KissMeData/275630/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	210200	47979045	4980	4980	4980	4980	366
3	20240111	210100	47979045	4980	4980	4980	4980	0
4	20240111	210000	47979045	4980	4980	4980	4980	0
5	20240111	205900	47979045	4980	4980	4980	4980	0
6	20240111	205800	47979045	4980	4980	4980	4980	0
7	20240111	205700	47979045	4980	4980	4980	4980	0
8	20240111	205600	47979045	4980	4980	4980	4980	0
9	20240111	205500	47979045	4980	4980	4980	4980	0
10	20240111	205400	47979045	4980	4980	4980	4980	0
11	20240111	205300	47979045	4980	4980	4980	4980	0
12	20240111	205200	47979045	4980	4980	4980	4980	0
13	20240111	205100	47979045	4980	4980	4980	4980	0
14	20240111	205000	47979045	4980	4980	4980	4980	0
15	20240111	204900	47979045	4980	4980	4980	4980	0
16	20240111	204800	47979045	4980	4980	4980	4980	0
17	20240111	204700	47979045	4980	4980	4980	4980	0
18	20240111	204600	47979045	4980	4980	4980	4980	0
19	20240111	204500	47979045	4980	4980	4980	4980	0
20	20240111	204400	47979045	4980	4980	4980	4980	0
21	20240111	204300	47979045	4980	4980	4980	4980	0
22	20240111	204200	47979045	4980	4980	4980	4980	0
23	20240111	204100	47979045	4980	4980	4980	4980	0
24	20240111	204000	47979045	4980	4980	4980	4980	0
25	20240111	203900	47979045	4980	4980	4980	4980	0
26	20240111	203800	47979045	4980	4980	4980	4980	0
27	20240111	203700	47979045	4980	4980	4980	4980	0
28	20240111	203600	47979045	4980	4980	4980	4980	0
29	20240111	203500	47979045	4980	4980	4980	4980	0
30	20240111	203400	47979045	4980	4980	4980	4980	0
31	20240111	203300	47979045	4980	4980	4980	4980	0
32	20240111	203200	47979045	4980	4980	4980	4980	366
33	20240111	203100	47979045	4980	4980	4980	4980	0
34	20240111	203000	47979045	4980	4980	4980	4980	0
35	20240111	202900	47979045	4980	4980	4980	4980	0
36	20240111	202800	47979045	4980	4980	4980	4980	0
37	20240111	202700	47979045	4980	4980	4980	4980	0
38	20240111	202600	47979045	4980	4980	4980	4980	0
39	20240111	202500	47979045	4980	4980	4980	4980	0
40	20240111	202400	47979045	4980	4980	4980	4980	0
41	20240111	202300	47979045	4980	4980	4980	4980	0
42	20240111	202200	47979045	4980	4980	4980	4980	0
43	20240111	202100	47979045	4980	4980	4980	4980	0
44	20240111	202000	47979045	4980	4980	4980	4980	0
45	20240111	201900	47979045	4980	4980	4980	4980	0
46	20240111	201800	47979045	4980	4980	4980	4980	0
47	20240111	201700	47979045	4980	4980	4980	4980	0
48	20240111	201600	47979045	4980	4980	4980	4980	0
49	20240111	201500	47979045	4980	4980	4980	4980	0
50	20240111	201400	47979045	4980	4980	4980	4980	0
51	20240111	201300	47979045	4980	4980	4980	4980	0
52	20240111	201200	47979045	4980	4980	4980	4980	0
53	20240111	201100	47979045	4980	4980	4980	4980	0
54	20240111	201000	47979045	4980	4980	4980	4980	0
55	20240111	200900	47979045	4980	4980	4980	4980	0
56	20240111	200800	47979045	4980	4980	4980	4980	0
57	20240111	200700	47979045	4980	4980	4980	4980	0
58	20240111	200600	47979045	4980	4980	4980	4980	0
59	20240111	200500	47979045	4980	4980	4980	4980	0
60	20240111	200400	47979045	4980	4980	4980	4980	0
61	20240111	200300	47979045	4980	4980	4980	4980	0
62	20240111	200200	47979045	4980	4980	4980	4980	366
63	20240111	200100	47979045	4980	4980	4980	4980	0
64	20240111	200000	47979045	4980	4980	4980	4980	0
65	20240111	195900	47979045	4980	4980	4980	4980	0
66	20240111	195800	47979045	4980	4980	4980	4980	0
67	20240111	195700	47979045	4980	4980	4980	4980	0
68	20240111	195600	47979045	4980	4980	4980	4980	0
69	20240111	195500	47979045	4980	4980	4980	4980	0
70	20240111	195400	47979045	4980	4980	4980	4980	0
71	20240111	195300	47979045	4980	4980	4980	4980	0
72	20240111	195200	47979045	4980	4980	4980	4980	0
73	20240111	195100	47979045	4980	4980	4980	4980	0
74	20240111	195000	47979045	4980	4980	4980	4980	0
75	20240111	194900	47979045	4980	4980	4980	4980	0
76	20240111	194800	47979045	4980	4980	4980	4980	0
77	20240111	194700	47979045	4980	4980	4980	4980	0
78	20240111	194600	47979045	4980	4980	4980	4980	0
79	20240111	194500	47979045	4980	4980	4980	4980	0
80	20240111	194400	47979045	4980	4980	4980	4980	0
81	20240111	194300	47979045	4980	4980	4980	4980	0
82	20240111	194200	47979045	4980	4980	4980	4980	0
83	20240111	194100	47979045	4980	4980	4980	4980	0
84	20240111	194000	47979045	4980	4980	4980	4980	0
85	20240111	193900	47979045	4980	4980	4980	4980	0
86	20240111	193800	47979045	4980	4980	4980	4980	0
87	20240111	193700	47979045	4980	4980	4980	4980	0
88	20240111	193600	47979045	4980	4980	4980	4980	0
89	20240111	193500	47979045	4980	4980	4980	4980	0
90	20240111	193400	47979045	4980	4980	4980	4980	0
91	20240111	193300	47979045	4980	4980	4980	4980	0
92	20240111	193200	47979045	4980	4980	4980	4980	366
93	20240111	193100	47979045	4980	4980	4980	4980	0
94	20240111	193000	47979045	4980	4980	4980	4980	0
95	20240111	192900	47979045	4980	4980	4980	4980	0
96	20240111	192800	47979045	4980	4980	4980	4980	0
97	20240111	192700	47979045	4980	4980	4980	4980	0
98	20240111	192600	47979045	4980	4980	4980	4980	0
99	20240111	192500	47979045	4980	4980	4980	4980	0
100	20240111	192400	47979045	4980	4980	4980	4980	0
101	20240111	192300	47979045	4980	4980	4980	4980	0
102	20240111	192200	47979045	4980	4980	4980	4980	0
103	20240111	192100	47979045	4980	4980	4980	4980	0
104	20240111	192000	47979045	4980	4980	4980	4980	0
105	20240111	191900	47979045	4980	4980	4980	4980	0
106	20240111	191800	47979045	4980	4980	4980	4980	0
107	20240111	191700	47979045	4980	4980	4980	4980	0
108	20240111	191600	47979045	4980	4980	4980	4980	0
109	20240111	191500	47979045	4980	4980	4980	4980	0
110	20240111	191400	47979045	4980	4980	4980	4980	0
111	20240111	191300	47979045	4980	4980	4980	4980	0
112	20240111	191200	47979045	4980	4980	4980	4980	0
113	20240111	191100	47979045	4980	4980	4980	4980	0
114	20240111	191000	47979045	4980	4980	4980	4980	0
115	20240111	190900	47979045	4980	4980	4980	4980	0
116	20240111	190800	47979045	4980	4980	4980	4980	0
117	20240111	190700	47979045	4980	4980	4980	4980	0
118	20240111	190600	47979045	4980	4980	4980	4980	0
119	20240111	190500	47979045	4980	4980	4980	4980	0
120	20240111	190400	47979045	4980	4980	4980	4980	0
121	20240111	190300	47979045	4980	4980	4980	4980	0
122	20240111	190200	47979045	4980	4980	4980	4980	366
123	20240111	190100	47979045	4980	4980	4980	4980	0
124	20240111	190000	47979045	4980	4980	4980	4980	0
125	20240111	185900	47979045	4980	4980	4980	4980	0
126	20240111	185800	47979045	4980	4980	4980	4980	0
127	20240111	185700	47979045	4980	4980	4980	4980	0
128	20240111	185600	47979045	4980	4980	4980	4980	0
129	20240111	185500	47979045	4980	4980	4980	4980	0
130	20240111	185400	47979045	4980	4980	4980	4980	0
131	20240111	185300	47979045	4980	4980	4980	4980	0
132	20240111	185200	47979045	4980	4980	4980	4980	0
133	20240111	185100	47979045	4980	4980	4980	4980	0
134	20240111	185000	47979045	4980	4980	4980	4980	0
135	20240111	184900	47979045	4980	4980	4980	4980	0
136	20240111	184800	47979045	4980	4980	4980	4980	0
137	20240111	184700	47979045	4980	4980	4980	4980	0
138	20240111	184600	47979045	4980	4980	4980	4980	0
139	20240111	184500	47979045	4980	4980	4980	4980	0
140	20240111	184400	47979045	4980	4980	4980	4980	0
141	20240111	184300	47979045	4980	4980	4980	4980	0
142	20240111	184200	47979045	4980	4980	4980	4980	0
143	20240111	184100	47979045	4980	4980	4980	4980	0
144	20240111	184000	47979045	4980	4980	4980	4980	0
145	20240111	183900	47979045	4980	4980	4980	4980	0
146	20240111	183800	47979045	4980	4980	4980	4980	0
147	20240111	183700	47979045	4980	4980	4980	4980	0
148	20240111	183600	47979045	4980	4980	4980	4980	0
149	20240111	183500	47979045	4980	4980	4980	4980	0
150	20240111	183400	47979045	4980	4980	4980	4980	0
151	20240111	183300	47979045	4980	4980	4980	4980	0
152	20240111	183200	47979045	4980	4980	4980	4980	366
153	20240111	183100	47979045	4980	4980	4980	4980	0
154	20240111	183000	47979045	4980	4980	4980	4980	0
155	20240111	182900	47979045	4980	4980	4980	4980	0
156	20240111	182800	47979045	4980	4980	4980	4980	0
157	20240111	182700	47979045	4980	4980	4980	4980	0
158	20240111	182600	47979045	4980	4980	4980	4980	0
159	20240111	182500	47979045	4980	4980	4980	4980	0
160	20240111	182400	47979045	4980	4980	4980	4980	0
161	20240111	182300	47979045	4980	4980	4980	4980	0
162	20240111	182200	47979045	4980	4980	4980	4980	0
163	20240111	182100	47979045	4980	4980	4980	4980	0
164	20240111	182000	47979045	4980	4980	4980	4980	0
165	20240111	181900	47979045	4980	4980	4980	4980	0
166	20240111	181800	47979045	4980	4980	4980	4980	0
167	20240111	181700	47979045	4980	4980	4980	4980	0
168	20240111	181600	47979045	4980	4980	4980	4980	0
169	20240111	181500	47979045	4980	4980	4980	4980	0
170	20240111	181400	47979045	4980	4980	4980	4980	0
171	20240111	181300	47979045	4980	4980	4980	4980	0
172	20240111	181200	47979045	4980	4980	4980	4980	0
173	20240111	181100	47979045	4980	4980	4980	4980	0
174	20240111	181000	47979045	4980	4980	4980	4980	0
175	20240111	180900	47979045	4980	4980	4980	4980	0
176	20240111	180800	47979045	4980	4980	4980	4980	0
177	20240111	180700	47979045	4980	4980	4980	4980	0
178	20240111	180600	47979045	4980	4980	4980	4980	0
179	20240111	180500	47979045	4980	4980	4980	4980	0
180	20240111	180400	47979045	4980	4980	4980	4980	0
181	20240111	180300	47979045	4980	4980	4980	4980	0
182	20240111	180200	47979045	4980	4980	4980	4980	366
183	20240111	180100	47979045	4980	4980	4980	4980	0
184	20240111	180000	47979045	4980	4980	4980	4980	0
185	20240111	175900	47979045	4980	4980	4980	4980	0
186	20240111	175800	47979045	4980	4980	4980	4980	0
187	20240111	175700	47979045	4980	4980	4980	4980	0
188	20240111	175600	47979045	4980	4980	4980	4980	0
189	20240111	175500	47979045	4980	4980	4980	4980	0
190	20240111	175400	47979045	4980	4980	4980	4980	0
191	20240111	175300	47979045	4980	4980	4980	4980	0
192	20240111	175200	47979045	4980	4980	4980	4980	0
193	20240111	175100	47979045	4980	4980	4980	4980	0
194	20240111	175000	47979045	4980	4980	4980	4980	0
195	20240111	174900	47979045	4980	4980	4980	4980	0
196	20240111	174800	47979045	4980	4980	4980	4980	0
197	20240111	174700	47979045	4980	4980	4980	4980	0
198	20240111	174600	47979045	4980	4980	4980	4980	0
199	20240111	174500	47979045	4980	4980	4980	4980	0
200	20240111	174400	47979045	4980	4980	4980	4980	0
201	20240111	174300	47979045	4980	4980	4980	4980	0
202	20240111	174200	47979045	4980	4980	4980	4980	0
203	20240111	174100	47979045	4980	4980	4980	4980	0
204	20240111	174000	47979045	4980	4980	4980	4980	0
205	20240111	173900	47979045	4980	4980	4980	4980	0
206	20240111	173800	47979045	4980	4980	4980	4980	0
207	20240111	173700	47979045	4980	4980	4980	4980	0
208	20240111	173600	47979045	4980	4980	4980	4980	0
209	20240111	173500	47979045	4980	4980	4980	4980	0
210	20240111	173400	47979045	4980	4980	4980	4980	0
211	20240111	173300	47979045	4980	4980	4980	4980	0
212	20240111	173200	47979045	4980	4980	4980	4980	366
213	20240111	173100	47979045	4980	4980	4980	4980	0
214	20240111	173000	47979045	4980	4980	4980	4980	0
215	20240111	172900	47979045	4980	4980	4980	4980	0
216	20240111	172800	47979045	4980	4980	4980	4980	0
217	20240111	172700	47979045	4980	4980	4980	4980	0
218	20240111	172600	47979045	4980	4980	4980	4980	0
219	20240111	172500	47979045	4980	4980	4980	4980	0
220	20240111	172400	47979045	4980	4980	4980	4980	0
221	20240111	172300	47979045	4980	4980	4980	4980	0
222	20240111	172200	47979045	4980	4980	4980	4980	0
223	20240111	172100	47979045	4980	4980	4980	4980	0
224	20240111	172000	47979045	4980	4980	4980	4980	0
225	20240111	171900	47979045	4980	4980	4980	4980	0
226	20240111	171800	47979045	4980	4980	4980	4980	0
227	20240111	171700	47979045	4980	4980	4980	4980	0
228	20240111	171600	47979045	4980	4980	4980	4980	0
229	20240111	171500	47979045	4980	4980	4980	4980	0
230	20240111	171400	47979045	4980	4980	4980	4980	0
231	20240111	171300	47979045	4980	4980	4980	4980	0
232	20240111	171200	47979045	4980	4980	4980	4980	0
233	20240111	171100	47979045	4980	4980	4980	4980	0
234	20240111	171000	47979045	4980	4980	4980	4980	0
235	20240111	170900	47979045	4980	4980	4980	4980	0
236	20240111	170800	47979045	4980	4980	4980	4980	0
237	20240111	170700	47979045	4980	4980	4980	4980	0
238	20240111	170600	47979045	4980	4980	4980	4980	0
239	20240111	170500	47979045	4980	4980	4980	4980	0
240	20240111	170400	47979045	4980	4980	4980	4980	0
241	20240111	170300	47979045	4980	4980	4980	4980	0
242	20240111	170200	47979045	4980	4980	4980	4980	366
243	20240111	170100	47979045	4980	4980	4980	4980	0
244	20240111	170000	47979045	4980	4980	4980	4980	0
245	20240111	165900	47979045	4980	4980	4980	4980	0
246	20240111	165800	47979045	4980	4980	4980	4980	0
247	20240111	165700	47979045	4980	4980	4980	4980	0
248	20240111	165600	47979045	4980	4980	4980	4980	0
249	20240111	165500	47979045	4980	4980	4980	4980	0
250	20240111	165400	47979045	4980	4980	4980	4980	0
251	20240111	165300	47979045	4980	4980	4980	4980	0
252	20240111	165200	47979045	4980	4980	4980	4980	0
253	20240111	165100	47979045	4980	4980	4980	4980	0
254	20240111	165000	47979045	4980	4980	4980	4980	0
255	20240111	164900	47979045	4980	4980	4980	4980	0
256	20240111	164800	47979045	4980	4980	4980	4980	0
257	20240111	164700	47979045	4980	4980	4980	4980	0
258	20240111	164600	47979045	4980	4980	4980	4980	0
259	20240111	164500	47979045	4980	4980	4980	4980	0
260	20240111	164400	47979045	4980	4980	4980	4980	0
261	20240111	164300	47979045	4980	4980	4980	4980	0
262	20240111	164200	47979045	4980	4980	4980	4980	0
263	20240111	164100	47979045	4980	4980	4980	4980	0
264	20240111	164000	47979045	4980	4980	4980	4980	0
265	20240111	163900	47979045	4980	4980	4980	4980	0
266	20240111	163800	47979045	4980	4980	4980	4980	0
267	20240111	163700	47979045	4980	4980	4980	4980	0
268	20240111	163600	47979045	4980	4980	4980	4980	0
269	20240111	163500	47979045	4980	4980	4980	4980	0
270	20240111	163400	47979045	4980	4980	4980	4980	0
271	20240111	163300	47979045	4980	4980	4980	4980	0
272	20240111	163200	47979045	4980	4980	4980	4980	366
273	20240111	163100	47979045	4980	4980	4980	4980	0
274	20240111	163000	47979045	4980	4980	4980	4980	0
275	20240111	162900	47979045	4980	4980	4980	4980	0
276	20240111	162800	47979045	4980	4980	4980	4980	0
277	20240111	162700	47979045	4980	4980	4980	4980	0
278	20240111	162600	47979045	4980	4980	4980	4980	0
279	20240111	162500	47979045	4980	4980	4980	4980	0
280	20240111	162400	47979045	4980	4980	4980	4980	0
281	20240111	162300	47979045	4980	4980	4980	4980	0
282	20240111	162200	47979045	4980	4980	4980	4980	0
283	20240111	162100	47979045	4980	4980	4980	4980	0
284	20240111	162000	47979045	4980	4980	4980	4980	0
285	20240111	161900	47979045	4980	4980	4980	4980	0
286	20240111	161800	47979045	4980	4980	4980	4980	0
287	20240111	161700	47979045	4980	4980	4980	4980	0
288	20240111	161600	47979045	4980	4980	4980	4980	0
289	20240111	161500	47979045	4980	4980	4980	4980	0
290	20240111	161400	47979045	4980	4980	4980	4980	0
291	20240111	161300	47979045	4980	4980	4980	4980	0
292	20240111	161200	47979045	4980	4980	4980	4980	0
293	20240111	161100	47979045	4980	4980	4980	4980	0
294	20240111	161000	47979045	4980	4980	4980	4980	0
295	20240111	160900	47979045	4980	4980	4980	4980	0
296	20240111	160800	47979045	4980	4980	4980	4980	0
297	20240111	160700	47979045	4980	4980	4980	4980	0
298	20240111	160600	47979045	4980	4980	4980	4980	0
299	20240111	160500	47979045	4980	4980	4980	4980	0
300	20240111	160400	47979045	4980	4980	4980	4980	0
301	20240111	160300	47979045	4980	4980	4980	4980	0
302	20240111	160200	47979045	4980	4980	4980	4980	366
303	20240111	160100	47979045	4980	4980	4980	4980	0
304	20240111	160000	47979045	4980	4980	4980	4980	0
305	20240111	155900	47979045	4980	4980	4980	4980	0
306	20240111	155800	47979045	4980	4980	4980	4980	0
307	20240111	155700	47979045	4980	4980	4980	4980	0
308	20240111	155600	47979045	4980	4980	4980	4980	0
309	20240111	155500	47979045	4980	4980	4980	4980	0
310	20240111	155400	47979045	4980	4980	4980	4980	0
311	20240111	155300	47979045	4980	4980	4980	4980	0
312	20240111	155200	47979045	4980	4980	4980	4980	0
313	20240111	155100	47979045	4980	4980	4980	4980	0
314	20240111	155000	47979045	4980	4980	4980	4980	0
315	20240111	154900	47979045	4980	4980	4980	4980	0
316	20240111	154800	47979045	4980	4980	4980	4980	0
317	20240111	154700	47979045	4980	4980	4980	4980	0
318	20240111	154600	47979045	4980	4980	4980	4980	0
319	20240111	154500	47979045	4980	4980	4980	4980	0
320	20240111	154400	47979045	4980	4980	4980	4980	0
321	20240111	154300	47979045	4980	4980	4980	4980	0
322	20240111	154200	47979045	4980	4980	4980	4980	0
323	20240111	154100	47979045	4980	4980	4980	4980	0
324	20240111	154000	47979045	4980	4980	4980	4980	0
325	20240111	153900	47979045	4980	4980	4980	4980	0
326	20240111	153800	47979045	4980	4980	4980	4980	0
327	20240111	153700	47979045	4980	4980	4980	4980	0
328	20240111	153600	47979045	4980	4980	4980	4980	0
329	20240111	153500	47979045	4980	4980	4980	4980	0
330	20240111	153400	47979045	4980	4980	4980	4980	0
331	20240111	153300	47979045	4980	4980	4980	4980	0
332	20240111	153200	47979045	4980	4980	4980	4980	366
333	20240111	153100	47979045	4980	4980	4980	4980	0
334	20240111	153000	47979045	4980	4980	4980	4980	366
335	20240111	152900	46156365	4975	4975	4975	4975	0
336	20240111	152800	46156365	4975	4975	4975	4975	0
337	20240111	152700	46156365	4975	4975	4975	4975	0
338	20240111	152600	46156365	4975	4975	4975	4975	0
339	20240111	152500	46156365	4975	4975	4975	4975	0
340	20240111	152400	46156365	4975	4975	4975	4975	0
341	20240111	152300	46156365	4975	4975	4975	4975	0
342	20240111	152200	46156365	4975	4975	4975	4975	0
343	20240111	152100	46156365	4975	4975	4975	4975	0
344	20240111	152000	46156365	4975	4975	4975	4975	0
345	20240111	151900	46156365	4975	4975	4975	4975	27
346	20240111	151800	46022040	4980	4980	4980	4980	0
347	20240111	151700	46022040	4980	4980	4980	4980	0
348	20240111	151600	46022040	4980	4975	4980	4975	197
349	20240111	151500	45041005	4980	4980	4980	4980	1
350	20240111	151400	45036025	4955	4960	4960	4955	1300
351	20240111	151300	38592975	4980	4980	4980	4980	0
352	20240111	151200	38592975	4980	4980	4980	4980	0
353	20240111	151100	38592975	4980	4980	4980	4980	0
354	20240111	151000	38592975	4980	4980	4980	4980	0
355	20240111	150900	38592975	4980	4980	4980	4980	0
356	20240111	150800	38592975	4980	4980	4980	4980	0
357	20240111	150700	38592975	4980	4965	4980	4965	3
358	20240111	150600	38578065	4965	4965	4965	4965	0
359	20240111	150500	38578065	4965	4965	4965	4965	0
360	20240111	150400	38578065	4965	4965	4965	4965	0
361	20240111	150300	38578065	4965	4965	4965	4965	0
362	20240111	150200	38578065	4965	4965	4965	4965	0
363	20240111	150100	38578065	4965	4970	4970	4965	220
364	20240111	150000	37485720	4970	4970	4970	4970	0
365	20240111	145900	37485720	4970	4970	4970	4970	0
366	20240111	145800	37485720	4970	4970	4970	4970	0
367	20240111	145700	37485720	4970	4970	4970	4970	0
368	20240111	145600	37485720	4970	4970	4970	4970	0
369	20240111	145500	37485720	4970	4970	4970	4970	0
370	20240111	145400	37485720	4970	4970	4970	4970	0
371	20240111	145300	37485720	4970	4970	4970	4970	0
372	20240111	145200	37485720	4970	4970	4970	4970	0
373	20240111	145100	37485720	4970	4970	4970	4970	0
374	20240111	145000	37485720	4970	4970	4970	4970	2
375	20240111	144900	37475780	4980	4980	4980	4980	0
376	20240111	144800	37475780	4980	4980	4980	4980	0
377	20240111	144700	37475780	4980	4980	4980	4980	0
378	20240111	144600	37475780	4980	4980	4980	4980	0
379	20240111	144500	37475780	4980	4980	4980	4980	0
380	20240111	144400	37475780	4980	4980	4980	4980	1
381	20240111	144300	37470800	4980	4980	4980	4980	0
382	20240111	144200	37470800	4980	4980	4980	4980	0
383	20240111	144100	37470800	4980	4980	4980	4980	0
384	20240111	144000	37470800	4980	4980	4980	4980	31
385	20240111	143900	37316420	4980	4980	4980	4980	0
386	20240111	143800	37316420	4980	4980	4980	4980	0
387	20240111	143700	37316420	4980	4980	4980	4980	0
388	20240111	143600	37316420	4980	4980	4980	4980	0
389	20240111	143500	37316420	4980	4980	4980	4980	0
390	20240111	143400	37316420	4980	4980	4980	4980	0
391	20240111	143300	37316420	4980	4980	4980	4980	0
392	20240111	143200	37316420	4980	4980	4980	4980	0
393	20240111	143100	37316420	4980	4980	4980	4980	0
394	20240111	143000	37316420	4980	4980	4980	4980	0
395	20240111	142900	37316420	4980	4980	4980	4980	0
396	20240111	142800	37316420	4980	4980	4980	4980	401
397	20240111	142700	35319440	4980	4980	4980	4980	0
398	20240111	142600	35319440	4980	4980	4980	4980	20
399	20240111	142500	35219840	4980	4980	4980	4980	0
400	20240111	142400	35219840	4980	4980	4980	4980	0
401	20240111	142300	35219840	4980	4980	4980	4980	0
402	20240111	142200	35219840	4980	4980	4980	4980	0
403	20240111	142100	35219840	4980	4980	4980	4980	0
404	20240111	142000	35219840	4980	4980	4980	4980	31
405	20240111	141900	35065460	4990	4990	4990	4990	0
406	20240111	141800	35065460	4990	4990	4990	4990	0
407	20240111	141700	35065460	4990	4990	4990	4990	0
408	20240111	141600	35065460	4990	4990	4990	4990	0
409	20240111	141500	35065460	4990	4990	4990	4990	0
410	20240111	141400	35065460	4990	4990	4990	4990	0
411	20240111	141300	35065460	4990	4990	4990	4990	0
412	20240111	141200	35065460	4990	4990	4990	4990	0
413	20240111	141100	35065460	4990	4990	4990	4990	1
414	20240111	141000	35060470	4995	4995	4995	4995	0
415	20240111	140900	35060470	4995	4995	4995	4995	0
416	20240111	140800	35060470	4995	4995	4995	4995	0
417	20240111	140700	35060470	4995	4995	4995	4995	0
418	20240111	140600	35060470	4995	4995	4995	4995	0
419	20240111	140500	35060470	4995	4995	4995	4995	0
420	20240111	140400	35060470	4995	4995	4995	4995	0
421	20240111	140300	35060470	4995	4995	4995	4995	0
422	20240111	140200	35060470	4995	4995	4995	4995	0
423	20240111	140100	35060470	4995	4995	4995	4995	0
424	20240111	140000	35060470	4995	4995	4995	4995	31
425	20240111	135900	34905625	4995	4995	4995	4995	0
426	20240111	135800	34905625	4995	4995	4995	4995	0
427	20240111	135700	34905625	4995	4995	4995	4995	0
428	20240111	135600	34905625	4995	4995	4995	4995	0
429	20240111	135500	34905625	4995	4995	4995	4995	0
430	20240111	135400	34905625	4995	4995	4995	4995	0
431	20240111	135300	34905625	4995	4995	4995	4995	0
432	20240111	135200	34905625	4995	4995	4995	4995	0
433	20240111	135100	34905625	4995	4995	4995	4995	0
434	20240111	135000	34905625	4995	4995	4995	4995	0
435	20240111	134900	34905625	4995	4995	4995	4995	0
436	20240111	134800	34905625	4995	4995	4995	4995	0
437	20240111	134700	34905625	4995	4995	4995	4995	0
438	20240111	134600	34905625	4995	4995	4995	4995	0
439	20240111	134500	34905625	4995	4995	4995	4995	0
440	20240111	134400	34905625	4995	4995	4995	4995	0
441	20240111	134300	34905625	4995	4995	4995	4995	0
442	20240111	134200	34905625	4995	4995	4995	4995	0
443	20240111	134100	34905625	4995	4995	4995	4995	0
444	20240111	134000	34905625	4995	4995	4995	4995	31
445	20240111	133900	34750780	4995	4995	4995	4995	0
446	20240111	133800	34750780	4995	4995	4995	4995	0
447	20240111	133700	34750780	4995	4995	4995	4995	1
448	20240111	133600	34745785	4995	4995	4995	4995	0
449	20240111	133500	34745785	4995	4995	4995	4995	0
450	20240111	133400	34745785	4995	4995	4995	4995	0
451	20240111	133300	34745785	4995	4995	4995	4995	0
452	20240111	133200	34745785	4995	4995	4995	4995	0
453	20240111	133100	34745785	4995	4995	4995	4995	0
454	20240111	133000	34745785	4995	4995	4995	4995	0
455	20240111	132900	34745785	4995	4995	4995	4995	0
456	20240111	132800	34745785	4995	4995	4995	4995	0
457	20240111	132700	34745785	4995	4995	4995	4995	0
458	20240111	132600	34745785	4995	4995	4995	4995	0
459	20240111	132500	34745785	4995	4995	4995	4995	0
460	20240111	132400	34745785	4995	4995	4995	4995	0
461	20240111	132300	34745785	4995	4985	4995	4975	2501
462	20240111	132200	22303190	4985	4985	4985	4985	23
463	20240111	132100	22188535	4995	4995	4995	4995	0
464	20240111	132000	22188535	4995	4995	4995	4995	31
465	20240111	131900	22033690	4995	4995	4995	4995	0
466	20240111	131800	22033690	4995	4995	4995	4995	0
467	20240111	131700	22033690	4995	4995	4995	4995	1
468	20240111	131600	22028695	4975	4985	4985	4975	1239
469	20240111	131500	15864210	4985	4985	4985	4985	0
470	20240111	131400	15864210	4985	4985	4985	4985	0
471	20240111	131300	15864210	4985	4985	4985	4985	0
472	20240111	131200	15864210	4985	4985	4985	4985	0
473	20240111	131100	15864210	4985	4985	4985	4985	70
474	20240111	131000	15515260	5000	5000	5000	5000	0
475	20240111	130900	15515260	5000	5000	5000	5000	0
476	20240111	130800	15515260	5000	5000	5000	5000	0
477	20240111	130700	15515260	5000	5000	5000	5000	0
478	20240111	130600	15515260	5000	5000	5000	5000	0
479	20240111	130500	15515260	5000	5000	5000	5000	0
480	20240111	130400	15515260	5000	5000	5000	5000	0
481	20240111	130300	15515260	5000	5000	5000	5000	0
482	20240111	130200	15515260	5000	5000	5000	5000	0
483	20240111	130100	15515260	5000	5000	5000	5000	0
484	20240111	130000	15515260	5000	5000	5000	5000	31
485	20240111	125900	15360260	5000	5000	5000	5000	0
486	20240111	125800	15360260	5000	5000	5000	5000	0
487	20240111	125700	15360260	5000	5000	5000	5000	0
488	20240111	125600	15360260	5000	5000	5000	5000	0
489	20240111	125500	15360260	5000	5000	5000	5000	0
490	20240111	125400	15360260	5000	5000	5000	5000	0
491	20240111	125300	15360260	5000	5000	5000	5000	0
492	20240111	125200	15360260	5000	5000	5000	5000	0
493	20240111	125100	15360260	5000	5000	5000	5000	0
494	20240111	125000	15360260	5000	5000	5000	5000	4
495	20240111	124900	15340260	5000	5000	5000	5000	6
496	20240111	124800	15310260	5000	5000	5000	5000	0
497	20240111	124700	15310260	5000	5000	5000	5000	0
498	20240111	124600	15310260	5000	5000	5000	5000	0
499	20240111	124500	15310260	5000	5000	5000	5000	0
500	20240111	124400	15310260	5000	5000	5000	5000	0
501	20240111	124300	15310260	5000	5000	5000	5000	0
502	20240111	124200	15310260	5000	5000	5000	5000	0
503	20240111	124100	15310260	5000	5000	5000	5000	0
504	20240111	124000	15310260	5000	5000	5000	5000	31
505	20240111	123900	15155260	5000	5000	5000	5000	0
506	20240111	123800	15155260	5000	5000	5000	5000	0
507	20240111	123700	15155260	5000	5000	5000	5000	0
508	20240111	123600	15155260	5000	5000	5000	5000	0
509	20240111	123500	15155260	5000	5000	5000	5000	0
510	20240111	123400	15155260	5000	5000	5000	5000	0
511	20240111	123300	15155260	5000	5000	5000	5000	0
512	20240111	123200	15155260	5000	5000	5000	5000	0
513	20240111	123100	15155260	5000	5000	5000	5000	0
514	20240111	123000	15155260	5000	5000	5000	5000	0
515	20240111	122900	15155260	5000	5000	5000	5000	0
516	20240111	122800	15155260	5000	5000	5000	5000	0
517	20240111	122700	15155260	5000	5000	5000	5000	0
518	20240111	122600	15155260	5000	5000	5000	5000	0
519	20240111	122500	15155260	5000	5000	5000	5000	0
520	20240111	122400	15155260	5000	5000	5000	5000	0
521	20240111	122300	15155260	5000	5000	5000	5000	0
522	20240111	122200	15155260	5000	5000	5000	5000	0
523	20240111	122100	15155260	5000	5000	5000	5000	0
524	20240111	122000	15155260	5000	5000	5000	5000	31
525	20240111	121900	15000260	5000	5000	5000	5000	0
526	20240111	121800	15000260	5000	5000	5000	5000	0
527	20240111	121700	15000260	5000	5000	5000	5000	0
528	20240111	121600	15000260	5000	5000	5000	5000	0
529	20240111	121500	15000260	5000	5000	5000	5000	50
530	20240111	121400	14750260	5000	5000	5000	5000	0
531	20240111	121300	14750260	5000	5000	5000	5000	0
532	20240111	121200	14750260	5000	5000	5000	5000	0
533	20240111	121100	14750260	5000	5000	5000	5000	0
534	20240111	121000	14750260	5000	5000	5000	5000	0
535	20240111	120900	14750260	5000	5000	5000	5000	0
536	20240111	120800	14750260	5000	5000	5000	5000	0
537	20240111	120700	14750260	5000	5000	5000	5000	0
538	20240111	120600	14750260	5000	5000	5000	5000	0
539	20240111	120500	14750260	5000	5000	5000	5000	0
540	20240111	120400	14750260	5000	5000	5000	5000	1
541	20240111	120300	14745260	4985	4985	4985	4985	1
542	20240111	120200	14740275	5000	5000	5000	5000	0
543	20240111	120100	14740275	5000	5000	5000	5000	0
544	20240111	120000	14740275	5000	5000	5000	5000	32
545	20240111	115900	14580275	5000	5000	5000	5000	0
546	20240111	115800	14580275	5000	5000	5000	5000	1
547	20240111	115700	14575275	5000	5000	5000	5000	0
548	20240111	115600	14575275	5000	5000	5000	5000	0
549	20240111	115500	14575275	5000	5000	5000	5000	0
550	20240111	115400	14575275	5000	5000	5000	5000	0
551	20240111	115300	14575275	5000	5000	5000	5000	0
552	20240111	115200	14575275	5000	5000	5000	5000	0
553	20240111	115100	14575275	5000	5000	5000	5000	0
554	20240111	115000	14575275	5000	5000	5000	5000	0
555	20240111	114900	14575275	5000	5000	5000	5000	0
556	20240111	114800	14575275	5000	5000	5000	5000	0
557	20240111	114700	14575275	5000	5000	5000	5000	0
558	20240111	114600	14575275	5000	5000	5000	5000	0
559	20240111	114500	14575275	5000	5000	5000	5000	1
560	20240111	114400	14570275	5000	5000	5000	5000	0
561	20240111	114300	14570275	5000	5000	5000	5000	0
562	20240111	114200	14570275	5000	5000	5000	5000	0
563	20240111	114100	14570275	5000	5000	5000	5000	0
564	20240111	114000	14570275	5000	5000	5000	5000	31
565	20240111	113900	14415275	5000	5000	5000	5000	0
566	20240111	113800	14415275	5000	5000	5000	5000	0
567	20240111	113700	14415275	5000	5000	5000	5000	0
568	20240111	113600	14415275	5000	5000	5000	5000	0
569	20240111	113500	14415275	5000	5000	5000	5000	0
570	20240111	113400	14415275	5000	5000	5000	5000	0
571	20240111	113300	14415275	5000	5000	5000	5000	0
572	20240111	113200	14415275	5000	5000	5000	5000	0
573	20240111	113100	14415275	5000	5000	5000	5000	0
574	20240111	113000	14415275	5000	5000	5000	5000	0
575	20240111	112900	14415275	5000	5000	5000	5000	0
576	20240111	112800	14415275	5000	5000	5000	5000	0
577	20240111	112700	14415275	5000	5000	5000	5000	0
578	20240111	112600	14415275	5000	5000	5000	5000	0
579	20240111	112500	14415275	5000	5000	5000	5000	0
580	20240111	112400	14415275	5000	5000	5000	5000	0
581	20240111	112300	14415275	5000	5000	5000	5000	0
582	20240111	112200	14415275	5000	5000	5000	5000	0
583	20240111	112100	14415275	5000	5000	5000	5000	0
584	20240111	112000	14415275	5000	5000	5000	5000	31
585	20240111	111900	14260275	5000	5000	5000	5000	0
586	20240111	111800	14260275	5000	5000	5000	5000	0
587	20240111	111700	14260275	5000	5000	5000	5000	0
588	20240111	111600	14260275	5000	5000	5000	5000	0
589	20240111	111500	14260275	5000	5000	5000	5000	0
590	20240111	111400	14260275	5000	5000	5000	5000	0
591	20240111	111300	14260275	5000	5000	5000	5000	0
592	20240111	111200	14260275	5000	5000	5000	5000	0
593	20240111	111100	14260275	5000	5000	5000	5000	0
594	20240111	111000	14260275	5000	5000	5000	5000	0
595	20240111	110900	14260275	5000	5000	5000	5000	1
596	20240111	110800	14255275	4970	5000	5000	4970	206
597	20240111	110700	13231215	4970	5000	5000	4970	790
598	20240111	110600	9299755	5010	5010	5010	5010	0
599	20240111	110500	9299755	5010	5010	5010	5010	0
600	20240111	110400	9299755	5010	5010	5010	5010	0
601	20240111	110300	9299755	5010	5010	5010	5010	298
602	20240111	110200	7806775	5010	5010	5010	5010	0
603	20240111	110100	7806775	5010	5010	5010	5010	0
604	20240111	110000	7806775	5010	5010	5010	5010	32
605	20240111	105900	7646455	5010	5010	5010	5010	0
606	20240111	105800	7646455	5010	5010	5010	5010	0
607	20240111	105700	7646455	5010	5010	5010	5010	0
608	20240111	105600	7646455	5010	5010	5010	5010	4
609	20240111	105500	7626415	5010	5010	5010	5010	0
610	20240111	105400	7626415	5010	5010	5010	5010	10
611	20240111	105300	7576315	5010	5010	5010	5010	0
612	20240111	105200	7576315	5010	5010	5010	5010	0
613	20240111	105100	7576315	5010	5010	5010	5010	0
614	20240111	105000	7576315	5010	5010	5010	5010	0
615	20240111	104900	7576315	5010	5010	5010	5010	0
616	20240111	104800	7576315	5010	5010	5010	5010	0
617	20240111	104700	7576315	5010	5010	5010	5010	0
618	20240111	104600	7576315	5010	5010	5010	5010	0
619	20240111	104500	7576315	5010	5010	5010	5010	0
620	20240111	104400	7576315	5010	5010	5010	5010	0
621	20240111	104300	7576315	5010	5010	5010	5010	0
622	20240111	104200	7576315	5010	5010	5010	5010	0
623	20240111	104100	7576315	5010	5010	5010	5010	0
624	20240111	104000	7576315	5010	5010	5010	5010	32
625	20240111	103900	7415995	5010	5010	5010	5010	0
626	20240111	103800	7415995	5010	5010	5010	5010	0
627	20240111	103700	7415995	5010	5010	5010	5010	0
628	20240111	103600	7415995	5010	5010	5010	5010	0
629	20240111	103500	7415995	5010	5010	5010	5010	0
630	20240111	103400	7415995	5010	5010	5010	5010	0
631	20240111	103300	7415995	5010	5010	5010	5010	0
632	20240111	103200	7415995	5010	5010	5010	5010	0
633	20240111	103100	7415995	5010	5010	5010	5010	0
634	20240111	103000	7415995	5010	5010	5010	5010	0
635	20240111	102900	7415995	5010	5010	5010	5010	0
636	20240111	102800	7415995	5010	5010	5010	5010	0
637	20240111	102700	7415995	5010	5010	5010	5010	0
638	20240111	102600	7415995	5010	5010	5010	5010	0
639	20240111	102500	7415995	5010	5010	5010	5010	0
640	20240111	102400	7415995	5010	5010	5010	5010	0
641	20240111	102300	7415995	5010	5010	5010	5010	0
642	20240111	102200	7415995	5010	5010	5010	5010	0
643	20240111	102100	7415995	5010	5010	5010	5010	0
644	20240111	102000	7415995	5010	5010	5010	5010	32
645	20240111	101900	7255675	5010	5010	5010	5010	0
646	20240111	101800	7255675	5010	5010	5010	5010	0
647	20240111	101700	7255675	5010	5010	5010	5010	0
648	20240111	101600	7255675	5010	5010	5010	5010	0
649	20240111	101500	7255675	5010	5010	5010	5010	0
650	20240111	101400	7255675	5010	5010	5010	5010	0
651	20240111	101300	7255675	5010	5010	5010	5010	0
652	20240111	101200	7255675	5010	5010	5010	5010	0
653	20240111	101100	7255675	5010	5010	5010	5010	0
654	20240111	101000	7255675	5010	5010	5010	5010	0
655	20240111	100900	7255675	5010	5010	5010	5010	0
656	20240111	100800	7255675	5010	5010	5010	5010	0
657	20240111	100700	7255675	5010	5010	5010	5010	0
658	20240111	100600	7255675	5010	5010	5010	5010	0
659	20240111	100500	7255675	5010	5010	5010	5010	0
660	20240111	100400	7255675	5010	5010	5010	5010	0
661	20240111	100300	7255675	5010	5010	5010	5010	0
662	20240111	100200	7255675	5010	5010	5010	5010	0
663	20240111	100100	7255675	5010	5010	5010	5010	0
664	20240111	100000	7255675	5010	5010	5010	5010	32
665	20240111	095900	7095355	5010	5010	5010	5010	0
666	20240111	095800	7095355	5010	5010	5010	5010	0
667	20240111	095700	7095355	5010	5010	5010	5010	0
668	20240111	095600	7095355	5010	5010	5010	5010	0
669	20240111	095500	7095355	5010	5010	5010	5010	0
670	20240111	095400	7095355	5010	5010	5010	5010	0
671	20240111	095300	7095355	5010	5010	5010	5010	0
672	20240111	095200	7095355	5010	5010	5010	5010	0
673	20240111	095100	7095355	5010	5010	5010	5010	0
674	20240111	095000	7095355	5010	5010	5010	5010	0
675	20240111	094900	7095355	5010	5010	5010	5010	1
676	20240111	094800	7090345	5010	5010	5010	5010	1
677	20240111	094700	7085335	5010	5010	5010	5010	0
678	20240111	094600	7085335	5010	5010	5010	5010	0
679	20240111	094500	7085335	5010	5010	5010	5010	7
680	20240111	094400	7050265	5010	5010	5010	5010	0
681	20240111	094300	7050265	5010	5010	5010	5010	5
682	20240111	094200	7025215	5010	5010	5010	5010	7
683	20240111	094100	6990145	5010	5010	5010	4970	163
684	20240111	094000	6179465	5020	5010	5020	5010	32
685	20240111	093900	6018865	5010	5010	5010	5010	1
686	20240111	093800	6013855	5000	5000	5000	5000	0
687	20240111	093700	6013855	5000	5000	5000	5000	0
688	20240111	093600	6013855	5000	5000	5000	5000	0
689	20240111	093500	6013855	5000	5000	5000	5000	0
690	20240111	093400	6013855	5000	5000	5000	5000	0
691	20240111	093300	6013855	5000	5000	5000	5000	0
692	20240111	093200	6013855	5000	5000	5000	5000	0
693	20240111	093100	6013855	5000	5000	5000	5000	0
694	20240111	093000	6013855	5000	5000	5000	5000	0
695	20240111	092900	6013855	5000	5000	5000	5000	0
696	20240111	092800	6013855	5000	5000	5000	5000	0
697	20240111	092700	6013855	5000	5000	5000	5000	0
698	20240111	092600	6013855	5000	5000	5000	5000	4
699	20240111	092500	5993855	5000	5000	5000	5000	0
700	20240111	092400	5993855	5000	5000	5000	4970	122
701	20240111	092300	5385460	5020	5020	5020	5020	0
702	20240111	092200	5385460	5020	5020	5020	5020	0
703	20240111	092100	5385460	5020	5020	5020	5020	0
704	20240111	092000	5385460	5020	5010	5020	5010	32
705	20240111	091900	5224920	5010	5010	5010	5010	0
706	20240111	091800	5224920	5010	5010	5010	5010	0
707	20240111	091700	5224920	5010	5010	5010	5010	0
708	20240111	091600	5224920	5010	5010	5010	5010	0
709	20240111	091500	5224920	5010	5010	5010	5010	0
710	20240111	091400	5224920	5010	5010	5010	5010	0
711	20240111	091300	5224920	5010	5010	5010	5010	0
712	20240111	091200	5224920	5010	5010	5010	5010	0
713	20240111	091100	5224920	5010	5010	5010	5010	0
714	20240111	091000	5224920	5010	5010	5010	5010	0
715	20240111	090900	5224920	5010	5010	5010	5010	0
716	20240111	090800	5224920	5010	5010	5010	5010	0
717	20240111	090700	5224920	5010	5010	5010	4985	10
718	20240111	090600	5174910	5010	5010	5010	5010	1
719	20240111	090500	5169900	5010	5010	5010	5010	1
720	20240111	090400	5164890	5010	5010	5010	5010	1
721	20240111	090300	5159880	5000	5010	5010	5000	4
722	20240111	090200	5139860	5010	5000	5010	4970	140
723	20240111	090100	4442680	5000	5000	5000	5000	1
724	20240111	090000	4437680	5020	5020	5020	5020	823