KissMeData/007680/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	185000	15769415	5100	5100	5100	5100	723
3	20240118	184900	15769415	5100	5100	5100	5100	0
4	20240118	184800	15769415	5100	5100	5100	5100	0
5	20240118	184700	15769415	5100	5100	5100	5100	0
6	20240118	184600	15769415	5100	5100	5100	5100	0
7	20240118	184500	15769415	5100	5100	5100	5100	0
8	20240118	184400	15769415	5100	5100	5100	5100	0
9	20240118	184300	15769415	5100	5100	5100	5100	0
10	20240118	184200	15769415	5100	5100	5100	5100	0
11	20240118	184100	15769415	5100	5100	5100	5100	0
12	20240118	184000	15769415	5100	5100	5100	5100	0
13	20240118	183900	15769415	5100	5100	5100	5100	0
14	20240118	183800	15769415	5100	5100	5100	5100	0
15	20240118	183700	15769415	5100	5100	5100	5100	0
16	20240118	183600	15769415	5100	5100	5100	5100	0
17	20240118	183500	15769415	5100	5100	5100	5100	0
18	20240118	183400	15769415	5100	5100	5100	5100	0
19	20240118	183300	15769415	5100	5100	5100	5100	0
20	20240118	183200	15769415	5100	5100	5100	5100	0
21	20240118	183100	15769415	5100	5100	5100	5100	0
22	20240118	183000	15769415	5100	5100	5100	5100	0
23	20240118	182900	15769415	5100	5100	5100	5100	0
24	20240118	182800	15769415	5100	5100	5100	5100	0
25	20240118	182700	15769415	5100	5100	5100	5100	0
26	20240118	182600	15769415	5100	5100	5100	5100	0
27	20240118	182500	15769415	5100	5100	5100	5100	0
28	20240118	182400	15769415	5100	5100	5100	5100	0
29	20240118	182300	15769415	5100	5100	5100	5100	0
30	20240118	182200	15769415	5100	5100	5100	5100	0
31	20240118	182100	15769415	5100	5100	5100	5100	0
32	20240118	182000	15769415	5100	5100	5100	5100	723
33	20240118	181900	15769415	5100	5100	5100	5100	0
34	20240118	181800	15769415	5100	5100	5100	5100	0
35	20240118	181700	15769415	5100	5100	5100	5100	0
36	20240118	181600	15769415	5100	5100	5100	5100	0
37	20240118	181500	15769415	5100	5100	5100	5100	0
38	20240118	181400	15769415	5100	5100	5100	5100	0
39	20240118	181300	15769415	5100	5100	5100	5100	0
40	20240118	181200	15769415	5100	5100	5100	5100	0
41	20240118	181100	15769415	5100	5100	5100	5100	0
42	20240118	181000	15769415	5100	5100	5100	5100	0
43	20240118	180900	15769415	5100	5100	5100	5100	0
44	20240118	180800	15769415	5100	5100	5100	5100	0
45	20240118	180700	15769415	5100	5100	5100	5100	0
46	20240118	180600	15769415	5100	5100	5100	5100	0
47	20240118	180500	15769415	5100	5100	5100	5100	0
48	20240118	180400	15769415	5100	5100	5100	5100	0
49	20240118	180300	15769415	5100	5100	5100	5100	0
50	20240118	180200	15769415	5100	5100	5100	5100	0
51	20240118	180100	15769415	5100	5100	5100	5100	0
52	20240118	180000	15769415	5100	5100	5100	5100	0
53	20240118	175900	15769415	5100	5100	5100	5100	0
54	20240118	175800	15769415	5100	5100	5100	5100	0
55	20240118	175700	15769415	5100	5100	5100	5100	0
56	20240118	175600	15769415	5100	5100	5100	5100	0
57	20240118	175500	15769415	5100	5100	5100	5100	0
58	20240118	175400	15769415	5100	5100	5100	5100	0
59	20240118	175300	15769415	5100	5100	5100	5100	0
60	20240118	175200	15769415	5100	5100	5100	5100	0
61	20240118	175100	15769415	5100	5100	5100	5100	0
62	20240118	175000	15769415	5100	5100	5100	5100	723
63	20240118	174900	15769415	5100	5100	5100	5100	0
64	20240118	174800	15769415	5100	5100	5100	5100	0
65	20240118	174700	15769415	5100	5100	5100	5100	0
66	20240118	174600	15769415	5100	5100	5100	5100	0
67	20240118	174500	15769415	5100	5100	5100	5100	0
68	20240118	174400	15769415	5100	5100	5100	5100	0
69	20240118	174300	15769415	5100	5100	5100	5100	0
70	20240118	174200	15769415	5100	5100	5100	5100	0
71	20240118	174100	15769415	5100	5100	5100	5100	0
72	20240118	174000	15769415	5100	5100	5100	5100	0
73	20240118	173900	15769415	5100	5100	5100	5100	0
74	20240118	173800	15769415	5100	5100	5100	5100	0
75	20240118	173700	15769415	5100	5100	5100	5100	0
76	20240118	173600	15769415	5100	5100	5100	5100	0
77	20240118	173500	15769415	5100	5100	5100	5100	0
78	20240118	173400	15769415	5100	5100	5100	5100	0
79	20240118	173300	15769415	5100	5100	5100	5100	0
80	20240118	173200	15769415	5100	5100	5100	5100	0
81	20240118	173100	15769415	5100	5100	5100	5100	0
82	20240118	173000	15769415	5100	5100	5100	5100	0
83	20240118	172900	15769415	5100	5100	5100	5100	0
84	20240118	172800	15769415	5100	5100	5100	5100	0
85	20240118	172700	15769415	5100	5100	5100	5100	0
86	20240118	172600	15769415	5100	5100	5100	5100	0
87	20240118	172500	15769415	5100	5100	5100	5100	0
88	20240118	172400	15769415	5100	5100	5100	5100	0
89	20240118	172300	15769415	5100	5100	5100	5100	0
90	20240118	172200	15769415	5100	5100	5100	5100	0
91	20240118	172100	15769415	5100	5100	5100	5100	0
92	20240118	172000	15769415	5100	5100	5100	5100	723
93	20240118	171900	15769415	5100	5100	5100	5100	0
94	20240118	171800	15769415	5100	5100	5100	5100	0
95	20240118	171700	15769415	5100	5100	5100	5100	0
96	20240118	171600	15769415	5100	5100	5100	5100	0
97	20240118	171500	15769415	5100	5100	5100	5100	0
98	20240118	171400	15769415	5100	5100	5100	5100	0
99	20240118	171300	15769415	5100	5100	5100	5100	0
100	20240118	171200	15769415	5100	5100	5100	5100	0
101	20240118	171100	15769415	5100	5100	5100	5100	0
102	20240118	171000	15769415	5100	5100	5100	5100	0
103	20240118	170900	15769415	5100	5100	5100	5100	0
104	20240118	170800	15769415	5100	5100	5100	5100	0
105	20240118	170700	15769415	5100	5100	5100	5100	0
106	20240118	170600	15769415	5100	5100	5100	5100	0
107	20240118	170500	15769415	5100	5100	5100	5100	0
108	20240118	170400	15769415	5100	5100	5100	5100	0
109	20240118	170300	15769415	5100	5100	5100	5100	0
110	20240118	170200	15769415	5100	5100	5100	5100	0
111	20240118	170100	15769415	5100	5100	5100	5100	0
112	20240118	170000	15769415	5100	5100	5100	5100	0
113	20240118	165900	15769415	5100	5100	5100	5100	0
114	20240118	165800	15769415	5100	5100	5100	5100	0
115	20240118	165700	15769415	5100	5100	5100	5100	0
116	20240118	165600	15769415	5100	5100	5100	5100	0
117	20240118	165500	15769415	5100	5100	5100	5100	0
118	20240118	165400	15769415	5100	5100	5100	5100	0
119	20240118	165300	15769415	5100	5100	5100	5100	0
120	20240118	165200	15769415	5100	5100	5100	5100	0
121	20240118	165100	15769415	5100	5100	5100	5100	0
122	20240118	165000	15769415	5100	5100	5100	5100	723
123	20240118	164900	15769415	5100	5100	5100	5100	0
124	20240118	164800	15769415	5100	5100	5100	5100	0
125	20240118	164700	15769415	5100	5100	5100	5100	0
126	20240118	164600	15769415	5100	5100	5100	5100	0
127	20240118	164500	15769415	5100	5100	5100	5100	0
128	20240118	164400	15769415	5100	5100	5100	5100	0
129	20240118	164300	15769415	5100	5100	5100	5100	0
130	20240118	164200	15769415	5100	5100	5100	5100	0
131	20240118	164100	15769415	5100	5100	5100	5100	0
132	20240118	164000	15769415	5100	5100	5100	5100	0
133	20240118	163900	15769415	5100	5100	5100	5100	0
134	20240118	163800	15769415	5100	5100	5100	5100	0
135	20240118	163700	15769415	5100	5100	5100	5100	0
136	20240118	163600	15769415	5100	5100	5100	5100	0
137	20240118	163500	15769415	5100	5100	5100	5100	0
138	20240118	163400	15769415	5100	5100	5100	5100	0
139	20240118	163300	15769415	5100	5100	5100	5100	0
140	20240118	163200	15769415	5100	5100	5100	5100	0
141	20240118	163100	15769415	5100	5100	5100	5100	0
142	20240118	163000	15769415	5100	5100	5100	5100	0
143	20240118	162900	15769415	5100	5100	5100	5100	0
144	20240118	162800	15769415	5100	5100	5100	5100	0
145	20240118	162700	15769415	5100	5100	5100	5100	0
146	20240118	162600	15769415	5100	5100	5100	5100	0
147	20240118	162500	15769415	5100	5100	5100	5100	0
148	20240118	162400	15769415	5100	5100	5100	5100	0
149	20240118	162300	15769415	5100	5100	5100	5100	0
150	20240118	162200	15769415	5100	5100	5100	5100	0
151	20240118	162100	15769415	5100	5100	5100	5100	0
152	20240118	162000	15769415	5100	5100	5100	5100	723
153	20240118	161900	15769415	5100	5100	5100	5100	0
154	20240118	161800	15769415	5100	5100	5100	5100	0
155	20240118	161700	15769415	5100	5100	5100	5100	0
156	20240118	161600	15769415	5100	5100	5100	5100	0
157	20240118	161500	15769415	5100	5100	5100	5100	0
158	20240118	161400	15769415	5100	5100	5100	5100	0
159	20240118	161300	15769415	5100	5100	5100	5100	0
160	20240118	161200	15769415	5100	5100	5100	5100	0
161	20240118	161100	15769415	5100	5100	5100	5100	0
162	20240118	161000	15769415	5100	5100	5100	5100	0
163	20240118	160900	15769415	5100	5100	5100	5100	0
164	20240118	160800	15769415	5100	5100	5100	5100	0
165	20240118	160700	15769415	5100	5100	5100	5100	0
166	20240118	160600	15769415	5100	5100	5100	5100	0
167	20240118	160500	15769415	5100	5100	5100	5100	0
168	20240118	160400	15769415	5100	5100	5100	5100	0
169	20240118	160300	15769415	5100	5100	5100	5100	0
170	20240118	160200	15769415	5100	5100	5100	5100	0
171	20240118	160100	15769415	5100	5100	5100	5100	0
172	20240118	160000	15769415	5100	5100	5100	5100	0
173	20240118	155900	15769415	5100	5100	5100	5100	0
174	20240118	155800	15769415	5100	5100	5100	5100	0
175	20240118	155700	15769415	5100	5100	5100	5100	0
176	20240118	155600	15769415	5100	5100	5100	5100	0
177	20240118	155500	15769415	5100	5100	5100	5100	0
178	20240118	155400	15769415	5100	5100	5100	5100	0
179	20240118	155300	15769415	5100	5100	5100	5100	0
180	20240118	155200	15769415	5100	5100	5100	5100	0
181	20240118	155100	15769415	5100	5100	5100	5100	0
182	20240118	155000	15769415	5100	5100	5100	5100	723
183	20240118	154900	15769415	5100	5100	5100	5100	0
184	20240118	154800	15769415	5100	5100	5100	5100	0
185	20240118	154700	15769415	5100	5100	5100	5100	0
186	20240118	154600	15769415	5100	5100	5100	5100	0
187	20240118	154500	15769415	5100	5100	5100	5100	0
188	20240118	154400	15769415	5100	5100	5100	5100	0
189	20240118	154300	15769415	5100	5100	5100	5100	0
190	20240118	154200	15769415	5100	5100	5100	5100	0
191	20240118	154100	15769415	5100	5100	5100	5100	0
192	20240118	154000	15769415	5100	5100	5100	5100	0
193	20240118	153900	15769415	5100	5100	5100	5100	0
194	20240118	153800	15769415	5100	5100	5100	5100	0
195	20240118	153700	15769415	5100	5100	5100	5100	0
196	20240118	153600	15769415	5100	5100	5100	5100	0
197	20240118	153500	15769415	5100	5100	5100	5100	0
198	20240118	153400	15769415	5100	5100	5100	5100	0
199	20240118	153300	15769415	5100	5100	5100	5100	0
200	20240118	153200	15769415	5100	5100	5100	5100	0
201	20240118	153100	15769415	5100	5100	5100	5100	0
202	20240118	153000	15769415	5100	5100	5100	5100	723
203	20240118	152900	12082115	5070	5070	5070	5070	0
204	20240118	152800	12082115	5070	5070	5070	5070	0
205	20240118	152700	12082115	5070	5070	5070	5070	0
206	20240118	152600	12082115	5070	5070	5070	5070	0
207	20240118	152500	12082115	5070	5070	5070	5070	0
208	20240118	152400	12082115	5070	5070	5070	5070	0
209	20240118	152300	12082115	5070	5070	5070	5070	0
210	20240118	152200	12082115	5070	5070	5070	5070	0
211	20240118	152100	12082115	5070	5070	5070	5070	0
212	20240118	152000	12082115	5070	5070	5070	5070	0
213	20240118	151900	12082115	5070	5070	5070	5070	0
214	20240118	151800	12082115	5070	5070	5070	5070	0
215	20240118	151700	12082115	5070	5070	5070	5070	0
216	20240118	151600	12082115	5070	5070	5070	5070	0
217	20240118	151500	12082115	5070	5070	5070	5070	0
218	20240118	151400	12082115	5070	5070	5070	5070	0
219	20240118	151300	12082115	5070	5070	5070	5070	0
220	20240118	151200	12082115	5070	5070	5070	5070	0
221	20240118	151100	12082115	5070	5070	5070	5070	0
222	20240118	151000	12082115	5070	5070	5070	5070	0
223	20240118	150900	12082115	5070	5070	5070	5070	0
224	20240118	150800	12082115	5070	5070	5070	5070	0
225	20240118	150700	12082115	5070	5070	5070	5070	0
226	20240118	150600	12082115	5070	5070	5070	5070	0
227	20240118	150500	12082115	5070	5070	5070	5070	0
228	20240118	150400	12082115	5070	5070	5070	5070	0
229	20240118	150300	12082115	5070	5070	5070	5070	0
230	20240118	150200	12082115	5070	5070	5070	5070	0
231	20240118	150100	12082115	5070	5070	5070	5070	0
232	20240118	150000	12082115	5070	5070	5070	5070	0
233	20240118	145900	12082115	5070	5070	5070	5070	0
234	20240118	145800	12082115	5070	5070	5070	5070	0
235	20240118	145700	12082115	5070	5070	5070	5070	1
236	20240118	145600	12077045	5070	5070	5070	5070	0
237	20240118	145500	12077045	5070	5070	5070	5070	0
238	20240118	145400	12077045	5070	5070	5070	5070	1
239	20240118	145300	12071975	5070	5070	5070	5070	0
240	20240118	145200	12071975	5070	5070	5070	5070	115
241	20240118	145100	11488925	5080	5080	5080	5080	0
242	20240118	145000	11488925	5080	5080	5080	5080	0
243	20240118	144900	11488925	5080	5080	5080	5080	0
244	20240118	144800	11488925	5080	5080	5080	5080	0
245	20240118	144700	11488925	5080	5080	5080	5080	0
246	20240118	144600	11488925	5080	5080	5080	5080	0
247	20240118	144500	11488925	5080	5080	5080	5080	0
248	20240118	144400	11488925	5080	5080	5080	5080	0
249	20240118	144300	11488925	5080	5080	5080	5080	0
250	20240118	144200	11488925	5080	5080	5080	5080	0
251	20240118	144100	11488925	5080	5080	5080	5080	0
252	20240118	144000	11488925	5080	5080	5080	5080	0
253	20240118	143900	11488925	5080	5080	5080	5080	0
254	20240118	143800	11488925	5080	5080	5080	5080	0
255	20240118	143700	11488925	5080	5080	5080	5080	0
256	20240118	143600	11488925	5080	5080	5080	5080	0
257	20240118	143500	11488925	5080	5080	5080	5080	0
258	20240118	143400	11488925	5080	5080	5080	5080	0
259	20240118	143300	11488925	5080	5080	5080	5080	0
260	20240118	143200	11488925	5080	5080	5080	5080	0
261	20240118	143100	11488925	5080	5070	5080	5070	145
262	20240118	143000	10753325	5080	5080	5080	5080	0
263	20240118	142900	10753325	5080	5080	5080	5080	0
264	20240118	142800	10753325	5080	5080	5080	5080	0
265	20240118	142700	10753325	5080	5080	5080	5080	0
266	20240118	142600	10753325	5080	5080	5080	5080	0
267	20240118	142500	10753325	5080	5080	5080	5080	0
268	20240118	142400	10753325	5080	5080	5080	5080	0
269	20240118	142300	10753325	5080	5080	5080	5080	0
270	20240118	142200	10753325	5080	5080	5080	5080	0
271	20240118	142100	10753325	5080	5080	5080	5080	0
272	20240118	142000	10753325	5080	5080	5080	5080	0
273	20240118	141900	10753325	5080	5080	5080	5080	0
274	20240118	141800	10753325	5080	5080	5080	5080	1
275	20240118	141700	10748245	5080	5080	5080	5080	0
276	20240118	141600	10748245	5080	5080	5080	5080	0
277	20240118	141500	10748245	5080	5080	5080	5080	0
278	20240118	141400	10748245	5080	5080	5080	5080	0
279	20240118	141300	10748245	5080	5080	5080	5080	0
280	20240118	141200	10748245	5080	5080	5080	5080	0
281	20240118	141100	10748245	5080	5080	5080	5080	0
282	20240118	141000	10748245	5080	5080	5080	5080	0
283	20240118	140900	10748245	5080	5080	5080	5080	0
284	20240118	140800	10748245	5080	5080	5080	5080	0
285	20240118	140700	10748245	5080	5080	5080	5080	0
286	20240118	140600	10748245	5080	5080	5080	5080	0
287	20240118	140500	10748245	5080	5080	5080	5080	0
288	20240118	140400	10748245	5080	5080	5080	5080	10
289	20240118	140300	10697445	5080	5080	5080	5080	0
290	20240118	140200	10697445	5080	5080	5080	5080	0
291	20240118	140100	10697445	5080	5080	5080	5080	0
292	20240118	140000	10697445	5080	5080	5080	5080	0
293	20240118	135900	10697445	5080	5080	5080	5080	0
294	20240118	135800	10697445	5080	5080	5080	5080	6
295	20240118	135700	10666965	5070	5070	5070	5070	1
296	20240118	135600	10661895	5070	5070	5070	5070	9
297	20240118	135500	10616265	5080	5080	5080	5080	0
298	20240118	135400	10616265	5080	5080	5080	5080	0
299	20240118	135300	10616265	5080	5080	5080	5080	0
300	20240118	135200	10616265	5080	5080	5080	5080	0
301	20240118	135100	10616265	5080	5080	5080	5080	0
302	20240118	135000	10616265	5080	5080	5080	5080	0
303	20240118	134900	10616265	5080	5080	5080	5080	0
304	20240118	134800	10616265	5080	5080	5080	5080	0
305	20240118	134700	10616265	5080	5080	5080	5080	0
306	20240118	134600	10616265	5080	5080	5080	5080	1
307	20240118	134500	10611185	5070	5070	5070	5070	0
308	20240118	134400	10611185	5070	5070	5070	5070	0
309	20240118	134300	10611185	5070	5070	5070	5070	0
310	20240118	134200	10611185	5070	5070	5070	5070	0
311	20240118	134100	10611185	5070	5070	5070	5070	151
312	20240118	134000	9845615	5070	5070	5070	5070	16
313	20240118	133900	9764495	5080	5080	5080	5080	0
314	20240118	133800	9764495	5080	5080	5080	5080	0
315	20240118	133700	9764495	5080	5080	5080	5080	0
316	20240118	133600	9764495	5080	5080	5080	5080	0
317	20240118	133500	9764495	5080	5080	5080	5080	0
318	20240118	133400	9764495	5080	5080	5080	5080	20
319	20240118	133300	9662895	5070	5070	5070	5070	28
320	20240118	133200	9520935	5070	5070	5070	5070	0
321	20240118	133100	9520935	5070	5070	5070	5070	0
322	20240118	133000	9520935	5070	5070	5070	5070	0
323	20240118	132900	9520935	5070	5070	5070	5070	0
324	20240118	132800	9520935	5070	5070	5070	5070	0
325	20240118	132700	9520935	5070	5070	5070	5070	0
326	20240118	132600	9520935	5070	5070	5070	5070	0
327	20240118	132500	9520935	5070	5070	5070	5070	0
328	20240118	132400	9520935	5070	5070	5070	5070	8
329	20240118	132300	9480375	5070	5070	5070	5070	21
330	20240118	132200	9373905	5070	5070	5070	5070	7
331	20240118	132100	9338415	5070	5050	5070	5050	164
332	20240118	132000	8507205	5050	5050	5050	5050	0
333	20240118	131900	8507205	5050	5050	5050	5050	0
334	20240118	131800	8507205	5050	5050	5050	5050	0
335	20240118	131700	8507205	5050	5050	5050	5050	0
336	20240118	131600	8507205	5050	5050	5050	5050	0
337	20240118	131500	8507205	5050	5050	5050	5050	0
338	20240118	131400	8507205	5050	5050	5050	5050	0
339	20240118	131300	8507205	5050	5050	5050	5050	0
340	20240118	131200	8507205	5050	5050	5050	5050	0
341	20240118	131100	8507205	5050	5050	5050	5050	0
342	20240118	131000	8507205	5050	5050	5050	5050	0
343	20240118	130900	8507205	5050	5050	5050	5050	0
344	20240118	130800	8507205	5050	5050	5050	5050	0
345	20240118	130700	8507205	5050	5050	5050	5050	0
346	20240118	130600	8507205	5050	5050	5050	5050	0
347	20240118	130500	8507205	5050	5050	5050	5050	0
348	20240118	130400	8507205	5050	5050	5050	5050	0
349	20240118	130300	8507205	5050	5050	5050	5050	0
350	20240118	130200	8507205	5050	5050	5050	5050	0
351	20240118	130100	8507205	5050	5040	5050	5040	25
352	20240118	130000	8381155	5030	5020	5030	5020	107
353	20240118	125900	7843315	5030	5030	5030	5030	0
354	20240118	125800	7843315	5030	5030	5030	5030	0
355	20240118	125700	7843315	5030	5010	5030	5010	8
356	20240118	125600	7803215	4995	4990	4995	4990	123
357	20240118	125500	7189130	4995	4995	4995	4995	0
358	20240118	125400	7189130	4995	4995	4995	4995	0
359	20240118	125300	7189130	4995	4995	4995	4995	0
360	20240118	125200	7189130	4995	4995	4995	4995	0
361	20240118	125100	7189130	4995	4995	4995	4995	0
362	20240118	125000	7189130	4995	4995	4995	4995	0
363	20240118	124900	7189130	4995	4995	4995	4995	0
364	20240118	124800	7189130	4995	4995	4995	4995	0
365	20240118	124700	7189130	4995	4995	4995	4995	0
366	20240118	124600	7189130	4995	4995	4995	4995	0
367	20240118	124500	7189130	4995	4995	4995	4995	0
368	20240118	124400	7189130	4995	4995	4995	4995	0
369	20240118	124300	7189130	4995	4995	4995	4995	0
370	20240118	124200	7189130	4995	4995	4995	4995	0
371	20240118	124100	7189130	4995	4995	4995	4995	0
372	20240118	124000	7189130	4995	4995	4995	4995	0
373	20240118	123900	7189130	4995	4995	4995	4995	0
374	20240118	123800	7189130	4995	4995	4995	4995	0
375	20240118	123700	7189130	4995	4995	4995	4995	0
376	20240118	123600	7189130	4995	4995	4995	4995	0
377	20240118	123500	7189130	4995	4995	4995	4995	1
378	20240118	123400	7184135	4930	4930	4930	4930	0
379	20240118	123300	7184135	4930	4930	4930	4930	0
380	20240118	123200	7184135	4930	4930	4930	4930	0
381	20240118	123100	7184135	4930	4930	4930	4930	0
382	20240118	123000	7184135	4930	4930	4930	4930	0
383	20240118	122900	7184135	4930	4930	4930	4930	0
384	20240118	122800	7184135	4930	4930	4930	4930	0
385	20240118	122700	7184135	4930	4940	4940	4925	118
386	20240118	122600	6602815	4940	4940	4940	4940	0
387	20240118	122500	6602815	4940	4940	4940	4940	0
388	20240118	122400	6602815	4940	4940	4940	4940	0
389	20240118	122300	6602815	4940	4940	4940	4940	0
390	20240118	122200	6602815	4940	4940	4940	4940	0
391	20240118	122100	6602815	4940	4940	4940	4940	0
392	20240118	122000	6602815	4940	4940	4940	4940	128
393	20240118	121900	5970495	4940	4940	4940	4940	149
394	20240118	121800	5234435	4940	4940	4940	4940	11
395	20240118	121700	5180095	4925	4925	4925	4925	0
396	20240118	121600	5180095	4925	4925	4925	4925	0
397	20240118	121500	5180095	4925	4925	4925	4925	0
398	20240118	121400	5180095	4925	4925	4925	4925	0
399	20240118	121300	5180095	4925	4925	4925	4925	0
400	20240118	121200	5180095	4925	4925	4925	4925	0
401	20240118	121100	5180095	4925	4930	4930	4925	53
402	20240118	121000	4918945	4935	4940	4940	4935	51
403	20240118	120900	4667255	4935	4935	4935	4935	0
404	20240118	120800	4667255	4935	4935	4935	4935	0
405	20240118	120700	4667255	4935	4935	4935	4935	0
406	20240118	120600	4667255	4935	4935	4935	4935	0
407	20240118	120500	4667255	4935	4935	4935	4935	0
408	20240118	120400	4667255	4935	4930	4935	4930	4
409	20240118	120300	4647520	4935	4935	4935	4935	1
410	20240118	120200	4642585	4925	4925	4925	4925	0
411	20240118	120100	4642585	4925	4925	4925	4925	0
412	20240118	120000	4642585	4925	4925	4925	4925	0
413	20240118	115900	4642585	4925	4925	4925	4925	0
414	20240118	115800	4642585	4925	4930	4930	4925	131
415	20240118	115700	3996855	4935	4950	4950	4935	118
416	20240118	115600	3413420	4950	4955	4955	4950	159
417	20240118	115500	2626355	4960	4960	4960	4960	203
418	20240118	115400	1619475	4965	4965	4965	4965	0
419	20240118	115300	1619475	4965	4965	4965	4965	0
420	20240118	115200	1619475	4965	4965	4965	4965	0
421	20240118	115100	1619475	4965	4965	4965	4965	0
422	20240118	115000	1619475	4965	4965	4965	4965	0
423	20240118	114900	1619475	4965	4965	4965	4965	4
424	20240118	114800	1599615	4990	4990	4990	4990	0
425	20240118	114700	1599615	4990	4990	4990	4990	0
426	20240118	114600	1599615	4990	4990	4990	4990	0
427	20240118	114500	1599615	4990	4990	4990	4990	0
428	20240118	114400	1599615	4990	4990	4990	4990	0
429	20240118	114300	1599615	4990	4990	4990	4990	0
430	20240118	114200	1599615	4990	4990	4990	4990	0
431	20240118	114100	1599615	4990	4990	4990	4990	0
432	20240118	114000	1599615	4990	4990	4990	4990	0
433	20240118	113900	1599615	4990	4990	4990	4990	0
434	20240118	113800	1599615	4990	4990	4990	4990	0
435	20240118	113700	1599615	4990	4990	4990	4990	0
436	20240118	113600	1599615	4990	4990	4990	4990	0
437	20240118	113500	1599615	4990	4990	4990	4990	0
438	20240118	113400	1599615	4990	4990	4990	4990	0
439	20240118	113300	1599615	4990	4990	4990	4990	0
440	20240118	113200	1599615	4990	4990	4990	4990	0
441	20240118	113100	1599615	4990	4990	4990	4990	0
442	20240118	113000	1599615	4990	4990	4990	4990	0
443	20240118	112900	1599615	4990	4990	4990	4990	0
444	20240118	112800	1599615	4990	4990	4990	4990	0
445	20240118	112700	1599615	4990	4990	4990	4990	0
446	20240118	112600	1599615	4990	4990	4990	4990	0
447	20240118	112500	1599615	4990	4990	4990	4990	0
448	20240118	112400	1599615	4990	4990	4990	4990	0
449	20240118	112300	1599615	4990	4990	4990	4990	0
450	20240118	112200	1599615	4990	4990	4990	4990	0
451	20240118	112100	1599615	4990	4990	4990	4990	0
452	20240118	112000	1599615	4990	4990	4990	4990	0
453	20240118	111900	1599615	4990	4990	4990	4990	0
454	20240118	111800	1599615	4990	4990	4990	4990	0
455	20240118	111700	1599615	4990	4990	4990	4990	0
456	20240118	111600	1599615	4990	4990	4990	4990	0
457	20240118	111500	1599615	4990	4990	4990	4990	0
458	20240118	111400	1599615	4990	4985	4990	4985	3
459	20240118	111300	1584655	4990	4985	4990	4985	14
460	20240118	111200	1514830	4965	4965	4965	4965	0
461	20240118	111100	1514830	4965	4965	4965	4965	0
462	20240118	111000	1514830	4965	4965	4965	4965	0
463	20240118	110900	1514830	4965	4965	4965	4965	1
464	20240118	110800	1509865	4965	4965	4965	4965	0
465	20240118	110700	1509865	4965	4965	4965	4965	0
466	20240118	110600	1509865	4965	5010	5020	4965	21
467	20240118	110500	1404900	4965	4965	4965	4965	0
468	20240118	110400	1404900	4965	4965	4965	4965	7
469	20240118	110300	1370145	5020	5010	5020	5010	12
470	20240118	110200	1309965	4965	5000	5010	4965	18
471	20240118	110100	1220115	4970	4970	4970	4970	0
472	20240118	110000	1220115	4970	4970	4970	4970	0
473	20240118	105900	1220115	4970	4970	4970	4970	0
474	20240118	105800	1220115	4970	4970	4970	4970	51
475	20240118	105700	966645	4975	4975	4975	4975	6
476	20240118	105600	936795	5010	5010	5010	5010	0
477	20240118	105500	936795	5010	5010	5010	5010	0
478	20240118	105400	936795	5010	5010	5010	5010	0
479	20240118	105300	936795	5010	5010	5010	5010	0
480	20240118	105200	936795	5010	5010	5010	5010	0
481	20240118	105100	936795	5010	5010	5010	5010	0
482	20240118	105000	936795	5010	5010	5010	5010	0
483	20240118	104900	936795	5010	5010	5010	5010	0
484	20240118	104800	936795	5010	5010	5010	5010	0
485	20240118	104700	936795	5010	5010	5010	5010	0
486	20240118	104600	936795	5010	5010	5010	5010	0
487	20240118	104500	936795	5010	5010	5010	5010	0
488	20240118	104400	936795	5010	5010	5010	5010	0
489	20240118	104300	936795	5010	5010	5010	5010	0
490	20240118	104200	936795	5010	5010	5010	5010	0
491	20240118	104100	936795	5010	5010	5010	5010	0
492	20240118	104000	936795	5010	4990	5010	4990	9
493	20240118	103900	891810	4960	4960	4960	4960	20
494	20240118	103800	792610	4960	4960	4960	4960	0
495	20240118	103700	792610	4960	4960	4960	4960	1
496	20240118	103600	787650	5040	5040	5040	5040	0
497	20240118	103500	787650	5040	5040	5040	5040	0
498	20240118	103400	787650	5040	5040	5040	5040	0
499	20240118	103300	787650	5040	5040	5040	5040	0
500	20240118	103200	787650	5040	5040	5040	5040	0
501	20240118	103100	787650	5040	5040	5040	5040	0
502	20240118	103000	787650	5040	5040	5040	5040	0
503	20240118	102900	787650	5040	5040	5040	5040	0
504	20240118	102800	787650	5040	5040	5040	5040	0
505	20240118	102700	787650	5040	5040	5040	5040	0
506	20240118	102600	787650	5040	5040	5040	5040	0
507	20240118	102500	787650	5040	5040	5040	5040	0
508	20240118	102400	787650	5040	5040	5040	5040	0
509	20240118	102300	787650	5040	5040	5040	5040	0
510	20240118	102200	787650	5040	5040	5040	5040	0
511	20240118	102100	787650	5040	5040	5040	5040	0
512	20240118	102000	787650	5040	5040	5040	5040	0
513	20240118	101900	787650	5040	5040	5040	5040	0
514	20240118	101800	787650	5040	5040	5040	5040	0
515	20240118	101700	787650	5040	5040	5040	5040	0
516	20240118	101600	787650	5040	5040	5040	5040	0
517	20240118	101500	787650	5040	5040	5040	5040	0
518	20240118	101400	787650	5040	5040	5040	5040	1
519	20240118	101300	782610	4950	4970	4970	4950	33
520	20240118	101200	619000	5060	5060	5060	5060	0
521	20240118	101100	619000	5060	5060	5060	5060	0
522	20240118	101000	619000	5060	5060	5060	5060	0
523	20240118	100900	619000	5060	5060	5060	5060	0
524	20240118	100800	619000	5060	5060	5060	5060	0
525	20240118	100700	619000	5060	5060	5060	5060	0
526	20240118	100600	619000	5060	5060	5060	5060	0
527	20240118	100500	619000	5060	5060	5060	5060	1
528	20240118	100400	613940	5060	5060	5060	5060	0
529	20240118	100300	613940	5060	5060	5060	5060	0
530	20240118	100200	613940	5060	5060	5060	5060	0
531	20240118	100100	613940	5060	5060	5060	5060	0
532	20240118	100000	613940	5060	5060	5060	5060	0
533	20240118	095900	613940	5060	5060	5060	5060	0
534	20240118	095800	613940	5060	5060	5060	5060	0
535	20240118	095700	613940	5060	5060	5060	5060	0
536	20240118	095600	613940	5060	5060	5060	5060	0
537	20240118	095500	613940	5060	5060	5060	5060	0
538	20240118	095400	613940	5060	5060	5060	5060	0
539	20240118	095300	613940	5060	5060	5060	5060	6
540	20240118	095200	583580	5060	5060	5060	5060	0
541	20240118	095100	583580	5060	5060	5060	5060	0
542	20240118	095000	583580	5060	5060	5060	5060	0
543	20240118	094900	583580	5060	5060	5060	5060	0
544	20240118	094800	583580	5060	5060	5060	5060	0
545	20240118	094700	583580	5060	5060	5060	5060	0
546	20240118	094600	583580	5060	5060	5060	5060	0
547	20240118	094500	583580	5060	5060	5060	5060	0
548	20240118	094400	583580	5060	5060	5060	5060	0
549	20240118	094300	583580	5060	5060	5060	5060	0
550	20240118	094200	583580	5060	5060	5060	5060	0
551	20240118	094100	583580	5060	5060	5060	5060	0
552	20240118	094000	583580	5060	5060	5060	5060	0
553	20240118	093900	583580	5060	5060	5060	5060	0
554	20240118	093800	583580	5060	5060	5060	5060	4
555	20240118	093700	563340	5060	5060	5060	5060	28
556	20240118	093600	421660	5060	5050	5060	5050	11
557	20240118	093500	366010	5060	5060	5060	5060	0
558	20240118	093400	366010	5060	5060	5060	5060	0
559	20240118	093300	366010	5060	5060	5060	5060	0
560	20240118	093200	366010	5060	5060	5060	5060	0
561	20240118	093100	366010	5060	5060	5060	5060	1
562	20240118	093000	360950	4970	4970	4970	4970	6
563	20240118	092900	331130	4970	4970	4970	4970	0
564	20240118	092800	331130	4970	4970	4970	4970	0
565	20240118	092700	331130	4970	4970	4970	4970	0
566	20240118	092600	331130	4970	4970	4970	4970	0
567	20240118	092500	331130	4970	4970	4970	4970	0
568	20240118	092400	331130	4970	4970	4970	4970	0
569	20240118	092300	331130	4970	4970	4970	4970	5
570	20240118	092200	306280	5090	5090	5090	5090	0
571	20240118	092100	306280	5090	5090	5090	5090	0
572	20240118	092000	306280	5090	5090	5090	5090	0
573	20240118	091900	306280	5090	5090	5090	5090	0
574	20240118	091800	306280	5090	5090	5090	5090	0
575	20240118	091700	306280	5090	5090	5090	5090	0
576	20240118	091600	306280	5090	5090	5090	5090	0
577	20240118	091500	306280	5090	5090	5090	5090	0
578	20240118	091400	306280	5090	5090	5090	5090	0
579	20240118	091300	306280	5090	5090	5090	5090	0
580	20240118	091200	306280	5090	5090	5090	5090	0
581	20240118	091100	306280	5090	5090	5090	5090	0
582	20240118	091000	306280	5090	5090	5090	5090	1
583	20240118	090900	301190	5090	5090	5090	5090	2
584	20240118	090800	291010	5090	5090	5090	5090	0
585	20240118	090700	291010	5090	4970	5090	4970	7
586	20240118	090600	255980	4970	4970	4970	4970	0
587	20240118	090500	255980	4970	4970	4970	4970	0
588	20240118	090400	255980	4970	4970	4970	4970	4
589	20240118	090300	236100	5130	5130	5130	5130	0
590	20240118	090200	236100	5130	5130	5130	5130	0
591	20240118	090100	236100	5130	5130	5130	5130	43
592	20240118	090000	15510	5170	5170	5170	5170	3