KissMeData/080720/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	195500	22544735	4990	4990	4990	4990	86
3	20240108	195400	22544735	4990	4990	4990	4990	0
4	20240108	195300	22544735	4990	4990	4990	4990	0
5	20240108	195200	22544735	4990	4990	4990	4990	0
6	20240108	195100	22544735	4990	4990	4990	4990	0
7	20240108	195000	22544735	4990	4990	4990	4990	0
8	20240108	194900	22544735	4990	4990	4990	4990	0
9	20240108	194800	22544735	4990	4990	4990	4990	0
10	20240108	194700	22544735	4990	4990	4990	4990	0
11	20240108	194600	22544735	4990	4990	4990	4990	0
12	20240108	194500	22544735	4990	4990	4990	4990	0
13	20240108	194400	22544735	4990	4990	4990	4990	0
14	20240108	194300	22544735	4990	4990	4990	4990	0
15	20240108	194200	22544735	4990	4990	4990	4990	0
16	20240108	194100	22544735	4990	4990	4990	4990	0
17	20240108	194000	22544735	4990	4990	4990	4990	0
18	20240108	193900	22544735	4990	4990	4990	4990	0
19	20240108	193800	22544735	4990	4990	4990	4990	0
20	20240108	193700	22544735	4990	4990	4990	4990	0
21	20240108	193600	22544735	4990	4990	4990	4990	0
22	20240108	193500	22544735	4990	4990	4990	4990	0
23	20240108	193400	22544735	4990	4990	4990	4990	0
24	20240108	193300	22544735	4990	4990	4990	4990	0
25	20240108	193200	22544735	4990	4990	4990	4990	0
26	20240108	193100	22544735	4990	4990	4990	4990	0
27	20240108	193000	22544735	4990	4990	4990	4990	0
28	20240108	192900	22544735	4990	4990	4990	4990	0
29	20240108	192800	22544735	4990	4990	4990	4990	0
30	20240108	192700	22544735	4990	4990	4990	4990	0
31	20240108	192600	22544735	4990	4990	4990	4990	0
32	20240108	192500	22544735	4990	4990	4990	4990	86
33	20240108	192400	22544735	4990	4990	4990	4990	0
34	20240108	192300	22544735	4990	4990	4990	4990	0
35	20240108	192200	22544735	4990	4990	4990	4990	0
36	20240108	192100	22544735	4990	4990	4990	4990	0
37	20240108	192000	22544735	4990	4990	4990	4990	0
38	20240108	191900	22544735	4990	4990	4990	4990	0
39	20240108	191800	22544735	4990	4990	4990	4990	0
40	20240108	191700	22544735	4990	4990	4990	4990	0
41	20240108	191600	22544735	4990	4990	4990	4990	0
42	20240108	191500	22544735	4990	4990	4990	4990	0
43	20240108	191400	22544735	4990	4990	4990	4990	0
44	20240108	191300	22544735	4990	4990	4990	4990	0
45	20240108	191200	22544735	4990	4990	4990	4990	0
46	20240108	191100	22544735	4990	4990	4990	4990	0
47	20240108	191000	22544735	4990	4990	4990	4990	0
48	20240108	190900	22544735	4990	4990	4990	4990	0
49	20240108	190800	22544735	4990	4990	4990	4990	0
50	20240108	190700	22544735	4990	4990	4990	4990	0
51	20240108	190600	22544735	4990	4990	4990	4990	0
52	20240108	190500	22544735	4990	4990	4990	4990	0
53	20240108	190400	22544735	4990	4990	4990	4990	0
54	20240108	190300	22544735	4990	4990	4990	4990	0
55	20240108	190200	22544735	4990	4990	4990	4990	0
56	20240108	190100	22544735	4990	4990	4990	4990	0
57	20240108	190000	22544735	4990	4990	4990	4990	0
58	20240108	185900	22544735	4990	4990	4990	4990	0
59	20240108	185800	22544735	4990	4990	4990	4990	0
60	20240108	185700	22544735	4990	4990	4990	4990	0
61	20240108	185600	22544735	4990	4990	4990	4990	0
62	20240108	185500	22544735	4990	4990	4990	4990	86
63	20240108	185400	22544735	4990	4990	4990	4990	0
64	20240108	185300	22544735	4990	4990	4990	4990	0
65	20240108	185200	22544735	4990	4990	4990	4990	0
66	20240108	185100	22544735	4990	4990	4990	4990	0
67	20240108	185000	22544735	4990	4990	4990	4990	0
68	20240108	184900	22544735	4990	4990	4990	4990	0
69	20240108	184800	22544735	4990	4990	4990	4990	0
70	20240108	184700	22544735	4990	4990	4990	4990	0
71	20240108	184600	22544735	4990	4990	4990	4990	0
72	20240108	184500	22544735	4990	4990	4990	4990	0
73	20240108	184400	22544735	4990	4990	4990	4990	0
74	20240108	184300	22544735	4990	4990	4990	4990	0
75	20240108	184200	22544735	4990	4990	4990	4990	0
76	20240108	184100	22544735	4990	4990	4990	4990	0
77	20240108	184000	22544735	4990	4990	4990	4990	0
78	20240108	183900	22544735	4990	4990	4990	4990	0
79	20240108	183800	22544735	4990	4990	4990	4990	0
80	20240108	183700	22544735	4990	4990	4990	4990	0
81	20240108	183600	22544735	4990	4990	4990	4990	0
82	20240108	183500	22544735	4990	4990	4990	4990	0
83	20240108	183400	22544735	4990	4990	4990	4990	0
84	20240108	183300	22544735	4990	4990	4990	4990	0
85	20240108	183200	22544735	4990	4990	4990	4990	0
86	20240108	183100	22544735	4990	4990	4990	4990	0
87	20240108	183000	22544735	4990	4990	4990	4990	0
88	20240108	182900	22544735	4990	4990	4990	4990	0
89	20240108	182800	22544735	4990	4990	4990	4990	0
90	20240108	182700	22544735	4990	4990	4990	4990	0
91	20240108	182600	22544735	4990	4990	4990	4990	0
92	20240108	182500	22544735	4990	4990	4990	4990	86
93	20240108	182400	22544735	4990	4990	4990	4990	0
94	20240108	182300	22544735	4990	4990	4990	4990	0
95	20240108	182200	22544735	4990	4990	4990	4990	0
96	20240108	182100	22544735	4990	4990	4990	4990	0
97	20240108	182000	22544735	4990	4990	4990	4990	0
98	20240108	181900	22544735	4990	4990	4990	4990	0
99	20240108	181800	22544735	4990	4990	4990	4990	0
100	20240108	181700	22544735	4990	4990	4990	4990	0
101	20240108	181600	22544735	4990	4990	4990	4990	0
102	20240108	181500	22544735	4990	4990	4990	4990	0
103	20240108	181400	22544735	4990	4990	4990	4990	0
104	20240108	181300	22544735	4990	4990	4990	4990	0
105	20240108	181200	22544735	4990	4990	4990	4990	0
106	20240108	181100	22544735	4990	4990	4990	4990	0
107	20240108	181000	22544735	4990	4990	4990	4990	0
108	20240108	180900	22544735	4990	4990	4990	4990	0
109	20240108	180800	22544735	4990	4990	4990	4990	0
110	20240108	180700	22544735	4990	4990	4990	4990	0
111	20240108	180600	22544735	4990	4990	4990	4990	0
112	20240108	180500	22544735	4990	4990	4990	4990	0
113	20240108	180400	22544735	4990	4990	4990	4990	0
114	20240108	180300	22544735	4990	4990	4990	4990	0
115	20240108	180200	22544735	4990	4990	4990	4990	0
116	20240108	180100	22544735	4990	4990	4990	4990	0
117	20240108	180000	22544735	4990	4990	4990	4990	0
118	20240108	175900	22544735	4990	4990	4990	4990	0
119	20240108	175800	22544735	4990	4990	4990	4990	0
120	20240108	175700	22544735	4990	4990	4990	4990	0
121	20240108	175600	22544735	4990	4990	4990	4990	0
122	20240108	175500	22544735	4990	4990	4990	4990	86
123	20240108	175400	22544735	4990	4990	4990	4990	0
124	20240108	175300	22544735	4990	4990	4990	4990	0
125	20240108	175200	22544735	4990	4990	4990	4990	0
126	20240108	175100	22544735	4990	4990	4990	4990	0
127	20240108	175000	22544735	4990	4990	4990	4990	0
128	20240108	174900	22544735	4990	4990	4990	4990	0
129	20240108	174800	22544735	4990	4990	4990	4990	0
130	20240108	174700	22544735	4990	4990	4990	4990	0
131	20240108	174600	22544735	4990	4990	4990	4990	0
132	20240108	174500	22544735	4990	4990	4990	4990	0
133	20240108	174400	22544735	4990	4990	4990	4990	0
134	20240108	174300	22544735	4990	4990	4990	4990	0
135	20240108	174200	22544735	4990	4990	4990	4990	0
136	20240108	174100	22544735	4990	4990	4990	4990	0
137	20240108	174000	22544735	4990	4990	4990	4990	0
138	20240108	173900	22544735	4990	4990	4990	4990	0
139	20240108	173800	22544735	4990	4990	4990	4990	0
140	20240108	173700	22544735	4990	4990	4990	4990	0
141	20240108	173600	22544735	4990	4990	4990	4990	0
142	20240108	173500	22544735	4990	4990	4990	4990	0
143	20240108	173400	22544735	4990	4990	4990	4990	0
144	20240108	173300	22544735	4990	4990	4990	4990	0
145	20240108	173200	22544735	4990	4990	4990	4990	0
146	20240108	173100	22544735	4990	4990	4990	4990	0
147	20240108	173000	22544735	4990	4990	4990	4990	0
148	20240108	172900	22544735	4990	4990	4990	4990	0
149	20240108	172800	22544735	4990	4990	4990	4990	0
150	20240108	172700	22544735	4990	4990	4990	4990	0
151	20240108	172600	22544735	4990	4990	4990	4990	0
152	20240108	172500	22544735	4990	4990	4990	4990	86
153	20240108	172400	22544735	4990	4990	4990	4990	0
154	20240108	172300	22544735	4990	4990	4990	4990	0
155	20240108	172200	22544735	4990	4990	4990	4990	0
156	20240108	172100	22544735	4990	4990	4990	4990	0
157	20240108	172000	22544735	4990	4990	4990	4990	0
158	20240108	171900	22544735	4990	4990	4990	4990	0
159	20240108	171800	22544735	4990	4990	4990	4990	0
160	20240108	171700	22544735	4990	4990	4990	4990	0
161	20240108	171600	22544735	4990	4990	4990	4990	0
162	20240108	171500	22544735	4990	4990	4990	4990	0
163	20240108	171400	22544735	4990	4990	4990	4990	0
164	20240108	171300	22544735	4990	4990	4990	4990	0
165	20240108	171200	22544735	4990	4990	4990	4990	0
166	20240108	171100	22544735	4990	4990	4990	4990	0
167	20240108	171000	22544735	4990	4990	4990	4990	0
168	20240108	170900	22544735	4990	4990	4990	4990	0
169	20240108	170800	22544735	4990	4990	4990	4990	0
170	20240108	170700	22544735	4990	4990	4990	4990	0
171	20240108	170600	22544735	4990	4990	4990	4990	0
172	20240108	170500	22544735	4990	4990	4990	4990	0
173	20240108	170400	22544735	4990	4990	4990	4990	0
174	20240108	170300	22544735	4990	4990	4990	4990	0
175	20240108	170200	22544735	4990	4990	4990	4990	0
176	20240108	170100	22544735	4990	4990	4990	4990	0
177	20240108	170000	22544735	4990	4990	4990	4990	0
178	20240108	165900	22544735	4990	4990	4990	4990	0
179	20240108	165800	22544735	4990	4990	4990	4990	0
180	20240108	165700	22544735	4990	4990	4990	4990	0
181	20240108	165600	22544735	4990	4990	4990	4990	0
182	20240108	165500	22544735	4990	4990	4990	4990	86
183	20240108	165400	22544735	4990	4990	4990	4990	0
184	20240108	165300	22544735	4990	4990	4990	4990	0
185	20240108	165200	22544735	4990	4990	4990	4990	0
186	20240108	165100	22544735	4990	4990	4990	4990	0
187	20240108	165000	22544735	4990	4990	4990	4990	0
188	20240108	164900	22544735	4990	4990	4990	4990	0
189	20240108	164800	22544735	4990	4990	4990	4990	0
190	20240108	164700	22544735	4990	4990	4990	4990	0
191	20240108	164600	22544735	4990	4990	4990	4990	0
192	20240108	164500	22544735	4990	4990	4990	4990	0
193	20240108	164400	22544735	4990	4990	4990	4990	0
194	20240108	164300	22544735	4990	4990	4990	4990	0
195	20240108	164200	22544735	4990	4990	4990	4990	0
196	20240108	164100	22544735	4990	4990	4990	4990	0
197	20240108	164000	22544735	4990	4990	4990	4990	0
198	20240108	163900	22544735	4990	4990	4990	4990	0
199	20240108	163800	22544735	4990	4990	4990	4990	0
200	20240108	163700	22544735	4990	4990	4990	4990	0
201	20240108	163600	22544735	4990	4990	4990	4990	0
202	20240108	163500	22544735	4990	4990	4990	4990	0
203	20240108	163400	22544735	4990	4990	4990	4990	0
204	20240108	163300	22544735	4990	4990	4990	4990	0
205	20240108	163200	22544735	4990	4990	4990	4990	0
206	20240108	163100	22544735	4990	4990	4990	4990	0
207	20240108	163000	22544735	4990	4990	4990	4990	0
208	20240108	162900	22544735	4990	4990	4990	4990	0
209	20240108	162800	22544735	4990	4990	4990	4990	0
210	20240108	162700	22544735	4990	4990	4990	4990	0
211	20240108	162600	22544735	4990	4990	4990	4990	0
212	20240108	162500	22544735	4990	4990	4990	4990	86
213	20240108	162400	22544735	4990	4990	4990	4990	0
214	20240108	162300	22544735	4990	4990	4990	4990	0
215	20240108	162200	22544735	4990	4990	4990	4990	0
216	20240108	162100	22544735	4990	4990	4990	4990	0
217	20240108	162000	22544735	4990	4990	4990	4990	0
218	20240108	161900	22544735	4990	4990	4990	4990	0
219	20240108	161800	22544735	4990	4990	4990	4990	0
220	20240108	161700	22544735	4990	4990	4990	4990	0
221	20240108	161600	22544735	4990	4990	4990	4990	0
222	20240108	161500	22544735	4990	4990	4990	4990	0
223	20240108	161400	22544735	4990	4990	4990	4990	0
224	20240108	161300	22544735	4990	4990	4990	4990	0
225	20240108	161200	22544735	4990	4990	4990	4990	0
226	20240108	161100	22544735	4990	4990	4990	4990	0
227	20240108	161000	22544735	4990	4990	4990	4990	0
228	20240108	160900	22544735	4990	4990	4990	4990	0
229	20240108	160800	22544735	4990	4990	4990	4990	0
230	20240108	160700	22544735	4990	4990	4990	4990	0
231	20240108	160600	22544735	4990	4990	4990	4990	0
232	20240108	160500	22544735	4990	4990	4990	4990	0
233	20240108	160400	22544735	4990	4990	4990	4990	0
234	20240108	160300	22544735	4990	4990	4990	4990	0
235	20240108	160200	22544735	4990	4990	4990	4990	0
236	20240108	160100	22544735	4990	4990	4990	4990	0
237	20240108	160000	22544735	4990	4990	4990	4990	0
238	20240108	155900	22544735	4990	4990	4990	4990	0
239	20240108	155800	22544735	4990	4990	4990	4990	0
240	20240108	155700	22544735	4990	4990	4990	4990	0
241	20240108	155600	22544735	4990	4990	4990	4990	0
242	20240108	155500	22544735	4990	4990	4990	4990	86
243	20240108	155400	22544735	4990	4990	4990	4990	0
244	20240108	155300	22544735	4990	4990	4990	4990	0
245	20240108	155200	22544735	4990	4990	4990	4990	0
246	20240108	155100	22544735	4990	4990	4990	4990	0
247	20240108	155000	22544735	4990	4990	4990	4990	0
248	20240108	154900	22544735	4990	4990	4990	4990	0
249	20240108	154800	22544735	4990	4990	4990	4990	0
250	20240108	154700	22544735	4990	4990	4990	4990	0
251	20240108	154600	22544735	4990	4990	4990	4990	0
252	20240108	154500	22544735	4990	4990	4990	4990	0
253	20240108	154400	22544735	4990	4990	4990	4990	0
254	20240108	154300	22544735	4990	4990	4990	4990	0
255	20240108	154200	22544735	4990	4990	4990	4990	0
256	20240108	154100	22544735	4990	4990	4990	4990	0
257	20240108	154000	22544735	4990	4990	4990	4990	0
258	20240108	153900	22544735	4990	4990	4990	4990	0
259	20240108	153800	22544735	4990	4990	4990	4990	0
260	20240108	153700	22544735	4990	4990	4990	4990	0
261	20240108	153600	22544735	4990	4990	4990	4990	0
262	20240108	153500	22544735	4990	4990	4990	4990	0
263	20240108	153400	22544735	4990	4990	4990	4990	0
264	20240108	153300	22544735	4990	4990	4990	4990	0
265	20240108	153200	22544735	4990	4990	4990	4990	0
266	20240108	153100	22544735	4990	4990	4990	4990	0
267	20240108	153000	22544735	4990	4990	4990	4990	86
268	20240108	152900	22115595	4980	4980	4980	4980	0
269	20240108	152800	22115595	4980	4980	4980	4980	0
270	20240108	152700	22115595	4980	4980	4980	4980	0
271	20240108	152600	22115595	4980	4980	4980	4980	0
272	20240108	152500	22115595	4980	4980	4980	4980	0
273	20240108	152400	22115595	4980	4980	4980	4980	0
274	20240108	152300	22115595	4980	4980	4980	4980	0
275	20240108	152200	22115595	4980	4980	4980	4980	0
276	20240108	152100	22115595	4980	4980	4980	4980	0
277	20240108	152000	22115595	4980	4980	4980	4980	0
278	20240108	151900	22115595	4980	4970	4990	4970	370
279	20240108	151800	20272540	4980	4970	4980	4970	2
280	20240108	151700	20262590	4970	4970	4970	4970	14
281	20240108	151600	20193010	4970	4970	4970	4970	5
282	20240108	151500	20168160	4975	4975	4975	4975	0
283	20240108	151400	20168160	4975	4975	4975	4975	0
284	20240108	151300	20168160	4975	4980	4980	4975	21
285	20240108	151200	20063585	4980	4980	4980	4980	0
286	20240108	151100	20063585	4980	4980	4980	4980	1
287	20240108	151000	20058605	4980	4980	4980	4980	0
288	20240108	150900	20058605	4980	4980	4980	4980	1
289	20240108	150800	20053625	4970	4970	4970	4970	0
290	20240108	150700	20053625	4970	4970	4970	4970	0
291	20240108	150600	20053625	4970	4970	4970	4970	0
292	20240108	150500	20053625	4970	4970	4970	4970	0
293	20240108	150400	20053625	4970	4970	4970	4970	0
294	20240108	150300	20053625	4970	4970	4970	4970	0
295	20240108	150200	20053625	4970	4970	4970	4970	107
296	20240108	150100	19521835	4970	4970	4970	4970	0
297	20240108	150000	19521835	4970	4970	4970	4970	0
298	20240108	145900	19521835	4970	4970	4970	4970	0
299	20240108	145800	19521835	4970	4970	4970	4970	0
300	20240108	145700	19521835	4970	4970	4970	4970	0
301	20240108	145600	19521835	4970	4970	4970	4970	0
302	20240108	145500	19521835	4970	4970	4970	4970	0
303	20240108	145400	19521835	4970	4970	4970	4970	0
304	20240108	145300	19521835	4970	4970	4970	4970	1
305	20240108	145200	19516865	4960	4960	4960	4960	0
306	20240108	145100	19516865	4960	4960	4960	4960	0
307	20240108	145000	19516865	4960	4960	4960	4960	0
308	20240108	144900	19516865	4960	4960	4960	4960	0
309	20240108	144800	19516865	4960	4960	4960	4960	0
310	20240108	144700	19516865	4960	4960	4960	4960	101
311	20240108	144600	19015905	4970	4970	4970	4970	0
312	20240108	144500	19015905	4970	4970	4970	4970	0
313	20240108	144400	19015905	4970	4970	4970	4970	0
314	20240108	144300	19015905	4970	4970	4970	4970	0
315	20240108	144200	19015905	4970	4970	4970	4970	0
316	20240108	144100	19015905	4970	4970	4970	4970	0
317	20240108	144000	19015905	4970	4970	4970	4970	0
318	20240108	143900	19015905	4970	4970	4970	4970	0
319	20240108	143800	19015905	4970	4970	4970	4970	0
320	20240108	143700	19015905	4970	4970	4970	4970	0
321	20240108	143600	19015905	4970	4970	4970	4970	0
322	20240108	143500	19015905	4970	4970	4970	4970	0
323	20240108	143400	19015905	4970	4970	4970	4970	0
324	20240108	143300	19015905	4970	4970	4970	4970	0
325	20240108	143200	19015905	4970	4970	4970	4970	0
326	20240108	143100	19015905	4970	4970	4970	4970	0
327	20240108	143000	19015905	4970	4970	4970	4970	0
328	20240108	142900	19015905	4970	4970	4970	4970	1
329	20240108	142800	19010935	4955	4955	4955	4955	0
330	20240108	142700	19010935	4955	4955	4955	4955	0
331	20240108	142600	19010935	4955	4955	4955	4955	0
332	20240108	142500	19010935	4955	4955	4955	4955	92
333	20240108	142400	18555075	4975	4975	4975	4975	0
334	20240108	142300	18555075	4975	4975	4975	4975	0
335	20240108	142200	18555075	4975	4975	4975	4975	0
336	20240108	142100	18555075	4975	4975	4975	4975	0
337	20240108	142000	18555075	4975	4975	4975	4975	0
338	20240108	141900	18555075	4975	4975	4975	4975	0
339	20240108	141800	18555075	4975	4975	4975	4975	0
340	20240108	141700	18555075	4975	4975	4975	4975	0
341	20240108	141600	18555075	4975	4975	4975	4975	0
342	20240108	141500	18555075	4975	4975	4975	4975	0
343	20240108	141400	18555075	4975	4975	4975	4975	0
344	20240108	141300	18555075	4975	4975	4975	4975	0
345	20240108	141200	18555075	4975	4975	4975	4975	0
346	20240108	141100	18555075	4975	4975	4975	4975	0
347	20240108	141000	18555075	4975	4975	4975	4975	0
348	20240108	140900	18555075	4975	4975	4975	4975	0
349	20240108	140800	18555075	4975	4975	4975	4975	0
350	20240108	140700	18555075	4975	4975	4975	4975	0
351	20240108	140600	18555075	4975	4975	4975	4975	0
352	20240108	140500	18555075	4975	4975	4975	4975	0
353	20240108	140400	18555075	4975	4975	4975	4975	0
354	20240108	140300	18555075	4975	4975	4975	4975	0
355	20240108	140200	18555075	4975	4975	4975	4975	2
356	20240108	140100	18545125	4970	4970	4970	4970	0
357	20240108	140000	18545125	4970	4970	4970	4970	0
358	20240108	135900	18545125	4970	4970	4970	4970	0
359	20240108	135800	18545125	4970	4970	4970	4970	0
360	20240108	135700	18545125	4970	4970	4970	4970	0
361	20240108	135600	18545125	4970	4970	4970	4970	0
362	20240108	135500	18545125	4970	4970	4970	4970	0
363	20240108	135400	18545125	4970	4970	4970	4970	0
364	20240108	135300	18545125	4970	4970	4970	4970	0
365	20240108	135200	18545125	4970	4970	4970	4970	0
366	20240108	135100	18545125	4970	4970	4970	4970	0
367	20240108	135000	18545125	4970	4970	4970	4970	0
368	20240108	134900	18545125	4970	4970	4970	4970	15
369	20240108	134800	18470575	4970	4970	4970	4970	0
370	20240108	134700	18470575	4970	4970	4970	4970	0
371	20240108	134600	18470575	4970	4970	4970	4970	0
372	20240108	134500	18470575	4970	4970	4970	4970	1
373	20240108	134400	18465605	4950	4950	4950	4950	0
374	20240108	134300	18465605	4950	4965	4965	4950	8
375	20240108	134200	18425945	4970	4970	4970	4970	0
376	20240108	134100	18425945	4970	4970	4970	4970	0
377	20240108	134000	18425945	4970	4970	4970	4970	0
378	20240108	133900	18425945	4970	4970	4970	4970	0
379	20240108	133800	18425945	4970	4970	4970	4970	0
380	20240108	133700	18425945	4970	4970	4970	4970	0
381	20240108	133600	18425945	4970	4970	4970	4970	0
382	20240108	133500	18425945	4970	4970	4970	4970	0
383	20240108	133400	18425945	4970	4970	4970	4970	0
384	20240108	133300	18425945	4970	4970	4970	4970	0
385	20240108	133200	18425945	4970	4970	4970	4970	0
386	20240108	133100	18425945	4970	4970	4970	4970	0
387	20240108	133000	18425945	4970	4970	4970	4970	0
388	20240108	132900	18425945	4970	4970	4970	4970	0
389	20240108	132800	18425945	4970	4970	4970	4970	0
390	20240108	132700	18425945	4970	4970	4970	4970	1
391	20240108	132600	18420975	4970	4970	4970	4970	1
392	20240108	132500	18416005	4975	4975	4975	4975	0
393	20240108	132400	18416005	4975	4975	4975	4975	0
394	20240108	132300	18416005	4975	4975	4975	4975	2
395	20240108	132200	18406055	4980	4980	4980	4980	0
396	20240108	132100	18406055	4980	4980	4980	4980	0
397	20240108	132000	18406055	4980	4980	4980	4980	0
398	20240108	131900	18406055	4980	4980	4980	4980	0
399	20240108	131800	18406055	4980	4980	4980	4980	100
400	20240108	131700	17908055	4980	4980	4980	4980	0
401	20240108	131600	17908055	4980	4980	4980	4980	0
402	20240108	131500	17908055	4980	4980	4980	4980	2
403	20240108	131400	17898095	4980	4980	4980	4980	0
404	20240108	131300	17898095	4980	4980	4980	4980	1
405	20240108	131200	17893115	4980	4980	4980	4980	0
406	20240108	131100	17893115	4980	4980	4980	4980	0
407	20240108	131000	17893115	4980	4980	4980	4980	0
408	20240108	130900	17893115	4980	4980	4980	4980	0
409	20240108	130800	17893115	4980	4980	4980	4980	0
410	20240108	130700	17893115	4980	4980	4980	4980	0
411	20240108	130600	17893115	4980	4980	4980	4980	0
412	20240108	130500	17893115	4980	4980	4980	4980	0
413	20240108	130400	17893115	4980	4980	4980	4980	0
414	20240108	130300	17893115	4980	4980	4980	4980	0
415	20240108	130200	17893115	4980	4980	4980	4980	0
416	20240108	130100	17893115	4980	4980	4980	4980	0
417	20240108	130000	17893115	4980	4980	4980	4980	0
418	20240108	125900	17893115	4980	4980	4980	4980	15
419	20240108	125800	17818415	4980	4980	4980	4980	0
420	20240108	125700	17818415	4980	4980	4980	4980	0
421	20240108	125600	17818415	4980	4980	4980	4980	1
422	20240108	125500	17813435	4950	4950	4950	4950	0
423	20240108	125400	17813435	4950	4950	4950	4950	0
424	20240108	125300	17813435	4950	4950	4950	4950	0
425	20240108	125200	17813435	4950	4950	4950	4950	0
426	20240108	125100	17813435	4950	4950	4950	4950	0
427	20240108	125000	17813435	4950	4965	4965	4950	97
428	20240108	124900	17332555	4980	4980	4980	4980	0
429	20240108	124800	17332555	4980	4980	4980	4980	0
430	20240108	124700	17332555	4980	4980	4980	4980	0
431	20240108	124600	17332555	4980	4980	4980	4980	0
432	20240108	124500	17332555	4980	4980	4980	4980	0
433	20240108	124400	17332555	4980	4980	4980	4980	0
434	20240108	124300	17332555	4980	4980	4980	4980	0
435	20240108	124200	17332555	4980	4980	4980	4980	0
436	20240108	124100	17332555	4980	4980	4980	4980	0
437	20240108	124000	17332555	4980	4980	4980	4980	0
438	20240108	123900	17332555	4980	4980	4980	4980	0
439	20240108	123800	17332555	4980	4980	4980	4980	0
440	20240108	123700	17332555	4980	4980	4980	4980	0
441	20240108	123600	17332555	4980	4980	4980	4980	0
442	20240108	123500	17332555	4980	4980	4980	4980	0
443	20240108	123400	17332555	4980	4980	4980	4980	0
444	20240108	123300	17332555	4980	4980	4980	4980	0
445	20240108	123200	17332555	4980	4980	4980	4980	0
446	20240108	123100	17332555	4980	4980	4980	4980	0
447	20240108	123000	17332555	4980	4980	4980	4980	30
448	20240108	122900	17183155	4980	4980	4980	4980	0
449	20240108	122800	17183155	4980	4980	4980	4980	0
450	20240108	122700	17183155	4980	4980	4980	4980	0
451	20240108	122600	17183155	4980	4980	4980	4980	0
452	20240108	122500	17183155	4980	4980	4980	4980	0
453	20240108	122400	17183155	4980	4980	4980	4980	0
454	20240108	122300	17183155	4980	4980	4980	4980	0
455	20240108	122200	17183155	4980	4980	4980	4980	0
456	20240108	122100	17183155	4980	4980	4980	4980	0
457	20240108	122000	17183155	4980	4980	4980	4980	0
458	20240108	121900	17183155	4980	4980	4980	4980	3
459	20240108	121800	17168215	4980	4980	4980	4980	0
460	20240108	121700	17168215	4980	4980	4980	4980	0
461	20240108	121600	17168215	4980	4980	4980	4980	0
462	20240108	121500	17168215	4980	4980	4980	4980	0
463	20240108	121400	17168215	4980	4980	4980	4980	0
464	20240108	121300	17168215	4980	4980	4980	4980	0
465	20240108	121200	17168215	4980	4980	4980	4980	0
466	20240108	121100	17168215	4980	4980	4980	4980	0
467	20240108	121000	17168215	4980	4980	4980	4980	0
468	20240108	120900	17168215	4980	4980	4980	4980	0
469	20240108	120800	17168215	4980	4980	4980	4980	0
470	20240108	120700	17168215	4980	4980	4980	4980	0
471	20240108	120600	17168215	4980	4980	4980	4980	0
472	20240108	120500	17168215	4980	4980	4980	4980	1
473	20240108	120400	17163235	4965	4965	4965	4965	0
474	20240108	120300	17163235	4965	4965	4965	4965	6
475	20240108	120200	17133445	4980	4980	4980	4980	0
476	20240108	120100	17133445	4980	4980	4980	4980	0
477	20240108	120000	17133445	4980	4980	4980	4980	0
478	20240108	115900	17133445	4980	4980	4980	4980	0
479	20240108	115800	17133445	4980	4980	4980	4980	0
480	20240108	115700	17133445	4980	4980	4980	4980	0
481	20240108	115600	17133445	4980	4980	4980	4980	0
482	20240108	115500	17133445	4980	4980	4980	4980	0
483	20240108	115400	17133445	4980	4980	4980	4980	1
484	20240108	115300	17128465	4975	4975	4975	4975	0
485	20240108	115200	17128465	4975	4975	4975	4975	0
486	20240108	115100	17128465	4975	4975	4975	4975	0
487	20240108	115000	17128465	4975	4975	4975	4975	33
488	20240108	114900	16964290	4975	4975	4975	4975	0
489	20240108	114800	16964290	4975	4975	4975	4975	0
490	20240108	114700	16964290	4975	4975	4975	4975	3
491	20240108	114600	16949365	4975	4975	4975	4975	0
492	20240108	114500	16949365	4975	4975	4975	4975	0
493	20240108	114400	16949365	4975	4975	4975	4975	0
494	20240108	114300	16949365	4975	4975	4975	4975	0
495	20240108	114200	16949365	4975	4975	4975	4975	0
496	20240108	114100	16949365	4975	4975	4975	4975	0
497	20240108	114000	16949365	4975	4975	4975	4975	0
498	20240108	113900	16949365	4975	4975	4975	4975	0
499	20240108	113800	16949365	4975	4975	4975	4975	0
500	20240108	113700	16949365	4975	4975	4975	4975	0
501	20240108	113600	16949365	4975	4975	4975	4975	0
502	20240108	113500	16949365	4975	4975	4975	4975	0
503	20240108	113400	16949365	4975	4975	4975	4975	0
504	20240108	113300	16949365	4975	4975	4975	4975	0
505	20240108	113200	16949365	4975	4975	4975	4975	0
506	20240108	113100	16949365	4975	4975	4975	4975	0
507	20240108	113000	16949365	4975	4975	4975	4975	0
508	20240108	112900	16949365	4975	4975	4975	4975	0
509	20240108	112800	16949365	4975	4975	4975	4975	0
510	20240108	112700	16949365	4975	4975	4975	4975	0
511	20240108	112600	16949365	4975	4975	4975	4975	0
512	20240108	112500	16949365	4975	4975	4975	4975	0
513	20240108	112400	16949365	4975	4975	4975	4975	0
514	20240108	112300	16949365	4975	4975	4975	4975	0
515	20240108	112200	16949365	4975	4975	4975	4975	0
516	20240108	112100	16949365	4975	4975	4975	4975	0
517	20240108	112000	16949365	4975	4975	4975	4975	0
518	20240108	111900	16949365	4975	4975	4975	4975	0
519	20240108	111800	16949365	4975	4975	4975	4975	0
520	20240108	111700	16949365	4975	4975	4975	4975	1
521	20240108	111600	16944390	4940	4940	4940	4940	0
522	20240108	111500	16944390	4940	4940	4940	4940	0
523	20240108	111400	16944390	4940	4940	4940	4940	0
524	20240108	111300	16944390	4940	4940	4940	4940	3
525	20240108	111200	16929570	4975	4975	4975	4975	0
526	20240108	111100	16929570	4975	4975	4975	4975	0
527	20240108	111000	16929570	4975	4975	4975	4975	0
528	20240108	110900	16929570	4975	4975	4975	4975	0
529	20240108	110800	16929570	4975	4975	4975	4975	0
530	20240108	110700	16929570	4975	4975	4975	4975	1
531	20240108	110600	16924595	4940	4940	4940	4940	0
532	20240108	110500	16924595	4940	4940	4940	4940	7
533	20240108	110400	16890015	4940	4940	4940	4940	0
534	20240108	110300	16890015	4940	4940	4940	4940	0
535	20240108	110200	16890015	4940	4940	4940	4940	0
536	20240108	110100	16890015	4940	4945	4945	4940	25
537	20240108	110000	16766425	4980	4980	4980	4980	0
538	20240108	105900	16766425	4980	4980	4980	4980	0
539	20240108	105800	16766425	4980	4980	4980	4980	0
540	20240108	105700	16766425	4980	4980	4980	4980	0
541	20240108	105600	16766425	4980	4980	4980	4980	0
542	20240108	105500	16766425	4980	4980	4980	4980	0
543	20240108	105400	16766425	4980	4980	4980	4980	0
544	20240108	105300	16766425	4980	4980	4980	4980	0
545	20240108	105200	16766425	4980	4980	4980	4980	0
546	20240108	105100	16766425	4980	4980	4980	4980	0
547	20240108	105000	16766425	4980	4980	4980	4980	1
548	20240108	104900	16761445	4970	4955	4970	4925	581
549	20240108	104800	13890575	4955	4960	4960	4955	62
550	20240108	104700	13583110	4965	4965	4965	4965	40
551	20240108	104600	13384510	4970	4970	4970	4970	0
552	20240108	104500	13384510	4970	4970	4970	4970	0
553	20240108	104400	13384510	4970	4970	4970	4970	198
554	20240108	104300	12400450	4970	4970	4970	4970	18
555	20240108	104200	12310990	4970	4970	4970	4970	0
556	20240108	104100	12310990	4970	4970	4970	4970	0
557	20240108	104000	12310990	4970	4970	4970	4970	28
558	20240108	103900	12171830	4985	4985	4985	4985	0
559	20240108	103800	12171830	4985	4985	4985	4985	0
560	20240108	103700	12171830	4985	4985	4985	4985	0
561	20240108	103600	12171830	4985	4985	4985	4985	0
562	20240108	103500	12171830	4985	4985	4985	4985	0
563	20240108	103400	12171830	4985	4985	4985	4985	0
564	20240108	103300	12171830	4985	4985	4985	4985	0
565	20240108	103200	12171830	4985	4985	4985	4985	0
566	20240108	103100	12171830	4985	4985	4985	4985	10
567	20240108	103000	12121980	4985	4985	4985	4985	0
568	20240108	102900	12121980	4985	4985	4985	4985	0
569	20240108	102800	12121980	4985	4985	4985	4985	0
570	20240108	102700	12121980	4985	4985	4985	4985	0
571	20240108	102600	12121980	4985	4985	4985	4985	0
572	20240108	102500	12121980	4985	4985	4985	4985	0
573	20240108	102400	12121980	4985	4985	4985	4985	0
574	20240108	102300	12121980	4985	4985	4985	4985	0
575	20240108	102200	12121980	4985	4985	4985	4985	0
576	20240108	102100	12121980	4985	4985	4985	4985	1
577	20240108	102000	12116995	4985	4985	4985	4985	0
578	20240108	101900	12116995	4985	4985	4985	4985	0
579	20240108	101800	12116995	4985	4985	4985	4985	0
580	20240108	101700	12116995	4985	4985	4985	4985	0
581	20240108	101600	12116995	4985	4985	4985	4985	0
582	20240108	101500	12116995	4985	4985	4985	4985	0
583	20240108	101400	12116995	4985	4985	4985	4985	7
584	20240108	101300	12082100	4985	4985	4985	4985	0
585	20240108	101200	12082100	4985	4985	4985	4985	0
586	20240108	101100	12082100	4985	4985	4985	4985	1
587	20240108	101000	12077115	4960	4970	4970	4960	6
588	20240108	100900	12047340	4990	4990	4990	4990	0
589	20240108	100800	12047340	4990	4990	4990	4990	0
590	20240108	100700	12047340	4990	4990	4990	4990	0
591	20240108	100600	12047340	4990	4990	4990	4990	0
592	20240108	100500	12047340	4990	4990	4990	4990	0
593	20240108	100400	12047340	4990	4985	4990	4985	2
594	20240108	100300	12037365	4985	4985	4985	4985	18
595	20240108	100200	11947635	4985	4985	4985	4985	0
596	20240108	100100	11947635	4985	4985	4985	4985	0
597	20240108	100000	11947635	4985	4985	4985	4985	0
598	20240108	095900	11947635	4985	4985	4985	4985	0
599	20240108	095800	11947635	4985	4985	4985	4985	0
600	20240108	095700	11947635	4985	4985	4985	4985	0
601	20240108	095600	11947635	4985	4985	4985	4985	0
602	20240108	095500	11947635	4985	4985	4985	4985	0
603	20240108	095400	11947635	4985	4985	4985	4985	0
604	20240108	095300	11947635	4985	4985	4985	4985	0
605	20240108	095200	11947635	4985	4985	4985	4985	0
606	20240108	095100	11947635	4985	4985	4985	4985	10
607	20240108	095000	11897785	4990	4990	4990	4990	0
608	20240108	094900	11897785	4990	4990	4990	4990	0
609	20240108	094800	11897785	4990	4990	4990	4990	0
610	20240108	094700	11897785	4990	4990	4990	4990	0
611	20240108	094600	11897785	4990	4990	4990	4990	0
612	20240108	094500	11897785	4990	4990	4990	4990	0
613	20240108	094400	11897785	4990	4990	4990	4990	0
614	20240108	094300	11897785	4990	4990	4990	4990	0
615	20240108	094200	11897785	4990	4990	4990	4990	2
616	20240108	094100	11887805	4990	4990	4990	4990	0
617	20240108	094000	11887805	4990	4990	4990	4990	75
618	20240108	093900	11513555	4990	4995	4995	4990	35
619	20240108	093800	11338755	4990	4990	4990	4990	0
620	20240108	093700	11338755	4990	4990	4990	4990	0
621	20240108	093600	11338755	4990	4990	4990	4990	0
622	20240108	093500	11338755	4990	4990	4990	4990	0
623	20240108	093400	11338755	4990	4990	4990	4990	0
624	20240108	093300	11338755	4990	4995	4995	4990	66
625	20240108	093200	11009320	4995	4990	4995	4990	16
626	20240108	093100	10929475	4995	4995	4995	4995	0
627	20240108	093000	10929475	4995	4995	4995	4995	0
628	20240108	092900	10929475	4995	4995	4995	4995	0
629	20240108	092800	10929475	4995	4995	4995	4995	0
630	20240108	092700	10929475	4995	4995	4995	4995	0
631	20240108	092600	10929475	4995	4995	4995	4995	0
632	20240108	092500	10929475	4995	4995	4995	4995	0
633	20240108	092400	10929475	4995	4995	4995	4995	0
634	20240108	092300	10929475	4995	4995	4995	4995	0
635	20240108	092200	10929475	4995	4995	4995	4995	0
636	20240108	092100	10929475	4995	4995	4995	4995	0
637	20240108	092000	10929475	4995	4995	4995	4995	0
638	20240108	091900	10929475	4995	4995	4995	4995	50
639	20240108	091800	10679725	4995	4985	4995	4985	309
640	20240108	091700	9136920	4985	4985	4985	4985	1
641	20240108	091600	9131935	4950	4955	4955	4950	50
642	20240108	091500	8884390	4995	4995	4995	4995	1
643	20240108	091400	8879395	4950	4975	4975	4950	101
644	20240108	091300	8379190	4995	4995	4995	4995	0
645	20240108	091200	8379190	4995	4990	4995	4990	201
646	20240108	091100	7375200	4995	4990	4995	4990	309
647	20240108	091000	5831795	4995	4995	4995	4995	0
648	20240108	090900	5831795	4995	4995	4995	4995	0
649	20240108	090800	5831795	4995	4995	4995	4995	0
650	20240108	090700	5831795	4995	4995	4995	4995	0
651	20240108	090600	5831795	4995	4995	4995	4995	0
652	20240108	090500	5831795	4995	4995	4995	4995	0
653	20240108	090400	5831795	4995	4980	4995	4980	1112
654	20240108	090300	294020	5000	5000	5000	5000	0
655	20240108	090200	294020	5000	4980	5000	4980	34
656	20240108	090100	124680	4980	4980	4980	4980	7
657	20240108	090000	89820	4990	4990	4990	4990	18