KissMeData/275630/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	210100	40108155	4990	4990	4990	4990	279
3	20240112	210000	40108155	4990	4990	4990	4990	0
4	20240112	205900	40108155	4990	4990	4990	4990	0
5	20240112	205800	40108155	4990	4990	4990	4990	0
6	20240112	205700	40108155	4990	4990	4990	4990	0
7	20240112	205600	40108155	4990	4990	4990	4990	0
8	20240112	205500	40108155	4990	4990	4990	4990	0
9	20240112	205400	40108155	4990	4990	4990	4990	0
10	20240112	205300	40108155	4990	4990	4990	4990	0
11	20240112	205200	40108155	4990	4990	4990	4990	0
12	20240112	205100	40108155	4990	4990	4990	4990	0
13	20240112	205000	40108155	4990	4990	4990	4990	0
14	20240112	204900	40108155	4990	4990	4990	4990	0
15	20240112	204800	40108155	4990	4990	4990	4990	0
16	20240112	204700	40108155	4990	4990	4990	4990	0
17	20240112	204600	40108155	4990	4990	4990	4990	0
18	20240112	204500	40108155	4990	4990	4990	4990	0
19	20240112	204400	40108155	4990	4990	4990	4990	0
20	20240112	204300	40108155	4990	4990	4990	4990	0
21	20240112	204200	40108155	4990	4990	4990	4990	0
22	20240112	204100	40108155	4990	4990	4990	4990	0
23	20240112	204000	40108155	4990	4990	4990	4990	0
24	20240112	203900	40108155	4990	4990	4990	4990	0
25	20240112	203800	40108155	4990	4990	4990	4990	0
26	20240112	203700	40108155	4990	4990	4990	4990	0
27	20240112	203600	40108155	4990	4990	4990	4990	0
28	20240112	203500	40108155	4990	4990	4990	4990	0
29	20240112	203400	40108155	4990	4990	4990	4990	0
30	20240112	203300	40108155	4990	4990	4990	4990	0
31	20240112	203200	40108155	4990	4990	4990	4990	0
32	20240112	203100	40108155	4990	4990	4990	4990	279
33	20240112	203000	40108155	4990	4990	4990	4990	0
34	20240112	202900	40108155	4990	4990	4990	4990	0
35	20240112	202800	40108155	4990	4990	4990	4990	0
36	20240112	202700	40108155	4990	4990	4990	4990	0
37	20240112	202600	40108155	4990	4990	4990	4990	0
38	20240112	202500	40108155	4990	4990	4990	4990	0
39	20240112	202400	40108155	4990	4990	4990	4990	0
40	20240112	202300	40108155	4990	4990	4990	4990	0
41	20240112	202200	40108155	4990	4990	4990	4990	0
42	20240112	202100	40108155	4990	4990	4990	4990	0
43	20240112	202000	40108155	4990	4990	4990	4990	0
44	20240112	201900	40108155	4990	4990	4990	4990	0
45	20240112	201800	40108155	4990	4990	4990	4990	0
46	20240112	201700	40108155	4990	4990	4990	4990	0
47	20240112	201600	40108155	4990	4990	4990	4990	0
48	20240112	201500	40108155	4990	4990	4990	4990	0
49	20240112	201400	40108155	4990	4990	4990	4990	0
50	20240112	201300	40108155	4990	4990	4990	4990	0
51	20240112	201200	40108155	4990	4990	4990	4990	0
52	20240112	201100	40108155	4990	4990	4990	4990	0
53	20240112	201000	40108155	4990	4990	4990	4990	0
54	20240112	200900	40108155	4990	4990	4990	4990	0
55	20240112	200800	40108155	4990	4990	4990	4990	0
56	20240112	200700	40108155	4990	4990	4990	4990	0
57	20240112	200600	40108155	4990	4990	4990	4990	0
58	20240112	200500	40108155	4990	4990	4990	4990	0
59	20240112	200400	40108155	4990	4990	4990	4990	0
60	20240112	200300	40108155	4990	4990	4990	4990	0
61	20240112	200200	40108155	4990	4990	4990	4990	0
62	20240112	200100	40108155	4990	4990	4990	4990	279
63	20240112	200000	40108155	4990	4990	4990	4990	0
64	20240112	195900	40108155	4990	4990	4990	4990	0
65	20240112	195800	40108155	4990	4990	4990	4990	0
66	20240112	195700	40108155	4990	4990	4990	4990	0
67	20240112	195600	40108155	4990	4990	4990	4990	0
68	20240112	195500	40108155	4990	4990	4990	4990	0
69	20240112	195400	40108155	4990	4990	4990	4990	0
70	20240112	195300	40108155	4990	4990	4990	4990	0
71	20240112	195200	40108155	4990	4990	4990	4990	0
72	20240112	195100	40108155	4990	4990	4990	4990	0
73	20240112	195000	40108155	4990	4990	4990	4990	0
74	20240112	194900	40108155	4990	4990	4990	4990	0
75	20240112	194800	40108155	4990	4990	4990	4990	0
76	20240112	194700	40108155	4990	4990	4990	4990	0
77	20240112	194600	40108155	4990	4990	4990	4990	0
78	20240112	194500	40108155	4990	4990	4990	4990	0
79	20240112	194400	40108155	4990	4990	4990	4990	0
80	20240112	194300	40108155	4990	4990	4990	4990	0
81	20240112	194200	40108155	4990	4990	4990	4990	0
82	20240112	194100	40108155	4990	4990	4990	4990	0
83	20240112	194000	40108155	4990	4990	4990	4990	0
84	20240112	193900	40108155	4990	4990	4990	4990	0
85	20240112	193800	40108155	4990	4990	4990	4990	0
86	20240112	193700	40108155	4990	4990	4990	4990	0
87	20240112	193600	40108155	4990	4990	4990	4990	0
88	20240112	193500	40108155	4990	4990	4990	4990	0
89	20240112	193400	40108155	4990	4990	4990	4990	0
90	20240112	193300	40108155	4990	4990	4990	4990	0
91	20240112	193200	40108155	4990	4990	4990	4990	0
92	20240112	193100	40108155	4990	4990	4990	4990	279
93	20240112	193000	40108155	4990	4990	4990	4990	0
94	20240112	192900	40108155	4990	4990	4990	4990	0
95	20240112	192800	40108155	4990	4990	4990	4990	0
96	20240112	192700	40108155	4990	4990	4990	4990	0
97	20240112	192600	40108155	4990	4990	4990	4990	0
98	20240112	192500	40108155	4990	4990	4990	4990	0
99	20240112	192400	40108155	4990	4990	4990	4990	0
100	20240112	192300	40108155	4990	4990	4990	4990	0
101	20240112	192200	40108155	4990	4990	4990	4990	0
102	20240112	192100	40108155	4990	4990	4990	4990	0
103	20240112	192000	40108155	4990	4990	4990	4990	0
104	20240112	191900	40108155	4990	4990	4990	4990	0
105	20240112	191800	40108155	4990	4990	4990	4990	0
106	20240112	191700	40108155	4990	4990	4990	4990	0
107	20240112	191600	40108155	4990	4990	4990	4990	0
108	20240112	191500	40108155	4990	4990	4990	4990	0
109	20240112	191400	40108155	4990	4990	4990	4990	0
110	20240112	191300	40108155	4990	4990	4990	4990	0
111	20240112	191200	40108155	4990	4990	4990	4990	0
112	20240112	191100	40108155	4990	4990	4990	4990	0
113	20240112	191000	40108155	4990	4990	4990	4990	0
114	20240112	190900	40108155	4990	4990	4990	4990	0
115	20240112	190800	40108155	4990	4990	4990	4990	0
116	20240112	190700	40108155	4990	4990	4990	4990	0
117	20240112	190600	40108155	4990	4990	4990	4990	0
118	20240112	190500	40108155	4990	4990	4990	4990	0
119	20240112	190400	40108155	4990	4990	4990	4990	0
120	20240112	190300	40108155	4990	4990	4990	4990	0
121	20240112	190200	40108155	4990	4990	4990	4990	0
122	20240112	190100	40108155	4990	4990	4990	4990	279
123	20240112	190000	40108155	4990	4990	4990	4990	0
124	20240112	185900	40108155	4990	4990	4990	4990	0
125	20240112	185800	40108155	4990	4990	4990	4990	0
126	20240112	185700	40108155	4990	4990	4990	4990	0
127	20240112	185600	40108155	4990	4990	4990	4990	0
128	20240112	185500	40108155	4990	4990	4990	4990	0
129	20240112	185400	40108155	4990	4990	4990	4990	0
130	20240112	185300	40108155	4990	4990	4990	4990	0
131	20240112	185200	40108155	4990	4990	4990	4990	0
132	20240112	185100	40108155	4990	4990	4990	4990	0
133	20240112	185000	40108155	4990	4990	4990	4990	0
134	20240112	184900	40108155	4990	4990	4990	4990	0
135	20240112	184800	40108155	4990	4990	4990	4990	0
136	20240112	184700	40108155	4990	4990	4990	4990	0
137	20240112	184600	40108155	4990	4990	4990	4990	0
138	20240112	184500	40108155	4990	4990	4990	4990	0
139	20240112	184400	40108155	4990	4990	4990	4990	0
140	20240112	184300	40108155	4990	4990	4990	4990	0
141	20240112	184200	40108155	4990	4990	4990	4990	0
142	20240112	184100	40108155	4990	4990	4990	4990	0
143	20240112	184000	40108155	4990	4990	4990	4990	0
144	20240112	183900	40108155	4990	4990	4990	4990	0
145	20240112	183800	40108155	4990	4990	4990	4990	0
146	20240112	183700	40108155	4990	4990	4990	4990	0
147	20240112	183600	40108155	4990	4990	4990	4990	0
148	20240112	183500	40108155	4990	4990	4990	4990	0
149	20240112	183400	40108155	4990	4990	4990	4990	0
150	20240112	183300	40108155	4990	4990	4990	4990	0
151	20240112	183200	40108155	4990	4990	4990	4990	0
152	20240112	183100	40108155	4990	4990	4990	4990	279
153	20240112	183000	40108155	4990	4990	4990	4990	0
154	20240112	182900	40108155	4990	4990	4990	4990	0
155	20240112	182800	40108155	4990	4990	4990	4990	0
156	20240112	182700	40108155	4990	4990	4990	4990	0
157	20240112	182600	40108155	4990	4990	4990	4990	0
158	20240112	182500	40108155	4990	4990	4990	4990	0
159	20240112	182400	40108155	4990	4990	4990	4990	0
160	20240112	182300	40108155	4990	4990	4990	4990	0
161	20240112	182200	40108155	4990	4990	4990	4990	0
162	20240112	182100	40108155	4990	4990	4990	4990	0
163	20240112	182000	40108155	4990	4990	4990	4990	0
164	20240112	181900	40108155	4990	4990	4990	4990	0
165	20240112	181800	40108155	4990	4990	4990	4990	0
166	20240112	181700	40108155	4990	4990	4990	4990	0
167	20240112	181600	40108155	4990	4990	4990	4990	0
168	20240112	181500	40108155	4990	4990	4990	4990	0
169	20240112	181400	40108155	4990	4990	4990	4990	0
170	20240112	181300	40108155	4990	4990	4990	4990	0
171	20240112	181200	40108155	4990	4990	4990	4990	0
172	20240112	181100	40108155	4990	4990	4990	4990	0
173	20240112	181000	40108155	4990	4990	4990	4990	0
174	20240112	180900	40108155	4990	4990	4990	4990	0
175	20240112	180800	40108155	4990	4990	4990	4990	0
176	20240112	180700	40108155	4990	4990	4990	4990	0
177	20240112	180600	40108155	4990	4990	4990	4990	0
178	20240112	180500	40108155	4990	4990	4990	4990	0
179	20240112	180400	40108155	4990	4990	4990	4990	0
180	20240112	180300	40108155	4990	4990	4990	4990	0
181	20240112	180200	40108155	4990	4990	4990	4990	0
182	20240112	180100	40108155	4990	4990	4990	4990	279
183	20240112	180000	40108155	4990	4990	4990	4990	0
184	20240112	175900	40108155	4990	4990	4990	4990	0
185	20240112	175800	40108155	4990	4990	4990	4990	0
186	20240112	175700	40108155	4990	4990	4990	4990	0
187	20240112	175600	40108155	4990	4990	4990	4990	0
188	20240112	175500	40108155	4990	4990	4990	4990	0
189	20240112	175400	40108155	4990	4990	4990	4990	0
190	20240112	175300	40108155	4990	4990	4990	4990	0
191	20240112	175200	40108155	4990	4990	4990	4990	0
192	20240112	175100	40108155	4990	4990	4990	4990	0
193	20240112	175000	40108155	4990	4990	4990	4990	0
194	20240112	174900	40108155	4990	4990	4990	4990	0
195	20240112	174800	40108155	4990	4990	4990	4990	0
196	20240112	174700	40108155	4990	4990	4990	4990	0
197	20240112	174600	40108155	4990	4990	4990	4990	0
198	20240112	174500	40108155	4990	4990	4990	4990	0
199	20240112	174400	40108155	4990	4990	4990	4990	0
200	20240112	174300	40108155	4990	4990	4990	4990	0
201	20240112	174200	40108155	4990	4990	4990	4990	0
202	20240112	174100	40108155	4990	4990	4990	4990	0
203	20240112	174000	40108155	4990	4990	4990	4990	0
204	20240112	173900	40108155	4990	4990	4990	4990	0
205	20240112	173800	40108155	4990	4990	4990	4990	0
206	20240112	173700	40108155	4990	4990	4990	4990	0
207	20240112	173600	40108155	4990	4990	4990	4990	0
208	20240112	173500	40108155	4990	4990	4990	4990	0
209	20240112	173400	40108155	4990	4990	4990	4990	0
210	20240112	173300	40108155	4990	4990	4990	4990	0
211	20240112	173200	40108155	4990	4990	4990	4990	0
212	20240112	173100	40108155	4990	4990	4990	4990	279
213	20240112	173000	40108155	4990	4990	4990	4990	0
214	20240112	172900	40108155	4990	4990	4990	4990	0
215	20240112	172800	40108155	4990	4990	4990	4990	0
216	20240112	172700	40108155	4990	4990	4990	4990	0
217	20240112	172600	40108155	4990	4990	4990	4990	0
218	20240112	172500	40108155	4990	4990	4990	4990	0
219	20240112	172400	40108155	4990	4990	4990	4990	0
220	20240112	172300	40108155	4990	4990	4990	4990	0
221	20240112	172200	40108155	4990	4990	4990	4990	0
222	20240112	172100	40108155	4990	4990	4990	4990	0
223	20240112	172000	40108155	4990	4990	4990	4990	0
224	20240112	171900	40108155	4990	4990	4990	4990	0
225	20240112	171800	40108155	4990	4990	4990	4990	0
226	20240112	171700	40108155	4990	4990	4990	4990	0
227	20240112	171600	40108155	4990	4990	4990	4990	0
228	20240112	171500	40108155	4990	4990	4990	4990	0
229	20240112	171400	40108155	4990	4990	4990	4990	0
230	20240112	171300	40108155	4990	4990	4990	4990	0
231	20240112	171200	40108155	4990	4990	4990	4990	0
232	20240112	171100	40108155	4990	4990	4990	4990	0
233	20240112	171000	40108155	4990	4990	4990	4990	0
234	20240112	170900	40108155	4990	4990	4990	4990	0
235	20240112	170800	40108155	4990	4990	4990	4990	0
236	20240112	170700	40108155	4990	4990	4990	4990	0
237	20240112	170600	40108155	4990	4990	4990	4990	0
238	20240112	170500	40108155	4990	4990	4990	4990	0
239	20240112	170400	40108155	4990	4990	4990	4990	0
240	20240112	170300	40108155	4990	4990	4990	4990	0
241	20240112	170200	40108155	4990	4990	4990	4990	0
242	20240112	170100	40108155	4990	4990	4990	4990	279
243	20240112	170000	40108155	4990	4990	4990	4990	0
244	20240112	165900	40108155	4990	4990	4990	4990	0
245	20240112	165800	40108155	4990	4990	4990	4990	0
246	20240112	165700	40108155	4990	4990	4990	4990	0
247	20240112	165600	40108155	4990	4990	4990	4990	0
248	20240112	165500	40108155	4990	4990	4990	4990	0
249	20240112	165400	40108155	4990	4990	4990	4990	0
250	20240112	165300	40108155	4990	4990	4990	4990	0
251	20240112	165200	40108155	4990	4990	4990	4990	0
252	20240112	165100	40108155	4990	4990	4990	4990	0
253	20240112	165000	40108155	4990	4990	4990	4990	0
254	20240112	164900	40108155	4990	4990	4990	4990	0
255	20240112	164800	40108155	4990	4990	4990	4990	0
256	20240112	164700	40108155	4990	4990	4990	4990	0
257	20240112	164600	40108155	4990	4990	4990	4990	0
258	20240112	164500	40108155	4990	4990	4990	4990	0
259	20240112	164400	40108155	4990	4990	4990	4990	0
260	20240112	164300	40108155	4990	4990	4990	4990	0
261	20240112	164200	40108155	4990	4990	4990	4990	0
262	20240112	164100	40108155	4990	4990	4990	4990	0
263	20240112	164000	40108155	4990	4990	4990	4990	0
264	20240112	163900	40108155	4990	4990	4990	4990	0
265	20240112	163800	40108155	4990	4990	4990	4990	0
266	20240112	163700	40108155	4990	4990	4990	4990	0
267	20240112	163600	40108155	4990	4990	4990	4990	0
268	20240112	163500	40108155	4990	4990	4990	4990	0
269	20240112	163400	40108155	4990	4990	4990	4990	0
270	20240112	163300	40108155	4990	4990	4990	4990	0
271	20240112	163200	40108155	4990	4990	4990	4990	0
272	20240112	163100	40108155	4990	4990	4990	4990	279
273	20240112	163000	40108155	4990	4990	4990	4990	0
274	20240112	162900	40108155	4990	4990	4990	4990	0
275	20240112	162800	40108155	4990	4990	4990	4990	0
276	20240112	162700	40108155	4990	4990	4990	4990	0
277	20240112	162600	40108155	4990	4990	4990	4990	0
278	20240112	162500	40108155	4990	4990	4990	4990	0
279	20240112	162400	40108155	4990	4990	4990	4990	0
280	20240112	162300	40108155	4990	4990	4990	4990	0
281	20240112	162200	40108155	4990	4990	4990	4990	0
282	20240112	162100	40108155	4990	4990	4990	4990	0
283	20240112	162000	40108155	4990	4990	4990	4990	0
284	20240112	161900	40108155	4990	4990	4990	4990	0
285	20240112	161800	40108155	4990	4990	4990	4990	0
286	20240112	161700	40108155	4990	4990	4990	4990	0
287	20240112	161600	40108155	4990	4990	4990	4990	0
288	20240112	161500	40108155	4990	4990	4990	4990	0
289	20240112	161400	40108155	4990	4990	4990	4990	0
290	20240112	161300	40108155	4990	4990	4990	4990	0
291	20240112	161200	40108155	4990	4990	4990	4990	0
292	20240112	161100	40108155	4990	4990	4990	4990	0
293	20240112	161000	40108155	4990	4990	4990	4990	0
294	20240112	160900	40108155	4990	4990	4990	4990	0
295	20240112	160800	40108155	4990	4990	4990	4990	0
296	20240112	160700	40108155	4990	4990	4990	4990	0
297	20240112	160600	40108155	4990	4990	4990	4990	0
298	20240112	160500	40108155	4990	4990	4990	4990	0
299	20240112	160400	40108155	4990	4990	4990	4990	0
300	20240112	160300	40108155	4990	4990	4990	4990	0
301	20240112	160200	40108155	4990	4990	4990	4990	0
302	20240112	160100	40108155	4990	4990	4990	4990	279
303	20240112	160000	40108155	4990	4990	4990	4990	0
304	20240112	155900	40108155	4990	4990	4990	4990	0
305	20240112	155800	40108155	4990	4990	4990	4990	0
306	20240112	155700	40108155	4990	4990	4990	4990	0
307	20240112	155600	40108155	4990	4990	4990	4990	0
308	20240112	155500	40108155	4990	4990	4990	4990	0
309	20240112	155400	40108155	4990	4990	4990	4990	0
310	20240112	155300	40108155	4990	4990	4990	4990	0
311	20240112	155200	40108155	4990	4990	4990	4990	0
312	20240112	155100	40108155	4990	4990	4990	4990	0
313	20240112	155000	40108155	4990	4990	4990	4990	0
314	20240112	154900	40108155	4990	4990	4990	4990	0
315	20240112	154800	40108155	4990	4990	4990	4990	0
316	20240112	154700	40108155	4990	4990	4990	4990	0
317	20240112	154600	40108155	4990	4990	4990	4990	0
318	20240112	154500	40108155	4990	4990	4990	4990	0
319	20240112	154400	40108155	4990	4990	4990	4990	0
320	20240112	154300	40108155	4990	4990	4990	4990	0
321	20240112	154200	40108155	4990	4990	4990	4990	0
322	20240112	154100	40108155	4990	4990	4990	4990	0
323	20240112	154000	40108155	4990	4990	4990	4990	0
324	20240112	153900	40108155	4990	4990	4990	4990	0
325	20240112	153800	40108155	4990	4990	4990	4990	0
326	20240112	153700	40108155	4990	4990	4990	4990	0
327	20240112	153600	40108155	4990	4990	4990	4990	0
328	20240112	153500	40108155	4990	4990	4990	4990	0
329	20240112	153400	40108155	4990	4990	4990	4990	0
330	20240112	153300	40108155	4990	4990	4990	4990	0
331	20240112	153200	40108155	4990	4990	4990	4990	0
332	20240112	153100	40108155	4990	4990	4990	4990	279
333	20240112	153000	40108155	4990	4990	4990	4990	279
334	20240112	152900	38715945	4990	4990	4990	4990	0
335	20240112	152800	38715945	4990	4990	4990	4990	0
336	20240112	152700	38715945	4990	4990	4990	4990	0
337	20240112	152600	38715945	4990	4990	4990	4990	0
338	20240112	152500	38715945	4990	4990	4990	4990	0
339	20240112	152400	38715945	4990	4990	4990	4990	0
340	20240112	152300	38715945	4990	4990	4990	4990	0
341	20240112	152200	38715945	4990	4990	4990	4990	0
342	20240112	152100	38715945	4990	4990	4990	4990	0
343	20240112	152000	38715945	4990	4990	4990	4990	0
344	20240112	151900	38715945	4990	4960	4990	4960	2
345	20240112	151800	38705995	4990	4990	4990	4990	0
346	20240112	151700	38705995	4990	4990	4990	4990	0
347	20240112	151600	38705995	4990	4990	4990	4990	0
348	20240112	151500	38705995	4990	4990	4990	4990	0
349	20240112	151400	38705995	4990	4990	4990	4990	0
350	20240112	151300	38705995	4990	4990	4990	4990	0
351	20240112	151200	38705995	4990	4990	4990	4990	0
352	20240112	151100	38705995	4990	4990	4990	4990	0
353	20240112	151000	38705995	4990	4990	4990	4990	0
354	20240112	150900	38705995	4990	4990	4990	4990	0
355	20240112	150800	38705995	4990	4990	4990	4990	0
356	20240112	150700	38705995	4990	4990	4990	4990	0
357	20240112	150600	38705995	4990	4990	4990	4990	0
358	20240112	150500	38705995	4990	4990	4990	4990	0
359	20240112	150400	38705995	4990	4990	4990	4990	0
360	20240112	150300	38705995	4990	4990	4990	4990	0
361	20240112	150200	38705995	4990	4990	4990	4990	0
362	20240112	150100	38705995	4990	4990	4990	4990	1
363	20240112	150000	38701005	4990	4990	4990	4990	0
364	20240112	145900	38701005	4990	4990	4990	4990	0
365	20240112	145800	38701005	4990	4990	4990	4990	0
366	20240112	145700	38701005	4990	4960	4990	4960	50
367	20240112	145600	38452735	4955	4955	4955	4955	0
368	20240112	145500	38452735	4955	4955	4955	4955	0
369	20240112	145400	38452735	4955	4955	4955	4955	0
370	20240112	145300	38452735	4955	4960	4960	4955	97
371	20240112	145200	37971620	4955	4955	4955	4955	0
372	20240112	145100	37971620	4955	4960	4960	4955	97
373	20240112	145000	37490660	4960	4960	4960	4960	0
374	20240112	144900	37490660	4960	4960	4960	4960	0
375	20240112	144800	37490660	4960	4960	4960	4960	0
376	20240112	144700	37490660	4960	4960	4960	4960	1
377	20240112	144600	37485700	4990	4990	4990	4990	0
378	20240112	144500	37485700	4990	4990	4990	4990	0
379	20240112	144400	37485700	4990	4990	4990	4990	0
380	20240112	144300	37485700	4990	4990	4990	4990	0
381	20240112	144200	37485700	4990	4990	4990	4990	0
382	20240112	144100	37485700	4990	4990	4990	4990	0
383	20240112	144000	37485700	4990	4990	4990	4990	31
384	20240112	143900	37331010	4990	4990	4990	4990	0
385	20240112	143800	37331010	4990	4990	4990	4990	0
386	20240112	143700	37331010	4990	4990	4990	4990	0
387	20240112	143600	37331010	4990	4990	4990	4990	0
388	20240112	143500	37331010	4990	4990	4990	4990	0
389	20240112	143400	37331010	4990	4990	4990	4990	0
390	20240112	143300	37331010	4990	4990	4990	4990	0
391	20240112	143200	37331010	4990	4990	4990	4990	0
392	20240112	143100	37331010	4990	4990	4990	4990	0
393	20240112	143000	37331010	4990	4990	4990	4990	0
394	20240112	142900	37331010	4990	4990	4990	4990	0
395	20240112	142800	37331010	4990	4990	4990	4990	0
396	20240112	142700	37331010	4990	4990	4990	4990	0
397	20240112	142600	37331010	4990	4990	4990	4990	0
398	20240112	142500	37331010	4990	4990	4990	4990	33
399	20240112	142400	37166340	4990	4990	4990	4990	0
400	20240112	142300	37166340	4990	4990	4990	4990	0
401	20240112	142200	37166340	4990	4990	4990	4990	0
402	20240112	142100	37166340	4990	4990	4990	4990	0
403	20240112	142000	37166340	4990	4990	4990	4990	31
404	20240112	141900	37011650	4985	4985	4985	4985	0
405	20240112	141800	37011650	4985	4985	4985	4985	0
406	20240112	141700	37011650	4985	4985	4985	4985	0
407	20240112	141600	37011650	4985	4985	4985	4985	100
408	20240112	141500	36513150	4985	4985	4985	4985	0
409	20240112	141400	36513150	4985	4985	4985	4985	0
410	20240112	141300	36513150	4985	4985	4985	4985	0
411	20240112	141200	36513150	4985	4985	4985	4985	0
412	20240112	141100	36513150	4985	4985	4985	4985	0
413	20240112	141000	36513150	4985	4985	4985	4985	0
414	20240112	140900	36513150	4985	4985	4985	4985	0
415	20240112	140800	36513150	4985	4985	4985	4985	9
416	20240112	140700	36468285	4950	4950	4950	4950	0
417	20240112	140600	36468285	4950	4950	4950	4950	0
418	20240112	140500	36468285	4950	4960	4960	4950	106
419	20240112	140400	35942905	4960	4970	4970	4960	107
420	20240112	140300	35411435	4975	4975	4975	4975	0
421	20240112	140200	35411435	4975	4975	4975	4975	0
422	20240112	140100	35411435	4975	4965	4975	4965	183
423	20240112	140000	34502090	4965	4965	4965	4965	31
424	20240112	135900	34348175	4940	4940	4940	4940	0
425	20240112	135800	34348175	4940	4940	4940	4940	0
426	20240112	135700	34348175	4940	4940	4940	4940	0
427	20240112	135600	34348175	4940	4940	4940	4940	0
428	20240112	135500	34348175	4940	4950	4950	4940	557
429	20240112	135400	31596405	4940	4940	4940	4940	0
430	20240112	135300	31596405	4940	4940	4940	4940	0
431	20240112	135200	31596405	4940	4940	4940	4940	0
432	20240112	135100	31596405	4940	4940	4940	4940	0
433	20240112	135000	31596405	4940	4940	4940	4940	0
434	20240112	134900	31596405	4940	4940	4940	4940	0
435	20240112	134800	31596405	4940	4940	4940	4940	0
436	20240112	134700	31596405	4940	4940	4940	4940	0
437	20240112	134600	31596405	4940	4940	4940	4940	0
438	20240112	134500	31596405	4940	4940	4940	4940	0
439	20240112	134400	31596405	4940	4940	4940	4940	0
440	20240112	134300	31596405	4940	4940	4940	4940	0
441	20240112	134200	31596405	4940	4940	4940	4940	0
442	20240112	134100	31596405	4940	4975	4975	4940	158
443	20240112	134000	30812860	4995	4995	4995	4995	31
444	20240112	133900	30658015	4975	4975	4975	4975	0
445	20240112	133800	30658015	4975	4975	4975	4975	0
446	20240112	133700	30658015	4975	4975	4975	4975	0
447	20240112	133600	30658015	4975	4975	4975	4975	0
448	20240112	133500	30658015	4975	4975	4975	4975	0
449	20240112	133400	30658015	4975	4975	4975	4975	0
450	20240112	133300	30658015	4975	4975	4975	4975	0
451	20240112	133200	30658015	4975	4975	4975	4975	600
452	20240112	133100	27673015	5000	5000	5000	5000	0
453	20240112	133000	27673015	5000	5000	5000	5000	0
454	20240112	132900	27673015	5000	5000	5000	5000	0
455	20240112	132800	27673015	5000	5000	5000	5000	0
456	20240112	132700	27673015	5000	5000	5000	5000	0
457	20240112	132600	27673015	5000	5000	5000	5000	0
458	20240112	132500	27673015	5000	5000	5000	5000	0
459	20240112	132400	27673015	5000	5000	5000	5000	0
460	20240112	132300	27673015	5000	5000	5000	5000	0
461	20240112	132200	27673015	5000	5000	5000	5000	0
462	20240112	132100	27673015	5000	5000	5000	5000	0
463	20240112	132000	27673015	5000	5000	5000	5000	31
464	20240112	131900	27518015	5000	5000	5000	5000	0
465	20240112	131800	27518015	5000	5000	5000	5000	0
466	20240112	131700	27518015	5000	5000	5000	5000	0
467	20240112	131600	27518015	5000	5000	5000	5000	0
468	20240112	131500	27518015	5000	5000	5000	5000	0
469	20240112	131400	27518015	5000	5000	5000	5000	0
470	20240112	131300	27518015	5000	5000	5000	5000	0
471	20240112	131200	27518015	5000	5000	5000	5000	0
472	20240112	131100	27518015	5000	5000	5000	5000	0
473	20240112	131000	27518015	5000	5000	5000	5000	0
474	20240112	130900	27518015	5000	5000	5000	5000	0
475	20240112	130800	27518015	5000	5000	5000	5000	0
476	20240112	130700	27518015	5000	5000	5000	5000	0
477	20240112	130600	27518015	5000	5000	5000	5000	0
478	20240112	130500	27518015	5000	5000	5000	5000	0
479	20240112	130400	27518015	5000	5000	5000	5000	0
480	20240112	130300	27518015	5000	5000	5000	5000	0
481	20240112	130200	27518015	5000	5000	5000	5000	0
482	20240112	130100	27518015	5000	5000	5000	5000	0
483	20240112	130000	27518015	5000	5000	5000	5000	31
484	20240112	125900	27363015	5000	5000	5000	5000	0
485	20240112	125800	27363015	5000	5000	5000	5000	0
486	20240112	125700	27363015	5000	5000	5000	5000	0
487	20240112	125600	27363015	5000	5000	5000	5000	0
488	20240112	125500	27363015	5000	5000	5000	5000	0
489	20240112	125400	27363015	5000	5000	5000	5000	0
490	20240112	125300	27363015	5000	5000	5000	5000	0
491	20240112	125200	27363015	5000	5000	5000	5000	0
492	20240112	125100	27363015	5000	5000	5000	5000	0
493	20240112	125000	27363015	5000	5000	5000	5000	0
494	20240112	124900	27363015	5000	5000	5000	5000	0
495	20240112	124800	27363015	5000	5000	5000	5000	0
496	20240112	124700	27363015	5000	5000	5000	5000	0
497	20240112	124600	27363015	5000	5000	5000	5000	0
498	20240112	124500	27363015	5000	5000	5000	5000	0
499	20240112	124400	27363015	5000	5000	5000	5000	0
500	20240112	124300	27363015	5000	5000	5000	5000	0
501	20240112	124200	27363015	5000	5000	5000	5000	0
502	20240112	124100	27363015	5000	5000	5000	5000	0
503	20240112	124000	27363015	5000	5000	5000	5000	31
504	20240112	123900	27208015	5000	5000	5000	5000	0
505	20240112	123800	27208015	5000	5000	5000	5000	0
506	20240112	123700	27208015	5000	5000	5000	5000	0
507	20240112	123600	27208015	5000	5000	5000	5000	0
508	20240112	123500	27208015	5000	5000	5000	5000	0
509	20240112	123400	27208015	5000	5000	5000	5000	0
510	20240112	123300	27208015	5000	5000	5000	5000	0
511	20240112	123200	27208015	5000	5000	5000	5000	0
512	20240112	123100	27208015	5000	5000	5000	5000	0
513	20240112	123000	27208015	5000	5000	5000	5000	0
514	20240112	122900	27208015	5000	5000	5000	5000	0
515	20240112	122800	27208015	5000	5000	5000	5000	0
516	20240112	122700	27208015	5000	5000	5000	5000	0
517	20240112	122600	27208015	5000	5000	5000	5000	0
518	20240112	122500	27208015	5000	5000	5000	5000	0
519	20240112	122400	27208015	5000	5000	5000	5000	8
520	20240112	122300	27168015	4990	4990	4990	4990	0
521	20240112	122200	27168015	4990	4990	4990	4990	0
522	20240112	122100	27168015	4990	4990	4990	4990	0
523	20240112	122000	27168015	4990	4990	4990	4990	176
524	20240112	121900	26289775	4990	4990	4990	4990	0
525	20240112	121800	26289775	4990	4990	4990	4990	0
526	20240112	121700	26289775	4990	4990	4990	4990	0
527	20240112	121600	26289775	4990	4990	4990	4990	0
528	20240112	121500	26289775	4990	4990	4990	4990	0
529	20240112	121400	26289775	4990	4990	4990	4990	0
530	20240112	121300	26289775	4990	4990	4990	4990	0
531	20240112	121200	26289775	4990	4990	4990	4990	0
532	20240112	121100	26289775	4990	4990	4990	4990	0
533	20240112	121000	26289775	4990	4990	4990	4990	0
534	20240112	120900	26289775	4990	4990	4990	4990	0
535	20240112	120800	26289775	4990	4990	4990	4990	0
536	20240112	120700	26289775	4990	4990	4990	4990	0
537	20240112	120600	26289775	4990	4990	4990	4990	0
538	20240112	120500	26289775	4990	4990	4990	4990	0
539	20240112	120400	26289775	4990	4990	4990	4990	0
540	20240112	120300	26289775	4990	4990	4990	4990	0
541	20240112	120200	26289775	4990	4990	4990	4990	0
542	20240112	120100	26289775	4990	4990	4990	4990	0
543	20240112	120000	26289775	4990	4990	4990	4990	31
544	20240112	115900	26135085	4995	4995	4995	4995	0
545	20240112	115800	26135085	4995	4995	4995	4995	0
546	20240112	115700	26135085	4995	4995	4995	4995	0
547	20240112	115600	26135085	4995	4995	4995	4995	0
548	20240112	115500	26135085	4995	4995	4995	4995	0
549	20240112	115400	26135085	4995	4995	4995	4995	0
550	20240112	115300	26135085	4995	4995	4995	4995	0
551	20240112	115200	26135085	4995	4995	4995	4995	0
552	20240112	115100	26135085	4995	4995	4995	4995	0
553	20240112	115000	26135085	4995	4995	4995	4995	0
554	20240112	114900	26135085	4995	4995	4995	4995	0
555	20240112	114800	26135085	4995	4995	4995	4995	0
556	20240112	114700	26135085	4995	4995	4995	4995	0
557	20240112	114600	26135085	4995	4995	4995	4995	0
558	20240112	114500	26135085	4995	4995	4995	4995	0
559	20240112	114400	26135085	4995	4995	4995	4995	0
560	20240112	114300	26135085	4995	4995	4995	4995	0
561	20240112	114200	26135085	4995	4995	4995	4995	0
562	20240112	114100	26135085	4995	4995	4995	4995	0
563	20240112	114000	26135085	4995	4995	4995	4995	31
564	20240112	113900	25980240	4995	4995	4995	4995	0
565	20240112	113800	25980240	4995	4995	4995	4995	0
566	20240112	113700	25980240	4995	4995	4995	4995	0
567	20240112	113600	25980240	4995	4995	4995	4995	0
568	20240112	113500	25980240	4995	4995	4995	4995	0
569	20240112	113400	25980240	4995	4995	4995	4995	0
570	20240112	113300	25980240	4995	4995	4995	4995	0
571	20240112	113200	25980240	4995	4995	4995	4995	0
572	20240112	113100	25980240	4995	4995	4995	4995	0
573	20240112	113000	25980240	4995	4995	4995	4995	0
574	20240112	112900	25980240	4995	4995	4995	4995	0
575	20240112	112800	25980240	4995	4995	4995	4995	1
576	20240112	112700	25975245	4930	4985	4985	4930	770
577	20240112	112600	22158015	5000	5000	5000	5000	0
578	20240112	112500	22158015	5000	5000	5000	5000	0
579	20240112	112400	22158015	5000	5000	5000	5000	0
580	20240112	112300	22158015	5000	5000	5000	5000	0
581	20240112	112200	22158015	5000	5000	5000	5000	0
582	20240112	112100	22158015	5000	5000	5000	5000	0
583	20240112	112000	22158015	5000	5000	5000	5000	31
584	20240112	111900	22003015	4980	4980	4980	4980	0
585	20240112	111800	22003015	4980	4980	4980	4980	0
586	20240112	111700	22003015	4980	4980	4980	4980	0
587	20240112	111600	22003015	4980	4980	4980	4980	0
588	20240112	111500	22003015	4980	4980	4980	4980	0
589	20240112	111400	22003015	4980	4980	4980	4980	0
590	20240112	111300	22003015	4980	4980	4980	4980	0
591	20240112	111200	22003015	4980	4980	4980	4980	0
592	20240112	111100	22003015	4980	4980	4980	4980	0
593	20240112	111000	22003015	4980	4980	4980	4980	0
594	20240112	110900	22003015	4980	4980	4980	4980	0
595	20240112	110800	22003015	4980	4980	4980	4980	0
596	20240112	110700	22003015	4980	4980	4980	4980	0
597	20240112	110600	22003015	4980	4980	4980	4980	0
598	20240112	110500	22003015	4980	4980	4980	4980	0
599	20240112	110400	22003015	4980	4980	4980	4980	0
600	20240112	110300	22003015	4980	4980	4980	4980	0
601	20240112	110200	22003015	4980	4980	4980	4980	0
602	20240112	110100	22003015	4980	4980	4980	4980	1300
603	20240112	110000	15529015	5000	5000	5000	5000	31
604	20240112	105900	15374015	5000	5000	5000	5000	0
605	20240112	105800	15374015	5000	5000	5000	5000	0
606	20240112	105700	15374015	5000	5000	5000	5000	0
607	20240112	105600	15374015	5000	5000	5000	5000	0
608	20240112	105500	15374015	5000	5000	5000	5000	0
609	20240112	105400	15374015	5000	5000	5000	5000	0
610	20240112	105300	15374015	5000	5000	5000	5000	0
611	20240112	105200	15374015	5000	5000	5000	5000	0
612	20240112	105100	15374015	5000	5000	5000	5000	0
613	20240112	105000	15374015	5000	5000	5000	5000	0
614	20240112	104900	15374015	5000	5000	5000	5000	0
615	20240112	104800	15374015	5000	5000	5000	5000	0
616	20240112	104700	15374015	5000	5000	5000	5000	0
617	20240112	104600	15374015	5000	5000	5000	5000	0
618	20240112	104500	15374015	5000	5000	5000	5000	0
619	20240112	104400	15374015	5000	5000	5000	5000	0
620	20240112	104300	15374015	5000	5000	5000	5000	0
621	20240112	104200	15374015	5000	5000	5000	5000	0
622	20240112	104100	15374015	5000	5000	5000	5000	0
623	20240112	104000	15374015	5000	5000	5000	5000	31
624	20240112	103900	15219015	4980	4980	4980	4980	0
625	20240112	103800	15219015	4980	4980	4980	4980	0
626	20240112	103700	15219015	4980	4980	4980	4980	0
627	20240112	103600	15219015	4980	4980	4980	4980	0
628	20240112	103500	15219015	4980	4980	4980	4980	0
629	20240112	103400	15219015	4980	4980	4980	4980	0
630	20240112	103300	15219015	4980	4980	4980	4980	0
631	20240112	103200	15219015	4980	4980	4980	4980	0
632	20240112	103100	15219015	4980	4980	4980	4980	0
633	20240112	103000	15219015	4980	4980	4980	4980	0
634	20240112	102900	15219015	4980	4980	4980	4980	0
635	20240112	102800	15219015	4980	4980	4980	4980	0
636	20240112	102700	15219015	4980	4980	4980	4980	0
637	20240112	102600	15219015	4980	4980	4980	4980	0
638	20240112	102500	15219015	4980	4980	4980	4980	0
639	20240112	102400	15219015	4980	4980	4980	4980	0
640	20240112	102300	15219015	4980	4980	4980	4980	0
641	20240112	102200	15219015	4980	4980	4980	4980	0
642	20240112	102100	15219015	4980	4980	4980	4980	0
643	20240112	102000	15219015	4980	5000	5000	4980	43
644	20240112	101900	15004240	4995	4995	4995	4995	4
645	20240112	101800	14984260	4995	4995	4995	4995	0
646	20240112	101700	14984260	4995	4995	4995	4995	133
647	20240112	101600	14319925	4995	4995	4995	4995	0
648	20240112	101500	14319925	4995	4995	4995	4995	0
649	20240112	101400	14319925	4995	4995	4995	4995	0
650	20240112	101300	14319925	4995	4995	4995	4995	1
651	20240112	101200	14314930	5020	5020	5020	5020	0
652	20240112	101100	14314930	5020	5020	5020	5020	0
653	20240112	101000	14314930	5020	5020	5020	5020	0
654	20240112	100900	14314930	5020	5020	5020	5020	0
655	20240112	100800	14314930	5020	5020	5020	5020	0
656	20240112	100700	14314930	5020	5020	5020	5020	0
657	20240112	100600	14314930	5020	5020	5020	5020	0
658	20240112	100500	14314930	5020	5020	5020	5020	0
659	20240112	100400	14314930	5020	5020	5020	5020	0
660	20240112	100300	14314930	5020	5020	5020	5020	0
661	20240112	100200	14314930	5020	5020	5020	5020	0
662	20240112	100100	14314930	5020	5020	5020	5020	0
663	20240112	100000	14314930	5020	5020	5020	5020	32
664	20240112	095900	14154290	5020	5020	5020	5020	0
665	20240112	095800	14154290	5020	5020	5020	5020	0
666	20240112	095700	14154290	5020	5020	5020	5020	0
667	20240112	095600	14154290	5020	5020	5020	5020	0
668	20240112	095500	14154290	5020	5020	5020	5020	0
669	20240112	095400	14154290	5020	5020	5020	5020	0
670	20240112	095300	14154290	5020	5020	5020	5020	0
671	20240112	095200	14154290	5020	5020	5020	5020	0
672	20240112	095100	14154290	5020	5020	5020	5020	0
673	20240112	095000	14154290	5020	5000	5020	5000	11
674	20240112	094900	14099270	5020	5020	5020	5020	0
675	20240112	094800	14099270	5020	5020	5020	5020	0
676	20240112	094700	14099270	5020	5020	5020	5020	1
677	20240112	094600	14094250	5030	5030	5030	5030	0
678	20240112	094500	14094250	5030	5030	5030	5030	0
679	20240112	094400	14094250	5030	5030	5030	5030	34
680	20240112	094300	13923230	5030	5030	5030	5030	1
681	20240112	094200	13918200	5020	5020	5020	5020	1
682	20240112	094100	13913180	5030	5030	5030	5030	0
683	20240112	094000	13913180	5030	5030	5030	5030	32
684	20240112	093900	13752220	5020	5020	5020	5020	0
685	20240112	093800	13752220	5020	5020	5020	5020	1
686	20240112	093700	13747200	5020	5020	5020	5020	0
687	20240112	093600	13747200	5020	5020	5020	5020	0
688	20240112	093500	13747200	5020	5020	5020	5020	0
689	20240112	093400	13747200	5020	5020	5020	5020	0
690	20240112	093300	13747200	5020	5020	5020	5020	0
691	20240112	093200	13747200	5020	5020	5020	5020	0
692	20240112	093100	13747200	5020	5020	5020	5020	0
693	20240112	093000	13747200	5020	5020	5020	5020	0
694	20240112	092900	13747200	5020	5020	5020	5020	0
695	20240112	092800	13747200	5020	5020	5020	5020	2
696	20240112	092700	13737160	5020	5020	5020	5020	0
697	20240112	092600	13737160	5020	5020	5020	5020	0
698	20240112	092500	13737160	5020	5020	5020	5020	7
699	20240112	092400	13702020	5030	5030	5030	5030	0
700	20240112	092300	13702020	5030	5030	5030	5030	0
701	20240112	092200	13702020	5030	5030	5030	5030	0
702	20240112	092100	13702020	5030	5030	5030	5030	0
703	20240112	092000	13702020	5030	5030	5030	5030	32
704	20240112	091900	13541060	4985	4985	4985	4985	0
705	20240112	091800	13541060	4985	4985	4985	4985	42
706	20240112	091700	13331690	4985	4985	4985	4985	0
707	20240112	091600	13331690	4985	4985	4985	4985	0
708	20240112	091500	13331690	4985	4990	4990	4985	500
709	20240112	091400	10839160	4990	4990	4990	4990	0
710	20240112	091300	10839160	4990	4990	4990	4990	1
711	20240112	091200	10834170	4990	4990	4990	4990	0
712	20240112	091100	10834170	4990	4990	4990	4990	0
713	20240112	091000	10834170	4990	5000	5000	4990	92
714	20240112	090900	10374610	5010	5010	5010	5010	0
715	20240112	090800	10374610	5010	5010	5010	5010	91
716	20240112	090700	9918700	5030	5030	5030	5030	0
717	20240112	090600	9918700	5030	5030	5030	5030	0
718	20240112	090500	9918700	5030	5010	5030	5010	16
719	20240112	090400	9838300	5010	5010	5010	5010	0
720	20240112	090300	9838300	5010	5040	5040	5010	33
721	20240112	090200	9672940	5060	5060	5060	5060	0
722	20240112	090100	9672940	5060	5060	5060	5060	0
723	20240112	090000	9672940	5060	5000	5060	5000	1934