KissMeData/197140/min/candle-20240109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240109	203700	382320260	5040	5040	5040	5040	368
3	20240109	203600	382320260	5040	5040	5040	5040	0
4	20240109	203500	382320260	5040	5040	5040	5040	0
5	20240109	203400	382320260	5040	5040	5040	5040	0
6	20240109	203300	382320260	5040	5040	5040	5040	0
7	20240109	203200	382320260	5040	5040	5040	5040	0
8	20240109	203100	382320260	5040	5040	5040	5040	0
9	20240109	203000	382320260	5040	5040	5040	5040	0
10	20240109	202900	382320260	5040	5040	5040	5040	0
11	20240109	202800	382320260	5040	5040	5040	5040	0
12	20240109	202700	382320260	5040	5040	5040	5040	0
13	20240109	202600	382320260	5040	5040	5040	5040	0
14	20240109	202500	382320260	5040	5040	5040	5040	0
15	20240109	202400	382320260	5040	5040	5040	5040	0
16	20240109	202300	382320260	5040	5040	5040	5040	0
17	20240109	202200	382320260	5040	5040	5040	5040	0
18	20240109	202100	382320260	5040	5040	5040	5040	0
19	20240109	202000	382320260	5040	5040	5040	5040	0
20	20240109	201900	382320260	5040	5040	5040	5040	0
21	20240109	201800	382320260	5040	5040	5040	5040	0
22	20240109	201700	382320260	5040	5040	5040	5040	0
23	20240109	201600	382320260	5040	5040	5040	5040	0
24	20240109	201500	382320260	5040	5040	5040	5040	0
25	20240109	201400	382320260	5040	5040	5040	5040	0
26	20240109	201300	382320260	5040	5040	5040	5040	0
27	20240109	201200	382320260	5040	5040	5040	5040	0
28	20240109	201100	382320260	5040	5040	5040	5040	0
29	20240109	201000	382320260	5040	5040	5040	5040	0
30	20240109	200900	382320260	5040	5040	5040	5040	0
31	20240109	200800	382320260	5040	5040	5040	5040	0
32	20240109	200700	382320260	5040	5040	5040	5040	368
33	20240109	200600	382320260	5040	5040	5040	5040	0
34	20240109	200500	382320260	5040	5040	5040	5040	0
35	20240109	200400	382320260	5040	5040	5040	5040	0
36	20240109	200300	382320260	5040	5040	5040	5040	0
37	20240109	200200	382320260	5040	5040	5040	5040	0
38	20240109	200100	382320260	5040	5040	5040	5040	0
39	20240109	200000	382320260	5040	5040	5040	5040	0
40	20240109	195900	382320260	5040	5040	5040	5040	0
41	20240109	195800	382320260	5040	5040	5040	5040	0
42	20240109	195700	382320260	5040	5040	5040	5040	0
43	20240109	195600	382320260	5040	5040	5040	5040	0
44	20240109	195500	382320260	5040	5040	5040	5040	0
45	20240109	195400	382320260	5040	5040	5040	5040	0
46	20240109	195300	382320260	5040	5040	5040	5040	0
47	20240109	195200	382320260	5040	5040	5040	5040	0
48	20240109	195100	382320260	5040	5040	5040	5040	0
49	20240109	195000	382320260	5040	5040	5040	5040	0
50	20240109	194900	382320260	5040	5040	5040	5040	0
51	20240109	194800	382320260	5040	5040	5040	5040	0
52	20240109	194700	382320260	5040	5040	5040	5040	0
53	20240109	194600	382320260	5040	5040	5040	5040	0
54	20240109	194500	382320260	5040	5040	5040	5040	0
55	20240109	194400	382320260	5040	5040	5040	5040	0
56	20240109	194300	382320260	5040	5040	5040	5040	0
57	20240109	194200	382320260	5040	5040	5040	5040	0
58	20240109	194100	382320260	5040	5040	5040	5040	0
59	20240109	194000	382320260	5040	5040	5040	5040	0
60	20240109	193900	382320260	5040	5040	5040	5040	0
61	20240109	193800	382320260	5040	5040	5040	5040	0
62	20240109	193700	382320260	5040	5040	5040	5040	368
63	20240109	193600	382320260	5040	5040	5040	5040	0
64	20240109	193500	382320260	5040	5040	5040	5040	0
65	20240109	193400	382320260	5040	5040	5040	5040	0
66	20240109	193300	382320260	5040	5040	5040	5040	0
67	20240109	193200	382320260	5040	5040	5040	5040	0
68	20240109	193100	382320260	5040	5040	5040	5040	0
69	20240109	193000	382320260	5040	5040	5040	5040	0
70	20240109	192900	382320260	5040	5040	5040	5040	0
71	20240109	192800	382320260	5040	5040	5040	5040	0
72	20240109	192700	382320260	5040	5040	5040	5040	0
73	20240109	192600	382320260	5040	5040	5040	5040	0
74	20240109	192500	382320260	5040	5040	5040	5040	0
75	20240109	192400	382320260	5040	5040	5040	5040	0
76	20240109	192300	382320260	5040	5040	5040	5040	0
77	20240109	192200	382320260	5040	5040	5040	5040	0
78	20240109	192100	382320260	5040	5040	5040	5040	0
79	20240109	192000	382320260	5040	5040	5040	5040	0
80	20240109	191900	382320260	5040	5040	5040	5040	0
81	20240109	191800	382320260	5040	5040	5040	5040	0
82	20240109	191700	382320260	5040	5040	5040	5040	0
83	20240109	191600	382320260	5040	5040	5040	5040	0
84	20240109	191500	382320260	5040	5040	5040	5040	0
85	20240109	191400	382320260	5040	5040	5040	5040	0
86	20240109	191300	382320260	5040	5040	5040	5040	0
87	20240109	191200	382320260	5040	5040	5040	5040	0
88	20240109	191100	382320260	5040	5040	5040	5040	0
89	20240109	191000	382320260	5040	5040	5040	5040	0
90	20240109	190900	382320260	5040	5040	5040	5040	0
91	20240109	190800	382320260	5040	5040	5040	5040	0
92	20240109	190700	382320260	5040	5040	5040	5040	368
93	20240109	190600	382320260	5040	5040	5040	5040	0
94	20240109	190500	382320260	5040	5040	5040	5040	0
95	20240109	190400	382320260	5040	5040	5040	5040	0
96	20240109	190300	382320260	5040	5040	5040	5040	0
97	20240109	190200	382320260	5040	5040	5040	5040	0
98	20240109	190100	382320260	5040	5040	5040	5040	0
99	20240109	190000	382320260	5040	5040	5040	5040	0
100	20240109	185900	382320260	5040	5040	5040	5040	0
101	20240109	185800	382320260	5040	5040	5040	5040	0
102	20240109	185700	382320260	5040	5040	5040	5040	0
103	20240109	185600	382320260	5040	5040	5040	5040	0
104	20240109	185500	382320260	5040	5040	5040	5040	0
105	20240109	185400	382320260	5040	5040	5040	5040	0
106	20240109	185300	382320260	5040	5040	5040	5040	0
107	20240109	185200	382320260	5040	5040	5040	5040	0
108	20240109	185100	382320260	5040	5040	5040	5040	0
109	20240109	185000	382320260	5040	5040	5040	5040	0
110	20240109	184900	382320260	5040	5040	5040	5040	0
111	20240109	184800	382320260	5040	5040	5040	5040	0
112	20240109	184700	382320260	5040	5040	5040	5040	0
113	20240109	184600	382320260	5040	5040	5040	5040	0
114	20240109	184500	382320260	5040	5040	5040	5040	0
115	20240109	184400	382320260	5040	5040	5040	5040	0
116	20240109	184300	382320260	5040	5040	5040	5040	0
117	20240109	184200	382320260	5040	5040	5040	5040	0
118	20240109	184100	382320260	5040	5040	5040	5040	0
119	20240109	184000	382320260	5040	5040	5040	5040	0
120	20240109	183900	382320260	5040	5040	5040	5040	0
121	20240109	183800	382320260	5040	5040	5040	5040	0
122	20240109	183700	382320260	5040	5040	5040	5040	368
123	20240109	183600	382320260	5040	5040	5040	5040	0
124	20240109	183500	382320260	5040	5040	5040	5040	0
125	20240109	183400	382320260	5040	5040	5040	5040	0
126	20240109	183300	382320260	5040	5040	5040	5040	0
127	20240109	183200	382320260	5040	5040	5040	5040	0
128	20240109	183100	382320260	5040	5040	5040	5040	0
129	20240109	183000	382320260	5040	5040	5040	5040	0
130	20240109	182900	382320260	5040	5040	5040	5040	0
131	20240109	182800	382320260	5040	5040	5040	5040	0
132	20240109	182700	382320260	5040	5040	5040	5040	0
133	20240109	182600	382320260	5040	5040	5040	5040	0
134	20240109	182500	382320260	5040	5040	5040	5040	0
135	20240109	182400	382320260	5040	5040	5040	5040	0
136	20240109	182300	382320260	5040	5040	5040	5040	0
137	20240109	182200	382320260	5040	5040	5040	5040	0
138	20240109	182100	382320260	5040	5040	5040	5040	0
139	20240109	182000	382320260	5040	5040	5040	5040	0
140	20240109	181900	382320260	5040	5040	5040	5040	0
141	20240109	181800	382320260	5040	5040	5040	5040	0
142	20240109	181700	382320260	5040	5040	5040	5040	0
143	20240109	181600	382320260	5040	5040	5040	5040	0
144	20240109	181500	382320260	5040	5040	5040	5040	0
145	20240109	181400	382320260	5040	5040	5040	5040	0
146	20240109	181300	382320260	5040	5040	5040	5040	0
147	20240109	181200	382320260	5040	5040	5040	5040	0
148	20240109	181100	382320260	5040	5040	5040	5040	0
149	20240109	181000	382320260	5040	5040	5040	5040	0
150	20240109	180900	382320260	5040	5040	5040	5040	0
151	20240109	180800	382320260	5040	5040	5040	5040	0
152	20240109	180700	382320260	5040	5040	5040	5040	368
153	20240109	180600	382320260	5040	5040	5040	5040	0
154	20240109	180500	382320260	5040	5040	5040	5040	0
155	20240109	180400	382320260	5040	5040	5040	5040	0
156	20240109	180300	382320260	5040	5040	5040	5040	0
157	20240109	180200	382320260	5040	5040	5040	5040	0
158	20240109	180100	382320260	5040	5040	5040	5040	0
159	20240109	180000	382320260	5040	5040	5040	5040	0
160	20240109	175900	382320260	5040	5040	5040	5040	0
161	20240109	175800	382320260	5040	5040	5040	5040	0
162	20240109	175700	382320260	5040	5040	5040	5040	0
163	20240109	175600	382320260	5040	5040	5040	5040	0
164	20240109	175500	382320260	5040	5040	5040	5040	0
165	20240109	175400	382320260	5040	5040	5040	5040	0
166	20240109	175300	382320260	5040	5040	5040	5040	0
167	20240109	175200	382320260	5040	5040	5040	5040	0
168	20240109	175100	382320260	5040	5040	5040	5040	0
169	20240109	175000	382320260	5040	5040	5040	5040	0
170	20240109	174900	382320260	5040	5040	5040	5040	0
171	20240109	174800	382320260	5040	5040	5040	5040	0
172	20240109	174700	382320260	5040	5040	5040	5040	0
173	20240109	174600	382320260	5040	5040	5040	5040	0
174	20240109	174500	382320260	5040	5040	5040	5040	0
175	20240109	174400	382320260	5040	5040	5040	5040	0
176	20240109	174300	382320260	5040	5040	5040	5040	0
177	20240109	174200	382320260	5040	5040	5040	5040	0
178	20240109	174100	382320260	5040	5040	5040	5040	0
179	20240109	174000	382320260	5040	5040	5040	5040	0
180	20240109	173900	382320260	5040	5040	5040	5040	0
181	20240109	173800	382320260	5040	5040	5040	5040	0
182	20240109	173700	382320260	5040	5040	5040	5040	368
183	20240109	173600	382320260	5040	5040	5040	5040	0
184	20240109	173500	382320260	5040	5040	5040	5040	0
185	20240109	173400	382320260	5040	5040	5040	5040	0
186	20240109	173300	382320260	5040	5040	5040	5040	0
187	20240109	173200	382320260	5040	5040	5040	5040	0
188	20240109	173100	382320260	5040	5040	5040	5040	0
189	20240109	173000	382320260	5040	5040	5040	5040	0
190	20240109	172900	382320260	5040	5040	5040	5040	0
191	20240109	172800	382320260	5040	5040	5040	5040	0
192	20240109	172700	382320260	5040	5040	5040	5040	0
193	20240109	172600	382320260	5040	5040	5040	5040	0
194	20240109	172500	382320260	5040	5040	5040	5040	0
195	20240109	172400	382320260	5040	5040	5040	5040	0
196	20240109	172300	382320260	5040	5040	5040	5040	0
197	20240109	172200	382320260	5040	5040	5040	5040	0
198	20240109	172100	382320260	5040	5040	5040	5040	0
199	20240109	172000	382320260	5040	5040	5040	5040	0
200	20240109	171900	382320260	5040	5040	5040	5040	0
201	20240109	171800	382320260	5040	5040	5040	5040	0
202	20240109	171700	382320260	5040	5040	5040	5040	0
203	20240109	171600	382320260	5040	5040	5040	5040	0
204	20240109	171500	382320260	5040	5040	5040	5040	0
205	20240109	171400	382320260	5040	5040	5040	5040	0
206	20240109	171300	382320260	5040	5040	5040	5040	0
207	20240109	171200	382320260	5040	5040	5040	5040	0
208	20240109	171100	382320260	5040	5040	5040	5040	0
209	20240109	171000	382320260	5040	5040	5040	5040	0
210	20240109	170900	382320260	5040	5040	5040	5040	0
211	20240109	170800	382320260	5040	5040	5040	5040	0
212	20240109	170700	382320260	5040	5040	5040	5040	368
213	20240109	170600	382320260	5040	5040	5040	5040	0
214	20240109	170500	382320260	5040	5040	5040	5040	0
215	20240109	170400	382320260	5040	5040	5040	5040	0
216	20240109	170300	382320260	5040	5040	5040	5040	0
217	20240109	170200	382320260	5040	5040	5040	5040	0
218	20240109	170100	382320260	5040	5040	5040	5040	0
219	20240109	170000	382320260	5040	5040	5040	5040	0
220	20240109	165900	382320260	5040	5040	5040	5040	0
221	20240109	165800	382320260	5040	5040	5040	5040	0
222	20240109	165700	382320260	5040	5040	5040	5040	0
223	20240109	165600	382320260	5040	5040	5040	5040	0
224	20240109	165500	382320260	5040	5040	5040	5040	0
225	20240109	165400	382320260	5040	5040	5040	5040	0
226	20240109	165300	382320260	5040	5040	5040	5040	0
227	20240109	165200	382320260	5040	5040	5040	5040	0
228	20240109	165100	382320260	5040	5040	5040	5040	0
229	20240109	165000	382320260	5040	5040	5040	5040	0
230	20240109	164900	382320260	5040	5040	5040	5040	0
231	20240109	164800	382320260	5040	5040	5040	5040	0
232	20240109	164700	382320260	5040	5040	5040	5040	0
233	20240109	164600	382320260	5040	5040	5040	5040	0
234	20240109	164500	382320260	5040	5040	5040	5040	0
235	20240109	164400	382320260	5040	5040	5040	5040	0
236	20240109	164300	382320260	5040	5040	5040	5040	0
237	20240109	164200	382320260	5040	5040	5040	5040	0
238	20240109	164100	382320260	5040	5040	5040	5040	0
239	20240109	164000	382320260	5040	5040	5040	5040	0
240	20240109	163900	382320260	5040	5040	5040	5040	0
241	20240109	163800	382320260	5040	5040	5040	5040	0
242	20240109	163700	382320260	5040	5040	5040	5040	368
243	20240109	163600	382320260	5040	5040	5040	5040	0
244	20240109	163500	382320260	5040	5040	5040	5040	0
245	20240109	163400	382320260	5040	5040	5040	5040	0
246	20240109	163300	382320260	5040	5040	5040	5040	0
247	20240109	163200	382320260	5040	5040	5040	5040	0
248	20240109	163100	382320260	5040	5040	5040	5040	0
249	20240109	163000	382320260	5040	5040	5040	5040	0
250	20240109	162900	382320260	5040	5040	5040	5040	0
251	20240109	162800	382320260	5040	5040	5040	5040	0
252	20240109	162700	382320260	5040	5040	5040	5040	0
253	20240109	162600	382320260	5040	5040	5040	5040	0
254	20240109	162500	382320260	5040	5040	5040	5040	0
255	20240109	162400	382320260	5040	5040	5040	5040	0
256	20240109	162300	382320260	5040	5040	5040	5040	0
257	20240109	162200	382320260	5040	5040	5040	5040	0
258	20240109	162100	382320260	5040	5040	5040	5040	0
259	20240109	162000	382320260	5040	5040	5040	5040	0
260	20240109	161900	382320260	5040	5040	5040	5040	0
261	20240109	161800	382320260	5040	5040	5040	5040	0
262	20240109	161700	382320260	5040	5040	5040	5040	0
263	20240109	161600	382320260	5040	5040	5040	5040	0
264	20240109	161500	382320260	5040	5040	5040	5040	0
265	20240109	161400	382320260	5040	5040	5040	5040	0
266	20240109	161300	382320260	5040	5040	5040	5040	0
267	20240109	161200	382320260	5040	5040	5040	5040	0
268	20240109	161100	382320260	5040	5040	5040	5040	0
269	20240109	161000	382320260	5040	5040	5040	5040	0
270	20240109	160900	382320260	5040	5040	5040	5040	0
271	20240109	160800	382320260	5040	5040	5040	5040	0
272	20240109	160700	382320260	5040	5040	5040	5040	368
273	20240109	160600	382320260	5040	5040	5040	5040	0
274	20240109	160500	382320260	5040	5040	5040	5040	0
275	20240109	160400	382320260	5040	5040	5040	5040	0
276	20240109	160300	382320260	5040	5040	5040	5040	0
277	20240109	160200	382320260	5040	5040	5040	5040	0
278	20240109	160100	382320260	5040	5040	5040	5040	0
279	20240109	160000	382320260	5040	5040	5040	5040	0
280	20240109	155900	382320260	5040	5040	5040	5040	0
281	20240109	155800	382320260	5040	5040	5040	5040	0
282	20240109	155700	382320260	5040	5040	5040	5040	0
283	20240109	155600	382320260	5040	5040	5040	5040	0
284	20240109	155500	382320260	5040	5040	5040	5040	0
285	20240109	155400	382320260	5040	5040	5040	5040	0
286	20240109	155300	382320260	5040	5040	5040	5040	0
287	20240109	155200	382320260	5040	5040	5040	5040	0
288	20240109	155100	382320260	5040	5040	5040	5040	0
289	20240109	155000	382320260	5040	5040	5040	5040	0
290	20240109	154900	382320260	5040	5040	5040	5040	0
291	20240109	154800	382320260	5040	5040	5040	5040	0
292	20240109	154700	382320260	5040	5040	5040	5040	0
293	20240109	154600	382320260	5040	5040	5040	5040	0
294	20240109	154500	382320260	5040	5040	5040	5040	0
295	20240109	154400	382320260	5040	5040	5040	5040	0
296	20240109	154300	382320260	5040	5040	5040	5040	0
297	20240109	154200	382320260	5040	5040	5040	5040	0
298	20240109	154100	382320260	5040	5040	5040	5040	0
299	20240109	154000	382320260	5040	5040	5040	5040	0
300	20240109	153900	382320260	5040	5040	5040	5040	0
301	20240109	153800	382320260	5040	5040	5040	5040	0
302	20240109	153700	382320260	5040	5040	5040	5040	368
303	20240109	153600	382320260	5040	5040	5040	5040	0
304	20240109	153500	382320260	5040	5040	5040	5040	0
305	20240109	153400	382320260	5040	5040	5040	5040	0
306	20240109	153300	382320260	5040	5040	5040	5040	0
307	20240109	153200	382320260	5040	5040	5040	5040	0
308	20240109	153100	382320260	5040	5040	5040	5040	0
309	20240109	153000	382320260	5040	5040	5040	5040	368
310	20240109	152900	380465540	5040	5040	5040	5040	0
311	20240109	152800	380465540	5040	5040	5040	5040	0
312	20240109	152700	380465540	5040	5040	5040	5040	0
313	20240109	152600	380465540	5040	5040	5040	5040	0
314	20240109	152500	380465540	5040	5040	5040	5040	0
315	20240109	152400	380465540	5040	5040	5040	5040	0
316	20240109	152300	380465540	5040	5040	5040	5040	0
317	20240109	152200	380465540	5040	5040	5040	5040	0
318	20240109	152100	380465540	5040	5040	5040	5040	0
319	20240109	152000	380465540	5040	5040	5040	5040	0
320	20240109	151900	380465540	5040	5040	5040	5040	1
321	20240109	151800	380460500	5030	5030	5030	5030	392
322	20240109	151700	378488740	5030	5030	5030	5030	1005
323	20240109	151600	373433590	5030	5030	5030	5030	0
324	20240109	151500	373433590	5030	5030	5030	5030	2
325	20240109	151400	373423530	5030	5010	5030	5010	151
326	20240109	151300	372667000	5000	5010	5010	5000	424
327	20240109	151200	370544330	5030	5030	5030	5030	1
328	20240109	151100	370539300	5020	5020	5020	5020	60
329	20240109	151000	370238100	5020	5020	5020	5020	295
330	20240109	150900	368757200	5010	5010	5010	5010	10
331	20240109	150800	368707100	5030	5030	5030	5030	0
332	20240109	150700	368707100	5030	5030	5030	5030	1
333	20240109	150600	368702070	5020	5030	5030	5020	2
334	20240109	150500	368692020	5020	5020	5020	5020	1117
335	20240109	150400	363084680	5010	5010	5010	5010	50
336	20240109	150300	362834180	5020	5020	5020	5020	0
337	20240109	150200	362834180	5020	5020	5020	5020	272
338	20240109	150100	361468740	5030	5030	5030	5030	0
339	20240109	150000	361468740	5030	5030	5030	5030	0
340	20240109	145900	361468740	5030	5010	5030	5010	209
341	20240109	145800	360421610	5010	5030	5030	5010	8
342	20240109	145700	360381510	5010	5010	5010	5010	94
343	20240109	145600	359910570	5030	5030	5030	5030	0
344	20240109	145500	359910570	5030	5030	5030	5030	17
345	20240109	145400	359825060	5030	5030	5030	5030	139
346	20240109	145300	359125890	5020	5010	5020	5010	2963
347	20240109	145200	344257440	5010	5000	5010	5000	970
348	20240109	145100	339407430	5010	5010	5010	5010	0
349	20240109	145000	339407430	5010	5010	5010	5010	0
350	20240109	144900	339407430	5010	5010	5010	5010	1
351	20240109	144800	339402420	5000	5000	5000	5000	0
352	20240109	144700	339402420	5000	5000	5000	5000	503
353	20240109	144600	336887420	5000	5000	5000	5000	2
354	20240109	144500	336877420	5010	5010	5010	5010	0
355	20240109	144400	336877420	5010	5010	5010	5010	20
356	20240109	144300	336777220	5010	5010	5010	5010	0
357	20240109	144200	336777220	5010	5020	5020	5010	5
358	20240109	144100	336752150	5010	5010	5010	5010	1983
359	20240109	144000	326817320	5000	5000	5000	5000	22
360	20240109	143900	326707320	4985	5000	5000	4985	40
361	20240109	143800	326507765	5010	5000	5010	4995	209
362	20240109	143700	325463745	5010	5010	5010	5010	0
363	20240109	143600	325463745	5010	5000	5010	5000	6
364	20240109	143500	325433735	5000	5000	5000	5000	1319
365	20240109	143400	318838735	5000	5000	5000	5000	0
366	20240109	143300	318838735	5000	5000	5000	5000	0
367	20240109	143200	318838735	5000	5000	5000	5000	56
368	20240109	143100	318558735	4995	4995	4995	4995	418
369	20240109	143000	316470825	4995	4995	4995	4995	0
370	20240109	142900	316470825	4995	4995	4995	4995	0
371	20240109	142800	316470825	4995	4995	4995	4995	66
372	20240109	142700	316141155	4995	4995	4995	4995	0
373	20240109	142600	316141155	4995	4995	4995	4995	0
374	20240109	142500	316141155	4995	4995	4995	4995	0
375	20240109	142400	316141155	4995	4995	4995	4995	200
376	20240109	142300	315142155	4995	4995	4995	4995	100
377	20240109	142200	314642655	4995	4995	4995	4995	0
378	20240109	142100	314642655	4995	4995	4995	4995	0
379	20240109	142000	314642655	4995	4995	4995	4995	20
380	20240109	141900	314542755	4995	4995	4995	4995	0
381	20240109	141800	314542755	4995	4995	4995	4995	0
382	20240109	141700	314542755	4995	4995	4995	4995	0
383	20240109	141600	314542755	4995	4995	4995	4995	0
384	20240109	141500	314542755	4995	4995	4995	4995	5
385	20240109	141400	314517780	4995	4980	4995	4980	87
386	20240109	141300	314084270	4980	4980	4980	4980	0
387	20240109	141200	314084270	4980	4970	4980	4970	501
388	20240109	141100	311594290	4980	4980	4980	4980	2
389	20240109	141000	311584330	4970	4970	4970	4970	532
390	20240109	140900	308940290	4970	4970	4970	4970	0
391	20240109	140800	308940290	4970	4965	4970	4965	137
392	20240109	140700	308260080	4940	4940	4940	4940	0
393	20240109	140600	308260080	4940	4940	4940	4940	0
394	20240109	140500	308260080	4940	4990	4990	4940	3571
395	20240109	140400	290596305	4990	4990	4990	4990	0
396	20240109	140300	290596305	4990	4990	4990	4990	80
397	20240109	140200	290197105	4995	4995	4995	4995	0
398	20240109	140100	290197105	4995	4995	4995	4995	0
399	20240109	140000	290197105	4995	4995	4995	4995	0
400	20240109	135900	290197105	4995	4995	4995	4995	30
401	20240109	135800	290047255	4995	4995	4995	4995	66
402	20240109	135700	289717585	4995	4995	4995	4995	0
403	20240109	135600	289717585	4995	4995	4995	4995	20
404	20240109	135500	289617685	5000	5000	5000	5000	0
405	20240109	135400	289617685	5000	5000	5000	5000	0
406	20240109	135300	289617685	5000	5000	5000	5000	0
407	20240109	135200	289617685	5000	5000	5000	5000	0
408	20240109	135100	289617685	5000	5000	5000	5000	0
409	20240109	135000	289617685	5000	5000	5000	5000	0
410	20240109	134900	289617685	5000	5000	5000	5000	0
411	20240109	134800	289617685	5000	5000	5000	5000	0
412	20240109	134700	289617685	5000	5000	5000	5000	0
413	20240109	134600	289617685	5000	4985	5000	4985	5
414	20240109	134500	289592715	4985	4965	4985	4950	6061
415	20240109	134400	259557370	4965	4965	4965	4965	0
416	20240109	134300	259557370	4965	4965	4965	4965	0
417	20240109	134200	259557370	4965	4990	4990	4965	10000
418	20240109	134100	209827615	5000	5000	5000	5000	10
419	20240109	134000	209777615	5000	5000	5000	5000	1
420	20240109	133900	209772615	4995	4995	4995	4995	28
421	20240109	133800	209632755	4995	4990	4995	4990	8
422	20240109	133700	209592810	4995	4995	4995	4995	0
423	20240109	133600	209592810	4995	4995	4995	4995	0
424	20240109	133500	209592810	4995	4995	4995	4995	0
425	20240109	133400	209592810	4995	4995	4995	4995	0
426	20240109	133300	209592810	4995	4995	4995	4995	0
427	20240109	133200	209592810	4995	4995	4995	4995	0
428	20240109	133100	209592810	4995	4995	4995	4995	0
429	20240109	133000	209592810	4995	4995	4995	4995	0
430	20240109	132900	209592810	4995	4995	4995	4995	67
431	20240109	132800	209258145	4990	4990	4990	4990	10
432	20240109	132700	209208245	4995	4995	4995	4995	0
433	20240109	132600	209208245	4995	4995	4995	4995	0
434	20240109	132500	209208245	4995	4995	4995	4995	0
435	20240109	132400	209208245	4995	4995	4995	4995	0
436	20240109	132300	209208245	4995	4995	4995	4995	0
437	20240109	132200	209208245	4995	4995	4995	4995	0
438	20240109	132100	209208245	4995	4995	4995	4995	0
439	20240109	132000	209208245	4995	4995	4995	4995	0
440	20240109	131900	209208245	4995	4995	4995	4995	0
441	20240109	131800	209208245	4995	4995	4995	4995	0
442	20240109	131700	209208245	4995	4995	4995	4995	0
443	20240109	131600	209208245	4995	4995	4995	4995	0
444	20240109	131500	209208245	4995	4995	4995	4995	0
445	20240109	131400	209208245	4995	4995	4995	4995	0
446	20240109	131300	209208245	4995	4995	4995	4995	0
447	20240109	131200	209208245	4995	4995	4995	4995	295
448	20240109	131100	207734720	4995	4995	4995	4995	0
449	20240109	131000	207734720	4995	4995	4995	4995	2
450	20240109	130900	207724730	4995	4995	4995	4995	0
451	20240109	130800	207724730	4995	4995	4995	4995	0
452	20240109	130700	207724730	4995	4995	4995	4995	0
453	20240109	130600	207724730	4995	4995	4995	4995	0
454	20240109	130500	207724730	4995	4995	4995	4995	3
455	20240109	130400	207709745	4980	4980	4980	4980	1742
456	20240109	130300	199034585	4985	4985	4985	4985	94
457	20240109	130200	198565995	4985	4985	4985	4985	1148
458	20240109	130100	192843215	4990	4990	4990	4990	0
459	20240109	130000	192843215	4990	4990	4990	4990	0
460	20240109	125900	192843215	4990	4990	4990	4990	454
461	20240109	125800	190577755	4990	4990	4990	4990	0
462	20240109	125700	190577755	4990	4990	4990	4990	222
463	20240109	125600	189469975	5010	5010	5010	5010	0
464	20240109	125500	189469975	5010	5010	5010	5010	0
465	20240109	125400	189469975	5010	5010	5010	5010	0
466	20240109	125300	189469975	5010	5010	5010	5010	0
467	20240109	125200	189469975	5010	5010	5010	5010	0
468	20240109	125100	189469975	5010	5010	5010	5010	10
469	20240109	125000	189419875	5010	5010	5010	5010	1
470	20240109	124900	189414865	4990	4990	4990	4990	0
471	20240109	124800	189414865	4990	4990	4990	4990	50
472	20240109	124700	189165365	4990	4990	4990	4990	0
473	20240109	124600	189165365	4990	4990	4990	4990	50
474	20240109	124500	188915865	4995	4995	4995	4995	0
475	20240109	124400	188915865	4995	4990	4995	4990	201
476	20240109	124300	187911875	4995	4995	4995	4995	184
477	20240109	124200	186992795	4995	4995	4995	4995	24
478	20240109	124100	186872915	4995	4995	4995	4995	0
479	20240109	124000	186872915	4995	4995	4995	4995	60
480	20240109	123900	186573215	4995	4995	4995	4995	15
481	20240109	123800	186498290	4995	4995	4995	4995	25
482	20240109	123700	186373415	4995	4995	4995	4995	1
483	20240109	123600	186368420	4995	4995	4995	4995	0
484	20240109	123500	186368420	4995	4995	4995	4995	0
485	20240109	123400	186368420	4995	4995	4995	4995	1060
486	20240109	123300	181073720	4995	4995	4995	4995	0
487	20240109	123200	181073720	4995	4995	4995	4995	0
488	20240109	123100	181073720	4995	4995	4995	4995	4
489	20240109	123000	181053740	4995	4995	4995	4995	0
490	20240109	122900	181053740	4995	4995	4995	4995	0
491	20240109	122800	181053740	4995	4995	4995	4995	0
492	20240109	122700	181053740	4995	4995	4995	4995	1
493	20240109	122600	181048745	4995	4995	4995	4995	0
494	20240109	122500	181048745	4995	4995	4995	4995	0
495	20240109	122400	181048745	4995	4995	4995	4995	40
496	20240109	122300	180848945	4995	4995	4995	4995	117
497	20240109	122200	180264530	4990	4990	4990	4990	0
498	20240109	122100	180264530	4990	4990	4990	4990	0
499	20240109	122000	180264530	4990	4990	4990	4990	0
500	20240109	121900	180264530	4990	4990	4990	4990	0
501	20240109	121800	180264530	4990	4990	4990	4990	0
502	20240109	121700	180264530	4990	4990	4990	4990	0
503	20240109	121600	180264530	4990	4990	4990	4990	0
504	20240109	121500	180264530	4990	4990	4990	4990	374
505	20240109	121400	178398270	5010	5010	5010	5010	0
506	20240109	121300	178398270	5010	5010	5010	5010	0
507	20240109	121200	178398270	5010	5010	5010	5010	0
508	20240109	121100	178398270	5010	5010	5010	5010	0
509	20240109	121000	178398270	5010	5010	5010	5010	0
510	20240109	120900	178398270	5010	5010	5010	5010	0
511	20240109	120800	178398270	5010	5010	5010	5010	0
512	20240109	120700	178398270	5010	5010	5010	5010	0
513	20240109	120600	178398270	5010	5010	5010	5010	21
514	20240109	120500	178293060	4985	4985	4985	4985	150
515	20240109	120400	177545310	4990	4990	4990	4990	0
516	20240109	120300	177545310	4990	4990	4990	4990	198
517	20240109	120200	176557290	4985	4985	4985	4985	242
518	20240109	120100	175350920	4985	4985	4985	4985	109
519	20240109	120000	174807555	4985	4990	4990	4985	118
520	20240109	115900	174218880	4995	4995	4995	4995	73
521	20240109	115800	173854245	5000	5000	5000	5000	0
522	20240109	115700	173854245	5000	5000	5000	5000	91
523	20240109	115600	173399245	5010	5010	5010	5010	0
524	20240109	115500	173399245	5010	5010	5010	5010	0
525	20240109	115400	173399245	5010	5010	5010	5010	3
526	20240109	115300	173384215	5000	5000	5000	5000	4
527	20240109	115200	173364215	5010	5010	5010	5010	0
528	20240109	115100	173364215	5010	5010	5010	5010	0
529	20240109	115000	173364215	5010	5010	5010	5010	0
530	20240109	114900	173364215	5010	5010	5010	5010	0
531	20240109	114800	173364215	5010	5010	5010	5010	0
532	20240109	114700	173364215	5010	5010	5010	5010	0
533	20240109	114600	173364215	5010	5010	5010	5010	0
534	20240109	114500	173364215	5010	5010	5010	5010	0
535	20240109	114400	173364215	5010	5010	5010	5010	0
536	20240109	114300	173364215	5010	5010	5010	5010	0
537	20240109	114200	173364215	5010	5010	5010	5010	0
538	20240109	114100	173364215	5010	5010	5010	5010	1
539	20240109	114000	173359205	4990	4990	4990	4990	0
540	20240109	113900	173359205	4990	4990	4990	4990	500
541	20240109	113800	170864205	5020	5020	5020	5020	0
542	20240109	113700	170864205	5020	5000	5020	5000	1050
543	20240109	113600	165614165	5020	5020	5020	5020	10
544	20240109	113500	165563965	5020	5020	5020	5020	0
545	20240109	113400	165563965	5020	5020	5020	5020	1
546	20240109	113300	165558945	5010	5010	5010	5010	0
547	20240109	113200	165558945	5010	4995	5010	4995	6450
548	20240109	113100	133299170	4995	4995	4995	4995	0
549	20240109	113000	133299170	4995	4995	4995	4995	0
550	20240109	112900	133299170	4995	4990	4995	4990	28
551	20240109	112800	133159440	4985	4985	4985	4985	0
552	20240109	112700	133159440	4985	4985	4985	4985	0
553	20240109	112600	133159440	4985	4985	4985	4985	0
554	20240109	112500	133159440	4985	4985	4985	4985	232
555	20240109	112400	132002920	4985	4985	4985	4985	0
556	20240109	112300	132002920	4985	4985	4985	4985	28
557	20240109	112200	131863340	4990	4990	4990	4990	0
558	20240109	112100	131863340	4990	4990	4990	4990	10
559	20240109	112000	131813440	4990	4990	4990	4990	0
560	20240109	111900	131813440	4990	4990	4990	4990	0
561	20240109	111800	131813440	4990	4990	4990	4990	0
562	20240109	111700	131813440	4990	4990	4990	4990	0
563	20240109	111600	131813440	4990	4990	4990	4990	4
564	20240109	111500	131793480	4985	4985	4985	4985	100
565	20240109	111400	131294980	4985	4985	4985	4985	372
566	20240109	111300	129440560	4995	4995	4995	4990	178
567	20240109	111200	128552205	5000	5000	5000	5000	0
568	20240109	111100	128552205	5000	5000	5000	5000	0
569	20240109	111000	128552205	5000	4995	5000	4995	95
570	20240109	110900	128077650	4995	4995	4995	4995	0
571	20240109	110800	128077650	4995	4995	4995	4995	0
572	20240109	110700	128077650	4995	4995	4995	4995	0
573	20240109	110600	128077650	4995	4995	4995	4995	11
574	20240109	110500	128022705	4995	4995	4995	4995	1
575	20240109	110400	128017710	4995	4995	4995	4995	215
576	20240109	110300	126943785	4995	4995	4995	4995	149
577	20240109	110200	126199530	4995	4995	4995	4995	4
578	20240109	110100	126179550	4990	4990	4990	4990	0
579	20240109	110000	126179550	4990	4990	4990	4990	0
580	20240109	105900	126179550	4990	4990	4990	4990	0
581	20240109	105800	126179550	4990	4990	4990	4990	158
582	20240109	105700	125391130	4990	4990	4990	4990	239
583	20240109	105600	124198520	4990	4985	4990	4980	658
584	20240109	105500	120917180	4985	4985	4985	4985	186
585	20240109	105400	119989970	4985	4985	4985	4985	0
586	20240109	105300	119989970	4985	4985	4985	4985	0
587	20240109	105200	119989970	4985	4985	4985	4985	0
588	20240109	105100	119989970	4985	4985	4985	4985	0
589	20240109	105000	119989970	4985	4985	4985	4985	0
590	20240109	104900	119989970	4985	4985	4985	4985	0
591	20240109	104800	119989970	4985	4985	4985	4985	0
592	20240109	104700	119989970	4985	4985	4985	4985	11
593	20240109	104600	119935135	4985	4985	4985	4985	0
594	20240109	104500	119935135	4985	4985	4985	4985	0
595	20240109	104400	119935135	4985	4985	4985	4985	0
596	20240109	104300	119935135	4985	4985	4985	4985	0
597	20240109	104200	119935135	4985	4985	4985	4985	320
598	20240109	104100	118339935	4985	4985	4985	4985	0
599	20240109	104000	118339935	4985	4985	4985	4985	1
600	20240109	103900	118334950	4985	4985	4985	4985	1
601	20240109	103800	118329965	4980	4980	4980	4980	0
602	20240109	103700	118329965	4980	4980	4980	4980	1
603	20240109	103600	118324985	4985	4985	4985	4985	585
604	20240109	103500	115408760	4985	4985	4985	4985	16
605	20240109	103400	115329000	4990	4990	4990	4990	425
606	20240109	103300	113208250	4990	4990	4990	4990	20
607	20240109	103200	113108450	4990	4990	4990	4990	25
608	20240109	103100	112983700	4990	4980	4990	4980	545
609	20240109	103000	110264200	4990	4970	4990	4965	142
610	20240109	102900	109559055	4970	4970	4970	4970	3
611	20240109	102800	109544145	4990	4990	4990	4990	100
612	20240109	102700	109045145	4990	4990	4990	4990	3
613	20240109	102600	109030175	4980	4980	4980	4980	0
614	20240109	102500	109030175	4980	4985	4985	4980	501
615	20240109	102400	106534195	4985	4985	4985	4985	0
616	20240109	102300	106534195	4985	4985	4985	4985	0
617	20240109	102200	106534195	4985	4985	4985	4985	0
618	20240109	102100	106534195	4985	4985	4985	4985	0
619	20240109	102000	106534195	4985	4985	4985	4985	0
620	20240109	101900	106534195	4985	4985	4985	4985	0
621	20240109	101800	106534195	4985	4985	4985	4985	50
622	20240109	101700	106284945	4985	4985	4985	4985	303
623	20240109	101600	104774490	4985	4985	4985	4985	0
624	20240109	101500	104774490	4985	4985	4985	4985	0
625	20240109	101400	104774490	4985	4985	4985	4985	0
626	20240109	101300	104774490	4985	4990	4990	4985	215
627	20240109	101200	103702695	4995	4970	5000	4970	102
628	20240109	101100	103193460	4990	4975	4990	4975	327
629	20240109	101000	101562090	4950	4950	4950	4950	0
630	20240109	100900	101562090	4950	4950	4950	4950	100
631	20240109	100800	101067090	4950	4955	4955	4950	200
632	20240109	100700	100076980	4950	4950	4950	4950	0
633	20240109	100600	100076980	4950	4980	4980	4950	147
634	20240109	100500	99347920	4980	4980	4980	4980	0
635	20240109	100400	99347920	4980	4960	4980	4960	22
636	20240109	100300	99238780	4950	4950	4950	4950	0
637	20240109	100200	99238780	4950	4950	4950	4950	0
638	20240109	100100	99238780	4950	4955	4955	4945	1447
639	20240109	100000	92076215	4955	4965	4965	4955	582
640	20240109	095900	89189590	4965	4965	4965	4965	0
641	20240109	095800	89189590	4965	4965	4965	4965	14
642	20240109	095700	89120080	4965	4965	4965	4965	50
643	20240109	095600	88871830	4965	4965	4965	4965	1
644	20240109	095500	88866865	4960	4960	4960	4960	0
645	20240109	095400	88866865	4960	4960	4960	4960	0
646	20240109	095300	88866865	4960	4960	4960	4960	8
647	20240109	095200	88827185	4960	4960	4960	4960	9
648	20240109	095100	88782545	4960	4955	4960	4955	142
649	20240109	095000	88078240	4945	4950	4950	4945	100
650	20240109	094900	87583735	4945	4945	4945	4945	0
651	20240109	094800	87583735	4945	4950	4950	4945	2000
652	20240109	094700	77691095	4950	4950	4950	4950	0
653	20240109	094600	77691095	4950	4965	4965	4950	1800
654	20240109	094500	68776615	4960	4975	4975	4960	2550
655	20240109	094400	56120005	4985	4985	4985	4985	0
656	20240109	094300	56120005	4985	4985	4985	4985	0
657	20240109	094200	56120005	4985	4985	4985	4985	0
658	20240109	094100	56120005	4985	4985	4985	4985	0
659	20240109	094000	56120005	4985	4985	4985	4985	52
660	20240109	093900	55860785	4985	4985	4985	4985	4
661	20240109	093800	55840845	4985	4985	4985	4985	111
662	20240109	093700	55287510	4985	4985	4985	4985	2
663	20240109	093600	55277540	4980	4980	4980	4980	0
664	20240109	093500	55277540	4980	4980	4980	4980	10
665	20240109	093400	55227740	4980	4980	4980	4980	100
666	20240109	093300	54729740	4980	4980	4980	4980	1
667	20240109	093200	54724760	4960	4980	4985	4960	215
668	20240109	093100	53657075	4965	4965	4965	4965	0
669	20240109	093000	53657075	4965	4965	4965	4965	0
670	20240109	092900	53657075	4965	4970	4970	4965	100
671	20240109	092800	53160565	4960	4960	4960	4960	0
672	20240109	092700	53160565	4960	4960	4960	4960	0
673	20240109	092600	53160565	4960	4960	4960	4960	0
674	20240109	092500	53160565	4960	4960	4960	4960	0
675	20240109	092400	53160565	4960	4960	4960	4960	0
676	20240109	092300	53160565	4960	4960	4960	4960	500
677	20240109	092200	50680565	5000	5000	5000	5000	0
678	20240109	092100	50680565	5000	5000	5000	5000	0
679	20240109	092000	50680565	5000	4970	5000	4955	40
680	20240109	091900	50482125	5000	5000	5000	5000	0
681	20240109	091800	50482125	5000	5000	5000	5000	1
682	20240109	091700	50477125	4950	4990	4990	4900	5027
683	20240109	091600	25641585	4985	4985	4985	4985	0
684	20240109	091500	25641585	4985	4985	4985	4985	0
685	20240109	091400	25641585	4985	4990	4990	4985	208
686	20240109	091300	24604700	4990	4990	4990	4990	0
687	20240109	091200	24604700	4990	4990	4990	4990	15
688	20240109	091100	24529850	4990	5000	5000	4990	1649
689	20240109	091000	16297290	5010	5010	5010	5010	102
690	20240109	090900	15786270	5010	5010	5010	5010	9
691	20240109	090800	15741180	5010	5010	5010	5010	0
692	20240109	090700	15741180	5010	5010	5010	5010	1000
693	20240109	090600	10731180	5020	5020	5020	5020	0
694	20240109	090500	10731180	5020	5040	5040	5020	463
695	20240109	090400	8405640	5040	5050	5060	5040	956
696	20240109	090300	3583960	5060	5060	5060	5060	0
697	20240109	090200	3583960	5060	5020	5060	5020	294
698	20240109	090100	2100080	5060	5060	5060	5060	1
699	20240109	090000	2095020	5000	5000	5020	5000	419