KissMeData/102950/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	201100	15218035	4065	4065	4065	4065	58
3	20240103	201000	15218035	4065	4065	4065	4065	0
4	20240103	200900	15218035	4065	4065	4065	4065	0
5	20240103	200800	15218035	4065	4065	4065	4065	0
6	20240103	200700	15218035	4065	4065	4065	4065	0
7	20240103	200600	15218035	4065	4065	4065	4065	0
8	20240103	200500	15218035	4065	4065	4065	4065	0
9	20240103	200400	15218035	4065	4065	4065	4065	0
10	20240103	200300	15218035	4065	4065	4065	4065	0
11	20240103	200200	15218035	4065	4065	4065	4065	0
12	20240103	200100	15218035	4065	4065	4065	4065	0
13	20240103	200000	15218035	4065	4065	4065	4065	0
14	20240103	195900	15218035	4065	4065	4065	4065	0
15	20240103	195800	15218035	4065	4065	4065	4065	0
16	20240103	195700	15218035	4065	4065	4065	4065	0
17	20240103	195600	15218035	4065	4065	4065	4065	0
18	20240103	195500	15218035	4065	4065	4065	4065	0
19	20240103	195400	15218035	4065	4065	4065	4065	0
20	20240103	195300	15218035	4065	4065	4065	4065	0
21	20240103	195200	15218035	4065	4065	4065	4065	0
22	20240103	195100	15218035	4065	4065	4065	4065	0
23	20240103	195000	15218035	4065	4065	4065	4065	0
24	20240103	194900	15218035	4065	4065	4065	4065	0
25	20240103	194800	15218035	4065	4065	4065	4065	0
26	20240103	194700	15218035	4065	4065	4065	4065	0
27	20240103	194600	15218035	4065	4065	4065	4065	0
28	20240103	194500	15218035	4065	4065	4065	4065	0
29	20240103	194400	15218035	4065	4065	4065	4065	0
30	20240103	194300	15218035	4065	4065	4065	4065	0
31	20240103	194200	15218035	4065	4065	4065	4065	0
32	20240103	194100	15218035	4065	4065	4065	4065	58
33	20240103	194000	15218035	4065	4065	4065	4065	0
34	20240103	193900	15218035	4065	4065	4065	4065	0
35	20240103	193800	15218035	4065	4065	4065	4065	0
36	20240103	193700	15218035	4065	4065	4065	4065	0
37	20240103	193600	15218035	4065	4065	4065	4065	0
38	20240103	193500	15218035	4065	4065	4065	4065	0
39	20240103	193400	15218035	4065	4065	4065	4065	0
40	20240103	193300	15218035	4065	4065	4065	4065	0
41	20240103	193200	15218035	4065	4065	4065	4065	0
42	20240103	193100	15218035	4065	4065	4065	4065	0
43	20240103	193000	15218035	4065	4065	4065	4065	0
44	20240103	192900	15218035	4065	4065	4065	4065	0
45	20240103	192800	15218035	4065	4065	4065	4065	0
46	20240103	192700	15218035	4065	4065	4065	4065	0
47	20240103	192600	15218035	4065	4065	4065	4065	0
48	20240103	192500	15218035	4065	4065	4065	4065	0
49	20240103	192400	15218035	4065	4065	4065	4065	0
50	20240103	192300	15218035	4065	4065	4065	4065	0
51	20240103	192200	15218035	4065	4065	4065	4065	0
52	20240103	192100	15218035	4065	4065	4065	4065	0
53	20240103	192000	15218035	4065	4065	4065	4065	0
54	20240103	191900	15218035	4065	4065	4065	4065	0
55	20240103	191800	15218035	4065	4065	4065	4065	0
56	20240103	191700	15218035	4065	4065	4065	4065	0
57	20240103	191600	15218035	4065	4065	4065	4065	0
58	20240103	191500	15218035	4065	4065	4065	4065	0
59	20240103	191400	15218035	4065	4065	4065	4065	0
60	20240103	191300	15218035	4065	4065	4065	4065	0
61	20240103	191200	15218035	4065	4065	4065	4065	0
62	20240103	191100	15218035	4065	4065	4065	4065	58
63	20240103	191000	15218035	4065	4065	4065	4065	0
64	20240103	190900	15218035	4065	4065	4065	4065	0
65	20240103	190800	15218035	4065	4065	4065	4065	0
66	20240103	190700	15218035	4065	4065	4065	4065	0
67	20240103	190600	15218035	4065	4065	4065	4065	0
68	20240103	190500	15218035	4065	4065	4065	4065	0
69	20240103	190400	15218035	4065	4065	4065	4065	0
70	20240103	190300	15218035	4065	4065	4065	4065	0
71	20240103	190200	15218035	4065	4065	4065	4065	0
72	20240103	190100	15218035	4065	4065	4065	4065	0
73	20240103	190000	15218035	4065	4065	4065	4065	0
74	20240103	185900	15218035	4065	4065	4065	4065	0
75	20240103	185800	15218035	4065	4065	4065	4065	0
76	20240103	185700	15218035	4065	4065	4065	4065	0
77	20240103	185600	15218035	4065	4065	4065	4065	0
78	20240103	185500	15218035	4065	4065	4065	4065	0
79	20240103	185400	15218035	4065	4065	4065	4065	0
80	20240103	185300	15218035	4065	4065	4065	4065	0
81	20240103	185200	15218035	4065	4065	4065	4065	0
82	20240103	185100	15218035	4065	4065	4065	4065	0
83	20240103	185000	15218035	4065	4065	4065	4065	0
84	20240103	184900	15218035	4065	4065	4065	4065	0
85	20240103	184800	15218035	4065	4065	4065	4065	0
86	20240103	184700	15218035	4065	4065	4065	4065	0
87	20240103	184600	15218035	4065	4065	4065	4065	0
88	20240103	184500	15218035	4065	4065	4065	4065	0
89	20240103	184400	15218035	4065	4065	4065	4065	0
90	20240103	184300	15218035	4065	4065	4065	4065	0
91	20240103	184200	15218035	4065	4065	4065	4065	0
92	20240103	184100	15218035	4065	4065	4065	4065	58
93	20240103	184000	15218035	4065	4065	4065	4065	0
94	20240103	183900	15218035	4065	4065	4065	4065	0
95	20240103	183800	15218035	4065	4065	4065	4065	0
96	20240103	183700	15218035	4065	4065	4065	4065	0
97	20240103	183600	15218035	4065	4065	4065	4065	0
98	20240103	183500	15218035	4065	4065	4065	4065	0
99	20240103	183400	15218035	4065	4065	4065	4065	0
100	20240103	183300	15218035	4065	4065	4065	4065	0
101	20240103	183200	15218035	4065	4065	4065	4065	0
102	20240103	183100	15218035	4065	4065	4065	4065	0
103	20240103	183000	15218035	4065	4065	4065	4065	0
104	20240103	182900	15218035	4065	4065	4065	4065	0
105	20240103	182800	15218035	4065	4065	4065	4065	0
106	20240103	182700	15218035	4065	4065	4065	4065	0
107	20240103	182600	15218035	4065	4065	4065	4065	0
108	20240103	182500	15218035	4065	4065	4065	4065	0
109	20240103	182400	15218035	4065	4065	4065	4065	0
110	20240103	182300	15218035	4065	4065	4065	4065	0
111	20240103	182200	15218035	4065	4065	4065	4065	0
112	20240103	182100	15218035	4065	4065	4065	4065	0
113	20240103	182000	15218035	4065	4065	4065	4065	0
114	20240103	181900	15218035	4065	4065	4065	4065	0
115	20240103	181800	15218035	4065	4065	4065	4065	0
116	20240103	181700	15218035	4065	4065	4065	4065	0
117	20240103	181600	15218035	4065	4065	4065	4065	0
118	20240103	181500	15218035	4065	4065	4065	4065	0
119	20240103	181400	15218035	4065	4065	4065	4065	0
120	20240103	181300	15218035	4065	4065	4065	4065	0
121	20240103	181200	15218035	4065	4065	4065	4065	0
122	20240103	181100	15218035	4065	4065	4065	4065	58
123	20240103	181000	15218035	4065	4065	4065	4065	0
124	20240103	180900	15218035	4065	4065	4065	4065	0
125	20240103	180800	15218035	4065	4065	4065	4065	0
126	20240103	180700	15218035	4065	4065	4065	4065	0
127	20240103	180600	15218035	4065	4065	4065	4065	0
128	20240103	180500	15218035	4065	4065	4065	4065	0
129	20240103	180400	15218035	4065	4065	4065	4065	0
130	20240103	180300	15218035	4065	4065	4065	4065	0
131	20240103	180200	15218035	4065	4065	4065	4065	0
132	20240103	180100	15218035	4065	4065	4065	4065	0
133	20240103	180000	15218035	4065	4065	4065	4065	0
134	20240103	175900	15218035	4065	4065	4065	4065	0
135	20240103	175800	15218035	4065	4065	4065	4065	0
136	20240103	175700	15218035	4065	4065	4065	4065	0
137	20240103	175600	15218035	4065	4065	4065	4065	0
138	20240103	175500	15218035	4065	4065	4065	4065	0
139	20240103	175400	15218035	4065	4065	4065	4065	0
140	20240103	175300	15218035	4065	4065	4065	4065	0
141	20240103	175200	15218035	4065	4065	4065	4065	0
142	20240103	175100	15218035	4065	4065	4065	4065	0
143	20240103	175000	15218035	4065	4065	4065	4065	0
144	20240103	174900	15218035	4065	4065	4065	4065	0
145	20240103	174800	15218035	4065	4065	4065	4065	0
146	20240103	174700	15218035	4065	4065	4065	4065	0
147	20240103	174600	15218035	4065	4065	4065	4065	0
148	20240103	174500	15218035	4065	4065	4065	4065	0
149	20240103	174400	15218035	4065	4065	4065	4065	0
150	20240103	174300	15218035	4065	4065	4065	4065	0
151	20240103	174200	15218035	4065	4065	4065	4065	0
152	20240103	174100	15218035	4065	4065	4065	4065	58
153	20240103	174000	15218035	4065	4065	4065	4065	0
154	20240103	173900	15218035	4065	4065	4065	4065	0
155	20240103	173800	15218035	4065	4065	4065	4065	0
156	20240103	173700	15218035	4065	4065	4065	4065	0
157	20240103	173600	15218035	4065	4065	4065	4065	0
158	20240103	173500	15218035	4065	4065	4065	4065	0
159	20240103	173400	15218035	4065	4065	4065	4065	0
160	20240103	173300	15218035	4065	4065	4065	4065	0
161	20240103	173200	15218035	4065	4065	4065	4065	0
162	20240103	173100	15218035	4065	4065	4065	4065	0
163	20240103	173000	15218035	4065	4065	4065	4065	0
164	20240103	172900	15218035	4065	4065	4065	4065	0
165	20240103	172800	15218035	4065	4065	4065	4065	0
166	20240103	172700	15218035	4065	4065	4065	4065	0
167	20240103	172600	15218035	4065	4065	4065	4065	0
168	20240103	172500	15218035	4065	4065	4065	4065	0
169	20240103	172400	15218035	4065	4065	4065	4065	0
170	20240103	172300	15218035	4065	4065	4065	4065	0
171	20240103	172200	15218035	4065	4065	4065	4065	0
172	20240103	172100	15218035	4065	4065	4065	4065	0
173	20240103	172000	15218035	4065	4065	4065	4065	0
174	20240103	171900	15218035	4065	4065	4065	4065	0
175	20240103	171800	15218035	4065	4065	4065	4065	0
176	20240103	171700	15218035	4065	4065	4065	4065	0
177	20240103	171600	15218035	4065	4065	4065	4065	0
178	20240103	171500	15218035	4065	4065	4065	4065	0
179	20240103	171400	15218035	4065	4065	4065	4065	0
180	20240103	171300	15218035	4065	4065	4065	4065	0
181	20240103	171200	15218035	4065	4065	4065	4065	0
182	20240103	171100	15218035	4065	4065	4065	4065	58
183	20240103	171000	15218035	4065	4065	4065	4065	0
184	20240103	170900	15218035	4065	4065	4065	4065	0
185	20240103	170800	15218035	4065	4065	4065	4065	0
186	20240103	170700	15218035	4065	4065	4065	4065	0
187	20240103	170600	15218035	4065	4065	4065	4065	0
188	20240103	170500	15218035	4065	4065	4065	4065	0
189	20240103	170400	15218035	4065	4065	4065	4065	0
190	20240103	170300	15218035	4065	4065	4065	4065	0
191	20240103	170200	15218035	4065	4065	4065	4065	0
192	20240103	170100	15218035	4065	4065	4065	4065	0
193	20240103	170000	15218035	4065	4065	4065	4065	0
194	20240103	165900	15218035	4065	4065	4065	4065	0
195	20240103	165800	15218035	4065	4065	4065	4065	0
196	20240103	165700	15218035	4065	4065	4065	4065	0
197	20240103	165600	15218035	4065	4065	4065	4065	0
198	20240103	165500	15218035	4065	4065	4065	4065	0
199	20240103	165400	15218035	4065	4065	4065	4065	0
200	20240103	165300	15218035	4065	4065	4065	4065	0
201	20240103	165200	15218035	4065	4065	4065	4065	0
202	20240103	165100	15218035	4065	4065	4065	4065	0
203	20240103	165000	15218035	4065	4065	4065	4065	0
204	20240103	164900	15218035	4065	4065	4065	4065	0
205	20240103	164800	15218035	4065	4065	4065	4065	0
206	20240103	164700	15218035	4065	4065	4065	4065	0
207	20240103	164600	15218035	4065	4065	4065	4065	0
208	20240103	164500	15218035	4065	4065	4065	4065	0
209	20240103	164400	15218035	4065	4065	4065	4065	0
210	20240103	164300	15218035	4065	4065	4065	4065	0
211	20240103	164200	15218035	4065	4065	4065	4065	0
212	20240103	164100	15218035	4065	4065	4065	4065	58
213	20240103	164000	15218035	4065	4065	4065	4065	0
214	20240103	163900	15218035	4065	4065	4065	4065	0
215	20240103	163800	15218035	4065	4065	4065	4065	0
216	20240103	163700	15218035	4065	4065	4065	4065	0
217	20240103	163600	15218035	4065	4065	4065	4065	0
218	20240103	163500	15218035	4065	4065	4065	4065	0
219	20240103	163400	15218035	4065	4065	4065	4065	0
220	20240103	163300	15218035	4065	4065	4065	4065	0
221	20240103	163200	15218035	4065	4065	4065	4065	0
222	20240103	163100	15218035	4065	4065	4065	4065	0
223	20240103	163000	15218035	4065	4065	4065	4065	0
224	20240103	162900	15218035	4065	4065	4065	4065	0
225	20240103	162800	15218035	4065	4065	4065	4065	0
226	20240103	162700	15218035	4065	4065	4065	4065	0
227	20240103	162600	15218035	4065	4065	4065	4065	0
228	20240103	162500	15218035	4065	4065	4065	4065	0
229	20240103	162400	15218035	4065	4065	4065	4065	0
230	20240103	162300	15218035	4065	4065	4065	4065	0
231	20240103	162200	15218035	4065	4065	4065	4065	0
232	20240103	162100	15218035	4065	4065	4065	4065	0
233	20240103	162000	15218035	4065	4065	4065	4065	0
234	20240103	161900	15218035	4065	4065	4065	4065	0
235	20240103	161800	15218035	4065	4065	4065	4065	0
236	20240103	161700	15218035	4065	4065	4065	4065	0
237	20240103	161600	15218035	4065	4065	4065	4065	0
238	20240103	161500	15218035	4065	4065	4065	4065	0
239	20240103	161400	15218035	4065	4065	4065	4065	0
240	20240103	161300	15218035	4065	4065	4065	4065	0
241	20240103	161200	15218035	4065	4065	4065	4065	0
242	20240103	161100	15218035	4065	4065	4065	4065	58
243	20240103	161000	15218035	4065	4065	4065	4065	0
244	20240103	160900	15218035	4065	4065	4065	4065	0
245	20240103	160800	15218035	4065	4065	4065	4065	0
246	20240103	160700	15218035	4065	4065	4065	4065	0
247	20240103	160600	15218035	4065	4065	4065	4065	0
248	20240103	160500	15218035	4065	4065	4065	4065	0
249	20240103	160400	15218035	4065	4065	4065	4065	0
250	20240103	160300	15218035	4065	4065	4065	4065	0
251	20240103	160200	15218035	4065	4065	4065	4065	0
252	20240103	160100	15218035	4065	4065	4065	4065	0
253	20240103	160000	15218035	4065	4065	4065	4065	0
254	20240103	155900	15218035	4065	4065	4065	4065	0
255	20240103	155800	15218035	4065	4065	4065	4065	0
256	20240103	155700	15218035	4065	4065	4065	4065	0
257	20240103	155600	15218035	4065	4065	4065	4065	0
258	20240103	155500	15218035	4065	4065	4065	4065	0
259	20240103	155400	15218035	4065	4065	4065	4065	0
260	20240103	155300	15218035	4065	4065	4065	4065	0
261	20240103	155200	15218035	4065	4065	4065	4065	0
262	20240103	155100	15218035	4065	4065	4065	4065	0
263	20240103	155000	15218035	4065	4065	4065	4065	0
264	20240103	154900	15218035	4065	4065	4065	4065	0
265	20240103	154800	15218035	4065	4065	4065	4065	0
266	20240103	154700	15218035	4065	4065	4065	4065	0
267	20240103	154600	15218035	4065	4065	4065	4065	0
268	20240103	154500	15218035	4065	4065	4065	4065	0
269	20240103	154400	15218035	4065	4065	4065	4065	0
270	20240103	154300	15218035	4065	4065	4065	4065	0
271	20240103	154200	15218035	4065	4065	4065	4065	0
272	20240103	154100	15218035	4065	4065	4065	4065	58
273	20240103	154000	15218035	4065	4065	4065	4065	0
274	20240103	153900	15218035	4065	4065	4065	4065	0
275	20240103	153800	15218035	4065	4065	4065	4065	0
276	20240103	153700	15218035	4065	4065	4065	4065	0
277	20240103	153600	15218035	4065	4065	4065	4065	0
278	20240103	153500	15218035	4065	4065	4065	4065	0
279	20240103	153400	15218035	4065	4065	4065	4065	0
280	20240103	153300	15218035	4065	4065	4065	4065	0
281	20240103	153200	15218035	4065	4065	4065	4065	0
282	20240103	153100	15218035	4065	4065	4065	4065	0
283	20240103	153000	15218035	4065	4065	4065	4065	58
284	20240103	152900	14982265	4065	4065	4065	4065	0
285	20240103	152800	14982265	4065	4065	4065	4065	0
286	20240103	152700	14982265	4065	4065	4065	4065	0
287	20240103	152600	14982265	4065	4065	4065	4065	0
288	20240103	152500	14982265	4065	4065	4065	4065	0
289	20240103	152400	14982265	4065	4065	4065	4065	0
290	20240103	152300	14982265	4065	4065	4065	4065	0
291	20240103	152200	14982265	4065	4065	4065	4065	0
292	20240103	152100	14982265	4065	4065	4065	4065	0
293	20240103	152000	14982265	4065	4065	4065	4065	0
294	20240103	151900	14982265	4065	4065	4065	4065	0
295	20240103	151800	14982265	4065	4065	4065	4065	0
296	20240103	151700	14982265	4065	4065	4065	4065	0
297	20240103	151600	14982265	4065	4065	4065	4065	0
298	20240103	151500	14982265	4065	4065	4065	4065	0
299	20240103	151400	14982265	4065	4065	4065	4065	2
300	20240103	151300	14974135	3980	3980	3980	3980	0
301	20240103	151200	14974135	3980	4000	4000	3980	100
302	20240103	151100	14575730	4070	4070	4070	4070	0
303	20240103	151000	14575730	4070	4070	4070	4070	0
304	20240103	150900	14575730	4070	4070	4070	4070	0
305	20240103	150800	14575730	4070	4070	4070	4070	0
306	20240103	150700	14575730	4070	4070	4070	4070	0
307	20240103	150600	14575730	4070	4070	4070	4070	5
308	20240103	150500	14555380	4080	4080	4080	4080	0
309	20240103	150400	14555380	4080	4080	4080	4080	0
310	20240103	150300	14555380	4080	4080	4080	4080	0
311	20240103	150200	14555380	4080	4080	4080	4080	0
312	20240103	150100	14555380	4080	4080	4080	4080	0
313	20240103	150000	14555380	4080	4080	4080	4080	0
314	20240103	145900	14555380	4080	4080	4080	4080	0
315	20240103	145800	14555380	4080	4080	4080	4080	0
316	20240103	145700	14555380	4080	4080	4080	4080	1
317	20240103	145600	14551300	4075	4075	4075	4075	3
318	20240103	145500	14539075	4075	4075	4075	4075	0
319	20240103	145400	14539075	4075	4075	4075	4075	0
320	20240103	145300	14539075	4075	4075	4075	4075	0
321	20240103	145200	14539075	4075	4075	4075	4075	0
322	20240103	145100	14539075	4075	4075	4075	4075	0
323	20240103	145000	14539075	4075	4075	4075	4075	0
324	20240103	144900	14539075	4075	4075	4075	4075	0
325	20240103	144800	14539075	4075	4075	4075	4075	0
326	20240103	144700	14539075	4075	4075	4075	4075	0
327	20240103	144600	14539075	4075	4075	4075	4075	0
328	20240103	144500	14539075	4075	4075	4075	4075	0
329	20240103	144400	14539075	4075	4075	4075	4075	0
330	20240103	144300	14539075	4075	4075	4075	4075	0
331	20240103	144200	14539075	4075	4075	4075	4075	0
332	20240103	144100	14539075	4075	4075	4075	4075	0
333	20240103	144000	14539075	4075	4075	4075	4075	0
334	20240103	143900	14539075	4075	4075	4075	4075	0
335	20240103	143800	14539075	4075	4075	4075	4075	0
336	20240103	143700	14539075	4075	4075	4075	4075	0
337	20240103	143600	14539075	4075	4075	4075	4075	0
338	20240103	143500	14539075	4075	4075	4075	4075	0
339	20240103	143400	14539075	4075	4075	4075	4075	0
340	20240103	143300	14539075	4075	4075	4075	4075	0
341	20240103	143200	14539075	4075	4075	4075	4075	0
342	20240103	143100	14539075	4075	4075	4075	4075	0
343	20240103	143000	14539075	4075	4075	4075	4075	0
344	20240103	142900	14539075	4075	4075	4075	4075	0
345	20240103	142800	14539075	4075	4075	4075	4075	0
346	20240103	142700	14539075	4075	4075	4075	4075	0
347	20240103	142600	14539075	4075	4075	4075	4075	0
348	20240103	142500	14539075	4075	4075	4075	4075	0
349	20240103	142400	14539075	4075	4075	4075	4075	0
350	20240103	142300	14539075	4075	4075	4075	4075	0
351	20240103	142200	14539075	4075	4075	4075	4075	0
352	20240103	142100	14539075	4075	4075	4075	4075	0
353	20240103	142000	14539075	4075	4075	4075	4075	1
354	20240103	141900	14535000	3985	3985	3985	3985	0
355	20240103	141800	14535000	3985	3985	3985	3985	0
356	20240103	141700	14535000	3985	3985	3985	3985	0
357	20240103	141600	14535000	3985	3985	3985	3985	0
358	20240103	141500	14535000	3985	3985	3985	3985	0
359	20240103	141400	14535000	3985	3985	3985	3985	0
360	20240103	141300	14535000	3985	3985	3985	3985	0
361	20240103	141200	14535000	3985	3985	3985	3985	1
362	20240103	141100	14531015	4080	4080	4080	4080	0
363	20240103	141000	14531015	4080	4080	4080	4080	1
364	20240103	140900	14526935	3980	3980	3980	3980	24
365	20240103	140800	14431415	4080	4080	4080	4080	0
366	20240103	140700	14431415	4080	4080	4080	4080	0
367	20240103	140600	14431415	4080	4080	4080	4080	1
368	20240103	140500	14427335	3980	3980	3980	3980	0
369	20240103	140400	14427335	3980	3980	3980	3980	2
370	20240103	140300	14419375	3970	3970	3970	3970	0
371	20240103	140200	14419375	3970	3970	3970	3970	0
372	20240103	140100	14419375	3970	3970	3970	3970	4
373	20240103	140000	14403495	3970	3970	3970	3970	0
374	20240103	135900	14403495	3970	3970	3970	3970	0
375	20240103	135800	14403495	3970	3970	3970	3970	0
376	20240103	135700	14403495	3970	3970	3970	3970	16
377	20240103	135600	14339975	4000	4000	4000	4000	0
378	20240103	135500	14339975	4000	4000	4000	4000	0
379	20240103	135400	14339975	4000	4000	4000	4000	0
380	20240103	135300	14339975	4000	4000	4000	4000	0
381	20240103	135200	14339975	4000	4000	4000	4000	0
382	20240103	135100	14339975	4000	4000	4000	4000	24
383	20240103	135000	14243975	4080	4080	4080	4080	0
384	20240103	134900	14243975	4080	4080	4080	4080	0
385	20240103	134800	14243975	4080	4080	4080	4080	0
386	20240103	134700	14243975	4080	4080	4080	4080	0
387	20240103	134600	14243975	4080	4080	4080	4080	0
388	20240103	134500	14243975	4080	4080	4080	4080	0
389	20240103	134400	14243975	4080	4080	4080	4080	0
390	20240103	134300	14243975	4080	4080	4080	4080	0
391	20240103	134200	14243975	4080	4080	4080	4080	0
392	20240103	134100	14243975	4080	4080	4080	4080	0
393	20240103	134000	14243975	4080	4080	4080	4080	0
394	20240103	133900	14243975	4080	4080	4080	4080	0
395	20240103	133800	14243975	4080	4080	4080	4080	0
396	20240103	133700	14243975	4080	4080	4080	4080	0
397	20240103	133600	14243975	4080	4080	4080	4080	0
398	20240103	133500	14243975	4080	4080	4080	4080	0
399	20240103	133400	14243975	4080	4080	4080	4080	0
400	20240103	133300	14243975	4080	4080	4080	4080	0
401	20240103	133200	14243975	4080	4080	4080	4080	0
402	20240103	133100	14243975	4080	4080	4080	4080	0
403	20240103	133000	14243975	4080	4080	4080	4080	0
404	20240103	132900	14243975	4080	4080	4080	4080	0
405	20240103	132800	14243975	4080	4080	4080	4080	1
406	20240103	132700	14239895	4050	4050	4050	4050	0
407	20240103	132600	14239895	4050	4050	4050	4050	0
408	20240103	132500	14239895	4050	4050	4050	4050	0
409	20240103	132400	14239895	4050	4050	4050	4050	0
410	20240103	132300	14239895	4050	4050	4050	4050	0
411	20240103	132200	14239895	4050	4050	4050	4050	0
412	20240103	132100	14239895	4050	4050	4050	4050	0
413	20240103	132000	14239895	4050	4050	4050	4050	0
414	20240103	131900	14239895	4050	4050	4050	4050	0
415	20240103	131800	14239895	4050	4050	4050	4050	0
416	20240103	131700	14239895	4050	4050	4050	4050	0
417	20240103	131600	14239895	4050	4050	4050	4050	0
418	20240103	131500	14239895	4050	4050	4050	4050	0
419	20240103	131400	14239895	4050	4050	4050	4050	100
420	20240103	131300	13834895	4080	4080	4080	4080	0
421	20240103	131200	13834895	4080	4080	4080	4080	0
422	20240103	131100	13834895	4080	4080	4080	4080	0
423	20240103	131000	13834895	4080	4080	4080	4080	1
424	20240103	130900	13830815	4050	4050	4050	4050	0
425	20240103	130800	13830815	4050	4050	4050	4050	221
426	20240103	130700	12935765	4050	4050	4050	4050	82
427	20240103	130600	12603665	4050	4050	4050	4050	304
428	20240103	130500	11372465	4080	4080	4080	4080	0
429	20240103	130400	11372465	4080	4080	4080	4080	0
430	20240103	130300	11372465	4080	4080	4080	4080	0
431	20240103	130200	11372465	4080	4080	4080	4080	13
432	20240103	130100	11319425	4080	4060	4080	4060	221
433	20240103	130000	10421535	4060	4060	4060	4060	0
434	20240103	125900	10421535	4060	4060	4060	4060	1
435	20240103	125800	10417475	4055	4045	4055	4045	3
436	20240103	125700	10405325	4040	4040	4040	4040	0
437	20240103	125600	10405325	4040	4040	4040	4040	93
438	20240103	125500	10029605	4040	4040	4040	4040	0
439	20240103	125400	10029605	4040	4040	4040	4040	51
440	20240103	125300	9823565	4040	4040	4040	4040	0
441	20240103	125200	9823565	4040	4040	4040	4040	0
442	20240103	125100	9823565	4040	4040	4040	4040	0
443	20240103	125000	9823565	4040	4040	4040	4040	0
444	20240103	124900	9823565	4040	4040	4040	4040	0
445	20240103	124800	9823565	4040	4040	4040	4040	0
446	20240103	124700	9823565	4040	4040	4040	4040	0
447	20240103	124600	9823565	4040	4040	4040	4040	0
448	20240103	124500	9823565	4040	4035	4040	4035	110
449	20240103	124400	9379465	4040	4040	4040	4040	0
450	20240103	124300	9379465	4040	4040	4040	4040	0
451	20240103	124200	9379465	4040	4040	4040	4040	0
452	20240103	124100	9379465	4040	4040	4040	4040	0
453	20240103	124000	9379465	4040	4040	4040	4040	0
454	20240103	123900	9379465	4040	4040	4040	4040	0
455	20240103	123800	9379465	4040	4040	4040	4040	0
456	20240103	123700	9379465	4040	4040	4040	4040	0
457	20240103	123600	9379465	4040	4040	4040	4040	0
458	20240103	123500	9379465	4040	4040	4040	4040	0
459	20240103	123400	9379465	4040	4040	4040	4040	0
460	20240103	123300	9379465	4040	4040	4040	4040	30
461	20240103	123200	9258265	4040	4040	4040	4040	0
462	20240103	123100	9258265	4040	4040	4040	4040	0
463	20240103	123000	9258265	4040	4040	4040	4040	0
464	20240103	122900	9258265	4040	4040	4040	4040	0
465	20240103	122800	9258265	4040	4040	4040	4040	0
466	20240103	122700	9258265	4040	4040	4040	4040	0
467	20240103	122600	9258265	4040	4040	4040	4040	0
468	20240103	122500	9258265	4040	4040	4040	4040	0
469	20240103	122400	9258265	4040	4040	4040	4040	0
470	20240103	122300	9258265	4040	4040	4040	4040	0
471	20240103	122200	9258265	4040	4040	4040	4040	0
472	20240103	122100	9258265	4040	4040	4040	4040	0
473	20240103	122000	9258265	4040	4040	4040	4040	0
474	20240103	121900	9258265	4040	4040	4040	4040	0
475	20240103	121800	9258265	4040	4040	4040	4040	0
476	20240103	121700	9258265	4040	4040	4040	4040	0
477	20240103	121600	9258265	4040	4040	4040	4040	0
478	20240103	121500	9258265	4040	4040	4040	4040	0
479	20240103	121400	9258265	4040	4040	4040	4040	0
480	20240103	121300	9258265	4040	4040	4040	4040	0
481	20240103	121200	9258265	4040	4040	4040	4040	0
482	20240103	121100	9258265	4040	4040	4040	4040	0
483	20240103	121000	9258265	4040	4040	4040	4040	0
484	20240103	120900	9258265	4040	4040	4040	4040	0
485	20240103	120800	9258265	4040	4055	4055	4040	7
486	20240103	120700	9229925	4055	4055	4055	4055	0
487	20240103	120600	9229925	4055	4055	4055	4055	0
488	20240103	120500	9229925	4055	4055	4055	4055	0
489	20240103	120400	9229925	4055	4040	4055	4040	18
490	20240103	120300	9157190	4040	4040	4040	4040	0
491	20240103	120200	9157190	4040	4040	4040	4040	0
492	20240103	120100	9157190	4040	4040	4040	4040	0
493	20240103	120000	9157190	4040	4040	4040	4040	0
494	20240103	115900	9157190	4040	4040	4040	4040	0
495	20240103	115800	9157190	4040	4040	4040	4040	0
496	20240103	115700	9157190	4040	4040	4040	4040	0
497	20240103	115600	9157190	4040	4040	4040	4040	0
498	20240103	115500	9157190	4040	4040	4040	4040	0
499	20240103	115400	9157190	4040	4040	4040	4040	0
500	20240103	115300	9157190	4040	4040	4040	4040	0
501	20240103	115200	9157190	4040	4040	4040	4040	0
502	20240103	115100	9157190	4040	4040	4040	4040	50
503	20240103	115000	8955190	4040	4040	4040	4040	0
504	20240103	114900	8955190	4040	4040	4040	4040	1
505	20240103	114800	8951150	3975	3975	3975	3975	0
506	20240103	114700	8951150	3975	3975	3975	3975	0
507	20240103	114600	8951150	3975	3975	3975	3975	0
508	20240103	114500	8951150	3975	3975	3975	3975	0
509	20240103	114400	8951150	3975	3975	3975	3975	21
510	20240103	114300	8867675	3975	3970	3975	3970	729
511	20240103	114200	5972295	3945	3945	3945	3945	0
512	20240103	114100	5972295	3945	3945	3945	3945	0
513	20240103	114000	5972295	3945	3945	3945	3945	1
514	20240103	113900	5968350	3935	3935	3935	3935	0
515	20240103	113800	5968350	3935	3935	3935	3935	0
516	20240103	113700	5968350	3935	3935	3935	3935	0
517	20240103	113600	5968350	3935	3935	3935	3935	0
518	20240103	113500	5968350	3935	3935	3935	3935	0
519	20240103	113400	5968350	3935	3935	3935	3935	0
520	20240103	113300	5968350	3935	3935	3935	3935	0
521	20240103	113200	5968350	3935	3935	3935	3935	0
522	20240103	113100	5968350	3935	3935	3935	3935	0
523	20240103	113000	5968350	3935	3935	3935	3935	0
524	20240103	112900	5968350	3935	3935	3935	3935	0
525	20240103	112800	5968350	3935	3935	3935	3935	0
526	20240103	112700	5968350	3935	3935	3935	3935	0
527	20240103	112600	5968350	3935	3935	3935	3935	0
528	20240103	112500	5968350	3935	3935	3935	3935	0
529	20240103	112400	5968350	3935	3935	3935	3935	0
530	20240103	112300	5968350	3935	3935	3935	3935	0
531	20240103	112200	5968350	3935	3935	3935	3935	0
532	20240103	112100	5968350	3935	3935	3935	3935	0
533	20240103	112000	5968350	3935	3935	3935	3935	0
534	20240103	111900	5968350	3935	3935	3935	3935	0
535	20240103	111800	5968350	3935	3935	3935	3935	0
536	20240103	111700	5968350	3935	3935	3935	3935	0
537	20240103	111600	5968350	3935	3935	3935	3935	0
538	20240103	111500	5968350	3935	3935	3935	3935	0
539	20240103	111400	5968350	3935	3935	3935	3935	0
540	20240103	111300	5968350	3935	3935	3935	3935	0
541	20240103	111200	5968350	3935	3935	3935	3935	0
542	20240103	111100	5968350	3935	3935	3935	3935	0
543	20240103	111000	5968350	3935	3935	3935	3935	0
544	20240103	110900	5968350	3935	3935	3935	3935	0
545	20240103	110800	5968350	3935	3935	3935	3935	0
546	20240103	110700	5968350	3935	3935	3935	3935	0
547	20240103	110600	5968350	3935	3935	3935	3935	0
548	20240103	110500	5968350	3935	3935	3935	3935	0
549	20240103	110400	5968350	3935	3935	3935	3935	0
550	20240103	110300	5968350	3935	3935	3935	3935	0
551	20240103	110200	5968350	3935	3935	3935	3935	0
552	20240103	110100	5968350	3935	3935	3935	3935	0
553	20240103	110000	5968350	3935	3935	3935	3935	0
554	20240103	105900	5968350	3935	3935	3935	3935	0
555	20240103	105800	5968350	3935	3935	3935	3935	0
556	20240103	105700	5968350	3935	3935	3935	3935	0
557	20240103	105600	5968350	3935	3935	3935	3935	0
558	20240103	105500	5968350	3935	3935	3935	3935	80
559	20240103	105400	5653550	3935	3935	3935	3935	112
560	20240103	105300	5212830	3935	3935	3935	3935	15
561	20240103	105200	5153805	3935	3935	3935	3935	0
562	20240103	105100	5153805	3935	3935	3935	3935	0
563	20240103	105000	5153805	3935	3935	3935	3935	0
564	20240103	104900	5153805	3935	3935	3935	3935	0
565	20240103	104800	5153805	3935	3935	3935	3935	100
566	20240103	104700	4760305	3940	3940	3940	3940	0
567	20240103	104600	4760305	3940	3940	3940	3940	95
568	20240103	104500	4386005	3965	3965	3965	3965	0
569	20240103	104400	4386005	3965	3965	3965	3965	17
570	20240103	104300	4318600	3965	3965	3965	3965	1
571	20240103	104200	4314635	3940	3940	3940	3940	0
572	20240103	104100	4314635	3940	3940	3940	3940	83
573	20240103	104000	3987615	3940	3940	3940	3940	0
574	20240103	103900	3987615	3940	3970	3970	3940	150
575	20240103	103800	3396015	3970	3970	3970	3970	0
576	20240103	103700	3396015	3970	3970	3970	3970	0
577	20240103	103600	3396015	3970	3970	3970	3970	0
578	20240103	103500	3396015	3970	3970	3970	3970	0
579	20240103	103400	3396015	3970	3970	3970	3970	0
580	20240103	103300	3396015	3970	3970	3970	3970	1
581	20240103	103200	3392045	3965	3965	3965	3965	0
582	20240103	103100	3392045	3965	3965	3965	3965	50
583	20240103	103000	3193795	3960	3960	3960	3960	0
584	20240103	102900	3193795	3960	3960	3960	3960	39
585	20240103	102800	3039355	3960	3960	3960	3960	0
586	20240103	102700	3039355	3960	3960	3960	3960	0
587	20240103	102600	3039355	3960	3960	3960	3960	3
588	20240103	102500	3027475	3980	3980	3980	3980	0
589	20240103	102400	3027475	3980	3980	3980	3980	0
590	20240103	102300	3027475	3980	3980	3980	3980	0
591	20240103	102200	3027475	3980	3980	3980	3980	0
592	20240103	102100	3027475	3980	3980	3980	3980	0
593	20240103	102000	3027475	3980	3980	3980	3980	0
594	20240103	101900	3027475	3980	3980	3980	3980	0
595	20240103	101800	3027475	3980	3980	3980	3980	0
596	20240103	101700	3027475	3980	3980	3980	3980	0
597	20240103	101600	3027475	3980	3980	3980	3980	8
598	20240103	101500	2995635	3975	3975	3975	3975	0
599	20240103	101400	2995635	3975	3975	3975	3975	0
600	20240103	101300	2995635	3975	3975	3975	3975	0
601	20240103	101200	2995635	3975	3975	3975	3975	0
602	20240103	101100	2995635	3975	3975	3975	3975	0
603	20240103	101000	2995635	3975	3975	3975	3975	0
604	20240103	100900	2995635	3975	3970	3975	3970	140
605	20240103	100800	2439380	3980	3980	3980	3980	0
606	20240103	100700	2439380	3980	3980	3980	3980	0
607	20240103	100600	2439380	3980	3980	3980	3980	0
608	20240103	100500	2439380	3980	3980	3980	3980	0
609	20240103	100400	2439380	3980	3980	3980	3980	0
610	20240103	100300	2439380	3980	3980	3980	3980	0
611	20240103	100200	2439380	3980	3980	3980	3980	1
612	20240103	100100	2435400	3890	3890	3890	3890	0
613	20240103	100000	2435400	3890	3890	3890	3890	0
614	20240103	095900	2435400	3890	3890	3890	3890	0
615	20240103	095800	2435400	3890	3890	3890	3890	1
616	20240103	095700	2431510	3980	3980	3980	3980	0
617	20240103	095600	2431510	3980	3980	3980	3980	2
618	20240103	095500	2423550	3980	3980	3980	3980	0
619	20240103	095400	2423550	3980	3980	3980	3980	1
620	20240103	095300	2419570	3855	3855	3855	3855	0
621	20240103	095200	2419570	3855	3855	3855	3855	0
622	20240103	095100	2419570	3855	3855	3855	3855	0
623	20240103	095000	2419570	3855	3855	3855	3855	0
624	20240103	094900	2419570	3855	3855	3855	3855	0
625	20240103	094800	2419570	3855	3855	3855	3855	0
626	20240103	094700	2419570	3855	3855	3855	3855	0
627	20240103	094600	2419570	3855	3855	3855	3855	0
628	20240103	094500	2419570	3855	3855	3855	3855	0
629	20240103	094400	2419570	3855	3855	3855	3855	0
630	20240103	094300	2419570	3855	3855	3855	3855	0
631	20240103	094200	2419570	3855	3855	3855	3855	0
632	20240103	094100	2419570	3855	3855	3855	3855	0
633	20240103	094000	2419570	3855	3855	3855	3855	0
634	20240103	093900	2419570	3855	3855	3855	3855	0
635	20240103	093800	2419570	3855	3855	3855	3855	0
636	20240103	093700	2419570	3855	3855	3855	3855	0
637	20240103	093600	2419570	3855	3855	3855	3855	0
638	20240103	093500	2419570	3855	3980	3980	3855	300
639	20240103	093400	1258540	4060	4060	4060	4060	0
640	20240103	093300	1258540	4060	4060	4060	4060	0
641	20240103	093200	1258540	4060	4060	4060	4060	1
642	20240103	093100	1254480	4055	4055	4055	4055	0
643	20240103	093000	1254480	4055	4055	4055	4055	0
644	20240103	092900	1254480	4055	4055	4055	4055	1
645	20240103	092800	1250425	4000	4000	4000	4000	32
646	20240103	092700	1122425	4000	4000	4000	4000	20
647	20240103	092600	1042425	3855	3855	3855	3855	100
648	20240103	092500	656925	3855	3855	3855	3855	31
649	20240103	092400	537420	4090	4090	4090	4090	0
650	20240103	092300	537420	4090	4090	4090	4090	1
651	20240103	092200	533330	3990	3995	4095	3990	56
652	20240103	092100	309545	4095	3995	4095	3995	53
653	20240103	092000	97710	3995	4030	4030	3995	10
654	20240103	091900	57600	4100	4100	4100	4100	0
655	20240103	091800	57600	4100	4100	4100	4100	0
656	20240103	091700	57600	4100	4100	4100	4100	1
657	20240103	091600	53500	4100	4100	4100	4100	0
658	20240103	091500	53500	4100	4100	4100	4100	10
659	20240103	091400	12500	4100	4100	4100	4100	0
660	20240103	091300	12500	4100	4100	4100	4100	0
661	20240103	091200	12500	4100	4100	4100	4100	0
662	20240103	091100	12500	4100	4100	4100	4100	0
663	20240103	091000	12500	4100	4100	4100	4100	0
664	20240103	090900	12500	4100	4100	4100	4100	0
665	20240103	090800	12500	4100	4100	4100	4100	0
666	20240103	090700	12500	4100	4100	4100	4100	0
667	20240103	090600	12500	4100	4100	4100	4100	1
668	20240103	090500	8400	4200	4200	4200	4200	0
669	20240103	090400	8400	4200	4200	4200	4200	0
670	20240103	090300	8400	4200	4200	4200	4200	0
671	20240103	090200	8400	4200	4200	4200	4200	0
672	20240103	090100	8400	4200	4200	4200	4200	0
673	20240103	090000	8400	4200	4200	4200	4200	2