KissMeData/008470/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	185100	15119375	4750	4750	4750	4750	298
3	20240110	185000	15119375	4750	4750	4750	4750	0
4	20240110	184900	15119375	4750	4750	4750	4750	0
5	20240110	184800	15119375	4750	4750	4750	4750	0
6	20240110	184700	15119375	4750	4750	4750	4750	0
7	20240110	184600	15119375	4750	4750	4750	4750	0
8	20240110	184500	15119375	4750	4750	4750	4750	0
9	20240110	184400	15119375	4750	4750	4750	4750	0
10	20240110	184300	15119375	4750	4750	4750	4750	0
11	20240110	184200	15119375	4750	4750	4750	4750	0
12	20240110	184100	15119375	4750	4750	4750	4750	0
13	20240110	184000	15119375	4750	4750	4750	4750	0
14	20240110	183900	15119375	4750	4750	4750	4750	0
15	20240110	183800	15119375	4750	4750	4750	4750	0
16	20240110	183700	15119375	4750	4750	4750	4750	0
17	20240110	183600	15119375	4750	4750	4750	4750	0
18	20240110	183500	15119375	4750	4750	4750	4750	0
19	20240110	183400	15119375	4750	4750	4750	4750	0
20	20240110	183300	15119375	4750	4750	4750	4750	0
21	20240110	183200	15119375	4750	4750	4750	4750	0
22	20240110	183100	15119375	4750	4750	4750	4750	0
23	20240110	183000	15119375	4750	4750	4750	4750	0
24	20240110	182900	15119375	4750	4750	4750	4750	0
25	20240110	182800	15119375	4750	4750	4750	4750	0
26	20240110	182700	15119375	4750	4750	4750	4750	0
27	20240110	182600	15119375	4750	4750	4750	4750	0
28	20240110	182500	15119375	4750	4750	4750	4750	0
29	20240110	182400	15119375	4750	4750	4750	4750	0
30	20240110	182300	15119375	4750	4750	4750	4750	0
31	20240110	182200	15119375	4750	4750	4750	4750	0
32	20240110	182100	15119375	4750	4750	4750	4750	298
33	20240110	182000	15119375	4750	4750	4750	4750	0
34	20240110	181900	15119375	4750	4750	4750	4750	0
35	20240110	181800	15119375	4750	4750	4750	4750	0
36	20240110	181700	15119375	4750	4750	4750	4750	0
37	20240110	181600	15119375	4750	4750	4750	4750	0
38	20240110	181500	15119375	4750	4750	4750	4750	0
39	20240110	181400	15119375	4750	4750	4750	4750	0
40	20240110	181300	15119375	4750	4750	4750	4750	0
41	20240110	181200	15119375	4750	4750	4750	4750	0
42	20240110	181100	15119375	4750	4750	4750	4750	0
43	20240110	181000	15119375	4750	4750	4750	4750	0
44	20240110	180900	15119375	4750	4750	4750	4750	0
45	20240110	180800	15119375	4750	4750	4750	4750	0
46	20240110	180700	15119375	4750	4750	4750	4750	0
47	20240110	180600	15119375	4750	4750	4750	4750	0
48	20240110	180500	15119375	4750	4750	4750	4750	0
49	20240110	180400	15119375	4750	4750	4750	4750	0
50	20240110	180300	15119375	4750	4750	4750	4750	0
51	20240110	180200	15119375	4750	4750	4750	4750	0
52	20240110	180100	15119375	4750	4750	4750	4750	0
53	20240110	180000	15119375	4750	4750	4750	4750	0
54	20240110	175900	15119375	4750	4750	4750	4750	0
55	20240110	175800	15119375	4750	4750	4750	4750	0
56	20240110	175700	15119375	4750	4750	4750	4750	0
57	20240110	175600	15119375	4750	4750	4750	4750	0
58	20240110	175500	15119375	4750	4750	4750	4750	0
59	20240110	175400	15119375	4750	4750	4750	4750	0
60	20240110	175300	15119375	4750	4750	4750	4750	0
61	20240110	175200	15119375	4750	4750	4750	4750	0
62	20240110	175100	15119375	4750	4750	4750	4750	298
63	20240110	175000	15119375	4750	4750	4750	4750	0
64	20240110	174900	15119375	4750	4750	4750	4750	0
65	20240110	174800	15119375	4750	4750	4750	4750	0
66	20240110	174700	15119375	4750	4750	4750	4750	0
67	20240110	174600	15119375	4750	4750	4750	4750	0
68	20240110	174500	15119375	4750	4750	4750	4750	0
69	20240110	174400	15119375	4750	4750	4750	4750	0
70	20240110	174300	15119375	4750	4750	4750	4750	0
71	20240110	174200	15119375	4750	4750	4750	4750	0
72	20240110	174100	15119375	4750	4750	4750	4750	0
73	20240110	174000	15119375	4750	4750	4750	4750	0
74	20240110	173900	15119375	4750	4750	4750	4750	0
75	20240110	173800	15119375	4750	4750	4750	4750	0
76	20240110	173700	15119375	4750	4750	4750	4750	0
77	20240110	173600	15119375	4750	4750	4750	4750	0
78	20240110	173500	15119375	4750	4750	4750	4750	0
79	20240110	173400	15119375	4750	4750	4750	4750	0
80	20240110	173300	15119375	4750	4750	4750	4750	0
81	20240110	173200	15119375	4750	4750	4750	4750	0
82	20240110	173100	15119375	4750	4750	4750	4750	0
83	20240110	173000	15119375	4750	4750	4750	4750	0
84	20240110	172900	15119375	4750	4750	4750	4750	0
85	20240110	172800	15119375	4750	4750	4750	4750	0
86	20240110	172700	15119375	4750	4750	4750	4750	0
87	20240110	172600	15119375	4750	4750	4750	4750	0
88	20240110	172500	15119375	4750	4750	4750	4750	0
89	20240110	172400	15119375	4750	4750	4750	4750	0
90	20240110	172300	15119375	4750	4750	4750	4750	0
91	20240110	172200	15119375	4750	4750	4750	4750	0
92	20240110	172100	15119375	4750	4750	4750	4750	298
93	20240110	172000	15119375	4750	4750	4750	4750	0
94	20240110	171900	15119375	4750	4750	4750	4750	0
95	20240110	171800	15119375	4750	4750	4750	4750	0
96	20240110	171700	15119375	4750	4750	4750	4750	0
97	20240110	171600	15119375	4750	4750	4750	4750	0
98	20240110	171500	15119375	4750	4750	4750	4750	0
99	20240110	171400	15119375	4750	4750	4750	4750	0
100	20240110	171300	15119375	4750	4750	4750	4750	0
101	20240110	171200	15119375	4750	4750	4750	4750	0
102	20240110	171100	15119375	4750	4750	4750	4750	0
103	20240110	171000	15119375	4750	4750	4750	4750	0
104	20240110	170900	15119375	4750	4750	4750	4750	0
105	20240110	170800	15119375	4750	4750	4750	4750	0
106	20240110	170700	15119375	4750	4750	4750	4750	0
107	20240110	170600	15119375	4750	4750	4750	4750	0
108	20240110	170500	15119375	4750	4750	4750	4750	0
109	20240110	170400	15119375	4750	4750	4750	4750	0
110	20240110	170300	15119375	4750	4750	4750	4750	0
111	20240110	170200	15119375	4750	4750	4750	4750	0
112	20240110	170100	15119375	4750	4750	4750	4750	0
113	20240110	170000	15119375	4750	4750	4750	4750	0
114	20240110	165900	15119375	4750	4750	4750	4750	0
115	20240110	165800	15119375	4750	4750	4750	4750	0
116	20240110	165700	15119375	4750	4750	4750	4750	0
117	20240110	165600	15119375	4750	4750	4750	4750	0
118	20240110	165500	15119375	4750	4750	4750	4750	0
119	20240110	165400	15119375	4750	4750	4750	4750	0
120	20240110	165300	15119375	4750	4750	4750	4750	0
121	20240110	165200	15119375	4750	4750	4750	4750	0
122	20240110	165100	15119375	4750	4750	4750	4750	298
123	20240110	165000	15119375	4750	4750	4750	4750	0
124	20240110	164900	15119375	4750	4750	4750	4750	0
125	20240110	164800	15119375	4750	4750	4750	4750	0
126	20240110	164700	15119375	4750	4750	4750	4750	0
127	20240110	164600	15119375	4750	4750	4750	4750	0
128	20240110	164500	15119375	4750	4750	4750	4750	0
129	20240110	164400	15119375	4750	4750	4750	4750	0
130	20240110	164300	15119375	4750	4750	4750	4750	0
131	20240110	164200	15119375	4750	4750	4750	4750	0
132	20240110	164100	15119375	4750	4750	4750	4750	0
133	20240110	164000	15119375	4750	4750	4750	4750	0
134	20240110	163900	15119375	4750	4750	4750	4750	0
135	20240110	163800	15119375	4750	4750	4750	4750	0
136	20240110	163700	15119375	4750	4750	4750	4750	0
137	20240110	163600	15119375	4750	4750	4750	4750	0
138	20240110	163500	15119375	4750	4750	4750	4750	0
139	20240110	163400	15119375	4750	4750	4750	4750	0
140	20240110	163300	15119375	4750	4750	4750	4750	0
141	20240110	163200	15119375	4750	4750	4750	4750	0
142	20240110	163100	15119375	4750	4750	4750	4750	0
143	20240110	163000	15119375	4750	4750	4750	4750	0
144	20240110	162900	15119375	4750	4750	4750	4750	0
145	20240110	162800	15119375	4750	4750	4750	4750	0
146	20240110	162700	15119375	4750	4750	4750	4750	0
147	20240110	162600	15119375	4750	4750	4750	4750	0
148	20240110	162500	15119375	4750	4750	4750	4750	0
149	20240110	162400	15119375	4750	4750	4750	4750	0
150	20240110	162300	15119375	4750	4750	4750	4750	0
151	20240110	162200	15119375	4750	4750	4750	4750	0
152	20240110	162100	15119375	4750	4750	4750	4750	298
153	20240110	162000	15119375	4750	4750	4750	4750	0
154	20240110	161900	15119375	4750	4750	4750	4750	0
155	20240110	161800	15119375	4750	4750	4750	4750	0
156	20240110	161700	15119375	4750	4750	4750	4750	0
157	20240110	161600	15119375	4750	4750	4750	4750	0
158	20240110	161500	15119375	4750	4750	4750	4750	0
159	20240110	161400	15119375	4750	4750	4750	4750	0
160	20240110	161300	15119375	4750	4750	4750	4750	0
161	20240110	161200	15119375	4750	4750	4750	4750	0
162	20240110	161100	15119375	4750	4750	4750	4750	0
163	20240110	161000	15119375	4750	4750	4750	4750	0
164	20240110	160900	15119375	4750	4750	4750	4750	0
165	20240110	160800	15119375	4750	4750	4750	4750	0
166	20240110	160700	15119375	4750	4750	4750	4750	0
167	20240110	160600	15119375	4750	4750	4750	4750	0
168	20240110	160500	15119375	4750	4750	4750	4750	0
169	20240110	160400	15119375	4750	4750	4750	4750	0
170	20240110	160300	15119375	4750	4750	4750	4750	0
171	20240110	160200	15119375	4750	4750	4750	4750	0
172	20240110	160100	15119375	4750	4750	4750	4750	0
173	20240110	160000	15119375	4750	4750	4750	4750	0
174	20240110	155900	15119375	4750	4750	4750	4750	0
175	20240110	155800	15119375	4750	4750	4750	4750	0
176	20240110	155700	15119375	4750	4750	4750	4750	0
177	20240110	155600	15119375	4750	4750	4750	4750	0
178	20240110	155500	15119375	4750	4750	4750	4750	0
179	20240110	155400	15119375	4750	4750	4750	4750	0
180	20240110	155300	15119375	4750	4750	4750	4750	0
181	20240110	155200	15119375	4750	4750	4750	4750	0
182	20240110	155100	15119375	4750	4750	4750	4750	298
183	20240110	155000	15119375	4750	4750	4750	4750	0
184	20240110	154900	15119375	4750	4750	4750	4750	0
185	20240110	154800	15119375	4750	4750	4750	4750	0
186	20240110	154700	15119375	4750	4750	4750	4750	0
187	20240110	154600	15119375	4750	4750	4750	4750	0
188	20240110	154500	15119375	4750	4750	4750	4750	0
189	20240110	154400	15119375	4750	4750	4750	4750	0
190	20240110	154300	15119375	4750	4750	4750	4750	0
191	20240110	154200	15119375	4750	4750	4750	4750	0
192	20240110	154100	15119375	4750	4750	4750	4750	0
193	20240110	154000	15119375	4750	4750	4750	4750	0
194	20240110	153900	15119375	4750	4750	4750	4750	0
195	20240110	153800	15119375	4750	4750	4750	4750	0
196	20240110	153700	15119375	4750	4750	4750	4750	0
197	20240110	153600	15119375	4750	4750	4750	4750	0
198	20240110	153500	15119375	4750	4750	4750	4750	0
199	20240110	153400	15119375	4750	4750	4750	4750	0
200	20240110	153300	15119375	4750	4750	4750	4750	0
201	20240110	153200	15119375	4750	4750	4750	4750	0
202	20240110	153100	15119375	4750	4750	4750	4750	0
203	20240110	153000	15119375	4750	4750	4750	4750	298
204	20240110	152900	13703875	4750	4750	4750	4750	0
205	20240110	152800	13703875	4750	4750	4750	4750	0
206	20240110	152700	13703875	4750	4750	4750	4750	0
207	20240110	152600	13703875	4750	4750	4750	4750	0
208	20240110	152500	13703875	4750	4750	4750	4750	0
209	20240110	152400	13703875	4750	4750	4750	4750	0
210	20240110	152300	13703875	4750	4750	4750	4750	0
211	20240110	152200	13703875	4750	4750	4750	4750	0
212	20240110	152100	13703875	4750	4750	4750	4750	0
213	20240110	152000	13703875	4750	4750	4750	4750	0
214	20240110	151900	13703875	4750	4765	4765	4750	242
215	20240110	151800	12552330	4795	4795	4795	4795	0
216	20240110	151700	12552330	4795	4795	4795	4795	0
217	20240110	151600	12552330	4795	4790	4795	4790	42
218	20240110	151500	12350955	4795	4795	4795	4795	0
219	20240110	151400	12350955	4795	4795	4795	4795	0
220	20240110	151300	12350955	4795	4795	4795	4795	0
221	20240110	151200	12350955	4795	4795	4795	4795	0
222	20240110	151100	12350955	4795	4795	4795	4795	0
223	20240110	151000	12350955	4795	4795	4795	4795	0
224	20240110	150900	12350955	4795	4795	4795	4795	0
225	20240110	150800	12350955	4795	4795	4795	4795	0
226	20240110	150700	12350955	4795	4765	4795	4765	96
227	20240110	150600	11891220	4750	4750	4750	4750	0
228	20240110	150500	11891220	4750	4750	4750	4750	0
229	20240110	150400	11891220	4750	4750	4750	4750	0
230	20240110	150300	11891220	4750	4750	4750	4750	0
231	20240110	150200	11891220	4750	4750	4750	4750	0
232	20240110	150100	11891220	4750	4750	4750	4750	0
233	20240110	150000	11891220	4750	4750	4750	4750	0
234	20240110	145900	11891220	4750	4750	4750	4750	0
235	20240110	145800	11891220	4750	4750	4750	4750	0
236	20240110	145700	11891220	4750	4750	4750	4750	0
237	20240110	145600	11891220	4750	4750	4750	4750	0
238	20240110	145500	11891220	4750	4750	4750	4750	0
239	20240110	145400	11891220	4750	4750	4750	4750	0
240	20240110	145300	11891220	4750	4750	4750	4750	0
241	20240110	145200	11891220	4750	4750	4750	4750	0
242	20240110	145100	11891220	4750	4750	4750	4750	4
243	20240110	145000	11872220	4750	4750	4750	4750	0
244	20240110	144900	11872220	4750	4750	4750	4750	0
245	20240110	144800	11872220	4750	4750	4750	4750	0
246	20240110	144700	11872220	4750	4750	4750	4750	0
247	20240110	144600	11872220	4750	4750	4750	4750	0
248	20240110	144500	11872220	4750	4750	4750	4750	0
249	20240110	144400	11872220	4750	4750	4750	4750	0
250	20240110	144300	11872220	4750	4750	4750	4750	0
251	20240110	144200	11872220	4750	4750	4750	4750	2
252	20240110	144100	11862720	4750	4750	4750	4750	0
253	20240110	144000	11862720	4750	4750	4750	4750	0
254	20240110	143900	11862720	4750	4750	4750	4750	0
255	20240110	143800	11862720	4750	4750	4750	4750	1
256	20240110	143700	11857970	4745	4745	4745	4745	0
257	20240110	143600	11857970	4745	4745	4745	4745	0
258	20240110	143500	11857970	4745	4745	4745	4745	0
259	20240110	143400	11857970	4745	4745	4745	4745	0
260	20240110	143300	11857970	4745	4745	4745	4745	0
261	20240110	143200	11857970	4745	4745	4745	4745	0
262	20240110	143100	11857970	4745	4745	4745	4745	0
263	20240110	143000	11857970	4745	4745	4745	4745	0
264	20240110	142900	11857970	4745	4745	4745	4745	0
265	20240110	142800	11857970	4745	4745	4745	4745	0
266	20240110	142700	11857970	4745	4745	4745	4745	0
267	20240110	142600	11857970	4745	4745	4745	4745	0
268	20240110	142500	11857970	4745	4745	4745	4745	0
269	20240110	142400	11857970	4745	4745	4745	4745	0
270	20240110	142300	11857970	4745	4745	4745	4745	0
271	20240110	142200	11857970	4745	4745	4745	4745	0
272	20240110	142100	11857970	4745	4745	4745	4745	0
273	20240110	142000	11857970	4745	4745	4745	4745	0
274	20240110	141900	11857970	4745	4745	4745	4745	0
275	20240110	141800	11857970	4745	4745	4745	4745	0
276	20240110	141700	11857970	4745	4745	4745	4745	0
277	20240110	141600	11857970	4745	4745	4745	4745	0
278	20240110	141500	11857970	4745	4745	4745	4745	0
279	20240110	141400	11857970	4745	4745	4745	4745	0
280	20240110	141300	11857970	4745	4745	4745	4745	0
281	20240110	141200	11857970	4745	4745	4745	4745	0
282	20240110	141100	11857970	4745	4745	4745	4745	0
283	20240110	141000	11857970	4745	4745	4745	4745	0
284	20240110	140900	11857970	4745	4750	4750	4745	10
285	20240110	140800	11810500	4750	4750	4750	4750	0
286	20240110	140700	11810500	4750	4750	4750	4750	0
287	20240110	140600	11810500	4750	4750	4750	4750	0
288	20240110	140500	11810500	4750	4750	4750	4750	0
289	20240110	140400	11810500	4750	4750	4750	4750	0
290	20240110	140300	11810500	4750	4750	4750	4750	0
291	20240110	140200	11810500	4750	4750	4750	4750	0
292	20240110	140100	11810500	4750	4750	4750	4750	0
293	20240110	140000	11810500	4750	4750	4750	4750	0
294	20240110	135900	11810500	4750	4750	4750	4750	0
295	20240110	135800	11810500	4750	4750	4750	4750	0
296	20240110	135700	11810500	4750	4750	4750	4750	0
297	20240110	135600	11810500	4750	4750	4750	4750	0
298	20240110	135500	11810500	4750	4750	4750	4750	100
299	20240110	135400	11335500	4750	4750	4750	4750	0
300	20240110	135300	11335500	4750	4750	4750	4750	0
301	20240110	135200	11335500	4750	4750	4750	4750	0
302	20240110	135100	11335500	4750	4750	4750	4750	0
303	20240110	135000	11335500	4750	4750	4750	4750	0
304	20240110	134900	11335500	4750	4750	4750	4750	0
305	20240110	134800	11335500	4750	4750	4750	4750	0
306	20240110	134700	11335500	4750	4750	4750	4750	0
307	20240110	134600	11335500	4750	4750	4750	4750	0
308	20240110	134500	11335500	4750	4750	4750	4750	0
309	20240110	134400	11335500	4750	4750	4750	4750	0
310	20240110	134300	11335500	4750	4750	4750	4750	0
311	20240110	134200	11335500	4750	4750	4750	4750	0
312	20240110	134100	11335500	4750	4750	4750	4750	0
313	20240110	134000	11335500	4750	4750	4750	4750	0
314	20240110	133900	11335500	4750	4750	4750	4750	0
315	20240110	133800	11335500	4750	4750	4750	4750	0
316	20240110	133700	11335500	4750	4750	4750	4750	0
317	20240110	133600	11335500	4750	4750	4750	4750	0
318	20240110	133500	11335500	4750	4750	4750	4750	0
319	20240110	133400	11335500	4750	4750	4750	4750	0
320	20240110	133300	11335500	4750	4750	4750	4750	0
321	20240110	133200	11335500	4750	4750	4750	4750	100
322	20240110	133100	10860500	4750	4750	4750	4750	63
323	20240110	133000	10561250	4750	4750	4750	4750	0
324	20240110	132900	10561250	4750	4750	4750	4750	0
325	20240110	132800	10561250	4750	4750	4750	4750	0
326	20240110	132700	10561250	4750	4750	4750	4750	0
327	20240110	132600	10561250	4750	4750	4750	4750	0
328	20240110	132500	10561250	4750	4750	4750	4750	10
329	20240110	132400	10513750	4745	4745	4745	4745	0
330	20240110	132300	10513750	4745	4745	4745	4745	0
331	20240110	132200	10513750	4745	4745	4745	4745	0
332	20240110	132100	10513750	4745	4745	4745	4745	0
333	20240110	132000	10513750	4745	4745	4745	4745	0
334	20240110	131900	10513750	4745	4745	4745	4745	0
335	20240110	131800	10513750	4745	4745	4745	4745	0
336	20240110	131700	10513750	4745	4745	4745	4745	0
337	20240110	131600	10513750	4745	4745	4745	4745	0
338	20240110	131500	10513750	4745	4745	4745	4745	0
339	20240110	131400	10513750	4745	4745	4745	4745	0
340	20240110	131300	10513750	4745	4745	4745	4745	0
341	20240110	131200	10513750	4745	4745	4745	4745	0
342	20240110	131100	10513750	4745	4745	4745	4745	0
343	20240110	131000	10513750	4745	4745	4745	4745	0
344	20240110	130900	10513750	4745	4745	4745	4745	0
345	20240110	130800	10513750	4745	4745	4745	4745	0
346	20240110	130700	10513750	4745	4745	4745	4745	0
347	20240110	130600	10513750	4745	4745	4745	4745	20
348	20240110	130500	10418850	4750	4750	4750	4750	0
349	20240110	130400	10418850	4750	4750	4750	4750	0
350	20240110	130300	10418850	4750	4750	4750	4750	0
351	20240110	130200	10418850	4750	4750	4750	4750	0
352	20240110	130100	10418850	4750	4750	4750	4750	0
353	20240110	130000	10418850	4750	4750	4750	4750	0
354	20240110	125900	10418850	4750	4750	4750	4750	0
355	20240110	125800	10418850	4750	4750	4750	4750	0
356	20240110	125700	10418850	4750	4750	4750	4750	0
357	20240110	125600	10418850	4750	4750	4750	4750	0
358	20240110	125500	10418850	4750	4750	4750	4750	40
359	20240110	125400	10228850	4745	4745	4745	4745	0
360	20240110	125300	10228850	4745	4745	4745	4745	0
361	20240110	125200	10228850	4745	4745	4745	4745	0
362	20240110	125100	10228850	4745	4745	4745	4745	0
363	20240110	125000	10228850	4745	4745	4745	4745	2
364	20240110	124900	10219360	4750	4750	4750	4750	84
365	20240110	124800	9820360	4745	4745	4745	4745	0
366	20240110	124700	9820360	4745	4745	4745	4745	0
367	20240110	124600	9820360	4745	4745	4745	4745	0
368	20240110	124500	9820360	4745	4745	4745	4745	10
369	20240110	124400	9772910	4750	4750	4750	4750	0
370	20240110	124300	9772910	4750	4750	4750	4750	0
371	20240110	124200	9772910	4750	4750	4750	4750	0
372	20240110	124100	9772910	4750	4750	4750	4750	0
373	20240110	124000	9772910	4750	4750	4750	4750	0
374	20240110	123900	9772910	4750	4750	4750	4750	5
375	20240110	123800	9749160	4750	4750	4750	4750	0
376	20240110	123700	9749160	4750	4750	4750	4750	0
377	20240110	123600	9749160	4750	4750	4750	4750	0
378	20240110	123500	9749160	4750	4750	4750	4750	0
379	20240110	123400	9749160	4750	4750	4750	4750	0
380	20240110	123300	9749160	4750	4750	4750	4750	0
381	20240110	123200	9749160	4750	4750	4750	4750	0
382	20240110	123100	9749160	4750	4750	4750	4750	0
383	20240110	123000	9749160	4750	4750	4750	4750	0
384	20240110	122900	9749160	4750	4750	4750	4750	6
385	20240110	122800	9720660	4750	4750	4750	4750	0
386	20240110	122700	9720660	4750	4750	4750	4750	0
387	20240110	122600	9720660	4750	4750	4750	4750	0
388	20240110	122500	9720660	4750	4750	4750	4750	0
389	20240110	122400	9720660	4750	4750	4750	4750	0
390	20240110	122300	9720660	4750	4750	4750	4750	0
391	20240110	122200	9720660	4750	4750	4750	4750	0
392	20240110	122100	9720660	4750	4750	4750	4750	0
393	20240110	122000	9720660	4750	4750	4750	4750	0
394	20240110	121900	9720660	4750	4750	4750	4750	0
395	20240110	121800	9720660	4750	4755	4755	4750	292
396	20240110	121700	8333635	4750	4750	4750	4750	0
397	20240110	121600	8333635	4750	4750	4750	4750	0
398	20240110	121500	8333635	4750	4750	4750	4750	470
399	20240110	121400	6101135	4755	4755	4755	4755	0
400	20240110	121300	6101135	4755	4755	4755	4755	1
401	20240110	121200	6096380	4760	4760	4760	4760	1
402	20240110	121100	6091620	4760	4760	4760	4760	0
403	20240110	121000	6091620	4760	4760	4760	4760	0
404	20240110	120900	6091620	4760	4760	4760	4760	1
405	20240110	120800	6086860	4750	4750	4750	4750	0
406	20240110	120700	6086860	4750	4750	4750	4750	0
407	20240110	120600	6086860	4750	4750	4750	4750	0
408	20240110	120500	6086860	4750	4750	4750	4750	0
409	20240110	120400	6086860	4750	4750	4750	4750	0
410	20240110	120300	6086860	4750	4750	4750	4750	0
411	20240110	120200	6086860	4750	4750	4750	4750	0
412	20240110	120100	6086860	4750	4750	4750	4750	0
413	20240110	120000	6086860	4750	4750	4750	4750	0
414	20240110	115900	6086860	4750	4750	4750	4750	0
415	20240110	115800	6086860	4750	4760	4760	4750	64
416	20240110	115700	5782760	4750	4750	4750	4750	0
417	20240110	115600	5782760	4750	4750	4750	4750	0
418	20240110	115500	5782760	4750	4750	4750	4750	0
419	20240110	115400	5782760	4750	4750	4750	4750	0
420	20240110	115300	5782760	4750	4750	4750	4750	0
421	20240110	115200	5782760	4750	4750	4750	4750	0
422	20240110	115100	5782760	4750	4750	4750	4750	0
423	20240110	115000	5782760	4750	4750	4750	4750	0
424	20240110	114900	5782760	4750	4750	4750	4750	0
425	20240110	114800	5782760	4750	4750	4750	4750	0
426	20240110	114700	5782760	4750	4750	4750	4750	0
427	20240110	114600	5782760	4750	4750	4750	4750	227
428	20240110	114500	4704510	4750	4750	4750	4750	0
429	20240110	114400	4704510	4750	4750	4750	4750	0
430	20240110	114300	4704510	4750	4750	4750	4750	0
431	20240110	114200	4704510	4750	4750	4750	4750	0
432	20240110	114100	4704510	4750	4750	4750	4750	0
433	20240110	114000	4704510	4750	4750	4750	4750	0
434	20240110	113900	4704510	4750	4750	4750	4750	0
435	20240110	113800	4704510	4750	4750	4750	4750	0
436	20240110	113700	4704510	4750	4750	4750	4750	0
437	20240110	113600	4704510	4750	4750	4750	4750	0
438	20240110	113500	4704510	4750	4750	4750	4750	0
439	20240110	113400	4704510	4750	4750	4750	4750	0
440	20240110	113300	4704510	4750	4750	4750	4750	26
441	20240110	113200	4581010	4750	4750	4750	4750	0
442	20240110	113100	4581010	4750	4750	4750	4750	0
443	20240110	113000	4581010	4750	4750	4750	4750	20
444	20240110	112900	4486010	4755	4755	4755	4755	30
445	20240110	112800	4343360	4755	4755	4755	4755	0
446	20240110	112700	4343360	4755	4755	4755	4755	0
447	20240110	112600	4343360	4755	4755	4755	4755	0
448	20240110	112500	4343360	4755	4755	4755	4755	0
449	20240110	112400	4343360	4755	4755	4755	4755	0
450	20240110	112300	4343360	4755	4755	4755	4755	0
451	20240110	112200	4343360	4755	4755	4755	4755	0
452	20240110	112100	4343360	4755	4755	4755	4755	0
453	20240110	112000	4343360	4755	4755	4755	4755	0
454	20240110	111900	4343360	4755	4755	4755	4755	0
455	20240110	111800	4343360	4755	4755	4755	4755	0
456	20240110	111700	4343360	4755	4755	4755	4755	0
457	20240110	111600	4343360	4755	4755	4755	4755	0
458	20240110	111500	4343360	4755	4755	4755	4755	0
459	20240110	111400	4343360	4755	4755	4755	4755	30
460	20240110	111300	4200710	4755	4755	4755	4755	0
461	20240110	111200	4200710	4755	4755	4755	4755	0
462	20240110	111100	4200710	4755	4755	4755	4755	0
463	20240110	111000	4200710	4755	4755	4755	4755	0
464	20240110	110900	4200710	4755	4755	4755	4755	30
465	20240110	110800	4058060	4755	4755	4755	4755	0
466	20240110	110700	4058060	4755	4755	4755	4755	0
467	20240110	110600	4058060	4755	4755	4755	4755	0
468	20240110	110500	4058060	4755	4755	4755	4755	0
469	20240110	110400	4058060	4755	4755	4755	4755	0
470	20240110	110300	4058060	4755	4755	4755	4755	20
471	20240110	110200	3962960	4755	4755	4755	4755	0
472	20240110	110100	3962960	4755	4755	4755	4755	0
473	20240110	110000	3962960	4755	4755	4755	4755	100
474	20240110	105900	3487460	4755	4755	4755	4755	0
475	20240110	105800	3487460	4755	4755	4755	4755	0
476	20240110	105700	3487460	4755	4755	4755	4755	0
477	20240110	105600	3487460	4755	4755	4755	4755	0
478	20240110	105500	3487460	4755	4755	4755	4755	0
479	20240110	105400	3487460	4755	4755	4755	4755	0
480	20240110	105300	3487460	4755	4755	4755	4755	0
481	20240110	105200	3487460	4755	4755	4755	4755	0
482	20240110	105100	3487460	4755	4755	4755	4755	0
483	20240110	105000	3487460	4755	4755	4755	4755	0
484	20240110	104900	3487460	4755	4755	4755	4755	0
485	20240110	104800	3487460	4755	4755	4755	4755	0
486	20240110	104700	3487460	4755	4755	4755	4755	0
487	20240110	104600	3487460	4755	4755	4755	4755	0
488	20240110	104500	3487460	4755	4755	4755	4755	0
489	20240110	104400	3487460	4755	4755	4755	4755	0
490	20240110	104300	3487460	4755	4755	4755	4755	0
491	20240110	104200	3487460	4755	4755	4755	4755	0
492	20240110	104100	3487460	4755	4755	4755	4755	0
493	20240110	104000	3487460	4755	4755	4755	4755	50
494	20240110	103900	3249710	4755	4755	4755	4755	0
495	20240110	103800	3249710	4755	4755	4755	4755	160
496	20240110	103700	2488910	4760	4760	4760	4760	7
497	20240110	103600	2455590	4760	4760	4760	4760	0
498	20240110	103500	2455590	4760	4760	4760	4760	0
499	20240110	103400	2455590	4760	4760	4760	4760	0
500	20240110	103300	2455590	4760	4760	4760	4760	0
501	20240110	103200	2455590	4760	4760	4760	4760	0
502	20240110	103100	2455590	4760	4760	4760	4760	0
503	20240110	103000	2455590	4760	4760	4760	4760	0
504	20240110	102900	2455590	4760	4760	4760	4760	0
505	20240110	102800	2455590	4760	4760	4760	4760	0
506	20240110	102700	2455590	4760	4760	4760	4760	0
507	20240110	102600	2455590	4760	4760	4760	4760	0
508	20240110	102500	2455590	4760	4760	4760	4760	0
509	20240110	102400	2455590	4760	4760	4760	4760	0
510	20240110	102300	2455590	4760	4760	4760	4760	8
511	20240110	102200	2417510	4760	4760	4760	4760	0
512	20240110	102100	2417510	4760	4760	4760	4760	0
513	20240110	102000	2417510	4760	4760	4760	4760	0
514	20240110	101900	2417510	4760	4760	4760	4760	0
515	20240110	101800	2417510	4760	4760	4760	4760	0
516	20240110	101700	2417510	4760	4760	4760	4760	0
517	20240110	101600	2417510	4760	4760	4760	4760	30
518	20240110	101500	2274710	4760	4760	4760	4760	0
519	20240110	101400	2274710	4760	4760	4760	4760	0
520	20240110	101300	2274710	4760	4760	4760	4760	0
521	20240110	101200	2274710	4760	4760	4760	4760	0
522	20240110	101100	2274710	4760	4760	4760	4760	0
523	20240110	101000	2274710	4760	4760	4760	4760	0
524	20240110	100900	2274710	4760	4760	4760	4760	0
525	20240110	100800	2274710	4760	4760	4760	4760	0
526	20240110	100700	2274710	4760	4760	4760	4760	0
527	20240110	100600	2274710	4760	4760	4760	4760	0
528	20240110	100500	2274710	4760	4760	4760	4760	0
529	20240110	100400	2274710	4760	4760	4760	4760	0
530	20240110	100300	2274710	4760	4760	4760	4760	0
531	20240110	100200	2274710	4760	4760	4760	4760	0
532	20240110	100100	2274710	4760	4760	4760	4760	0
533	20240110	100000	2274710	4760	4760	4760	4760	0
534	20240110	095900	2274710	4760	4760	4760	4760	0
535	20240110	095800	2274710	4760	4760	4760	4760	0
536	20240110	095700	2274710	4760	4760	4760	4760	0
537	20240110	095600	2274710	4760	4760	4760	4760	0
538	20240110	095500	2274710	4760	4760	4760	4760	0
539	20240110	095400	2274710	4760	4760	4760	4760	0
540	20240110	095300	2274710	4760	4760	4760	4760	31
541	20240110	095200	2127150	4765	4765	4765	4765	0
542	20240110	095100	2127150	4765	4765	4765	4765	0
543	20240110	095000	2127150	4765	4765	4765	4765	0
544	20240110	094900	2127150	4765	4765	4765	4765	0
545	20240110	094800	2127150	4765	4765	4765	4765	0
546	20240110	094700	2127150	4765	4765	4765	4765	0
547	20240110	094600	2127150	4765	4765	4765	4765	0
548	20240110	094500	2127150	4765	4765	4765	4765	0
549	20240110	094400	2127150	4765	4765	4765	4765	0
550	20240110	094300	2127150	4765	4765	4765	4765	0
551	20240110	094200	2127150	4765	4765	4765	4765	0
552	20240110	094100	2127150	4765	4770	4770	4765	38
553	20240110	094000	1946075	4770	4770	4770	4770	1
554	20240110	093900	1941305	4770	4770	4770	4770	0
555	20240110	093800	1941305	4770	4770	4770	4770	38
556	20240110	093700	1760045	4770	4770	4770	4770	100
557	20240110	093600	1283045	4790	4790	4790	4790	0
558	20240110	093500	1283045	4790	4790	4790	4790	0
559	20240110	093400	1283045	4790	4790	4790	4790	0
560	20240110	093300	1283045	4790	4790	4790	4790	0
561	20240110	093200	1283045	4790	4790	4790	4790	0
562	20240110	093100	1283045	4790	4770	4790	4770	23
563	20240110	093000	1173085	4765	4765	4765	4765	4
564	20240110	092900	1154025	4760	4760	4760	4760	4
565	20240110	092800	1134985	4755	4755	4755	4755	0
566	20240110	092700	1134985	4755	4755	4755	4755	0
567	20240110	092600	1134985	4755	4755	4755	4755	4
568	20240110	092500	1115965	4750	4750	4750	4750	0
569	20240110	092400	1115965	4750	4750	4750	4750	0
570	20240110	092300	1115965	4750	4750	4750	4750	0
571	20240110	092200	1115965	4750	4750	4750	4750	0
572	20240110	092100	1115965	4750	4750	4750	4750	204
573	20240110	092000	146965	4740	4740	4740	4740	0
574	20240110	091900	146965	4740	4740	4740	4740	0
575	20240110	091800	146965	4740	4740	4740	4740	0
576	20240110	091700	146965	4740	4740	4740	4740	20
577	20240110	091600	52165	4750	4750	4750	4750	0
578	20240110	091500	52165	4750	4750	4750	4750	0
579	20240110	091400	52165	4750	4750	4750	4750	0
580	20240110	091300	52165	4750	4750	4750	4750	0
581	20240110	091200	52165	4750	4750	4750	4750	0
582	20240110	091100	52165	4750	4750	4750	4750	0
583	20240110	091000	52165	4750	4750	4750	4750	0
584	20240110	090900	52165	4750	4750	4750	4750	0
585	20240110	090800	52165	4750	4750	4750	4750	0
586	20240110	090700	52165	4750	4750	4750	4750	0
587	20240110	090600	52165	4750	4750	4750	4750	0
588	20240110	090500	52165	4750	4750	4750	4750	0
589	20240110	090400	52165	4750	4750	4750	4750	0
590	20240110	090300	52165	4750	4750	4750	4750	1
591	20240110	090200	47415	4745	4745	4745	4745	0
592	20240110	090100	47415	4745	4745	4745	4745	0
593	20240110	090000	47415	4745	4740	4745	4740	10