724595	4990	4990	4990	4990	0
32	20240116	192400	21724595	4990	4990	4990	4990	205
33	20240116	192300	21724595	4990	4990	4990	4990	0
34	20240116	192200	21724595	4990	4990	4990	4990	0
35	20240116	192100	21724595	4990	4990	4990	4990	0
36	20240116	192000	21724595	4990	4990	4990	4990	0
37	20240116	191900	21724595	4990	4990	4990	4990	0
38	20240116	191800	21724595	4990	4990	4990	4990	0
39	20240116	191700	21724595	4990	4990	4990	4990	0
40	20240116	191600	21724595	4990	4990	4990	4990	0
41	20240116	191500	21724595	4990	4990	4990	4990	0
42	20240116	191400	21724595	4990	4990	4990	4990	0
43	20240116	191300	21724595	4990	4990	4990	4990	0
44	20240116	191200	21724595	4990	4990	4990	4990	0
45	20240116	191100	21724595	4990	4990	4990	4990	0
46	20240116	191000	21724595	4990	4990	4990	4990	0
47	20240116	190900	21724595	4990	4990	4990	4990	0
48	20240116	190800	21724595	4990	4990	4990	4990	0
49	20240116	190700	21724595	4990	4990	4990	4990	0
50	20240116	190600	21724595	4990	4990	4990	4990	0
51	20240116	190500	21724595	4990	4990	4990	4990	0
52	20240116	190400	21724595	4990	4990	4990	4990	0
53	20240116	190300	21724595	4990	4990	4990	4990	0
54	20240116	190200	21724595	4990	4990	4990	4990	0
55	20240116	190100	21724595	4990	4990	4990	4990	0
56	20240116	190000	21724595	4990	4990	4990	4990	0
57	20240116	185900	21724595	4990	4990	4990	4990	0
58	20240116	185800	21724595	4990	4990	4990	4990	0
59	20240116	185700	21724595	4990	4990	4990	4990	0
60	20240116	185600	21724595	4990	4990	4990	4990	0
61	20240116	185500	21724595	4990	4990	4990	4990	0
62	20240116	185400	21724595	4990	4990	4990	4990	205
63	20240116	185300	21724595	4990	4990	4990	4990	0
64	20240116	185200	21724595	4990	4990	4990	4990	0
65	20240116	185100	21724595	4990	4990	4990	4990	0
66	20240116	185000	21724595	4990	4990	4990	4990	0
67	20240116	184900	21724595	4990	4990	4990	4990	0
68	20240116	184800	21724595	4990	4990	4990	4990	0
69	20240116	184700	21724595	4990	4990	4990	4990	0
70	20240116	184600	21724595	4990	4990	4990	4990	0
71	20240116	184500	21724595	4990	4990	4990	4990	0
72	20240116	184400	21724595	4990	4990	4990	4990	0
73	20240116	184300	21724595	4990	4990	4990	4990	0
74	20240116	184200	21724595	4990	4990	4990	4990	0
75	20240116	184100	21724595	4990	4990	4990	4990	0
76	20240116	184000	21724595	4990	4990	4990	4990	0
77	20240116	183900	21724595	4990	4990	4990	4990	0
78	20240116	183800	21724595	4990	4990	4990	4990	0
79	20240116	183700	21724595	4990	4990	4990	4990	0
80	20240116	183600	21724595	4990	4990	4990	4990	0
81	20240116	183500	21724595	4990	4990	4990	4990	0
82	20240116	183400	21724595	4990	4990	4990	4990	0
83	20240116	183300	21724595	4990	4990	4990	4990	0
84	20240116	183200	21724595	4990	4990	4990	4990	0
85	20240116	183100	21724595	4990	4990	4990	4990	0
86	20240116	183000	21724595	4990	4990	4990	4990	0
87	20240116	182900	21724595	4990	4990	4990	4990	0
88	20240116	182800	21724595	4990	4990	4990	4990	0
89	20240116	182700	21724595	4990	4990	4990	4990	0
90	20240116	182600	21724595	4990	4990	4990	4990	0
91	20240116	182500	21724595	4990	4990	4990	4990	0
92	20240116	182400	21724595	4990	4990	4990	4990	205
93	20240116	182300	21724595	4990	4990	4990	4990	0
94	20240116	182200	21724595	4990	4990	4990	4990	0
95	20240116	182100	21724595	4990	4990	4990	4990	0
96	20240116	182000	21724595	4990	4990	4990	4990	0
97	20240116	181900	21724595	4990	4990	4990	4990	0
98	20240116	181800	21724595	4990	4990	4990	4990	0
99	20240116	181700	21724595	4990	4990	4990	4990	0
100	20240116	181600	21724595	4990	4990	4990	4990	0
101	20240116	181500	21724595	4990	4990	4990	4990	0
102	20240116	181400	21724595	4990	4990	4990	4990	0
103	20240116	181300	21724595	4990	4990	4990	4990	0
104	20240116	181200	21724595	4990	4990	4990	4990	0
105	20240116	181100	21724595	4990	4990	4990	4990	0
106	20240116	181000	21724595	4990	4990	4990	4990	0
107	20240116	180900	21724595	4990	4990	4990	4990	0
108	20240116	180800	21724595	4990	4990	4990	4990	0
109	20240116	180700	21724595	4990	4990	4990	4990	0
110	20240116	180600	21724595	4990	4990	4990	4990	0
111	20240116	180500	21724595	4990	4990	4990	4990	0
112	20240116	180400	21724595	4990	4990	4990	4990	0
113	20240116	180300	21724595	4990	4990	4990	4990	0
114	20240116	180200	21724595	4990	4990	4990	4990	0
115	20240116	180100	21724595	4990	4990	4990	4990	0
116	20240116	180000	21724595	4990	4990	4990	4990	0
117	20240116	175900	21724595	4990	4990	4990	4990	0
118	20240116	175800	21724595	4990	4990	4990	4990	0
119	20240116	175700	21724595	4990	4990	4990	4990	0
120	20240116	175600	21724595	4990	4990	4990	4990	0
121	20240116	175500	21724595	4990	4990	4990	4990	0
122	20240116	175400	21724595	4990	4990	4990	4990	205
123	20240116	175300	21724595	4990	4990	4990	4990	0
124	20240116	175200	21724595	4990	4990	4990	4990	0
125	20240116	175100	21724595	4990	4990	4990	4990	0
126	20240116	175000	21724595	4990	4990	4990	4990	0
127	20240116	174900	21724595	4990	4990	4990	4990	0
128	20240116	174800	21724595	4990	4990	4990	4990	0
129	20240116	174700	21724595	4990	4990	4990	4990	0
130	20240116	174600	21724595	4990	4990	4990	4990	0
131	20240116	174500	21724595	4990	4990	4990	4990	0
132	20240116	174400	21724595	4990	4990	4990	4990	0
133	20240116	174300	21724595	4990	4990	4990	4990	0
134	20240116	174200	21724595	4990	4990	4990	4990	0
135	20240116	174100	21724595	4990	4990	4990	4990	0
136	20240116	174000	21724595	4990	4990	4990	4990	0
137	20240116	173900	21724595	4990	4990	4990	4990	0
138	20240116	173800	21724595	4990	4990	4990	4990	0
139	20240116	173700	21724595	4990	4990	4990	4990	0
140	20240116	173600	21724595	4990	4990	4990	4990	0
141	20240116	173500	21724595	4990	4990	4990	4990	0
142	20240116	173400	21724595	4990	4990	4990	4990	0
143	20240116	173300	21724595	4990	4990	4990	4990	0
144	20240116	173200	21724595	4990	4990	4990	4990	0
145	20240116	173100	21724595	4990	4990	4990	4990	0
146	20240116	173000	21724595	4990	4990	4990	4990	0
147	20240116	172900	21724595	4990	4990	4990	4990	0
148	20240116	172800	21724595	4990	4990	4990	4990	0
149	20240116	172700	21724595	4990	4990	4990	4990	0
150	20240116	172600	21724595	4990	4990	4990	4990	0
151	20240116	172500	21724595	4990	4990	4990	4990	0
152	20240116	172400	21724595	4990	4990	4990	4990	205
153	20240116	172300	21724595	4990	4990	4990	4990	0
154	20240116	172200	21724595	4990	4990	4990	4990	0
155	20240116	172100	21724595	4990	4990	4990	4990	0
156	20240116	172000	21724595	4990	4990	4990	4990	0
157	20240116	171900	21724595	4990	4990	4990	4990	0
158	20240116	171800	21724595	4990	4990	4990	4990	0
159	20240116	171700	21724595	4990	4990	4990	4990	0
160	20240116	171600	21724595	4990	4990	4990	4990	0
161	20240116	171500	21724595	4990	4990	4990	4990	0
162	20240116	171400	21724595	4990	4990	4990	4990	0
163	20240116	171300	21724595	4990	4990	4990	4990	0
164	20240116	171200	21724595	4990	4990	4990	4990	0
165	20240116	171100	21724595	4990	4990	4990	4990	0
166	20240116	171000	21724595	4990	4990	4990	4990	0
167	20240116	170900	21724595	4990	4990	4990	4990	0
168	20240116	170800	21724595	4990	4990	4990	4990	0
169	20240116	170700	21724595	4990	4990	4990	4990	0
170	20240116	170600	21724595	4990	4990	4990	4990	0
171	20240116	170500	21724595	4990	4990	4990	4990	0
172	20240116	170400	21724595	4990	4990	4990	4990	0
173	20240116	170300	21724595	4990	4990	4990	4990	0
174	20240116	170200	21724595	4990	4990	4990	4990	0
175	20240116	170100	21724595	4990	4990	4990	4990	0
176	20240116	170000	21724595	4990	4990	4990	4990	0
177	20240116	165900	21724595	4990	4990	4990	4990	0
178	20240116	165800	21724595	4990	4990	4990	4990	0
179	20240116	165700	21724595	4990	4990	4990	4990	0
180	20240116	165600	21724595	4990	4990	4990	4990	0
181	20240116	165500	21724595	4990	4990	4990	4990	0
182	20240116	165400	21724595	4990	4990	4990	4990	205
183	20240116	165300	21724595	4990	4990	4990	4990	0
184	20240116	165200	21724595	4990	4990	4990	4990	0
185	20240116	165100	21724595	4990	4990	4990	4990	0
186	20240116	165000	21724595	4990	4990	4990	4990	0
187	20240116	164900	21724595	4990	4990	4990	4990	0
188	20240116	164800	21724595	4990	4990	4990	4990	0
189	20240116	164700	21724595	4990	4990	4990	4990	0
190	20240116	164600	21724595	4990	4990	4990	4990	0
191	20240116	164500	21724595	4990	4990	4990	4990	0
192	20240116	164400	21724595	4990	4990	4990	4990	0
193	20240116	164300	21724595	4990	4990	4990	4990	0
194	20240116	164200	21724595	4990	4990	4990	4990	0
195	20240116	164100	21724595	4990	4990	4990	4990	0
196	20240116	164000	21724595	4990	4990	4990	4990	0
197	20240116	163900	21724595	4990	4990	4990	4990	0
198	20240116	163800	21724595	4990	4990	4990	4990	0
199	20240116	163700	21724595	4990	4990	4990	4990	0
200	20240116	163600	21724595	4990	4990	4990	4990	0
201	20240116	163500	21724595	4990	4990	4990	4990	0
202	20240116	163400	21724595	4990	4990	4990	4990	0
203	20240116	163300	21724595	4990	4990	4990	4990	0
204	20240116	163200	21724595	4990	4990	4990	4990	0
205	20240116	163100	21724595	4990	4990	4990	4990	0
206	20240116	163000	21724595	4990	4990	4990	4990	0
207	20240116	162900	21724595	4990	4990	4990	4990	0
208	20240116	162800	21724595	4990	4990	4990	4990	0
209	20240116	162700	21724595	4990	4990	4990	4990	0
210	20240116	162600	21724595	4990	4990	4990	4990	0
211	20240116	162500	21724595	4990	4990	4990	4990	0
212	20240116	162400	21724595	4990	4990	4990	4990	205
213	20240116	162300	21724595	4990	4990	4990	4990	0
214	20240116	162200	21724595	4990	4990	4990	4990	0
215	20240116	162100	21724595	4990	4990	4990	4990	0
216	20240116	162000	21724595	4990	4990	4990	4990	0
217	20240116	161900	21724595	4990	4990	4990	4990	0
218	20240116	161800	21724595	4990	4990	4990	4990	0
219	20240116	161700	21724595	4990	4990	4990	4990	0
220	20240116	161600	21724595	4990	4990	4990	4990	0
221	20240116	161500	21724595	4990	4990	4990	4990	0
222	20240116	161400	21724595	4990	4990	4990	4990	0
223	20240116	161300	21724595	4990	4990	4990	4990	0
224	20240116	161200	21724595	4990	4990	4990	4990	0
225	20240116	161100	21724595	4990	4990	4990	4990	0
226	20240116	161000	21724595	4990	4990	4990	4990	0
227	20240116	160900	21724595	4990	4990	4990	4990	0
228	20240116	160800	21724595	4990	4990	4990	4990	0
229	20240116	160700	21724595	4990	4990	4990	4990	0
230	20240116	160600	21724595	4990	4990	4990	4990	0
231	20240116	160500	21724595	4990	4990	4990	4990	0
232	20240116	160400	21724595	4990	4990	4990	4990	0
233	20240116	160300	21724595	4990	4990	4990	4990	0
234	20240116	160200	21724595	4990	4990	4990	4990	0
235	20240116	160100	21724595	4990	4990	4990	4990	0
236	20240116	160000	21724595	4990	4990	4990	4990	0
237	20240116	155900	21724595	4990	4990	4990	4990	0
238	20240116	155800	21724595	4990	4990	4990	4990	0
239	20240116	155700	21724595	4990	4990	4990	4990	0
240	20240116	155600	21724595	4990	4990	4990	4990	0
241	20240116	155500	21724595	4990	4990	4990	4990	0
242	20240116	155400	21724595	4990	4990	4990	4990	205
243	20240116	155300	21724595	4990	4990	4990	4990	0
244	20240116	155200	21724595	4990	4990	4990	4990	0
245	20240116	155100	21724595	4990	4990	4990	4990	0
246	20240116	155000	21724595	4990	4990	4990	4990	0
247	20240116	154900	21724595	4990	4990	4990	4990	0
248	20240116	154800	21724595	4990	4990	4990	4990	0
249	20240116	154700	21724595	4990	4990	4990	4990	0
250	20240116	154600	21724595	4990	4990	4990	4990	0
251	20240116	154500	21724595	4990	4990	4990	4990	0
252	20240116	154400	21724595	4990	4990	4990	4990	0
253	20240116	154300	21724595	4990	4990	4990	4990	0
254	20240116	154200	21724595	4990	4990	4990	4990	0
255	20240116	154100	21724595	4990	4990	4990	4990	0
256	20240116	154000	21724595	4990	4990	4990	4990	0
257	20240116	153900	21724595	4990	4990	4990	4990	0
258	20240116	153800	21724595	4990	4990	4990	4990	0
259	20240116	153700	21724595	4990	4990	4990	4990	0
260	20240116	153600	21724595	4990	4990	4990	4990	0
261	20240116	153500	21724595	4990	4990	4990	4990	0
262	20240116	153400	21724595	4990	4990	4990	4990	0
263	20240116	153300	21724595	4990	4990	4990	4990	0
264	20240116	153200	21724595	4990	4990	4990	4990	0
265	20240116	153100	21724595	4990	4990	4990	4990	0
266	20240116	153000	21724595	4990	4990	4990	4990	205
267	20240116	152900	20701645	4990	4990	4990	4990	0
268	20240116	152800	20701645	4990	4990	4990	4990	0
269	20240116	152700	20701645	4990	4990	4990	4990	0
270	20240116	152600	20701645	4990	4990	4990	4990	0
271	20240116	152500	20701645	4990	4990	4990	4990	0
272	20240116	152400	20701645	4990	4990	4990	4990	0
273	20240116	152300	20701645	4990	4990	4990	4990	0
274	20240116	152200	20701645	4990	4990	4990	4990	0
275	20240116	152100	20701645	4990	4990	4990	4990	0
276	20240116	152000	20701645	4990	4990	4990	4990	0
277	20240116	151900	20701645	4990	4990	4990	4990	0
278	20240116	151800	20701645	4990	4990	4990	4990	0
279	20240116	151700	20701645	4990	4990	4990	4990	0
280	20240116	151600	20701645	4990	4990	4990	4990	0
281	20240116	151500	20701645	4990	4990	4990	4990	0
282	20240116	151400	20701645	4990	4990	4990	4990	0
283	20240116	151300	20701645	4990	4990	4990	4990	0
284	20240116	151200	20701645	4990	4990	4990	4990	0
285	20240116	151100	20701645	4990	4990	4990	4990	0
286	20240116	151000	20701645	4990	4990	4990	4990	0
287	20240116	150900	20701645	4990	4990	4990	4990	0
288	20240116	150800	20701645	4990	4990	4990	4990	320
289	20240116	150700	19104845	4990	4990	4990	4990	0
290	20240116	150600	19104845	4990	4990	4990	4990	0
291	20240116	150500	19104845	4990	4990	4990	4990	0
292	20240116	150400	19104845	4990	4990	4990	4990	0
293	20240116	150300	19104845	4990	4990	4990	4990	0
294	20240116	150200	19104845	4990	4990	4990	4990	0
295	20240116	150100	19104845	4990	4990	4990	4990	0
296	20240116	150000	19104845	4990	4990	4990	4990	0
297	20240116	145900	19104845	4990	4990	4990	4990	0
298	20240116	145800	19104845	4990	4990	4990	4990	0
299	20240116	145700	19104845	4990	4990	4990	4990	192
300	20240116	145600	18146765	5000	5000	5000	5000	0
301	20240116	145500	18146765	5000	5000	5000	5000	0
302	20240116	145400	18146765	5000	5000	5000	5000	0
303	20240116	145300	18146765	5000	5000	5000	5000	0
304	20240116	145200	18146765	5000	5000	5000	5000	0
305	20240116	145100	18146765	5000	5000	5000	5000	0
306	20240116	145000	18146765	5000	5000	5000	5000	0
307	20240116	144900	18146765	5000	5000	5000	5000	0
308	20240116	144800	18146765	5000	5000	5000	5000	0
309	20240116	144700	18146765	5000	5000	5000	5000	0
310	20240116	144600	18146765	5000	5000	5000	5000	0
311	20240116	144500	18146765	5000	5000	5000	5000	0
312	20240116	144400	18146765	5000	5000	5000	5000	0
313	20240116	144300	18146765	5000	5000	5000	5000	0
314	20240116	144200	18146765	5000	5000	5000	5000	0
315	20240116	144100	18146765	5000	5000	5000	5000	0
316	20240116	144000	18146765	5000	5000	5000	5000	0
317	20240116	143900	18146765	5000	5000	5000	5000	1
318	20240116	143800	18141765	5000	5000	5000	5000	0
319	20240116	143700	18141765	5000	5000	5000	5000	100
320	20240116	143600	17641765	4995	4995	4995	4995	0
321	20240116	143500	17641765	4995	4995	4995	4995	0
322	20240116	143400	17641765	4995	4995	4995	4995	0
323	20240116	143300	17641765	4995	4995	4995	4995	0
324	20240116	143200	17641765	4995	4995	4995	4995	0
325	20240116	143100	17641765	4995	4995	4995	4995	0
326	20240116	143000	17641765	4995	4995	4995	4995	0
327	20240116	142900	17641765	4995	4995	4995	4995	0
328	20240116	142800	17641765	4995	4995	4995	4995	0
329	20240116	142700	17641765	4995	4995	4995	4995	0
330	20240116	142600	17641765	4995	4995	4995	4995	0
331	20240116	142500	17641765	4995	4995	4995	4995	0
332	20240116	142400	17641765	4995	4995	4995	4995	0
333	20240116	142300	17641765	4995	4995	4995	4995	0
334	20240116	142200	17641765	4995	4995	4995	4995	70
335	20240116	142100	17292115	4995	4995	4995	4995	0
336	20240116	142000	17292115	4995	4995	4995	4995	130
337	20240116	141900	16642765	4995	4995	4995	4995	0
338	20240116	141800	16642765	4995	4995	4995	4995	0
339	20240116	141700	16642765	4995	4995	4995	4995	0
340	20240116	141600	16642765	4995	4995	4995	4995	0
341	20240116	141500	16642765	4995	4995	4995	4995	0
342	20240116	141400	16642765	4995	4995	4995	4995	0
343	20240116	141300	16642765	4995	4995	4995	4995	0
344	20240116	141200	16642765	4995	4995	4995	4995	0
345	20240116	141100	16642765	4995	4995	4995	4995	0
346	20240116	141000	16642765	4995	4995	4995	4995	0
347	20240116	140900	16642765	4995	4995	4995	4995	0
348	20240116	140800	16642765	4995	4995	4995	4995	0
349	20240116	140700	16642765	4995	4995	4995	4995	0
350	20240116	140600	16642765	4995	4995	4995	4995	0
351	20240116	140500	16642765	4995	4995	4995	4995	0
352	20240116	140400	16642765	4995	4995	4995	4995	0
353	20240116	140300	16642765	4995	4995	4995	4995	0
354	20240116	140200	16642765	4995	4995	4995	4995	0
355	20240116	140100	16642765	4995	4990	4995	4990	112
356	20240116	140000	16083830	5000	5000	5000	5000	0
357	20240116	135900	16083830	5000	5000	5000	5000	0
358	20240116	135800	16083830	5000	5000	5000	5000	0
359	20240116	135700	16083830	5000	5000	5000	5000	0
360	20240116	135600	16083830	5000	5000	5000	5000	0
361	20240116	135500	16083830	5000	5000	5000	5000	0
362	20240116	135400	16083830	5000	5000	5000	5000	2
363	20240116	135300	16073830	4990	4990	4990	4990	0
364	20240116	135200	16073830	4990	4990	4990	4990	0
365	20240116	135100	16073830	4990	4990	4990	4990	0
366	20240116	135000	16073830	4990	4990	4990	4990	0
367	20240116	134900	16073830	4990	4990	4990	4990	0
368	20240116	134800	16073830	4990	4990	4990	4990	0
369	20240116	134700	16073830	4990	4990	4990	4990	0
370	20240116	134600	16073830	4990	4990	4990	4990	0
371	20240116	134500	16073830	4990	4990	4990	4990	0
372	20240116	134400	16073830	4990	4990	4990	4990	0
373	20240116	134300	16073830	4990	4990	4990	4990	0
374	20240116	134200	16073830	4990	4990	4990	4990	1
375	20240116	134100	16068840	4995	4995	4995	4995	0
376	20240116	134000	16068840	4995	4995	4995	4995	0
377	20240116	133900	16068840	4995	4995	4995	4995	0
378	20240116	133800	16068840	4995	4995	4995	4995	0
379	20240116	133700	16068840	4995	4995	4995	4995	0
380	20240116	133600	16068840	4995	4995	4995	4995	0
381	20240116	133500	16068840	4995	4995	4995	4995	0
382	20240116	133400	16068840	4995	4995	4995	4995	52
383	20240116	133300	15809100	5000	5000	5000	5000	0
384	20240116	133200	15809100	5000	5000	5000	5000	0
385	20240116	133100	15809100	5000	5000	5000	5000	0
386	20240116	133000	15809100	5000	5000	5000	5000	0
387	20240116	132900	15809100	5000	5000	5000	5000	0
388	20240116	132800	15809100	5000	5000	5000	5000	0
389	20240116	132700	15809100	5000	5000	5000	5000	0
390	20240116	132600	15809100	5000	5000	5000	5000	0
391	20240116	132500	15809100	5000	5000	5000	5000	0
392	20240116	132400	15809100	5000	5000	5000	5000	2
393	20240116	132300	15799100	5000	5000	5000	5000	50
394	20240116	132200	15549100	5000	5000	5000	5000	92
395	20240116	132100	15089100	5000	5000	5000	5000	0
396	20240116	132000	15089100	5000	5000	5000	5000	0
397	20240116	131900	15089100	5000	5000	5000	5000	0
398	20240116	131800	15089100	5000	5000	5000	5000	0
399	20240116	131700	15089100	5000	5000	5000	5000	0
400	20240116	131600	15089100	5000	5000	5000	5000	0
401	20240116	131500	15089100	5000	5000	5000	5000	0
402	20240116	131400	15089100	5000	5000	5000	5000	0
403	20240116	131300	15089100	5000	5000	5000	5000	0
404	20240116	131200	15089100	5000	5000	5000	5000	0
405	20240116	131100	15089100	5000	5000	5000	5000	0
406	20240116	131000	15089100	5000	5000	5000	5000	0
407	20240116	130900	15089100	5000	5000	5000	5000	0
408	20240116	130800	15089100	5000	5000	5000	5000	0
409	20240116	130700	15089100	5000	5000	5000	5000	50
410	20240116	130600	14839100	4995	4995	4995	4995	0
411	20240116	130500	14839100	4995	4995	4995	4995	0
412	20240116	130400	14839100	4995	4995	4995	4995	0
413	20240116	130300	14839100	4995	4995	4995	4995	0
414	20240116	130200	14839100	4995	4995	4995	4995	0
415	20240116	130100	14839100	4995	4995	4995	4995	0
416	20240116	130000	14839100	4995	4995	4995	4995	0
417	20240116	125900	14839100	4995	4995	4995	4995	0
418	20240116	125800	14839100	4995	4995	4995	4995	0
419	20240116	125700	14839100	4995	4995	4995	4995	0
420	20240116	125600	14839100	4995	4995	4995	4995	0
421	20240116	125500	14839100	4995	4995	4995	4995	0
422	20240116	125400	14839100	4995	4995	4995	4995	0
423	20240116	125300	14839100	4995	4995	4995	4995	0
424	20240116	125200	14839100	4995	4995	4995	4995	0
425	20240116	125100	14839100	4995	4995	4995	4995	0
426	20240116	125000	14839100	4995	4995	4995	4995	0
427	20240116	124900	14839100	4995	4995	4995	4995	0
428	20240116	124800	14839100	4995	4995	4995	4995	0
429	20240116	124700	14839100	4995	4995	4995	4995	0
430	20240116	124600	14839100	4995	4995	4995	4995	0
431	20240116	124500	14839100	4995	4995	4995	4995	0
432	20240116	124400	14839100	4995	4995	4995	4995	0
433	20240116	124300	14839100	4995	4995	4995	4995	0
434	20240116	124200	14839100	4995	4995	4995	4995	0
435	20240116	124100	14839100	4995	4995	4995	4995	0
436	20240116	124000	14839100	4995	4995	4995	4995	20
437	20240116	123900	14739200	5000	5000	5000	5000	0
438	20240116	123800	14739200	5000	5000	5000	5000	0
439	20240116	123700	14739200	5000	5000	5000	5000	0
440	20240116	123600	14739200	5000	5000	5000	5000	0
441	20240116	123500	14739200	5000	5000	5000	5000	0
442	20240116	123400	14739200	5000	5000	5000	5000	0
443	20240116	123300	14739200	5000	5000	5000	5000	0
444	20240116	123200	14739200	5000	5000	5000	5000	0
445	20240116	123100	14739200	5000	5000	5000	5000	0
446	20240116	123000	14739200	5000	5000	5000	5000	0
447	20240116	122900	14739200	5000	5000	5000	5000	0
448	20240116	122800	14739200	5000	5000	5000	5000	0
449	20240116	122700	14739200	5000	5000	5000	5000	0
450	20240116	122600	14739200	5000	5000	5000	5000	0
451	20240116	122500	14739200	5000	5000	5000	5000	0
452	20240116	122400	14739200	5000	5000	5000	5000	0
453	20240116	122300	14739200	5000	5000	5000	5000	0
454	20240116	122200	14739200	5000	5000	5000	5000	0
455	20240116	122100	14739200	5000	5000	5000	5000	0
456	20240116	122000	14739200	5000	5000	5000	5000	0
457	20240116	121900	14739200	5000	5000	5000	5000	0
458	20240116	121800	14739200	5000	5000	5000	5000	0
459	20240116	121700	14739200	5000	5000	5000	5000	0
460	20240116	121600	14739200	5000	5000	5000	5000	5
461	20240116	121500	14714200	5000	5000	5000	5000	0
462	20240116	121400	14714200	5000	5000	5000	5000	0
463	20240116	121300	14714200	5000	5000	5000	5000	0
464	20240116	121200	14714200	5000	5000	5000	5000	0
465	20240116	121100	14714200	5000	5000	5000	5000	0
466	20240116	121000	14714200	5000	5000	5000	5000	0
467	20240116	120900	14714200	5000	5000	5000	5000	0
468	20240116	120800	14714200	5000	5000	5000	5000	0
469	20240116	120700	14714200	5000	5000	5000	5000	0
470	20240116	120600	14714200	5000	5000	5000	5000	0
471	20240116	120500	14714200	5000	5000	5000	5000	0
472	20240116	120400	14714200	5000	5000	5000	5000	0
473	20240116	120300	14714200	5000	5000	5000	5000	0
474	20240116	120200	14714200	5000	5000	5000	5000	0
475	20240116	120100	14714200	5000	5000	5000	5000	0
476	20240116	120000	14714200	5000	5000	5000	5000	82
477	20240116	115900	14304200	5000	5000	5000	5000	0
478	20240116	115800	14304200	5000	5000	5000	5000	0
479	20240116	115700	14304200	5000	5000	5000	5000	0
480	20240116	115600	14304200	5000	5000	5000	5000	0
481	20240116	115500	14304200	5000	5000	5000	5000	0
482	20240116	115400	14304200	5000	5000	5000	5000	0
483	20240116	115300	14304200	5000	5000	5000	5000	213
484	20240116	115200	13239200	5000	5000	5000	5000	0
485	20240116	115100	13239200	5000	5000	5000	5000	0
486	20240116	115000	13239200	5000	5000	5000	5000	0
487	20240116	114900	13239200	5000	5000	5000	5000	0
488	20240116	114800	13239200	5000	5000	5000	5000	8
489	20240116	114700	13199200	5030	5030	5030	5030	0
490	20240116	114600	13199200	5030	5030	5030	5030	0
491	20240116	114500	13199200	5030	5020	5030	5020	200
492	20240116	114400	12193780	5020	5020	5020	5020	0
493	20240116	114300	12193780	5020	5020	5020	5020	0
494	20240116	114200	12193780	5020	5020	5020	5020	0
495	20240116	114100	12193780	5020	5020	5020	5020	0
496	20240116	114000	12193780	5020	5020	5020	5020	0
497	20240116	113900	12193780	5020	5020	5020	5020	0
498	20240116	113800	12193780	5020	5020	5020	5020	0
499	20240116	113700	12193780	5020	5020	5020	5020	0
500	20240116	113600	12193780	5020	5020	5020	5020	0
501	20240116	113500	12193780	5020	5020	5020	5020	0
502	20240116	113400	12193780	5020	5020	5020	5020	0
503	20240116	113300	12193780	5020	5020	5020	5020	15
504	20240116	113200	12118480	5010	5010	5010	5010	0
505	20240116	113100	12118480	5010	5010	5010	5010	0
506	20240116	113000	12118480	5010	5010	5010	5010	0
507	20240116	112900	12118480	5010	5010	5010	5010	0
508	20240116	112800	12118480	5010	5010	5010	5010	0
509	20240116	112700	12118480	5010	5010	5010	5010	0
510	20240116	112600	12118480	5010	5010	5010	5010	0
511	20240116	112500	12118480	5010	5010	5010	5010	0
512	20240116	112400	12118480	5010	5010	5010	5010	51
513	20240116	112300	11862970	5010	5010	5010	5010	0
514	20240116	112200	11862970	5010	5010	5010	5010	0
515	20240116	112100	11862970	5010	5010	5010	5010	0
516	20240116	112000	11862970	5010	5010	5010	5010	0
517	20240116	111900	11862970	5010	5010	5010	5010	0
518	20240116	111800	11862970	5010	5010	5010	5010	0
519	20240116	111700	11862970	5010	5010	5010	5010	0
520	20240116	111600	11862970	5010	5010	5010	5010	0
521	20240116	111500	11862970	5010	5010	5010	5010	0
522	20240116	111400	11862970	5010	5010	5010	5010	0
523	20240116	111300	11862970	5010	5010	5010	5010	0
524	20240116	111200	11862970	5010	5010	5010	5010	0
525	20240116	111100	11862970	5010	5010	5010	5010	0
526	20240116	111000	11862970	5010	5010	5010	5010	0
527	20240116	110900	11862970	5010	5010	5010	5010	0
528	20240116	110800	11862970	5010	5010	5010	5010	0
529	20240116	110700	11862970	5010	5010	5010	5010	1
530	20240116	110600	11857960	5000	5000	5000	5000	83
531	20240116	110500	11442960	4990	4990	4990	4990	0
532	20240116	110400	11442960	4990	4990	4990	4990	0
533	20240116	110300	11442960	4990	4990	4990	4990	0
534	20240116	110200	11442960	4990	4990	4990	4990	0
535	20240116	110100	11442960	4990	4990	4990	4990	0
536	20240116	110000	11442960	4990	4990	4990	4990	0
537	20240116	105900	11442960	4990	4990	4990	4990	0
538	20240116	105800	11442960	4990	4990	4990	4990	0
539	20240116	105700	11442960	4990	4990	4990	4990	0
540	20240116	105600	11442960	4990	4990	4990	4990	0
541	20240116	105500	11442960	4990	4990	4990	4990	0
542	20240116	105400	11442960	4990	4990	4990	4990	0
543	20240116	105300	11442960	4990	4990	4990	4990	0
544	20240116	105200	11442960	4990	4990	4990	4990	0
545	20240116	105100	11442960	4990	4990	4990	4990	0
546	20240116	105000	11442960	4990	4990	4990	4990	15
547	20240116	104900	11368110	4990	4990	4990	4990	10
548	20240116	104800	11318210	4975	4975	4975	4975	0
549	20240116	104700	11318210	4975	4975	4975	4975	0
550	20240116	104600	11318210	4975	4975	4975	4975	0
551	20240116	104500	11318210	4975	4975	4975	4975	0
552	20240116	104400	11318210	4975	4975	4975	4975	0
553	20240116	104300	11318210	4975	4975	4975	4975	0
554	20240116	104200	11318210	4975	4975	4975	4975	0
555	20240116	104100	11318210	4975	4975	4975	4975	0
556	20240116	104000	11318210	4975	4975	4975	4975	0
557	20240116	103900	11318210	4975	4975	4975	4975	0
558	20240116	103800	11318210	4975	4975	4975	4975	0
559	20240116	103700	11318210	4975	4975	4975	4975	0
560	20240116	103600	11318210	4975	4975	4975	4975	0
561	20240116	103500	11318210	4975	4975	4975	4975	0
562	20240116	103400	11318210	4975	4975	4975	4975	0
563	20240116	103300	11318210	4975	4975	4975	4975	0
564	20240116	103200	11318210	4975	4975	4975	4975	0
565	20240116	103100	11318210	4975	4975	4975	4975	0
566	20240116	103000	11318210	4975	4975	4975	4975	0
567	20240116	102900	11318210	4975	4975	4975	4975	0
568	20240116	102800	11318210	4975	4975	4975	4975	0
569	20240116	102700	11318210	4975	4975	4975	4975	0
570	20240116	102600	11318210	4975	4975	4975	4975	0
571	20240116	102500	11318210	4975	4975	4975	4975	0
572	20240116	102400	11318210	4975	4975	4975	4975	0
573	20240116	102300	11318210	4975	4975	4975	4975	0
574	20240116	102200	11318210	4975	4975	4975	4975	0
575	20240116	102100	11318210	4975	4975	4975	4975	0
576	20240116	102000	11318210	4975	4975	4975	4975	0
577	20240116	101900	11318210	4975	4975	4975	4975	15
578	20240116	101800	11243585	4975	4980	4980	4975	15
579	20240116	101700	11168935	5030	5030	5030	5030	0
580	20240116	101600	11168935	5030	5030	5030	5030	0
581	20240116	101500	11168935	5030	5030	5030	5030	0
582	20240116	101400	11168935	5030	5030	5030	5030	0
583	20240116	101300	11168935	5030	5030	5030	5030	0
584	20240116	101200	11168935	5030	5030	5030	5030	0
585	20240116	101100	11168935	5030	5030	5030	5030	0
586	20240116	101000	11168935	5030	5030	5030	5030	0
587	20240116	100900	11168935	5030	5030	5030	5030	0
588	20240116	100800	11168935	5030	4990	5030	4990	321
589	20240116	100700	9559920	4990	4990	4990	4990	0
590	20240116	100600	9559920	4990	4990	4990	4990	0
591	20240116	100500	9559920	4990	4990	4990	4990	0
592	20240116	100400	9559920	4990	4990	4990	4990	0
593	20240116	100300	9559920	4990	4990	4990	4990	0
594	20240116	100200	9559920	4990	4990	4990	4990	0
595	20240116	100100	9559920	4990	4990	4990	4990	0
596	20240116	100000	9559920	4990	4990	4990	4990	0
597	20240116	095900	9559920	4990	4990	4990	4990	0
598	20240116	095800	9559920	4990	4990	4990	4990	0
599	20240116	095700	9559920	4990	4990	4990	4990	0
600	20240116	095600	9559920	4990	4980	4990	4980	504
601	20240116	095500	7049960	4980	4980	4980	4980	0
602	20240116	095400	7049960	4980	4980	4980	4980	0
603	20240116	095300	7049960	4980	4980	4980	4980	0
604	20240116	095200	7049960	4980	4995	4995	4980	650
605	20240116	095100	3812755	4995	5000	5000	4995	383
606	20240116	095000	1897825	5000	5000	5000	5000	0
607	20240116	094900	1897825	5000	5000	5000	5000	0
608	20240116	094800	1897825	5000	5000	5000	5000	10
609	20240116	094700	1847825	5010	5010	5010	5010	0
610	20240116	094600	1847825	5010	5010	5010	5010	0
611	20240116	094500	1847825	5010	5010	5010	5010	0
612	20240116	094400	1847825	5010	5010	5010	5010	0
613	20240116	094300	1847825	5010	5010	5010	5010	0
614	20240116	094200	1847825	5010	5010	5010	5010	0
615	20240116	094100	1847825	5010	5010	5010	5010	0
616	20240116	094000	1847825	5010	5010	5010	5010	0
617	20240116	093900	1847825	5010	5010	5010	5010	0
618	20240116	093800	1847825	5010	5010	5010	5010	0
619	20240116	093700	1847825	5010	5010	5010	5010	1
620	20240116	093600	1842815	5000	5000	5000	5000	0
621	20240116	093500	1842815	5000	5000	5000	5000	0
622	20240116	093400	1842815	5000	5000	5000	5000	0
623	20240116	093300	1842815	5000	5000	5000	5000	0
624	20240116	093200	1842815	5000	5000	5000	5000	1
625	20240116	093100	1837815	5000	5000	5000	5000	1
626	20240116	093000	1832815	5000	5010	5010	5000	20
627	20240116	092900	1732625	5000	5000	5000	5000	0
628	20240116	092800	1732625	5000	5000	5000	5000	0
629	20240116	092700	1732625	5000	5000	5000	5000	1
630	20240116	092600	1727625	5000	5000	5000	5000	0
631	20240116	092500	1727625	5000	5000	5000	5000	0
632	20240116	092400	1727625	5000	5000	5000	5000	0
633	20240116	092300	1727625	5000	5000	5000	5000	0
634	20240116	092200	1727625	5000	5000	5000	5000	0
635	20240116	092100	1727625	5000	5000	5000	5000	0
636	20240116	092000	1727625	5000	5000	5000	5000	1
637	20240116	091900	1722625	4995	4995	4995	4995	0
638	20240116	091800	1722625	4995	4995	4995	4995	1
639	20240116	091700	1717630	4995	5000	5000	4995	3
640	20240116	091600	1702640	4995	4995	5000	4995	16
641	20240116	091500	1622715	5000	5000	5000	4995	24
642	20240116	091400	1502795	5000	5000	5000	5000	0
643	20240116	091300	1502795	5000	5000	5000	5000	1
644	20240116	091200	1497795	5000	4995	5000	4995	3
645	20240116	091100	1482805	4995	4995	4995	4995	2
646	20240116	091000	1472815	4995	5000	5000	4995	29
647	20240116	090900	1327820	5000	5000	5000	5000	0
648	20240116	090800	1327820	5000	5000	5000	5000	0
649	20240116	090700	1327820	5000	5000	5000	5000	21
650	20240116	090600	1222820	5010	5010	5010	5010	0
651	20240116	090500	1222820	5010	5010	5010	5010	106
652	20240116	090400	691760	5020	5020	5020	5020	0
653	20240116	090300	691760	5020	5020	5020	5020	0
654	20240116	090200	691760	5020	5010	5020	5010	100
655	20240116	090100	190380	5010	5010	5010	5010	0
656	20240116	090000	190380	5010	5010	5010	5010	38