KissMeData/080470/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	195400	48674890	4980	4980	4980	4980	707
3	20240115	195300	48674890	4980	4980	4980	4980	0
4	20240115	195200	48674890	4980	4980	4980	4980	0
5	20240115	195100	48674890	4980	4980	4980	4980	0
6	20240115	195000	48674890	4980	4980	4980	4980	0
7	20240115	194900	48674890	4980	4980	4980	4980	0
8	20240115	194800	48674890	4980	4980	4980	4980	0
9	20240115	194700	48674890	4980	4980	4980	4980	0
10	20240115	194600	48674890	4980	4980	4980	4980	0
11	20240115	194500	48674890	4980	4980	4980	4980	0
12	20240115	194400	48674890	4980	4980	4980	4980	0
13	20240115	194300	48674890	4980	4980	4980	4980	0
14	20240115	194200	48674890	4980	4980	4980	4980	0
15	20240115	194100	48674890	4980	4980	4980	4980	0
16	20240115	194000	48674890	4980	4980	4980	4980	0
17	20240115	193900	48674890	4980	4980	4980	4980	0
18	20240115	193800	48674890	4980	4980	4980	4980	0
19	20240115	193700	48674890	4980	4980	4980	4980	0
20	20240115	193600	48674890	4980	4980	4980	4980	0
21	20240115	193500	48674890	4980	4980	4980	4980	0
22	20240115	193400	48674890	4980	4980	4980	4980	0
23	20240115	193300	48674890	4980	4980	4980	4980	0
24	20240115	193200	48674890	4980	4980	4980	4980	0
25	20240115	193100	48674890	4980	4980	4980	4980	0
26	20240115	193000	48674890	4980	4980	4980	4980	0
27	20240115	192900	48674890	4980	4980	4980	4980	0
28	20240115	192800	48674890	4980	4980	4980	4980	0
29	20240115	192700	48674890	4980	4980	4980	4980	0
30	20240115	192600	48674890	4980	4980	4980	4980	0
31	20240115	192500	48674890	4980	4980	4980	4980	0
32	20240115	192400	48674890	4980	4980	4980	4980	707
33	20240115	192300	48674890	4980	4980	4980	4980	0
34	20240115	192200	48674890	4980	4980	4980	4980	0
35	20240115	192100	48674890	4980	4980	4980	4980	0
36	20240115	192000	48674890	4980	4980	4980	4980	0
37	20240115	191900	48674890	4980	4980	4980	4980	0
38	20240115	191800	48674890	4980	4980	4980	4980	0
39	20240115	191700	48674890	4980	4980	4980	4980	0
40	20240115	191600	48674890	4980	4980	4980	4980	0
41	20240115	191500	48674890	4980	4980	4980	4980	0
42	20240115	191400	48674890	4980	4980	4980	4980	0
43	20240115	191300	48674890	4980	4980	4980	4980	0
44	20240115	191200	48674890	4980	4980	4980	4980	0
45	20240115	191100	48674890	4980	4980	4980	4980	0
46	20240115	191000	48674890	4980	4980	4980	4980	0
47	20240115	190900	48674890	4980	4980	4980	4980	0
48	20240115	190800	48674890	4980	4980	4980	4980	0
49	20240115	190700	48674890	4980	4980	4980	4980	0
50	20240115	190600	48674890	4980	4980	4980	4980	0
51	20240115	190500	48674890	4980	4980	4980	4980	0
52	20240115	190400	48674890	4980	4980	4980	4980	0
53	20240115	190300	48674890	4980	4980	4980	4980	0
54	20240115	190200	48674890	4980	4980	4980	4980	0
55	20240115	190100	48674890	4980	4980	4980	4980	0
56	20240115	190000	48674890	4980	4980	4980	4980	0
57	20240115	185900	48674890	4980	4980	4980	4980	0
58	20240115	185800	48674890	4980	4980	4980	4980	0
59	20240115	185700	48674890	4980	4980	4980	4980	0
60	20240115	185600	48674890	4980	4980	4980	4980	0
61	20240115	185500	48674890	4980	4980	4980	4980	0
62	20240115	185400	48674890	4980	4980	4980	4980	707
63	20240115	185300	48674890	4980	4980	4980	4980	0
64	20240115	185200	48674890	4980	4980	4980	4980	0
65	20240115	185100	48674890	4980	4980	4980	4980	0
66	20240115	185000	48674890	4980	4980	4980	4980	0
67	20240115	184900	48674890	4980	4980	4980	4980	0
68	20240115	184800	48674890	4980	4980	4980	4980	0
69	20240115	184700	48674890	4980	4980	4980	4980	0
70	20240115	184600	48674890	4980	4980	4980	4980	0
71	20240115	184500	48674890	4980	4980	4980	4980	0
72	20240115	184400	48674890	4980	4980	4980	4980	0
73	20240115	184300	48674890	4980	4980	4980	4980	0
74	20240115	184200	48674890	4980	4980	4980	4980	0
75	20240115	184100	48674890	4980	4980	4980	4980	0
76	20240115	184000	48674890	4980	4980	4980	4980	0
77	20240115	183900	48674890	4980	4980	4980	4980	0
78	20240115	183800	48674890	4980	4980	4980	4980	0
79	20240115	183700	48674890	4980	4980	4980	4980	0
80	20240115	183600	48674890	4980	4980	4980	4980	0
81	20240115	183500	48674890	4980	4980	4980	4980	0
82	20240115	183400	48674890	4980	4980	4980	4980	0
83	20240115	183300	48674890	4980	4980	4980	4980	0
84	20240115	183200	48674890	4980	4980	4980	4980	0
85	20240115	183100	48674890	4980	4980	4980	4980	0
86	20240115	183000	48674890	4980	4980	4980	4980	0
87	20240115	182900	48674890	4980	4980	4980	4980	0
88	20240115	182800	48674890	4980	4980	4980	4980	0
89	20240115	182700	48674890	4980	4980	4980	4980	0
90	20240115	182600	48674890	4980	4980	4980	4980	0
91	20240115	182500	48674890	4980	4980	4980	4980	0
92	20240115	182400	48674890	4980	4980	4980	4980	707
93	20240115	182300	48674890	4980	4980	4980	4980	0
94	20240115	182200	48674890	4980	4980	4980	4980	0
95	20240115	182100	48674890	4980	4980	4980	4980	0
96	20240115	182000	48674890	4980	4980	4980	4980	0
97	20240115	181900	48674890	4980	4980	4980	4980	0
98	20240115	181800	48674890	4980	4980	4980	4980	0
99	20240115	181700	48674890	4980	4980	4980	4980	0
100	20240115	181600	48674890	4980	4980	4980	4980	0
101	20240115	181500	48674890	4980	4980	4980	4980	0
102	20240115	181400	48674890	4980	4980	4980	4980	0
103	20240115	181300	48674890	4980	4980	4980	4980	0
104	20240115	181200	48674890	4980	4980	4980	4980	0
105	20240115	181100	48674890	4980	4980	4980	4980	0
106	20240115	181000	48674890	4980	4980	4980	4980	0
107	20240115	180900	48674890	4980	4980	4980	4980	0
108	20240115	180800	48674890	4980	4980	4980	4980	0
109	20240115	180700	48674890	4980	4980	4980	4980	0
110	20240115	180600	48674890	4980	4980	4980	4980	0
111	20240115	180500	48674890	4980	4980	4980	4980	0
112	20240115	180400	48674890	4980	4980	4980	4980	0
113	20240115	180300	48674890	4980	4980	4980	4980	0
114	20240115	180200	48674890	4980	4980	4980	4980	0
115	20240115	180100	48674890	4980	4980	4980	4980	0
116	20240115	180000	48674890	4980	4980	4980	4980	0
117	20240115	175900	48674890	4980	4980	4980	4980	0
118	20240115	175800	48674890	4980	4980	4980	4980	0
119	20240115	175700	48674890	4980	4980	4980	4980	0
120	20240115	175600	48674890	4980	4980	4980	4980	0
121	20240115	175500	48674890	4980	4980	4980	4980	0
122	20240115	175400	48674890	4980	4980	4980	4980	707
123	20240115	175300	48674890	4980	4980	4980	4980	0
124	20240115	175200	48674890	4980	4980	4980	4980	0
125	20240115	175100	48674890	4980	4980	4980	4980	0
126	20240115	175000	48674890	4980	4980	4980	4980	0
127	20240115	174900	48674890	4980	4980	4980	4980	0
128	20240115	174800	48674890	4980	4980	4980	4980	0
129	20240115	174700	48674890	4980	4980	4980	4980	0
130	20240115	174600	48674890	4980	4980	4980	4980	0
131	20240115	174500	48674890	4980	4980	4980	4980	0
132	20240115	174400	48674890	4980	4980	4980	4980	0
133	20240115	174300	48674890	4980	4980	4980	4980	0
134	20240115	174200	48674890	4980	4980	4980	4980	0
135	20240115	174100	48674890	4980	4980	4980	4980	0
136	20240115	174000	48674890	4980	4980	4980	4980	0
137	20240115	173900	48674890	4980	4980	4980	4980	0
138	20240115	173800	48674890	4980	4980	4980	4980	0
139	20240115	173700	48674890	4980	4980	4980	4980	0
140	20240115	173600	48674890	4980	4980	4980	4980	0
141	20240115	173500	48674890	4980	4980	4980	4980	0
142	20240115	173400	48674890	4980	4980	4980	4980	0
143	20240115	173300	48674890	4980	4980	4980	4980	0
144	20240115	173200	48674890	4980	4980	4980	4980	0
145	20240115	173100	48674890	4980	4980	4980	4980	0
146	20240115	173000	48674890	4980	4980	4980	4980	0
147	20240115	172900	48674890	4980	4980	4980	4980	0
148	20240115	172800	48674890	4980	4980	4980	4980	0
149	20240115	172700	48674890	4980	4980	4980	4980	0
150	20240115	172600	48674890	4980	4980	4980	4980	0
151	20240115	172500	48674890	4980	4980	4980	4980	0
152	20240115	172400	48674890	4980	4980	4980	4980	707
153	20240115	172300	48674890	4980	4980	4980	4980	0
154	20240115	172200	48674890	4980	4980	4980	4980	0
155	20240115	172100	48674890	4980	4980	4980	4980	0
156	20240115	172000	48674890	4980	4980	4980	4980	0
157	20240115	171900	48674890	4980	4980	4980	4980	0
158	20240115	171800	48674890	4980	4980	4980	4980	0
159	20240115	171700	48674890	4980	4980	4980	4980	0
160	20240115	171600	48674890	4980	4980	4980	4980	0
161	20240115	171500	48674890	4980	4980	4980	4980	0
162	20240115	171400	48674890	4980	4980	4980	4980	0
163	20240115	171300	48674890	4980	4980	4980	4980	0
164	20240115	171200	48674890	4980	4980	4980	4980	0
165	20240115	171100	48674890	4980	4980	4980	4980	0
166	20240115	171000	48674890	4980	4980	4980	4980	0
167	20240115	170900	48674890	4980	4980	4980	4980	0
168	20240115	170800	48674890	4980	4980	4980	4980	0
169	20240115	170700	48674890	4980	4980	4980	4980	0
170	20240115	170600	48674890	4980	4980	4980	4980	0
171	20240115	170500	48674890	4980	4980	4980	4980	0
172	20240115	170400	48674890	4980	4980	4980	4980	0
173	20240115	170300	48674890	4980	4980	4980	4980	0
174	20240115	170200	48674890	4980	4980	4980	4980	0
175	20240115	170100	48674890	4980	4980	4980	4980	0
176	20240115	170000	48674890	4980	4980	4980	4980	0
177	20240115	165900	48674890	4980	4980	4980	4980	0
178	20240115	165800	48674890	4980	4980	4980	4980	0
179	20240115	165700	48674890	4980	4980	4980	4980	0
180	20240115	165600	48674890	4980	4980	4980	4980	0
181	20240115	165500	48674890	4980	4980	4980	4980	0
182	20240115	165400	48674890	4980	4980	4980	4980	707
183	20240115	165300	48674890	4980	4980	4980	4980	0
184	20240115	165200	48674890	4980	4980	4980	4980	0
185	20240115	165100	48674890	4980	4980	4980	4980	0
186	20240115	165000	48674890	4980	4980	4980	4980	0
187	20240115	164900	48674890	4980	4980	4980	4980	0
188	20240115	164800	48674890	4980	4980	4980	4980	0
189	20240115	164700	48674890	4980	4980	4980	4980	0
190	20240115	164600	48674890	4980	4980	4980	4980	0
191	20240115	164500	48674890	4980	4980	4980	4980	0
192	20240115	164400	48674890	4980	4980	4980	4980	0
193	20240115	164300	48674890	4980	4980	4980	4980	0
194	20240115	164200	48674890	4980	4980	4980	4980	0
195	20240115	164100	48674890	4980	4980	4980	4980	0
196	20240115	164000	48674890	4980	4980	4980	4980	0
197	20240115	163900	48674890	4980	4980	4980	4980	0
198	20240115	163800	48674890	4980	4980	4980	4980	0
199	20240115	163700	48674890	4980	4980	4980	4980	0
200	20240115	163600	48674890	4980	4980	4980	4980	0
201	20240115	163500	48674890	4980	4980	4980	4980	0
202	20240115	163400	48674890	4980	4980	4980	4980	0
203	20240115	163300	48674890	4980	4980	4980	4980	0
204	20240115	163200	48674890	4980	4980	4980	4980	0
205	20240115	163100	48674890	4980	4980	4980	4980	0
206	20240115	163000	48674890	4980	4980	4980	4980	0
207	20240115	162900	48674890	4980	4980	4980	4980	0
208	20240115	162800	48674890	4980	4980	4980	4980	0
209	20240115	162700	48674890	4980	4980	4980	4980	0
210	20240115	162600	48674890	4980	4980	4980	4980	0
211	20240115	162500	48674890	4980	4980	4980	4980	0
212	20240115	162400	48674890	4980	4980	4980	4980	707
213	20240115	162300	48674890	4980	4980	4980	4980	0
214	20240115	162200	48674890	4980	4980	4980	4980	0
215	20240115	162100	48674890	4980	4980	4980	4980	0
216	20240115	162000	48674890	4980	4980	4980	4980	0
217	20240115	161900	48674890	4980	4980	4980	4980	0
218	20240115	161800	48674890	4980	4980	4980	4980	0
219	20240115	161700	48674890	4980	4980	4980	4980	0
220	20240115	161600	48674890	4980	4980	4980	4980	0
221	20240115	161500	48674890	4980	4980	4980	4980	0
222	20240115	161400	48674890	4980	4980	4980	4980	0
223	20240115	161300	48674890	4980	4980	4980	4980	0
224	20240115	161200	48674890	4980	4980	4980	4980	0
225	20240115	161100	48674890	4980	4980	4980	4980	0
226	20240115	161000	48674890	4980	4980	4980	4980	0
227	20240115	160900	48674890	4980	4980	4980	4980	0
228	20240115	160800	48674890	4980	4980	4980	4980	0
229	20240115	160700	48674890	4980	4980	4980	4980	0
230	20240115	160600	48674890	4980	4980	4980	4980	0
231	20240115	160500	48674890	4980	4980	4980	4980	0
232	20240115	160400	48674890	4980	4980	4980	4980	0
233	20240115	160300	48674890	4980	4980	4980	4980	0
234	20240115	160200	48674890	4980	4980	4980	4980	0
235	20240115	160100	48674890	4980	4980	4980	4980	0
236	20240115	160000	48674890	4980	4980	4980	4980	0
237	20240115	155900	48674890	4980	4980	4980	4980	0
238	20240115	155800	48674890	4980	4980	4980	4980	0
239	20240115	155700	48674890	4980	4980	4980	4980	0
240	20240115	155600	48674890	4980	4980	4980	4980	0
241	20240115	155500	48674890	4980	4980	4980	4980	0
242	20240115	155400	48674890	4980	4980	4980	4980	707
243	20240115	155300	48674890	4980	4980	4980	4980	0
244	20240115	155200	48674890	4980	4980	4980	4980	0
245	20240115	155100	48674890	4980	4980	4980	4980	0
246	20240115	155000	48674890	4980	4980	4980	4980	0
247	20240115	154900	48674890	4980	4980	4980	4980	0
248	20240115	154800	48674890	4980	4980	4980	4980	0
249	20240115	154700	48674890	4980	4980	4980	4980	0
250	20240115	154600	48674890	4980	4980	4980	4980	0
251	20240115	154500	48674890	4980	4980	4980	4980	0
252	20240115	154400	48674890	4980	4980	4980	4980	0
253	20240115	154300	48674890	4980	4980	4980	4980	0
254	20240115	154200	48674890	4980	4980	4980	4980	0
255	20240115	154100	48674890	4980	4980	4980	4980	0
256	20240115	154000	48674890	4980	4980	4980	4980	0
257	20240115	153900	48674890	4980	4980	4980	4980	0
258	20240115	153800	48674890	4980	4980	4980	4980	0
259	20240115	153700	48674890	4980	4980	4980	4980	0
260	20240115	153600	48674890	4980	4980	4980	4980	0
261	20240115	153500	48674890	4980	4980	4980	4980	0
262	20240115	153400	48674890	4980	4980	4980	4980	0
263	20240115	153300	48674890	4980	4980	4980	4980	0
264	20240115	153200	48674890	4980	4980	4980	4980	0
265	20240115	153100	48674890	4980	4980	4980	4980	0
266	20240115	153000	48674890	4980	4980	4980	4980	707
267	20240115	152900	45154030	5020	5020	5020	5020	0
268	20240115	152800	45154030	5020	5020	5020	5020	0
269	20240115	152700	45154030	5020	5020	5020	5020	0
270	20240115	152600	45154030	5020	5020	5020	5020	0
271	20240115	152500	45154030	5020	5020	5020	5020	0
272	20240115	152400	45154030	5020	5020	5020	5020	0
273	20240115	152300	45154030	5020	5020	5020	5020	0
274	20240115	152200	45154030	5020	5020	5020	5020	0
275	20240115	152100	45154030	5020	5020	5020	5020	0
276	20240115	152000	45154030	5020	5020	5020	5020	0
277	20240115	151900	45154030	5020	5020	5020	5020	1
278	20240115	151800	45149010	4990	4990	4990	4990	0
279	20240115	151700	45149010	4990	4990	4990	4990	0
280	20240115	151600	45149010	4990	4990	4990	4990	0
281	20240115	151500	45149010	4990	4990	4990	4990	0
282	20240115	151400	45149010	4990	4995	4995	4990	299
283	20240115	151300	43656375	5000	5000	5000	5000	0
284	20240115	151200	43656375	5000	5000	5000	5000	0
285	20240115	151100	43656375	5000	5000	5000	5000	0
286	20240115	151000	43656375	5000	5000	5000	5000	16
287	20240115	150900	43576375	5000	4995	5000	4995	334
288	20240115	150800	41907790	5000	5000	5000	5000	0
289	20240115	150700	41907790	5000	5000	5000	5000	0
290	20240115	150600	41907790	5000	5000	5000	5000	0
291	20240115	150500	41907790	5000	5000	5000	5000	0
292	20240115	150400	41907790	5000	5000	5000	5000	0
293	20240115	150300	41907790	5000	5000	5000	5000	0
294	20240115	150200	41907790	5000	5000	5000	5000	1
295	20240115	150100	41902790	4995	4995	4995	4995	0
296	20240115	150000	41902790	4995	4995	4995	4995	0
297	20240115	145900	41902790	4995	4995	4995	4995	0
298	20240115	145800	41902790	4995	4995	4995	4995	0
299	20240115	145700	41902790	4995	4995	4995	4995	0
300	20240115	145600	41902790	4995	4995	4995	4995	0
301	20240115	145500	41902790	4995	4995	4995	4995	0
302	20240115	145400	41902790	4995	4995	4995	4995	0
303	20240115	145300	41902790	4995	4995	4995	4995	0
304	20240115	145200	41902790	4995	4995	4995	4995	0
305	20240115	145100	41902790	4995	4995	4995	4995	8
306	20240115	145000	41862830	5000	5000	5000	5000	0
307	20240115	144900	41862830	5000	5000	5000	5000	0
308	20240115	144800	41862830	5000	5000	5000	5000	41
309	20240115	144700	41657830	4995	4995	4995	4995	0
310	20240115	144600	41657830	4995	4995	4995	4995	0
311	20240115	144500	41657830	4995	4995	4995	4995	0
312	20240115	144400	41657830	4995	4995	4995	4995	0
313	20240115	144300	41657830	4995	4995	4995	4995	0
314	20240115	144200	41657830	4995	4995	4995	4995	0
315	20240115	144100	41657830	4995	4995	4995	4995	0
316	20240115	144000	41657830	4995	4995	4995	4995	0
317	20240115	143900	41657830	4995	4995	4995	4995	1
318	20240115	143800	41652835	4995	4995	4995	4995	0
319	20240115	143700	41652835	4995	4995	4995	4995	0
320	20240115	143600	41652835	4995	4995	4995	4995	0
321	20240115	143500	41652835	4995	4995	4995	4995	86
322	20240115	143400	41223265	4995	4995	4995	4995	8
323	20240115	143300	41183305	4995	4995	4995	4995	0
324	20240115	143200	41183305	4995	4995	4995	4995	0
325	20240115	143100	41183305	4995	4995	4995	4995	0
326	20240115	143000	41183305	4995	4995	4995	4995	0
327	20240115	142900	41183305	4995	4995	4995	4995	0
328	20240115	142800	41183305	4995	4995	4995	4995	0
329	20240115	142700	41183305	4995	4995	4995	4995	0
330	20240115	142600	41183305	4995	4995	4995	4995	0
331	20240115	142500	41183305	4995	4995	4995	4995	0
332	20240115	142400	41183305	4995	4995	4995	4995	0
333	20240115	142300	41183305	4995	4995	4995	4995	0
334	20240115	142200	41183305	4995	4995	4995	4995	0
335	20240115	142100	41183305	4995	4995	4995	4995	0
336	20240115	142000	41183305	4995	4995	4995	4995	0
337	20240115	141900	41183305	4995	4995	4995	4995	0
338	20240115	141800	41183305	4995	4995	4995	4995	0
339	20240115	141700	41183305	4995	4995	4995	4995	8
340	20240115	141600	41143345	5000	5000	5000	5000	0
341	20240115	141500	41143345	5000	5000	5000	5000	0
342	20240115	141400	41143345	5000	5000	5000	5000	0
343	20240115	141300	41143345	5000	5000	5000	5000	0
344	20240115	141200	41143345	5000	5000	5000	5000	0
345	20240115	141100	41143345	5000	5000	5000	5000	0
346	20240115	141000	41143345	5000	5000	5000	5000	0
347	20240115	140900	41143345	5000	5000	5000	5000	1
348	20240115	140800	41138345	4995	4995	4995	4995	0
349	20240115	140700	41138345	4995	4995	4995	4995	0
350	20240115	140600	41138345	4995	4995	4995	4995	0
351	20240115	140500	41138345	4995	4995	4995	4995	0
352	20240115	140400	41138345	4995	4995	4995	4995	0
353	20240115	140300	41138345	4995	4995	4995	4995	0
354	20240115	140200	41138345	4995	4995	4995	4995	0
355	20240115	140100	41138345	4995	4995	4995	4995	0
356	20240115	140000	41138345	4995	4995	4995	4995	8
357	20240115	135900	41098385	5000	5000	5000	5000	0
358	20240115	135800	41098385	5000	5000	5000	5000	0
359	20240115	135700	41098385	5000	5000	5000	5000	0
360	20240115	135600	41098385	5000	5000	5000	5000	0
361	20240115	135500	41098385	5000	5000	5000	5000	0
362	20240115	135400	41098385	5000	5000	5000	5000	0
363	20240115	135300	41098385	5000	5000	5000	5000	1
364	20240115	135200	41093385	5000	5000	5000	5000	1
365	20240115	135100	41088385	5000	5000	5000	5000	1
366	20240115	135000	41083385	4995	4995	4995	4995	100
367	20240115	134900	40583885	5000	5000	5000	5000	0
368	20240115	134800	40583885	5000	5000	5000	5000	0
369	20240115	134700	40583885	5000	5000	5000	5000	1
370	20240115	134600	40578885	4995	4995	4995	4995	0
371	20240115	134500	40578885	4995	4995	4995	4995	0
372	20240115	134400	40578885	4995	4995	4995	4995	100
373	20240115	134300	40079385	5000	4990	5000	4990	38
374	20240115	134200	39889465	4995	4995	4995	4995	0
375	20240115	134100	39889465	4995	4995	4995	4995	0
376	20240115	134000	39889465	4995	4995	4995	4995	0
377	20240115	133900	39889465	4995	4995	4995	4995	0
378	20240115	133800	39889465	4995	4995	4995	4995	0
379	20240115	133700	39889465	4995	4995	4995	4995	0
380	20240115	133600	39889465	4995	4995	4995	4995	3
381	20240115	133500	39874480	4995	4995	4995	4995	0
382	20240115	133400	39874480	4995	4995	4995	4995	0
383	20240115	133300	39874480	4995	4995	4995	4995	0
384	20240115	133200	39874480	4995	4995	4995	4995	30
385	20240115	133100	39724630	4995	4995	4995	4995	0
386	20240115	133000	39724630	4995	4995	4995	4995	0
387	20240115	132900	39724630	4995	4995	4995	4995	0
388	20240115	132800	39724630	4995	4995	4995	4995	259
389	20240115	132700	38430925	5000	5000	5000	4995	37
390	20240115	132600	38245940	5000	5000	5000	5000	8
391	20240115	132500	38205940	5000	5000	5000	5000	0
392	20240115	132400	38205940	5000	5000	5000	5000	0
393	20240115	132300	38205940	5000	5000	5000	5000	0
394	20240115	132200	38205940	5000	5000	5000	5000	0
395	20240115	132100	38205940	5000	5000	5000	5000	0
396	20240115	132000	38205940	5000	5000	5000	5000	0
397	20240115	131900	38205940	5000	5000	5000	5000	2000
398	20240115	131800	28205940	5000	5000	5000	5000	0
399	20240115	131700	28205940	5000	5000	5000	5000	0
400	20240115	131600	28205940	5000	5000	5000	5000	0
401	20240115	131500	28205940	5000	5000	5000	5000	0
402	20240115	131400	28205940	5000	5000	5000	5000	0
403	20240115	131300	28205940	5000	5000	5000	5000	0
404	20240115	131200	28205940	5000	5000	5000	5000	0
405	20240115	131100	28205940	5000	5000	5000	5000	0
406	20240115	131000	28205940	5000	5000	5000	5000	0
407	20240115	130900	28205940	5000	5010	5010	5000	8
408	20240115	130800	28165930	5000	5000	5000	5000	0
409	20240115	130700	28165930	5000	5000	5000	5000	0
410	20240115	130600	28165930	5000	5000	5000	5000	0
411	20240115	130500	28165930	5000	5000	5000	5000	0
412	20240115	130400	28165930	5000	5000	5000	5000	0
413	20240115	130300	28165930	5000	5000	5000	5000	0
414	20240115	130200	28165930	5000	5000	5000	5000	0
415	20240115	130100	28165930	5000	5000	5000	5000	0
416	20240115	130000	28165930	5000	5000	5000	5000	0
417	20240115	125900	28165930	5000	5000	5000	5000	0
418	20240115	125800	28165930	5000	5000	5000	5000	0
419	20240115	125700	28165930	5000	5000	5000	5000	0
420	20240115	125600	28165930	5000	5000	5000	5000	0
421	20240115	125500	28165930	5000	5000	5000	5000	0
422	20240115	125400	28165930	5000	5000	5000	5000	0
423	20240115	125300	28165930	5000	5000	5000	5000	0
424	20240115	125200	28165930	5000	5000	5000	5000	8
425	20240115	125100	28125930	5000	5000	5000	5000	0
426	20240115	125000	28125930	5000	5000	5000	5000	0
427	20240115	124900	28125930	5000	5000	5000	5000	0
428	20240115	124800	28125930	5000	5000	5000	5000	0
429	20240115	124700	28125930	5000	5000	5000	5000	0
430	20240115	124600	28125930	5000	5000	5000	5000	0
431	20240115	124500	28125930	5000	5000	5000	5000	0
432	20240115	124400	28125930	5000	5000	5000	5000	0
433	20240115	124300	28125930	5000	5000	5000	5000	0
434	20240115	124200	28125930	5000	5000	5000	5000	0
435	20240115	124100	28125930	5000	5000	5000	5000	0
436	20240115	124000	28125930	5000	5000	5000	5000	0
437	20240115	123900	28125930	5000	5000	5000	5000	0
438	20240115	123800	28125930	5000	5000	5000	5000	0
439	20240115	123700	28125930	5000	5000	5000	5000	0
440	20240115	123600	28125930	5000	5010	5010	5000	15
441	20240115	123500	28050810	5010	5010	5010	5010	8
442	20240115	123400	28010730	5020	5020	5020	5020	0
443	20240115	123300	28010730	5020	5020	5020	5020	0
444	20240115	123200	28010730	5020	5020	5020	5020	0
445	20240115	123100	28010730	5020	5020	5020	5020	0
446	20240115	123000	28010730	5020	5020	5020	5020	93
447	20240115	122900	27543870	5010	5010	5010	5010	0
448	20240115	122800	27543870	5010	5010	5010	5010	0
449	20240115	122700	27543870	5010	5010	5010	5010	0
450	20240115	122600	27543870	5010	5010	5010	5010	0
451	20240115	122500	27543870	5010	5010	5010	5010	0
452	20240115	122400	27543870	5010	5010	5010	5010	0
453	20240115	122300	27543870	5010	5010	5010	5010	0
454	20240115	122200	27543870	5010	5010	5010	5010	0
455	20240115	122100	27543870	5010	5010	5010	5010	0
456	20240115	122000	27543870	5010	5010	5010	5010	0
457	20240115	121900	27543870	5010	5010	5010	5010	0
458	20240115	121800	27543870	5010	5010	5010	5010	8
459	20240115	121700	27503790	5030	5030	5030	5030	0
460	20240115	121600	27503790	5030	5030	5030	5030	0
461	20240115	121500	27503790	5030	5030	5030	5030	0
462	20240115	121400	27503790	5030	5030	5030	5030	20
463	20240115	121300	27403190	5010	5010	5010	5010	0
464	20240115	121200	27403190	5010	5010	5010	5010	0
465	20240115	121100	27403190	5010	5010	5010	5010	0
466	20240115	121000	27403190	5010	5010	5010	5010	0
467	20240115	120900	27403190	5010	5010	5010	5010	0
468	20240115	120800	27403190	5010	5010	5010	5010	0
469	20240115	120700	27403190	5010	5010	5010	5010	0
470	20240115	120600	27403190	5010	5010	5010	5010	0
471	20240115	120500	27403190	5010	5010	5010	5010	0
472	20240115	120400	27403190	5010	5010	5010	5010	0
473	20240115	120300	27403190	5010	5010	5010	5010	51
474	20240115	120200	27147680	5000	5000	5000	5000	0
475	20240115	120100	27147680	5000	5000	5000	5000	8
476	20240115	120000	27107680	5000	5000	5000	5000	601
477	20240115	115900	24102680	5000	5000	5000	5000	0
478	20240115	115800	24102680	5000	5000	5000	5000	0
479	20240115	115700	24102680	5000	5000	5000	5000	0
480	20240115	115600	24102680	5000	5000	5000	5000	0
481	20240115	115500	24102680	5000	5000	5000	5000	0
482	20240115	115400	24102680	5000	5000	5000	5000	0
483	20240115	115300	24102680	5000	5000	5000	5000	0
484	20240115	115200	24102680	5000	5000	5000	5000	0
485	20240115	115100	24102680	5000	5000	5000	5000	0
486	20240115	115000	24102680	5000	5000	5000	5000	71
487	20240115	114900	23747680	5000	5000	5000	5000	0
488	20240115	114800	23747680	5000	5000	5000	5000	0
489	20240115	114700	23747680	5000	5000	5000	5000	0
490	20240115	114600	23747680	5000	5000	5000	5000	0
491	20240115	114500	23747680	5000	5000	5000	5000	0
492	20240115	114400	23747680	5000	5000	5000	5000	8
493	20240115	114300	23707680	5010	5010	5010	5010	0
494	20240115	114200	23707680	5010	5010	5010	5010	0
495	20240115	114100	23707680	5010	5010	5010	5010	0
496	20240115	114000	23707680	5010	5010	5010	5010	0
497	20240115	113900	23707680	5010	5010	5010	5010	0
498	20240115	113800	23707680	5010	5010	5010	5010	0
499	20240115	113700	23707680	5010	5010	5010	5010	0
500	20240115	113600	23707680	5010	5010	5010	5010	0
501	20240115	113500	23707680	5010	5010	5010	5010	0
502	20240115	113400	23707680	5010	5010	5010	5010	0
503	20240115	113300	23707680	5010	5010	5010	5010	0
504	20240115	113200	23707680	5010	5010	5010	5010	0
505	20240115	113100	23707680	5010	5010	5010	5010	0
506	20240115	113000	23707680	5010	5010	5010	5010	45
507	20240115	112900	23482230	5000	5000	5000	5000	1000
508	20240115	112800	18482230	5000	5000	5000	5000	0
509	20240115	112700	18482230	5000	5000	5000	5000	8
510	20240115	112600	18442230	5010	5010	5010	5010	0
511	20240115	112500	18442230	5010	5010	5010	5010	0
512	20240115	112400	18442230	5010	5010	5010	5010	0
513	20240115	112300	18442230	5010	5010	5010	5010	0
514	20240115	112200	18442230	5010	5010	5010	5010	0
515	20240115	112100	18442230	5010	5010	5010	5010	16
516	20240115	112000	18362070	5000	5000	5000	5000	15
517	20240115	111900	18287070	5010	5010	5010	5010	1
518	20240115	111800	18282060	5010	5010	5010	5010	22
519	20240115	111700	18171840	5010	5010	5010	5010	1
520	20240115	111600	18166830	5010	5010	5010	5010	120
521	20240115	111500	17565630	5010	5010	5010	5010	0
522	20240115	111400	17565630	5010	5010	5010	5010	0
523	20240115	111300	17565630	5010	5010	5010	5010	0
524	20240115	111200	17565630	5010	5010	5010	5010	0
525	20240115	111100	17565630	5010	5010	5010	5010	0
526	20240115	111000	17565630	5010	5010	5010	5010	8
527	20240115	110900	17525550	5010	5010	5010	5010	0
528	20240115	110800	17525550	5010	5010	5010	5010	0
529	20240115	110700	17525550	5010	5010	5010	5010	0
530	20240115	110600	17525550	5010	5010	5010	5010	0
531	20240115	110500	17525550	5010	5010	5010	5010	0
532	20240115	110400	17525550	5010	5010	5010	5010	0
533	20240115	110300	17525550	5010	5010	5010	5010	0
534	20240115	110200	17525550	5010	5010	5010	5010	0
535	20240115	110100	17525550	5010	5010	5010	5010	0
536	20240115	110000	17525550	5010	5010	5010	5010	0
537	20240115	105900	17525550	5010	5010	5010	5010	0
538	20240115	105800	17525550	5010	5010	5010	5010	0
539	20240115	105700	17525550	5010	5010	5010	5010	0
540	20240115	105600	17525550	5010	5010	5010	5010	0
541	20240115	105500	17525550	5010	5010	5010	5010	0
542	20240115	105400	17525550	5010	5010	5010	5010	0
543	20240115	105300	17525550	5010	5010	5010	5010	8
544	20240115	105200	17485470	5010	5010	5010	5010	0
545	20240115	105100	17485470	5010	5010	5010	5010	0
546	20240115	105000	17485470	5010	5010	5010	5010	10
547	20240115	104900	17435370	5010	5010	5010	5010	0
548	20240115	104800	17435370	5010	5010	5010	5010	0
549	20240115	104700	17435370	5010	5010	5010	5010	0
550	20240115	104600	17435370	5010	5010	5010	5010	0
551	20240115	104500	17435370	5010	5010	5010	5010	0
552	20240115	104400	17435370	5010	5010	5010	5010	0
553	20240115	104300	17435370	5010	5010	5010	5010	500
554	20240115	104200	14930370	5010	5010	5010	5010	0
555	20240115	104100	14930370	5010	5010	5010	5010	0
556	20240115	104000	14930370	5010	5010	5010	5010	0
557	20240115	103900	14930370	5010	5010	5010	5010	0
558	20240115	103800	14930370	5010	5010	5010	5010	0
559	20240115	103700	14930370	5010	5010	5010	5010	0
560	20240115	103600	14930370	5010	5010	5010	5010	8
561	20240115	103500	14890290	5050	5050	5050	5050	0
562	20240115	103400	14890290	5050	5050	5050	5050	0
563	20240115	103300	14890290	5050	5030	5050	5030	320
564	20240115	103200	13277790	5010	5010	5010	5010	0
565	20240115	103100	13277790	5010	5010	5010	5010	0
566	20240115	103000	13277790	5010	5010	5010	5010	0
567	20240115	102900	13277790	5010	5010	5010	5010	0
568	20240115	102800	13277790	5010	5010	5010	5010	0
569	20240115	102700	13277790	5010	5010	5010	5010	0
570	20240115	102600	13277790	5010	5010	5010	5010	0
571	20240115	102500	13277790	5010	5010	5010	5010	1000
572	20240115	102400	8267790	5010	5010	5010	5010	45
573	20240115	102300	8042340	5010	5010	5010	5010	0
574	20240115	102200	8042340	5010	5010	5010	5010	0
575	20240115	102100	8042340	5010	5010	5010	5010	0
576	20240115	102000	8042340	5010	5010	5010	5010	0
577	20240115	101900	8042340	5010	5010	5010	5010	8
578	20240115	101800	8002260	5020	5020	5020	5020	41
579	20240115	101700	7796440	5020	5020	5020	5020	41
580	20240115	101600	7590620	5020	5020	5020	5020	0
581	20240115	101500	7590620	5020	5020	5020	5020	0
582	20240115	101400	7590620	5020	5020	5020	5020	0
583	20240115	101300	7590620	5020	5020	5020	5020	0
584	20240115	101200	7590620	5020	5020	5020	5020	0
585	20240115	101100	7590620	5020	5020	5020	5020	0
586	20240115	101000	7590620	5020	5020	5020	5020	45
587	20240115	100900	7364720	5020	5020	5020	5020	0
588	20240115	100800	7364720	5020	5020	5020	5020	0
589	20240115	100700	7364720	5020	5020	5020	5020	392
590	20240115	100600	5396880	5020	5020	5020	5020	0
591	20240115	100500	5396880	5020	5020	5020	5020	0
592	20240115	100400	5396880	5020	5020	5020	5020	0
593	20240115	100300	5396880	5020	5020	5020	5020	0
594	20240115	100200	5396880	5020	5020	5020	5020	8
595	20240115	100100	5356720	5020	5020	5020	5020	0
596	20240115	100000	5356720	5020	5020	5020	5020	0
597	20240115	095900	5356720	5020	5020	5020	5020	0
598	20240115	095800	5356720	5020	5020	5020	5020	0
599	20240115	095700	5356720	5020	5020	5020	5020	0
600	20240115	095600	5356720	5020	5020	5020	5020	0
601	20240115	095500	5356720	5020	5020	5020	5020	0
602	20240115	095400	5356720	5020	5020	5020	5020	0
603	20240115	095300	5356720	5020	5020	5020	5020	0
604	20240115	095200	5356720	5020	5020	5020	5020	0
605	20240115	095100	5356720	5020	5020	5020	5020	0
606	20240115	095000	5356720	5020	5020	5020	5020	0
607	20240115	094900	5356720	5020	5020	5020	5020	0
608	20240115	094800	5356720	5020	5020	5020	5020	25
609	20240115	094700	5231220	5020	5020	5020	5020	0
610	20240115	094600	5231220	5020	5020	5020	5020	0
611	20240115	094500	5231220	5020	5020	5020	5020	8
612	20240115	094400	5191060	5030	5030	5030	5030	1
613	20240115	094300	5186030	5030	5030	5030	5030	0
614	20240115	094200	5186030	5030	5030	5030	5030	0
615	20240115	094100	5186030	5030	5030	5030	5030	0
616	20240115	094000	5186030	5030	5030	5030	5030	0
617	20240115	093900	5186030	5030	5030	5030	5030	0
618	20240115	093800	5186030	5030	5030	5030	5030	0
619	20240115	093700	5186030	5030	5030	5030	5030	35
620	20240115	093600	5009980	5030	5030	5030	5030	0
621	20240115	093500	5009980	5030	5030	5030	5030	2
622	20240115	093400	4999920	5030	5030	5030	5030	0
623	20240115	093300	4999920	5030	5030	5030	5030	1
624	20240115	093200	4994890	5030	5020	5030	5020	6
625	20240115	093100	4964730	5020	5020	5020	5020	16
626	20240115	093000	4884410	5030	5020	5030	5020	120
627	20240115	092900	4280890	5020	5020	5030	5020	101
628	20240115	092800	3772980	5010	5010	5010	5010	9
629	20240115	092700	3727890	5010	5010	5010	5010	0
630	20240115	092600	3727890	5010	5010	5010	5010	0
631	20240115	092500	3727890	5010	5010	5010	5010	0
632	20240115	092400	3727890	5010	5010	5010	5010	0
633	20240115	092300	3727890	5010	5010	5010	5010	0
634	20240115	092200	3727890	5010	5010	5010	5010	0
635	20240115	092100	3727890	5010	5010	5010	5010	0
636	20240115	092000	3727890	5010	5010	5010	5010	0
637	20240115	091900	3727890	5010	5010	5010	5010	0
638	20240115	091800	3727890	5010	5010	5010	5010	0
639	20240115	091700	3727890	5010	5010	5010	5010	0
640	20240115	091600	3727890	5010	5010	5010	5010	0
641	20240115	091500	3727890	5010	5010	5010	5010	0
642	20240115	091400	3727890	5010	5010	5010	5010	3
643	20240115	091300	3712860	5010	5010	5010	5010	53
644	20240115	091200	3447330	5010	5010	5010	5010	0
645	20240115	091100	3447330	5010	5010	5010	5010	88
646	20240115	091000	3006450	5000	5000	5000	5000	0
647	20240115	090900	3006450	5000	5000	5000	5000	0
648	20240115	090800	3006450	5000	5000	5000	5000	0
649	20240115	090700	3006450	5000	5000	5000	5000	0
650	20240115	090600	3006450	5000	5000	5000	5000	0
651	20240115	090500	3006450	5000	5000	5000	5000	0
652	20240115	090400	3006450	5000	5000	5000	5000	0
653	20240115	090300	3006450	5000	5000	5000	5000	10
654	20240115	090200	2956450	5000	5000	5000	5000	0
655	20240115	090100	2956450	5000	5000	5000	5000	0
656	20240115	090000	2956450	5000	5000	5000	5000	562