KissMeData/024880/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	190900	340657725	4970	4970	4970	4970	2929
3	20240112	190800	340657725	4970	4970	4970	4970	0
4	20240112	190700	340657725	4970	4970	4970	4970	0
5	20240112	190600	340657725	4970	4970	4970	4970	0
6	20240112	190500	340657725	4970	4970	4970	4970	0
7	20240112	190400	340657725	4970	4970	4970	4970	0
8	20240112	190300	340657725	4970	4970	4970	4970	0
9	20240112	190200	340657725	4970	4970	4970	4970	0
10	20240112	190100	340657725	4970	4970	4970	4970	0
11	20240112	190000	340657725	4970	4970	4970	4970	0
12	20240112	185900	340657725	4970	4970	4970	4970	0
13	20240112	185800	340657725	4970	4970	4970	4970	0
14	20240112	185700	340657725	4970	4970	4970	4970	0
15	20240112	185600	340657725	4970	4970	4970	4970	0
16	20240112	185500	340657725	4970	4970	4970	4970	0
17	20240112	185400	340657725	4970	4970	4970	4970	0
18	20240112	185300	340657725	4970	4970	4970	4970	0
19	20240112	185200	340657725	4970	4970	4970	4970	0
20	20240112	185100	340657725	4970	4970	4970	4970	0
21	20240112	185000	340657725	4970	4970	4970	4970	0
22	20240112	184900	340657725	4970	4970	4970	4970	0
23	20240112	184800	340657725	4970	4970	4970	4970	0
24	20240112	184700	340657725	4970	4970	4970	4970	0
25	20240112	184600	340657725	4970	4970	4970	4970	0
26	20240112	184500	340657725	4970	4970	4970	4970	0
27	20240112	184400	340657725	4970	4970	4970	4970	0
28	20240112	184300	340657725	4970	4970	4970	4970	0
29	20240112	184200	340657725	4970	4970	4970	4970	0
30	20240112	184100	340657725	4970	4970	4970	4970	0
31	20240112	184000	340657725	4970	4970	4970	4970	0
32	20240112	183900	340657725	4970	4970	4970	4970	2929
33	20240112	183800	340657725	4970	4970	4970	4970	0
34	20240112	183700	340657725	4970	4970	4970	4970	0
35	20240112	183600	340657725	4970	4970	4970	4970	0
36	20240112	183500	340657725	4970	4970	4970	4970	0
37	20240112	183400	340657725	4970	4970	4970	4970	0
38	20240112	183300	340657725	4970	4970	4970	4970	0
39	20240112	183200	340657725	4970	4970	4970	4970	0
40	20240112	183100	340657725	4970	4970	4970	4970	0
41	20240112	183000	340657725	4970	4970	4970	4970	0
42	20240112	182900	340657725	4970	4970	4970	4970	0
43	20240112	182800	340657725	4970	4970	4970	4970	0
44	20240112	182700	340657725	4970	4970	4970	4970	0
45	20240112	182600	340657725	4970	4970	4970	4970	0
46	20240112	182500	340657725	4970	4970	4970	4970	0
47	20240112	182400	340657725	4970	4970	4970	4970	0
48	20240112	182300	340657725	4970	4970	4970	4970	0
49	20240112	182200	340657725	4970	4970	4970	4970	0
50	20240112	182100	340657725	4970	4970	4970	4970	0
51	20240112	182000	340657725	4970	4970	4970	4970	0
52	20240112	181900	340657725	4970	4970	4970	4970	0
53	20240112	181800	340657725	4970	4970	4970	4970	0
54	20240112	181700	340657725	4970	4970	4970	4970	0
55	20240112	181600	340657725	4970	4970	4970	4970	0
56	20240112	181500	340657725	4970	4970	4970	4970	0
57	20240112	181400	340657725	4970	4970	4970	4970	0
58	20240112	181300	340657725	4970	4970	4970	4970	0
59	20240112	181200	340657725	4970	4970	4970	4970	0
60	20240112	181100	340657725	4970	4970	4970	4970	0
61	20240112	181000	340657725	4970	4970	4970	4970	0
62	20240112	180900	340657725	4970	4970	4970	4970	2929
63	20240112	180800	340657725	4970	4970	4970	4970	0
64	20240112	180700	340657725	4970	4970	4970	4970	0
65	20240112	180600	340657725	4970	4970	4970	4970	0
66	20240112	180500	340657725	4970	4970	4970	4970	0
67	20240112	180400	340657725	4970	4970	4970	4970	0
68	20240112	180300	340657725	4970	4970	4970	4970	0
69	20240112	180200	340657725	4970	4970	4970	4970	0
70	20240112	180100	340657725	4970	4970	4970	4970	0
71	20240112	180000	340657725	4970	4970	4970	4970	0
72	20240112	175900	340657725	4970	4970	4970	4970	0
73	20240112	175800	340657725	4970	4970	4970	4970	0
74	20240112	175700	340657725	4970	4970	4970	4970	0
75	20240112	175600	340657725	4970	4970	4970	4970	0
76	20240112	175500	340657725	4970	4970	4970	4970	0
77	20240112	175400	340657725	4970	4970	4970	4970	0
78	20240112	175300	340657725	4970	4970	4970	4970	0
79	20240112	175200	340657725	4970	4970	4970	4970	0
80	20240112	175100	340657725	4970	4970	4970	4970	0
81	20240112	175000	340657725	4970	4970	4970	4970	0
82	20240112	174900	340657725	4970	4970	4970	4970	0
83	20240112	174800	340657725	4970	4970	4970	4970	0
84	20240112	174700	340657725	4970	4970	4970	4970	0
85	20240112	174600	340657725	4970	4970	4970	4970	0
86	20240112	174500	340657725	4970	4970	4970	4970	0
87	20240112	174400	340657725	4970	4970	4970	4970	0
88	20240112	174300	340657725	4970	4970	4970	4970	0
89	20240112	174200	340657725	4970	4970	4970	4970	0
90	20240112	174100	340657725	4970	4970	4970	4970	0
91	20240112	174000	340657725	4970	4970	4970	4970	0
92	20240112	173900	340657725	4970	4970	4970	4970	2929
93	20240112	173800	340657725	4970	4970	4970	4970	0
94	20240112	173700	340657725	4970	4970	4970	4970	0
95	20240112	173600	340657725	4970	4970	4970	4970	0
96	20240112	173500	340657725	4970	4970	4970	4970	0
97	20240112	173400	340657725	4970	4970	4970	4970	0
98	20240112	173300	340657725	4970	4970	4970	4970	0
99	20240112	173200	340657725	4970	4970	4970	4970	0
100	20240112	173100	340657725	4970	4970	4970	4970	0
101	20240112	173000	340657725	4970	4970	4970	4970	0
102	20240112	172900	340657725	4970	4970	4970	4970	0
103	20240112	172800	340657725	4970	4970	4970	4970	0
104	20240112	172700	340657725	4970	4970	4970	4970	0
105	20240112	172600	340657725	4970	4970	4970	4970	0
106	20240112	172500	340657725	4970	4970	4970	4970	0
107	20240112	172400	340657725	4970	4970	4970	4970	0
108	20240112	172300	340657725	4970	4970	4970	4970	0
109	20240112	172200	340657725	4970	4970	4970	4970	0
110	20240112	172100	340657725	4970	4970	4970	4970	0
111	20240112	172000	340657725	4970	4970	4970	4970	0
112	20240112	171900	340657725	4970	4970	4970	4970	0
113	20240112	171800	340657725	4970	4970	4970	4970	0
114	20240112	171700	340657725	4970	4970	4970	4970	0
115	20240112	171600	340657725	4970	4970	4970	4970	0
116	20240112	171500	340657725	4970	4970	4970	4970	0
117	20240112	171400	340657725	4970	4970	4970	4970	0
118	20240112	171300	340657725	4970	4970	4970	4970	0
119	20240112	171200	340657725	4970	4970	4970	4970	0
120	20240112	171100	340657725	4970	4970	4970	4970	0
121	20240112	171000	340657725	4970	4970	4970	4970	0
122	20240112	170900	340657725	4970	4970	4970	4970	2929
123	20240112	170800	340657725	4970	4970	4970	4970	0
124	20240112	170700	340657725	4970	4970	4970	4970	0
125	20240112	170600	340657725	4970	4970	4970	4970	0
126	20240112	170500	340657725	4970	4970	4970	4970	0
127	20240112	170400	340657725	4970	4970	4970	4970	0
128	20240112	170300	340657725	4970	4970	4970	4970	0
129	20240112	170200	340657725	4970	4970	4970	4970	0
130	20240112	170100	340657725	4970	4970	4970	4970	0
131	20240112	170000	340657725	4970	4970	4970	4970	0
132	20240112	165900	340657725	4970	4970	4970	4970	0
133	20240112	165800	340657725	4970	4970	4970	4970	0
134	20240112	165700	340657725	4970	4970	4970	4970	0
135	20240112	165600	340657725	4970	4970	4970	4970	0
136	20240112	165500	340657725	4970	4970	4970	4970	0
137	20240112	165400	340657725	4970	4970	4970	4970	0
138	20240112	165300	340657725	4970	4970	4970	4970	0
139	20240112	165200	340657725	4970	4970	4970	4970	0
140	20240112	165100	340657725	4970	4970	4970	4970	0
141	20240112	165000	340657725	4970	4970	4970	4970	0
142	20240112	164900	340657725	4970	4970	4970	4970	0
143	20240112	164800	340657725	4970	4970	4970	4970	0
144	20240112	164700	340657725	4970	4970	4970	4970	0
145	20240112	164600	340657725	4970	4970	4970	4970	0
146	20240112	164500	340657725	4970	4970	4970	4970	0
147	20240112	164400	340657725	4970	4970	4970	4970	0
148	20240112	164300	340657725	4970	4970	4970	4970	0
149	20240112	164200	340657725	4970	4970	4970	4970	0
150	20240112	164100	340657725	4970	4970	4970	4970	0
151	20240112	164000	340657725	4970	4970	4970	4970	0
152	20240112	163900	340657725	4970	4970	4970	4970	2929
153	20240112	163800	340657725	4970	4970	4970	4970	0
154	20240112	163700	340657725	4970	4970	4970	4970	0
155	20240112	163600	340657725	4970	4970	4970	4970	0
156	20240112	163500	340657725	4970	4970	4970	4970	0
157	20240112	163400	340657725	4970	4970	4970	4970	0
158	20240112	163300	340657725	4970	4970	4970	4970	0
159	20240112	163200	340657725	4970	4970	4970	4970	0
160	20240112	163100	340657725	4970	4970	4970	4970	0
161	20240112	163000	340657725	4970	4970	4970	4970	0
162	20240112	162900	340657725	4970	4970	4970	4970	0
163	20240112	162800	340657725	4970	4970	4970	4970	0
164	20240112	162700	340657725	4970	4970	4970	4970	0
165	20240112	162600	340657725	4970	4970	4970	4970	0
166	20240112	162500	340657725	4970	4970	4970	4970	0
167	20240112	162400	340657725	4970	4970	4970	4970	0
168	20240112	162300	340657725	4970	4970	4970	4970	0
169	20240112	162200	340657725	4970	4970	4970	4970	0
170	20240112	162100	340657725	4970	4970	4970	4970	0
171	20240112	162000	340657725	4970	4970	4970	4970	0
172	20240112	161900	340657725	4970	4970	4970	4970	0
173	20240112	161800	340657725	4970	4970	4970	4970	0
174	20240112	161700	340657725	4970	4970	4970	4970	0
175	20240112	161600	340657725	4970	4970	4970	4970	0
176	20240112	161500	340657725	4970	4970	4970	4970	0
177	20240112	161400	340657725	4970	4970	4970	4970	0
178	20240112	161300	340657725	4970	4970	4970	4970	0
179	20240112	161200	340657725	4970	4970	4970	4970	0
180	20240112	161100	340657725	4970	4970	4970	4970	0
181	20240112	161000	340657725	4970	4970	4970	4970	0
182	20240112	160900	340657725	4970	4970	4970	4970	2929
183	20240112	160800	340657725	4970	4970	4970	4970	0
184	20240112	160700	340657725	4970	4970	4970	4970	0
185	20240112	160600	340657725	4970	4970	4970	4970	0
186	20240112	160500	340657725	4970	4970	4970	4970	0
187	20240112	160400	340657725	4970	4970	4970	4970	0
188	20240112	160300	340657725	4970	4970	4970	4970	0
189	20240112	160200	340657725	4970	4970	4970	4970	0
190	20240112	160100	340657725	4970	4970	4970	4970	0
191	20240112	160000	340657725	4970	4970	4970	4970	0
192	20240112	155900	340657725	4970	4970	4970	4970	0
193	20240112	155800	340657725	4970	4970	4970	4970	0
194	20240112	155700	340657725	4970	4970	4970	4970	0
195	20240112	155600	340657725	4970	4970	4970	4970	0
196	20240112	155500	340657725	4970	4970	4970	4970	0
197	20240112	155400	340657725	4970	4970	4970	4970	0
198	20240112	155300	340657725	4970	4970	4970	4970	0
199	20240112	155200	340657725	4970	4970	4970	4970	0
200	20240112	155100	340657725	4970	4970	4970	4970	0
201	20240112	155000	340657725	4970	4970	4970	4970	0
202	20240112	154900	340657725	4970	4970	4970	4970	0
203	20240112	154800	340657725	4970	4970	4970	4970	0
204	20240112	154700	340657725	4970	4970	4970	4970	0
205	20240112	154600	340657725	4970	4970	4970	4970	0
206	20240112	154500	340657725	4970	4970	4970	4970	0
207	20240112	154400	340657725	4970	4970	4970	4970	0
208	20240112	154300	340657725	4970	4970	4970	4970	0
209	20240112	154200	340657725	4970	4970	4970	4970	0
210	20240112	154100	340657725	4970	4970	4970	4970	0
211	20240112	154000	340657725	4970	4970	4970	4970	0
212	20240112	153900	340657725	4970	4970	4970	4970	2929
213	20240112	153800	340657725	4970	4970	4970	4970	0
214	20240112	153700	340657725	4970	4970	4970	4970	0
215	20240112	153600	340657725	4970	4970	4970	4970	0
216	20240112	153500	340657725	4970	4970	4970	4970	0
217	20240112	153400	340657725	4970	4970	4970	4970	0
218	20240112	153300	340657725	4970	4970	4970	4970	0
219	20240112	153200	340657725	4970	4970	4970	4970	0
220	20240112	153100	340657725	4970	4970	4970	4970	0
221	20240112	153000	340657725	4970	4970	4970	4970	2929
222	20240112	152900	326100595	4980	4980	4980	4980	0
223	20240112	152800	326100595	4980	4980	4980	4980	0
224	20240112	152700	326100595	4980	4980	4980	4980	0
225	20240112	152600	326100595	4980	4980	4980	4980	0
226	20240112	152500	326100595	4980	4980	4980	4980	0
227	20240112	152400	326100595	4980	4980	4980	4980	0
228	20240112	152300	326100595	4980	4980	4980	4980	0
229	20240112	152200	326100595	4980	4980	4980	4980	0
230	20240112	152100	326100595	4980	4980	4980	4980	0
231	20240112	152000	326100595	4980	4980	4980	4980	0
232	20240112	151900	326100595	4980	4980	4980	4980	233
233	20240112	151800	324940255	4980	4980	4980	4975	67
234	20240112	151700	324606830	4975	4975	4975	4975	22
235	20240112	151600	324497380	4980	4970	4980	4970	53
236	20240112	151500	324233790	4970	4970	4970	4965	187
237	20240112	151400	323304405	4965	4965	4965	4965	0
238	20240112	151300	323304405	4965	4965	4965	4960	677
239	20240112	151200	319945470	4970	4970	4970	4970	0
240	20240112	151100	319945470	4970	4970	4970	4970	275
241	20240112	151000	318578720	4970	4970	4970	4970	2
242	20240112	150900	318568780	4965	4965	4965	4965	53
243	20240112	150800	318305635	4970	4970	4970	4970	0
244	20240112	150700	318305635	4970	4970	4970	4970	0
245	20240112	150600	318305635	4970	4970	4970	4970	1
246	20240112	150500	318300665	4960	4965	4965	4960	2294
247	20240112	150400	306917835	4970	4970	4970	4970	60
248	20240112	150300	306619635	4965	4965	4965	4965	1779
249	20240112	150200	297786900	4965	4965	4965	4965	221
250	20240112	150100	296689635	4965	4965	4965	4965	69
251	20240112	150000	296347050	4970	4970	4970	4970	27
252	20240112	145900	296212860	4980	4980	4980	4970	6
253	20240112	145800	296183000	4970	4970	4970	4970	460
254	20240112	145700	293896800	4970	4970	4970	4970	20
255	20240112	145600	293797400	4980	4980	4980	4980	1
256	20240112	145500	293792420	4975	4975	4975	4975	0
257	20240112	145400	293792420	4975	4975	4975	4975	0
258	20240112	145300	293792420	4975	4975	4975	4975	0
259	20240112	145200	293792420	4975	4975	4975	4975	0
260	20240112	145100	293792420	4975	4975	4975	4975	0
261	20240112	145000	293792420	4975	4975	4975	4975	0
262	20240112	144900	293792420	4975	4975	4975	4975	135
263	20240112	144800	293120795	4990	4990	4990	4990	0
264	20240112	144700	293120795	4990	4990	4990	4990	0
265	20240112	144600	293120795	4990	4990	4990	4990	5
266	20240112	144500	293095845	4990	4990	4990	4990	0
267	20240112	144400	293095845	4990	4990	4990	4990	0
268	20240112	144300	293095845	4990	4970	4990	4965	423
269	20240112	144200	290994870	4975	4975	4975	4975	44
270	20240112	144100	290775970	4990	4990	4990	4990	0
271	20240112	144000	290775970	4990	4990	4990	4990	1
272	20240112	143900	290770980	4980	4980	4980	4980	20
273	20240112	143800	290671380	4980	4980	4980	4980	153
274	20240112	143700	289909440	4990	4990	4990	4990	0
275	20240112	143600	289909440	4990	4990	4990	4990	0
276	20240112	143500	289909440	4990	4990	4990	4990	0
277	20240112	143400	289909440	4990	4990	4990	4990	0
278	20240112	143300	289909440	4990	4980	4990	4980	27
279	20240112	143200	289774940	4990	4990	4990	4990	2
280	20240112	143100	289764960	4985	4985	4985	4985	181
281	20240112	143000	288862675	4990	4985	4990	4985	22
282	20240112	142900	288752995	4990	4990	4990	4990	0
283	20240112	142800	288752995	4990	4990	4990	4990	0
284	20240112	142700	288752995	4990	4990	4990	4990	0
285	20240112	142600	288752995	4990	4990	4990	4990	100
286	20240112	142500	288253995	4990	4980	4990	4980	5
287	20240112	142400	288229075	4980	4980	4980	4980	0
288	20240112	142300	288229075	4980	4980	4980	4980	7
289	20240112	142200	288194215	4990	4990	4990	4990	0
290	20240112	142100	288194215	4990	4990	4990	4990	0
291	20240112	142000	288194215	4990	4990	4990	4990	2
292	20240112	141900	288184235	4970	4970	4970	4970	0
293	20240112	141800	288184235	4970	4970	4970	4970	0
294	20240112	141700	288184235	4970	4970	4970	4970	301
295	20240112	141600	286688265	4970	4990	4990	4970	274
296	20240112	141500	285325485	4990	4990	4990	4990	1
297	20240112	141400	285320495	4990	4990	4990	4990	0
298	20240112	141300	285320495	4990	4990	4990	4990	0
299	20240112	141200	285320495	4990	4990	4990	4990	40
300	20240112	141100	285120895	4990	4990	4990	4990	2
301	20240112	141000	285110915	4965	4975	4975	4965	264
302	20240112	140900	283798835	4990	4990	4990	4990	0
303	20240112	140800	283798835	4990	4975	4990	4975	20
304	20240112	140700	283699305	4990	4990	4990	4990	0
305	20240112	140600	283699305	4990	4990	4990	4990	0
306	20240112	140500	283699305	4990	4990	4990	4990	0
307	20240112	140400	283699305	4990	4990	4990	4990	0
308	20240112	140300	283699305	4990	4990	4990	4990	0
309	20240112	140200	283699305	4990	4990	4990	4990	0
310	20240112	140100	283699305	4990	4990	4990	4990	0
311	20240112	140000	283699305	4990	4990	4990	4990	2
312	20240112	135900	283689325	4970	4970	4970	4970	1600
313	20240112	135800	275737325	4990	4990	4990	4990	0
314	20240112	135700	275737325	4990	4980	4990	4970	534
315	20240112	135600	273079455	4980	4980	4980	4980	0
316	20240112	135500	273079455	4980	4980	4980	4980	0
317	20240112	135400	273079455	4980	4980	4980	4980	0
318	20240112	135300	273079455	4980	4980	4980	4980	0
319	20240112	135200	273079455	4980	4980	4980	4980	0
320	20240112	135100	273079455	4980	4980	4980	4980	0
321	20240112	135000	273079455	4980	4980	4980	4980	0
322	20240112	134900	273079455	4980	4980	4980	4980	226
323	20240112	134800	271953975	4980	4980	4980	4980	0
324	20240112	134700	271953975	4980	4980	4980	4980	72
325	20240112	134600	271595415	4980	4980	4980	4980	0
326	20240112	134500	271595415	4980	4980	4980	4980	50
327	20240112	134400	271346415	4990	4990	4990	4990	0
328	20240112	134300	271346415	4990	4990	4990	4990	100
329	20240112	134200	270847415	4990	4990	4990	4990	300
330	20240112	134100	269350415	4985	4985	4985	4985	1168
331	20240112	134000	263527935	4995	4995	4995	4995	4
332	20240112	133900	263507955	4995	4990	4995	4990	348
333	20240112	133800	261771340	4995	4995	4995	4995	0
334	20240112	133700	261771340	4995	4995	4995	4995	782
335	20240112	133600	257865250	5000	5000	5000	5000	0
336	20240112	133500	257865250	5000	5000	5000	5000	0
337	20240112	133400	257865250	5000	5000	5000	5000	0
338	20240112	133300	257865250	5000	5000	5000	5000	0
339	20240112	133200	257865250	5000	5000	5000	5000	0
340	20240112	133100	257865250	5000	5000	5000	5000	0
341	20240112	133000	257865250	5000	5000	5000	5000	0
342	20240112	132900	257865250	5000	5000	5000	5000	0
343	20240112	132800	257865250	5000	5000	5000	5000	265
344	20240112	132700	256540250	5000	5000	5000	5000	0
345	20240112	132600	256540250	5000	4995	5000	4995	968
346	20240112	132500	251704085	5000	5000	5000	5000	3
347	20240112	132400	251689085	5000	5000	5000	5000	0
348	20240112	132300	251689085	5000	5000	5000	5000	0
349	20240112	132200	251689085	5000	5000	5000	5000	0
350	20240112	132100	251689085	5000	5000	5000	5000	0
351	20240112	132000	251689085	5000	5000	5000	5000	0
352	20240112	131900	251689085	5000	5000	5000	5000	0
353	20240112	131800	251689085	5000	5000	5000	5000	0
354	20240112	131700	251689085	5000	5000	5000	5000	305
355	20240112	131600	250164085	5000	5000	5000	5000	157
356	20240112	131500	249379085	5000	5000	5000	5000	0
357	20240112	131400	249379085	5000	5000	5000	5000	22
358	20240112	131300	249269085	5010	5010	5010	5010	0
359	20240112	131200	249269085	5010	5010	5010	5010	40
360	20240112	131100	249068685	5010	5010	5010	5010	189
361	20240112	131000	248121795	5020	5020	5020	5020	19
362	20240112	130900	248026415	5020	5020	5020	5020	0
363	20240112	130800	248026415	5020	5020	5020	5020	15
364	20240112	130700	247951115	5020	5020	5020	5020	0
365	20240112	130600	247951115	5020	5020	5020	5020	0
366	20240112	130500	247951115	5020	5020	5020	5020	0
367	20240112	130400	247951115	5020	5020	5020	5020	0
368	20240112	130300	247951115	5020	5020	5020	5020	0
369	20240112	130200	247951115	5020	5020	5020	5020	0
370	20240112	130100	247951115	5020	5010	5020	5010	4
371	20240112	130000	247931045	5010	5010	5010	5010	0
372	20240112	125900	247931045	5010	5010	5010	5010	0
373	20240112	125800	247931045	5010	5010	5010	5010	581
374	20240112	125700	245020235	5020	5020	5020	5020	0
375	20240112	125600	245020235	5020	5010	5020	5010	57
376	20240112	125500	244734635	5020	5020	5020	5020	1
377	20240112	125400	244729615	5010	5010	5020	5010	9
378	20240112	125300	244684515	5050	5020	5050	5020	2000
379	20240112	125200	234603475	5020	5010	5020	5010	97
380	20240112	125100	234116605	5010	5010	5010	5010	0
381	20240112	125000	234116605	5010	5010	5010	5010	0
382	20240112	124900	234116605	5010	5010	5010	5010	5
383	20240112	124800	234091555	5010	5010	5010	5010	0
384	20240112	124700	234091555	5010	5010	5010	5010	1
385	20240112	124600	234086545	5020	5020	5020	5020	0
386	20240112	124500	234086545	5020	5000	5020	5000	141
387	20240112	124400	233378975	5000	5000	5000	5000	2
388	20240112	124300	233368975	5000	5000	5000	5000	0
389	20240112	124200	233368975	5000	5000	5000	5000	0
390	20240112	124100	233368975	5000	5000	5000	5000	584
391	20240112	124000	230448975	5010	5000	5010	5000	25
392	20240112	123900	230323965	5000	5010	5020	5000	791
393	20240112	123800	226362755	5010	5010	5010	5010	720
394	20240112	123700	222755555	5000	5000	5000	5000	0
395	20240112	123600	222755555	5000	5000	5000	5000	0
396	20240112	123500	222755555	5000	5000	5000	5000	0
397	20240112	123400	222755555	5000	5000	5000	5000	0
398	20240112	123300	222755555	5000	5000	5000	5000	0
399	20240112	123200	222755555	5000	5000	5000	5000	0
400	20240112	123100	222755555	5000	5000	5000	5000	26
401	20240112	123000	222625555	5000	5000	5000	5000	100
402	20240112	122900	222125555	5000	5000	5000	5000	0
403	20240112	122800	222125555	5000	5000	5000	5000	874
404	20240112	122700	217755555	5010	5010	5010	5010	392
405	20240112	122600	215791635	5010	5010	5010	5010	30
406	20240112	122500	215641335	5010	5000	5010	5000	18
407	20240112	122400	215551205	5000	5000	5000	5000	282
408	20240112	122300	214141205	4995	4995	4995	4995	0
409	20240112	122200	214141205	4995	4990	4995	4990	31
410	20240112	122100	213986465	4990	4990	4990	4990	8
411	20240112	122000	213946545	4990	4990	4990	4990	0
412	20240112	121900	213946545	4990	4990	4990	4990	1
413	20240112	121800	213941555	4985	4985	4985	4985	0
414	20240112	121700	213941555	4985	4985	4985	4985	0
415	20240112	121600	213941555	4985	4985	4985	4985	0
416	20240112	121500	213941555	4985	4985	4985	4985	0
417	20240112	121400	213941555	4985	4985	4985	4985	0
418	20240112	121300	213941555	4985	4985	4985	4985	14
419	20240112	121200	213871765	4985	4985	4985	4985	0
420	20240112	121100	213871765	4985	4985	4985	4985	0
421	20240112	121000	213871765	4985	4985	4985	4985	157
422	20240112	120900	213089120	4985	4985	4985	4985	4
423	20240112	120800	213069180	4985	4985	4985	4985	0
424	20240112	120700	213069180	4985	4985	4985	4985	0
425	20240112	120600	213069180	4985	4985	4985	4985	0
426	20240112	120500	213069180	4985	4985	4985	4985	0
427	20240112	120400	213069180	4985	4985	4985	4985	0
428	20240112	120300	213069180	4985	4985	4985	4985	0
429	20240112	120200	213069180	4985	4985	4985	4985	0
430	20240112	120100	213069180	4985	4985	4985	4985	5
431	20240112	120000	213044255	4980	4980	4980	4980	0
432	20240112	115900	213044255	4980	4980	4980	4980	0
433	20240112	115800	213044255	4980	4980	4980	4980	0
434	20240112	115700	213044255	4980	4980	4980	4980	0
435	20240112	115600	213044255	4980	4980	4980	4980	0
436	20240112	115500	213044255	4980	4980	4980	4980	0
437	20240112	115400	213044255	4980	4980	4980	4980	0
438	20240112	115300	213044255	4980	4980	4980	4980	331
439	20240112	115200	211395875	4980	4990	4990	4980	244
440	20240112	115100	210179545	4990	4990	4990	4990	0
441	20240112	115000	210179545	4990	4990	4990	4990	176
442	20240112	114900	209301305	4995	4995	4995	4995	82
443	20240112	114800	208891715	5000	5000	5000	5000	5
444	20240112	114700	208866715	5000	5000	5000	5000	0
445	20240112	114600	208866715	5000	5000	5000	5000	0
446	20240112	114500	208866715	5000	5000	5000	5000	2
447	20240112	114400	208856715	4980	4980	4980	4980	0
448	20240112	114300	208856715	4980	4980	4980	4980	0
449	20240112	114200	208856715	4980	4980	4980	4980	0
450	20240112	114100	208856715	4980	4980	4980	4980	0
451	20240112	114000	208856715	4980	4980	4980	4980	0
452	20240112	113900	208856715	4980	4980	4980	4980	0
453	20240112	113800	208856715	4980	4980	4980	4980	0
454	20240112	113700	208856715	4980	4980	4980	4980	0
455	20240112	113600	208856715	4980	4980	4980	4980	0
456	20240112	113500	208856715	4980	4980	4980	4980	0
457	20240112	113400	208856715	4980	4980	4980	4980	0
458	20240112	113300	208856715	4980	4980	4980	4980	0
459	20240112	113200	208856715	4980	4980	4980	4980	0
460	20240112	113100	208856715	4980	4980	4980	4980	200
461	20240112	113000	207860715	4985	4985	4985	4985	0
462	20240112	112900	207860715	4985	4985	4985	4985	0
463	20240112	112800	207860715	4985	4985	4985	4980	250
464	20240112	112700	206614965	4990	4990	4990	4990	74
465	20240112	112600	206245705	4990	4990	4990	4990	50
466	20240112	112500	205996205	5000	5000	5000	5000	1
467	20240112	112400	205991205	5000	5000	5000	5000	0
468	20240112	112300	205991205	5000	5000	5000	5000	0
469	20240112	112200	205991205	5000	5000	5000	5000	0
470	20240112	112100	205991205	5000	5000	5000	5000	0
471	20240112	112000	205991205	5000	5000	5000	5000	0
472	20240112	111900	205991205	5000	5000	5000	5000	0
473	20240112	111800	205991205	5000	5000	5000	5000	0
474	20240112	111700	205991205	5000	5000	5000	5000	0
475	20240112	111600	205991205	5000	5000	5000	5000	0
476	20240112	111500	205991205	5000	5000	5000	5000	0
477	20240112	111400	205991205	5000	5000	5000	5000	0
478	20240112	111300	205991205	5000	5000	5000	5000	0
479	20240112	111200	205991205	5000	5000	5000	5000	0
480	20240112	111100	205991205	5000	5000	5000	5000	93
481	20240112	111000	205526205	4975	4975	4975	4975	0
482	20240112	110900	205526205	4975	4985	4985	4975	1000
483	20240112	110800	200550890	5010	5010	5010	5010	0
484	20240112	110700	200550890	5010	5010	5010	5010	2
485	20240112	110600	200540870	5010	4990	5010	4980	1004
486	20240112	110500	195540625	4995	4995	4995	4995	0
487	20240112	110400	195540625	4995	4995	4995	4995	0
488	20240112	110300	195540625	4995	4995	4995	4995	1500
489	20240112	110200	188048125	4995	4995	4995	4995	0
490	20240112	110100	188048125	4995	4995	4995	4995	0
491	20240112	110000	188048125	4995	4995	4995	4995	0
492	20240112	105900	188048125	4995	4995	4995	4995	0
493	20240112	105800	188048125	4995	4995	4995	4995	0
494	20240112	105700	188048125	4995	5000	5000	4995	1000
495	20240112	105600	183052815	5020	5020	5020	5020	10
496	20240112	105500	183002615	5000	5000	5000	5000	0
497	20240112	105400	183002615	5000	5000	5010	5000	431
498	20240112	105300	180847315	5000	5000	5000	5000	129
499	20240112	105200	180202315	5000	5000	5000	5000	41
500	20240112	105100	179997315	4980	4980	4980	4980	1122
501	20240112	105000	174409755	4980	4980	4980	4980	1000
502	20240112	104900	169429755	4985	4985	4985	4985	1520
503	20240112	104800	161852555	4985	4985	4985	4985	1000
504	20240112	104700	156867555	4990	4990	4990	4990	0
505	20240112	104600	156867555	4990	4990	4990	4990	1000
506	20240112	104500	151877555	4990	4990	4990	4990	0
507	20240112	104400	151877555	4990	4990	4990	4990	0
508	20240112	104300	151877555	4990	4990	4990	4990	890
509	20240112	104200	147436455	4985	4985	4985	4985	0
510	20240112	104100	147436455	4985	4990	4990	4985	130
511	20240112	104000	146787855	4990	4990	4990	4990	0
512	20240112	103900	146787855	4990	4990	4990	4990	0
513	20240112	103800	146787855	4990	4990	4990	4990	1
514	20240112	103700	146782865	4975	4975	4975	4975	0
515	20240112	103600	146782865	4975	4975	4975	4975	0
516	20240112	103500	146782865	4975	4975	4975	4975	0
517	20240112	103400	146782865	4975	4975	4975	4975	0
518	20240112	103300	146782865	4975	4975	4975	4975	0
519	20240112	103200	146782865	4975	4975	4975	4975	0
520	20240112	103100	146782865	4975	4975	4975	4975	30
521	20240112	103000	146633615	4965	4995	4995	4965	1707
522	20240112	102900	138153560	5000	5000	5000	5000	99
523	20240112	102800	137658560	5000	5000	5000	5000	0
524	20240112	102700	137658560	5000	5000	5000	5000	150
525	20240112	102600	136908560	5000	5000	5000	5000	58
526	20240112	102500	136618560	5000	5000	5000	5000	450
527	20240112	102400	134368560	5000	4985	5000	4985	100
528	20240112	102300	133869535	4965	4965	4965	4965	0
529	20240112	102200	133869535	4965	4965	4965	4965	0
530	20240112	102100	133869535	4965	4970	4970	4965	1000
531	20240112	102000	128903935	4985	4985	4985	4985	100
532	20240112	101900	128405435	4985	4985	4985	4985	21
533	20240112	101800	128300750	4985	4965	4985	4965	495
534	20240112	101700	125842935	4970	4970	4970	4970	133
535	20240112	101600	125181925	4985	4985	4985	4985	0
536	20240112	101500	125181925	4985	4970	4985	4970	3
537	20240112	101400	125167000	4985	4970	4985	4965	1144
538	20240112	101300	119484610	4975	4975	4975	4975	1
539	20240112	101200	119479635	4965	4965	4965	4965	0
540	20240112	101100	119479635	4965	4965	4965	4965	0
541	20240112	101000	119479635	4965	4965	4965	4965	0
542	20240112	100900	119479635	4965	4965	4965	4965	0
543	20240112	100800	119479635	4965	4965	4965	4965	0
544	20240112	100700	119479635	4965	4965	4965	4965	0
545	20240112	100600	119479635	4965	4965	4965	4965	0
546	20240112	100500	119479635	4965	4965	4965	4965	0
547	20240112	100400	119479635	4965	4965	4965	4965	0
548	20240112	100300	119479635	4965	4965	4965	4965	0
549	20240112	100200	119479635	4965	4965	4965	4965	0
550	20240112	100100	119479635	4965	4965	4965	4965	0
551	20240112	100000	119479635	4965	4965	4965	4965	0
552	20240112	095900	119479635	4965	4965	4965	4965	0
553	20240112	095800	119479635	4965	4980	4980	4965	401
554	20240112	095700	117488655	4965	4965	4965	4965	188
555	20240112	095600	116555235	4965	4965	4965	4965	0
556	20240112	095500	116555235	4965	4965	4965	4965	600
557	20240112	095400	113576235	4970	4970	4970	4970	0
558	20240112	095300	113576235	4970	4970	4970	4970	0
559	20240112	095200	113576235	4970	4970	4970	4970	0
560	20240112	095100	113576235	4970	4970	4970	4970	0
561	20240112	095000	113576235	4970	4970	4970	4970	100
562	20240112	094900	113079235	4970	4975	4975	4970	316
563	20240112	094800	111508215	4985	4985	4985	4985	0
564	20240112	094700	111508215	4985	4985	4985	4985	0
565	20240112	094600	111508215	4985	4985	4985	4985	0
566	20240112	094500	111508215	4985	4980	4985	4980	180
567	20240112	094400	110611315	4985	4980	4985	4980	196
568	20240112	094300	109634355	4970	4970	4970	4970	0
569	20240112	094200	109634355	4970	4970	4970	4970	0
570	20240112	094100	109634355	4970	4975	4975	4970	1915
571	20240112	094000	100116605	4980	4980	4980	4980	14
572	20240112	093900	100046885	4980	4990	4990	4980	2114
573	20240112	093800	89513655	4990	4990	4990	4990	257
574	20240112	093700	88231225	4990	4990	4990	4990	20
575	20240112	093600	88131425	4985	5000	5010	4985	101
576	20240112	093500	87625450	4990	4990	4990	4990	0
577	20240112	093400	87625450	4990	5000	5000	4990	1825
578	20240112	093300	78510300	5010	5010	5010	5010	0
579	20240112	093200	78510300	5010	5010	5010	5010	100
580	20240112	093100	78009300	5010	5010	5010	5010	0
581	20240112	093000	78009300	5010	5010	5010	5010	595
582	20240112	092900	75028350	5010	5010	5010	5010	107
583	20240112	092800	74492280	5010	5000	5010	5000	413
584	20240112	092700	72427260	5010	5010	5010	5010	188
585	20240112	092600	71485380	5020	5020	5020	5020	399
586	20240112	092500	69482400	5020	5030	5030	5020	372
587	20240112	092400	67613460	5040	5050	5050	5040	211
588	20240112	092300	66548020	5050	5050	5060	5050	544
589	20240112	092200	63797430	5050	5020	5080	5020	4972
590	20240112	092100	38662550	5020	5020	5020	5020	100
591	20240112	092000	38160550	5030	5020	5030	5020	536
592	20240112	091900	35464760	5010	5020	5020	5010	311
593	20240112	091800	33904650	5010	5010	5010	5010	0
594	20240112	091700	33904650	5010	5010	5010	5010	867
595	20240112	091600	29560980	5010	5010	5010	5010	284
596	20240112	091500	28138140	4990	4990	4990	4990	0
597	20240112	091400	28138140	4990	4990	5010	4990	312
598	20240112	091300	26580940	5000	5010	5010	5000	244
599	20240112	091200	25358720	5020	4990	5020	4990	43
600	20240112	091100	25144120	4990	5000	5010	4990	1006
601	20240112	091000	20115020	5020	5020	5020	5020	1
602	20240112	090900	20110000	5000	5000	5000	5000	0
603	20240112	090800	20110000	5000	5000	5000	5000	1089
604	20240112	090700	14665000	5000	5000	5000	5000	887
605	20240112	090600	10230000	5000	5000	5000	5000	1622
606	20240112	090500	2120000	5000	5000	5000	5000	0
607	20240112	090400	2120000	5000	5000	5000	5000	224
608	20240112	090300	1000000	5000	5000	5000	5000	0
609	20240112	090200	1000000	5000	5000	5000	5000	0
610	20240112	090100	1000000	5000	5000	5000	5000	0
611	20240112	090000	1000000	5000	5000	5000	5000	200