KissMeData/317690/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	211200	210898700	4950	4950	4950	4950	2550
3	20240112	211100	210898700	4950	4950	4950	4950	0
4	20240112	211000	210898700	4950	4950	4950	4950	0
5	20240112	210900	210898700	4950	4950	4950	4950	0
6	20240112	210800	210898700	4950	4950	4950	4950	0
7	20240112	210700	210898700	4950	4950	4950	4950	0
8	20240112	210600	210898700	4950	4950	4950	4950	0
9	20240112	210500	210898700	4950	4950	4950	4950	0
10	20240112	210400	210898700	4950	4950	4950	4950	0
11	20240112	210300	210898700	4950	4950	4950	4950	0
12	20240112	210200	210898700	4950	4950	4950	4950	0
13	20240112	210100	210898700	4950	4950	4950	4950	0
14	20240112	210000	210898700	4950	4950	4950	4950	0
15	20240112	205900	210898700	4950	4950	4950	4950	0
16	20240112	205800	210898700	4950	4950	4950	4950	0
17	20240112	205700	210898700	4950	4950	4950	4950	0
18	20240112	205600	210898700	4950	4950	4950	4950	0
19	20240112	205500	210898700	4950	4950	4950	4950	0
20	20240112	205400	210898700	4950	4950	4950	4950	0
21	20240112	205300	210898700	4950	4950	4950	4950	0
22	20240112	205200	210898700	4950	4950	4950	4950	0
23	20240112	205100	210898700	4950	4950	4950	4950	0
24	20240112	205000	210898700	4950	4950	4950	4950	0
25	20240112	204900	210898700	4950	4950	4950	4950	0
26	20240112	204800	210898700	4950	4950	4950	4950	0
27	20240112	204700	210898700	4950	4950	4950	4950	0
28	20240112	204600	210898700	4950	4950	4950	4950	0
29	20240112	204500	210898700	4950	4950	4950	4950	0
30	20240112	204400	210898700	4950	4950	4950	4950	0
31	20240112	204300	210898700	4950	4950	4950	4950	0
32	20240112	204200	210898700	4950	4950	4950	4950	2550
33	20240112	204100	210898700	4950	4950	4950	4950	0
34	20240112	204000	210898700	4950	4950	4950	4950	0
35	20240112	203900	210898700	4950	4950	4950	4950	0
36	20240112	203800	210898700	4950	4950	4950	4950	0
37	20240112	203700	210898700	4950	4950	4950	4950	0
38	20240112	203600	210898700	4950	4950	4950	4950	0
39	20240112	203500	210898700	4950	4950	4950	4950	0
40	20240112	203400	210898700	4950	4950	4950	4950	0
41	20240112	203300	210898700	4950	4950	4950	4950	0
42	20240112	203200	210898700	4950	4950	4950	4950	0
43	20240112	203100	210898700	4950	4950	4950	4950	0
44	20240112	203000	210898700	4950	4950	4950	4950	0
45	20240112	202900	210898700	4950	4950	4950	4950	0
46	20240112	202800	210898700	4950	4950	4950	4950	0
47	20240112	202700	210898700	4950	4950	4950	4950	0
48	20240112	202600	210898700	4950	4950	4950	4950	0
49	20240112	202500	210898700	4950	4950	4950	4950	0
50	20240112	202400	210898700	4950	4950	4950	4950	0
51	20240112	202300	210898700	4950	4950	4950	4950	0
52	20240112	202200	210898700	4950	4950	4950	4950	0
53	20240112	202100	210898700	4950	4950	4950	4950	0
54	20240112	202000	210898700	4950	4950	4950	4950	0
55	20240112	201900	210898700	4950	4950	4950	4950	0
56	20240112	201800	210898700	4950	4950	4950	4950	0
57	20240112	201700	210898700	4950	4950	4950	4950	0
58	20240112	201600	210898700	4950	4950	4950	4950	0
59	20240112	201500	210898700	4950	4950	4950	4950	0
60	20240112	201400	210898700	4950	4950	4950	4950	0
61	20240112	201300	210898700	4950	4950	4950	4950	0
62	20240112	201200	210898700	4950	4950	4950	4950	2550
63	20240112	201100	210898700	4950	4950	4950	4950	0
64	20240112	201000	210898700	4950	4950	4950	4950	0
65	20240112	200900	210898700	4950	4950	4950	4950	0
66	20240112	200800	210898700	4950	4950	4950	4950	0
67	20240112	200700	210898700	4950	4950	4950	4950	0
68	20240112	200600	210898700	4950	4950	4950	4950	0
69	20240112	200500	210898700	4950	4950	4950	4950	0
70	20240112	200400	210898700	4950	4950	4950	4950	0
71	20240112	200300	210898700	4950	4950	4950	4950	0
72	20240112	200200	210898700	4950	4950	4950	4950	0
73	20240112	200100	210898700	4950	4950	4950	4950	0
74	20240112	200000	210898700	4950	4950	4950	4950	0
75	20240112	195900	210898700	4950	4950	4950	4950	0
76	20240112	195800	210898700	4950	4950	4950	4950	0
77	20240112	195700	210898700	4950	4950	4950	4950	0
78	20240112	195600	210898700	4950	4950	4950	4950	0
79	20240112	195500	210898700	4950	4950	4950	4950	0
80	20240112	195400	210898700	4950	4950	4950	4950	0
81	20240112	195300	210898700	4950	4950	4950	4950	0
82	20240112	195200	210898700	4950	4950	4950	4950	0
83	20240112	195100	210898700	4950	4950	4950	4950	0
84	20240112	195000	210898700	4950	4950	4950	4950	0
85	20240112	194900	210898700	4950	4950	4950	4950	0
86	20240112	194800	210898700	4950	4950	4950	4950	0
87	20240112	194700	210898700	4950	4950	4950	4950	0
88	20240112	194600	210898700	4950	4950	4950	4950	0
89	20240112	194500	210898700	4950	4950	4950	4950	0
90	20240112	194400	210898700	4950	4950	4950	4950	0
91	20240112	194300	210898700	4950	4950	4950	4950	0
92	20240112	194200	210898700	4950	4950	4950	4950	2550
93	20240112	194100	210898700	4950	4950	4950	4950	0
94	20240112	194000	210898700	4950	4950	4950	4950	0
95	20240112	193900	210898700	4950	4950	4950	4950	0
96	20240112	193800	210898700	4950	4950	4950	4950	0
97	20240112	193700	210898700	4950	4950	4950	4950	0
98	20240112	193600	210898700	4950	4950	4950	4950	0
99	20240112	193500	210898700	4950	4950	4950	4950	0
100	20240112	193400	210898700	4950	4950	4950	4950	0
101	20240112	193300	210898700	4950	4950	4950	4950	0
102	20240112	193200	210898700	4950	4950	4950	4950	0
103	20240112	193100	210898700	4950	4950	4950	4950	0
104	20240112	193000	210898700	4950	4950	4950	4950	0
105	20240112	192900	210898700	4950	4950	4950	4950	0
106	20240112	192800	210898700	4950	4950	4950	4950	0
107	20240112	192700	210898700	4950	4950	4950	4950	0
108	20240112	192600	210898700	4950	4950	4950	4950	0
109	20240112	192500	210898700	4950	4950	4950	4950	0
110	20240112	192400	210898700	4950	4950	4950	4950	0
111	20240112	192300	210898700	4950	4950	4950	4950	0
112	20240112	192200	210898700	4950	4950	4950	4950	0
113	20240112	192100	210898700	4950	4950	4950	4950	0
114	20240112	192000	210898700	4950	4950	4950	4950	0
115	20240112	191900	210898700	4950	4950	4950	4950	0
116	20240112	191800	210898700	4950	4950	4950	4950	0
117	20240112	191700	210898700	4950	4950	4950	4950	0
118	20240112	191600	210898700	4950	4950	4950	4950	0
119	20240112	191500	210898700	4950	4950	4950	4950	0
120	20240112	191400	210898700	4950	4950	4950	4950	0
121	20240112	191300	210898700	4950	4950	4950	4950	0
122	20240112	191200	210898700	4950	4950	4950	4950	2550
123	20240112	191100	210898700	4950	4950	4950	4950	0
124	20240112	191000	210898700	4950	4950	4950	4950	0
125	20240112	190900	210898700	4950	4950	4950	4950	0
126	20240112	190800	210898700	4950	4950	4950	4950	0
127	20240112	190700	210898700	4950	4950	4950	4950	0
128	20240112	190600	210898700	4950	4950	4950	4950	0
129	20240112	190500	210898700	4950	4950	4950	4950	0
130	20240112	190400	210898700	4950	4950	4950	4950	0
131	20240112	190300	210898700	4950	4950	4950	4950	0
132	20240112	190200	210898700	4950	4950	4950	4950	0
133	20240112	190100	210898700	4950	4950	4950	4950	0
134	20240112	190000	210898700	4950	4950	4950	4950	0
135	20240112	185900	210898700	4950	4950	4950	4950	0
136	20240112	185800	210898700	4950	4950	4950	4950	0
137	20240112	185700	210898700	4950	4950	4950	4950	0
138	20240112	185600	210898700	4950	4950	4950	4950	0
139	20240112	185500	210898700	4950	4950	4950	4950	0
140	20240112	185400	210898700	4950	4950	4950	4950	0
141	20240112	185300	210898700	4950	4950	4950	4950	0
142	20240112	185200	210898700	4950	4950	4950	4950	0
143	20240112	185100	210898700	4950	4950	4950	4950	0
144	20240112	185000	210898700	4950	4950	4950	4950	0
145	20240112	184900	210898700	4950	4950	4950	4950	0
146	20240112	184800	210898700	4950	4950	4950	4950	0
147	20240112	184700	210898700	4950	4950	4950	4950	0
148	20240112	184600	210898700	4950	4950	4950	4950	0
149	20240112	184500	210898700	4950	4950	4950	4950	0
150	20240112	184400	210898700	4950	4950	4950	4950	0
151	20240112	184300	210898700	4950	4950	4950	4950	0
152	20240112	184200	210898700	4950	4950	4950	4950	2550
153	20240112	184100	210898700	4950	4950	4950	4950	0
154	20240112	184000	210898700	4950	4950	4950	4950	0
155	20240112	183900	210898700	4950	4950	4950	4950	0
156	20240112	183800	210898700	4950	4950	4950	4950	0
157	20240112	183700	210898700	4950	4950	4950	4950	0
158	20240112	183600	210898700	4950	4950	4950	4950	0
159	20240112	183500	210898700	4950	4950	4950	4950	0
160	20240112	183400	210898700	4950	4950	4950	4950	0
161	20240112	183300	210898700	4950	4950	4950	4950	0
162	20240112	183200	210898700	4950	4950	4950	4950	0
163	20240112	183100	210898700	4950	4950	4950	4950	0
164	20240112	183000	210898700	4950	4950	4950	4950	0
165	20240112	182900	210898700	4950	4950	4950	4950	0
166	20240112	182800	210898700	4950	4950	4950	4950	0
167	20240112	182700	210898700	4950	4950	4950	4950	0
168	20240112	182600	210898700	4950	4950	4950	4950	0
169	20240112	182500	210898700	4950	4950	4950	4950	0
170	20240112	182400	210898700	4950	4950	4950	4950	0
171	20240112	182300	210898700	4950	4950	4950	4950	0
172	20240112	182200	210898700	4950	4950	4950	4950	0
173	20240112	182100	210898700	4950	4950	4950	4950	0
174	20240112	182000	210898700	4950	4950	4950	4950	0
175	20240112	181900	210898700	4950	4950	4950	4950	0
176	20240112	181800	210898700	4950	4950	4950	4950	0
177	20240112	181700	210898700	4950	4950	4950	4950	0
178	20240112	181600	210898700	4950	4950	4950	4950	0
179	20240112	181500	210898700	4950	4950	4950	4950	0
180	20240112	181400	210898700	4950	4950	4950	4950	0
181	20240112	181300	210898700	4950	4950	4950	4950	0
182	20240112	181200	210898700	4950	4950	4950	4950	2550
183	20240112	181100	210898700	4950	4950	4950	4950	0
184	20240112	181000	210898700	4950	4950	4950	4950	0
185	20240112	180900	210898700	4950	4950	4950	4950	0
186	20240112	180800	210898700	4950	4950	4950	4950	0
187	20240112	180700	210898700	4950	4950	4950	4950	0
188	20240112	180600	210898700	4950	4950	4950	4950	0
189	20240112	180500	210898700	4950	4950	4950	4950	0
190	20240112	180400	210898700	4950	4950	4950	4950	0
191	20240112	180300	210898700	4950	4950	4950	4950	0
192	20240112	180200	210898700	4950	4950	4950	4950	0
193	20240112	180100	210898700	4950	4950	4950	4950	0
194	20240112	180000	210898700	4950	4950	4950	4950	0
195	20240112	175900	210898700	4950	4950	4950	4950	0
196	20240112	175800	210898700	4950	4950	4950	4950	0
197	20240112	175700	210898700	4950	4950	4950	4950	0
198	20240112	175600	210898700	4950	4950	4950	4950	0
199	20240112	175500	210898700	4950	4950	4950	4950	0
200	20240112	175400	210898700	4950	4950	4950	4950	0
201	20240112	175300	210898700	4950	4950	4950	4950	0
202	20240112	175200	210898700	4950	4950	4950	4950	0
203	20240112	175100	210898700	4950	4950	4950	4950	0
204	20240112	175000	210898700	4950	4950	4950	4950	0
205	20240112	174900	210898700	4950	4950	4950	4950	0
206	20240112	174800	210898700	4950	4950	4950	4950	0
207	20240112	174700	210898700	4950	4950	4950	4950	0
208	20240112	174600	210898700	4950	4950	4950	4950	0
209	20240112	174500	210898700	4950	4950	4950	4950	0
210	20240112	174400	210898700	4950	4950	4950	4950	0
211	20240112	174300	210898700	4950	4950	4950	4950	0
212	20240112	174200	210898700	4950	4950	4950	4950	2550
213	20240112	174100	210898700	4950	4950	4950	4950	0
214	20240112	174000	210898700	4950	4950	4950	4950	0
215	20240112	173900	210898700	4950	4950	4950	4950	0
216	20240112	173800	210898700	4950	4950	4950	4950	0
217	20240112	173700	210898700	4950	4950	4950	4950	0
218	20240112	173600	210898700	4950	4950	4950	4950	0
219	20240112	173500	210898700	4950	4950	4950	4950	0
220	20240112	173400	210898700	4950	4950	4950	4950	0
221	20240112	173300	210898700	4950	4950	4950	4950	0
222	20240112	173200	210898700	4950	4950	4950	4950	0
223	20240112	173100	210898700	4950	4950	4950	4950	0
224	20240112	173000	210898700	4950	4950	4950	4950	0
225	20240112	172900	210898700	4950	4950	4950	4950	0
226	20240112	172800	210898700	4950	4950	4950	4950	0
227	20240112	172700	210898700	4950	4950	4950	4950	0
228	20240112	172600	210898700	4950	4950	4950	4950	0
229	20240112	172500	210898700	4950	4950	4950	4950	0
230	20240112	172400	210898700	4950	4950	4950	4950	0
231	20240112	172300	210898700	4950	4950	4950	4950	0
232	20240112	172200	210898700	4950	4950	4950	4950	0
233	20240112	172100	210898700	4950	4950	4950	4950	0
234	20240112	172000	210898700	4950	4950	4950	4950	0
235	20240112	171900	210898700	4950	4950	4950	4950	0
236	20240112	171800	210898700	4950	4950	4950	4950	0
237	20240112	171700	210898700	4950	4950	4950	4950	0
238	20240112	171600	210898700	4950	4950	4950	4950	0
239	20240112	171500	210898700	4950	4950	4950	4950	0
240	20240112	171400	210898700	4950	4950	4950	4950	0
241	20240112	171300	210898700	4950	4950	4950	4950	0
242	20240112	171200	210898700	4950	4950	4950	4950	2550
243	20240112	171100	210898700	4950	4950	4950	4950	0
244	20240112	171000	210898700	4950	4950	4950	4950	0
245	20240112	170900	210898700	4950	4950	4950	4950	0
246	20240112	170800	210898700	4950	4950	4950	4950	0
247	20240112	170700	210898700	4950	4950	4950	4950	0
248	20240112	170600	210898700	4950	4950	4950	4950	0
249	20240112	170500	210898700	4950	4950	4950	4950	0
250	20240112	170400	210898700	4950	4950	4950	4950	0
251	20240112	170300	210898700	4950	4950	4950	4950	0
252	20240112	170200	210898700	4950	4950	4950	4950	0
253	20240112	170100	210898700	4950	4950	4950	4950	0
254	20240112	170000	210898700	4950	4950	4950	4950	0
255	20240112	165900	210898700	4950	4950	4950	4950	0
256	20240112	165800	210898700	4950	4950	4950	4950	0
257	20240112	165700	210898700	4950	4950	4950	4950	0
258	20240112	165600	210898700	4950	4950	4950	4950	0
259	20240112	165500	210898700	4950	4950	4950	4950	0
260	20240112	165400	210898700	4950	4950	4950	4950	0
261	20240112	165300	210898700	4950	4950	4950	4950	0
262	20240112	165200	210898700	4950	4950	4950	4950	0
263	20240112	165100	210898700	4950	4950	4950	4950	0
264	20240112	165000	210898700	4950	4950	4950	4950	0
265	20240112	164900	210898700	4950	4950	4950	4950	0
266	20240112	164800	210898700	4950	4950	4950	4950	0
267	20240112	164700	210898700	4950	4950	4950	4950	0
268	20240112	164600	210898700	4950	4950	4950	4950	0
269	20240112	164500	210898700	4950	4950	4950	4950	0
270	20240112	164400	210898700	4950	4950	4950	4950	0
271	20240112	164300	210898700	4950	4950	4950	4950	0
272	20240112	164200	210898700	4950	4950	4950	4950	2550
273	20240112	164100	210898700	4950	4950	4950	4950	0
274	20240112	164000	210898700	4950	4950	4950	4950	0
275	20240112	163900	210898700	4950	4950	4950	4950	0
276	20240112	163800	210898700	4950	4950	4950	4950	0
277	20240112	163700	210898700	4950	4950	4950	4950	0
278	20240112	163600	210898700	4950	4950	4950	4950	0
279	20240112	163500	210898700	4950	4950	4950	4950	0
280	20240112	163400	210898700	4950	4950	4950	4950	0
281	20240112	163300	210898700	4950	4950	4950	4950	0
282	20240112	163200	210898700	4950	4950	4950	4950	0
283	20240112	163100	210898700	4950	4950	4950	4950	0
284	20240112	163000	210898700	4950	4950	4950	4950	0
285	20240112	162900	210898700	4950	4950	4950	4950	0
286	20240112	162800	210898700	4950	4950	4950	4950	0
287	20240112	162700	210898700	4950	4950	4950	4950	0
288	20240112	162600	210898700	4950	4950	4950	4950	0
289	20240112	162500	210898700	4950	4950	4950	4950	0
290	20240112	162400	210898700	4950	4950	4950	4950	0
291	20240112	162300	210898700	4950	4950	4950	4950	0
292	20240112	162200	210898700	4950	4950	4950	4950	0
293	20240112	162100	210898700	4950	4950	4950	4950	0
294	20240112	162000	210898700	4950	4950	4950	4950	0
295	20240112	161900	210898700	4950	4950	4950	4950	0
296	20240112	161800	210898700	4950	4950	4950	4950	0
297	20240112	161700	210898700	4950	4950	4950	4950	0
298	20240112	161600	210898700	4950	4950	4950	4950	0
299	20240112	161500	210898700	4950	4950	4950	4950	0
300	20240112	161400	210898700	4950	4950	4950	4950	0
301	20240112	161300	210898700	4950	4950	4950	4950	0
302	20240112	161200	210898700	4950	4950	4950	4950	2550
303	20240112	161100	210898700	4950	4950	4950	4950	0
304	20240112	161000	210898700	4950	4950	4950	4950	0
305	20240112	160900	210898700	4950	4950	4950	4950	0
306	20240112	160800	210898700	4950	4950	4950	4950	0
307	20240112	160700	210898700	4950	4950	4950	4950	0
308	20240112	160600	210898700	4950	4950	4950	4950	0
309	20240112	160500	210898700	4950	4950	4950	4950	0
310	20240112	160400	210898700	4950	4950	4950	4950	0
311	20240112	160300	210898700	4950	4950	4950	4950	0
312	20240112	160200	210898700	4950	4950	4950	4950	0
313	20240112	160100	210898700	4950	4950	4950	4950	0
314	20240112	160000	210898700	4950	4950	4950	4950	0
315	20240112	155900	210898700	4950	4950	4950	4950	0
316	20240112	155800	210898700	4950	4950	4950	4950	0
317	20240112	155700	210898700	4950	4950	4950	4950	0
318	20240112	155600	210898700	4950	4950	4950	4950	0
319	20240112	155500	210898700	4950	4950	4950	4950	0
320	20240112	155400	210898700	4950	4950	4950	4950	0
321	20240112	155300	210898700	4950	4950	4950	4950	0
322	20240112	155200	210898700	4950	4950	4950	4950	0
323	20240112	155100	210898700	4950	4950	4950	4950	0
324	20240112	155000	210898700	4950	4950	4950	4950	0
325	20240112	154900	210898700	4950	4950	4950	4950	0
326	20240112	154800	210898700	4950	4950	4950	4950	0
327	20240112	154700	210898700	4950	4950	4950	4950	0
328	20240112	154600	210898700	4950	4950	4950	4950	0
329	20240112	154500	210898700	4950	4950	4950	4950	0
330	20240112	154400	210898700	4950	4950	4950	4950	0
331	20240112	154300	210898700	4950	4950	4950	4950	0
332	20240112	154200	210898700	4950	4950	4950	4950	2550
333	20240112	154100	210898700	4950	4950	4950	4950	0
334	20240112	154000	210898700	4950	4950	4950	4950	0
335	20240112	153900	210898700	4950	4950	4950	4950	0
336	20240112	153800	210898700	4950	4950	4950	4950	0
337	20240112	153700	210898700	4950	4950	4950	4950	0
338	20240112	153600	210898700	4950	4950	4950	4950	0
339	20240112	153500	210898700	4950	4950	4950	4950	0
340	20240112	153400	210898700	4950	4950	4950	4950	0
341	20240112	153300	210898700	4950	4950	4950	4950	0
342	20240112	153200	210898700	4950	4950	4950	4950	0
343	20240112	153100	210898700	4950	4950	4950	4950	0
344	20240112	153000	210898700	4950	4950	4950	4950	2550
345	20240112	152900	198276200	4955	4955	4955	4955	0
346	20240112	152800	198276200	4955	4955	4955	4955	0
347	20240112	152700	198276200	4955	4955	4955	4955	0
348	20240112	152600	198276200	4955	4955	4955	4955	0
349	20240112	152500	198276200	4955	4955	4955	4955	0
350	20240112	152400	198276200	4955	4955	4955	4955	0
351	20240112	152300	198276200	4955	4955	4955	4955	0
352	20240112	152200	198276200	4955	4955	4955	4955	0
353	20240112	152100	198276200	4955	4955	4955	4955	0
354	20240112	152000	198276200	4955	4955	4955	4955	0
355	20240112	151900	198276200	4955	4960	4960	4950	1031
356	20240112	151800	193169470	4955	4955	4955	4955	0
357	20240112	151700	193169470	4955	4955	4955	4955	95
358	20240112	151600	192698745	4960	4960	4960	4955	1201
359	20240112	151500	186747775	4955	4955	4955	4955	0
360	20240112	151400	186747775	4955	4955	4955	4955	0
361	20240112	151300	186747775	4955	4955	4955	4955	0
362	20240112	151200	186747775	4955	4955	4955	4955	590
363	20240112	151100	183824325	4955	4955	4955	4955	175
364	20240112	151000	182957200	4955	4955	4955	4955	0
365	20240112	150900	182957200	4955	4955	4955	4955	0
366	20240112	150800	182957200	4955	4955	4955	4955	0
367	20240112	150700	182957200	4955	4955	4955	4955	0
368	20240112	150600	182957200	4955	4955	4955	4955	0
369	20240112	150500	182957200	4955	4955	4955	4955	0
370	20240112	150400	182957200	4955	4960	4960	4955	754
371	20240112	150300	179221080	4960	4965	4965	4960	2055
372	20240112	150200	169025890	4965	4965	4965	4965	0
373	20240112	150100	169025890	4965	4970	4970	4965	388
374	20240112	150000	167099445	4975	4975	4975	4975	0
375	20240112	145900	167099445	4975	4970	4975	4965	712
376	20240112	145800	163562495	4970	4970	4970	4970	201
377	20240112	145700	162563525	4970	4975	4975	4970	1000
378	20240112	145600	157593000	4970	4970	4970	4970	0
379	20240112	145500	157593000	4970	4970	4970	4970	0
380	20240112	145400	157593000	4970	4970	4970	4970	100
381	20240112	145300	157096000	4970	4970	4970	4970	0
382	20240112	145200	157096000	4970	4970	4970	4970	0
383	20240112	145100	157096000	4970	4970	4970	4970	600
384	20240112	145000	154114000	4990	4990	4990	4990	0
385	20240112	144900	154114000	4990	4980	4990	4980	1000
386	20240112	144800	149133990	4980	4980	4980	4980	1
387	20240112	144700	149129010	4980	4980	4980	4980	1000
388	20240112	144600	144149010	4980	4980	4980	4980	8
389	20240112	144500	144109170	4980	4980	4980	4980	72
390	20240112	144400	143750610	4980	4980	4980	4980	0
391	20240112	144300	143750610	4980	4980	4980	4980	0
392	20240112	144200	143750610	4980	4980	4980	4980	0
393	20240112	144100	143750610	4980	4980	4980	4980	0
394	20240112	144000	143750610	4980	4980	4980	4980	0
395	20240112	143900	143750610	4980	4980	4980	4980	0
396	20240112	143800	143750610	4980	4965	4980	4965	51
397	20240112	143700	143496645	4980	4965	4980	4965	52
398	20240112	143600	143237725	4965	4965	4965	4965	0
399	20240112	143500	143237725	4965	4965	4965	4965	134
400	20240112	143400	142572415	4970	4970	4970	4970	0
401	20240112	143300	142572415	4970	4970	4970	4970	0
402	20240112	143200	142572415	4970	4970	4970	4970	561
403	20240112	143100	139784245	4970	4970	4970	4970	0
404	20240112	143000	139784245	4970	4970	4970	4970	0
405	20240112	142900	139784245	4970	4970	4970	4970	0
406	20240112	142800	139784245	4970	4970	4970	4970	0
407	20240112	142700	139784245	4970	4970	4970	4970	1
408	20240112	142600	139779275	4970	4965	4970	4965	53
409	20240112	142500	139515870	4965	4970	4970	4965	208
410	20240112	142400	138482240	4970	4970	4970	4970	852
411	20240112	142300	134247800	4975	4975	4975	4975	95
412	20240112	142200	133775175	4975	4975	4975	4975	0
413	20240112	142100	133775175	4975	4975	4975	4975	0
414	20240112	142000	133775175	4975	4975	4975	4975	0
415	20240112	141900	133775175	4975	4980	4980	4975	1244
416	20240112	141800	127586200	4980	4980	4980	4980	167
417	20240112	141700	126754540	4980	4980	4980	4980	0
418	20240112	141600	126754540	4980	4980	4980	4980	173
419	20240112	141500	125893000	4995	4995	4995	4995	0
420	20240112	141400	125893000	4995	4995	4995	4995	0
421	20240112	141300	125893000	4995	4995	4995	4995	0
422	20240112	141200	125893000	4995	4995	4995	4995	0
423	20240112	141100	125893000	4995	4995	4995	4995	0
424	20240112	141000	125893000	4995	4995	4995	4995	0
425	20240112	140900	125893000	4995	4995	4995	4995	0
426	20240112	140800	125893000	4995	4995	4995	4995	0
427	20240112	140700	125893000	4995	4995	4995	4995	0
428	20240112	140600	125893000	4995	4995	4995	4995	8
429	20240112	140500	125853040	4995	4995	4995	4995	0
430	20240112	140400	125853040	4995	4995	4995	4995	0
431	20240112	140300	125853040	4995	4995	4995	4995	0
432	20240112	140200	125853040	4995	4995	4995	4995	1
433	20240112	140100	125848045	4975	4980	4980	4975	500
434	20240112	140000	123359335	4980	4980	4980	4980	0
435	20240112	135900	123359335	4980	4980	4980	4980	0
436	20240112	135800	123359335	4980	4980	4980	4980	0
437	20240112	135700	123359335	4980	4980	4980	4980	0
438	20240112	135600	123359335	4980	4980	4980	4980	0
439	20240112	135500	123359335	4980	4980	4980	4980	0
440	20240112	135400	123359335	4980	4980	4980	4980	201
441	20240112	135300	122358355	4980	4980	4980	4980	0
442	20240112	135200	122358355	4980	4980	4980	4980	11
443	20240112	135100	122303575	4980	4980	4980	4980	0
444	20240112	135000	122303575	4980	4980	4980	4980	49
445	20240112	134900	122059555	4985	4985	4985	4985	0
446	20240112	134800	122059555	4985	4985	4985	4985	1
447	20240112	134700	122054570	5000	5000	5000	5000	0
448	20240112	134600	122054570	5000	5000	5000	5000	0
449	20240112	134500	122054570	5000	5000	5000	5000	0
450	20240112	134400	122054570	5000	5000	5000	5000	0
451	20240112	134300	122054570	5000	5000	5000	5000	0
452	20240112	134200	122054570	5000	5000	5000	5000	0
453	20240112	134100	122054570	5000	4980	5000	4980	200
454	20240112	134000	121058050	4980	4980	4980	4980	25
455	20240112	133900	120933550	4990	4990	4990	4990	1
456	20240112	133800	120928560	4990	4990	4990	4990	0
457	20240112	133700	120928560	4990	4990	4990	4990	0
458	20240112	133600	120928560	4990	4990	4990	4990	10
459	20240112	133500	120878660	4990	4990	4990	4990	9
460	20240112	133400	120833750	4990	4995	5000	4990	213
461	20240112	133300	119770135	4990	4990	4990	4990	0
462	20240112	133200	119770135	4990	4990	4990	4990	10
463	20240112	133100	119720235	4975	4975	4975	4975	0
464	20240112	133000	119720235	4975	4975	4975	4975	0
465	20240112	132900	119720235	4975	4975	4975	4975	0
466	20240112	132800	119720235	4975	4975	4975	4975	0
467	20240112	132700	119720235	4975	4975	4975	4975	0
468	20240112	132600	119720235	4975	4975	4975	4975	0
469	20240112	132500	119720235	4975	4975	4975	4975	0
470	20240112	132400	119720235	4975	4975	4975	4975	0
471	20240112	132300	119720235	4975	4975	4975	4975	0
472	20240112	132200	119720235	4975	4980	4980	4975	12
473	20240112	132100	119660485	4975	4975	4975	4975	0
474	20240112	132000	119660485	4975	4975	4975	4975	0
475	20240112	131900	119660485	4975	4975	4975	4975	0
476	20240112	131800	119660485	4975	4975	4975	4975	0
477	20240112	131700	119660485	4975	4975	4975	4975	0
478	20240112	131600	119660485	4975	4975	4975	4975	0
479	20240112	131500	119660485	4975	4975	4975	4975	0
480	20240112	131400	119660485	4975	4975	4975	4975	0
481	20240112	131300	119660485	4975	4975	4975	4975	0
482	20240112	131200	119660485	4975	4975	4975	4975	0
483	20240112	131100	119660485	4975	4975	4975	4975	40
484	20240112	131000	119461485	4975	4975	4975	4975	0
485	20240112	130900	119461485	4975	4975	4975	4975	0
486	20240112	130800	119461485	4975	4975	4975	4975	0
487	20240112	130700	119461485	4975	4975	4975	4975	0
488	20240112	130600	119461485	4975	4975	4975	4975	0
489	20240112	130500	119461485	4975	4975	4975	4975	0
490	20240112	130400	119461485	4975	4975	4975	4975	0
491	20240112	130300	119461485	4975	4975	4975	4975	0
492	20240112	130200	119461485	4975	4975	4975	4975	0
493	20240112	130100	119461485	4975	4975	4975	4975	36
494	20240112	130000	119282385	4975	4975	4975	4975	0
495	20240112	125900	119282385	4975	4975	4975	4975	0
496	20240112	125800	119282385	4975	4975	4975	4975	0
497	20240112	125700	119282385	4975	4975	4975	4975	0
498	20240112	125600	119282385	4975	4975	4975	4975	0
499	20240112	125500	119282385	4975	4975	4975	4975	0
500	20240112	125400	119282385	4975	4975	4975	4975	0
501	20240112	125300	119282385	4975	4975	4975	4975	0
502	20240112	125200	119282385	4975	4975	4975	4975	1
503	20240112	125100	119277410	4975	4975	4975	4975	0
504	20240112	125000	119277410	4975	4975	4975	4975	0
505	20240112	124900	119277410	4975	4975	4975	4975	0
506	20240112	124800	119277410	4975	4980	4980	4975	200
507	20240112	124700	118282405	4990	4990	4990	4990	0
508	20240112	124600	118282405	4990	4990	4990	4990	0
509	20240112	124500	118282405	4990	4990	4990	4990	0
510	20240112	124400	118282405	4990	4990	4990	4990	399
511	20240112	124300	116291395	4970	4970	4970	4970	0
512	20240112	124200	116291395	4970	4970	4970	4970	0
513	20240112	124100	116291395	4970	4970	4970	4970	0
514	20240112	124000	116291395	4970	4970	4970	4970	0
515	20240112	123900	116291395	4970	4985	4985	4970	1000
516	20240112	123800	111318145	4985	4985	4985	4985	0
517	20240112	123700	111318145	4985	4985	4985	4985	0
518	20240112	123600	111318145	4985	4985	5020	4985	1694
519	20240112	123500	102847180	4985	4985	4985	4985	114
520	20240112	123400	102278890	4980	4975	4980	4975	301
521	20240112	123300	100779915	4975	4975	4975	4975	0
522	20240112	123200	100779915	4975	4975	4975	4975	0
523	20240112	123100	100779915	4975	4975	4975	4975	0
524	20240112	123000	100779915	4975	4975	4975	4975	0
525	20240112	122900	100779915	4975	4975	4975	4975	0
526	20240112	122800	100779915	4975	4975	4975	4975	1051
527	20240112	122700	95551190	4975	4975	4975	4975	0
528	20240112	122600	95551190	4975	4975	4975	4975	0
529	20240112	122500	95551190	4975	4975	4975	4975	0
530	20240112	122400	95551190	4975	4975	4975	4975	0
531	20240112	122300	95551190	4975	4975	4975	4975	0
532	20240112	122200	95551190	4975	4975	4975	4975	0
533	20240112	122100	95551190	4975	4975	4975	4975	0
534	20240112	122000	95551190	4975	4975	4975	4975	0
535	20240112	121900	95551190	4975	4975	4975	4975	0
536	20240112	121800	95551190	4975	4975	4975	4975	0
537	20240112	121700	95551190	4975	4975	4975	4975	0
538	20240112	121600	95551190	4975	4975	4975	4975	4
539	20240112	121500	95531290	4975	4975	4975	4975	0
540	20240112	121400	95531290	4975	4975	4975	4975	0
541	20240112	121300	95531290	4975	4975	4975	4975	0
542	20240112	121200	95531290	4975	4975	4975	4975	0
543	20240112	121100	95531290	4975	4975	4975	4975	0
544	20240112	121000	95531290	4975	4975	4975	4975	39
545	20240112	120900	95337265	4975	4975	4975	4975	50
546	20240112	120800	95088515	4985	4985	4985	4985	0
547	20240112	120700	95088515	4985	4985	4985	4985	0
548	20240112	120600	95088515	4985	4985	4985	4985	0
549	20240112	120500	95088515	4985	4985	4985	4985	0
550	20240112	120400	95088515	4985	4985	4985	4985	0
551	20240112	120300	95088515	4985	4985	4985	4985	0
552	20240112	120200	95088515	4985	4985	4985	4985	0
553	20240112	120100	95088515	4985	4985	4985	4985	0
554	20240112	120000	95088515	4985	4985	4985	4985	1
555	20240112	115900	95083530	4975	4980	4985	4975	1002
556	20240112	115800	90097560	4980	4980	4980	4980	0
557	20240112	115700	90097560	4980	4980	4980	4980	0
558	20240112	115600	90097560	4980	4980	4980	4980	3
559	20240112	115500	90082620	4980	4980	4980	4980	0
560	20240112	115400	90082620	4980	4980	4980	4980	1
561	20240112	115300	90077640	4980	4980	4980	4980	10
562	20240112	115200	90027840	4980	4980	4980	4980	10
563	20240112	115100	89978040	4980	4980	4980	4980	2
564	20240112	115000	89968080	4975	4975	4975	4975	0
565	20240112	114900	89968080	4975	4975	4975	4975	0
566	20240112	114800	89968080	4975	4975	4975	4975	34
567	20240112	114700	89798930	4975	4975	4975	4975	33
568	20240112	114600	89634755	4980	4980	4980	4980	0
569	20240112	114500	89634755	4980	4980	4980	4980	0
570	20240112	114400	89634755	4980	4980	4980	4980	0
571	20240112	114300	89634755	4980	4980	4980	4980	0
572	20240112	114200	89634755	4980	4980	4980	4980	218
573	20240112	114100	88549115	4980	4980	4980	4980	200
574	20240112	114000	87553115	4980	4980	4980	4980	300
575	20240112	113900	86059115	4985	4985	4985	4985	470
576	20240112	113800	83716165	4985	4985	4985	4985	0
577	20240112	113700	83716165	4985	4985	4985	4985	0
578	20240112	113600	83716165	4985	4985	4985	4985	0
579	20240112	113500	83716165	4985	4985	4985	4985	0
580	20240112	113400	83716165	4985	4985	4985	4985	0
581	20240112	113300	83716165	4985	4985	4985	4985	0
582	20240112	113200	83716165	4985	4985	4985	4985	0
583	20240112	113100	83716165	4985	4985	4985	4985	0
584	20240112	113000	83716165	4985	4985	4985	4985	0
585	20240112	112900	83716165	4985	4985	4985	4985	0
586	20240112	112800	83716165	4985	4985	4985	4985	150
587	20240112	112700	82968415	4990	4990	4990	4990	0
588	20240112	112600	82968415	4990	4990	4990	4990	0
589	20240112	112500	82968415	4990	4990	4990	4990	10
590	20240112	112400	82918515	4990	4990	4990	4990	0
591	20240112	112300	82918515	4990	4990	4990	4990	10
592	20240112	112200	82868615	4990	4990	4990	4990	0
593	20240112	112100	82868615	4990	4990	4990	4990	0
594	20240112	112000	82868615	4990	4990	4990	4990	0
595	20240112	111900	82868615	4990	4990	4990	4990	0
596	20240112	111800	82868615	4990	4990	4990	4990	5
597	20240112	111700	82843665	4990	4990	4990	4990	445
598	20240112	111600	80623115	4995	4995	4995	4995	5
599	20240112	111500	80598140	4995	4995	4995	4995	0
600	20240112	111400	80598140	4995	4995	4995	4995	5
601	20240112	111300	80573165	4995	4995	4995	4995	0
602	20240112	111200	80573165	4995	4995	4995	4995	20
603	20240112	111100	80473265	4995	4995	4995	4995	5
604	20240112	111000	80448290	4990	4990	4990	4990	0
605	20240112	110900	80448290	4990	4990	4990	4990	1
606	20240112	110800	80443300	4990	4990	4990	4990	13
607	20240112	110700	80378430	5000	5000	5000	5000	1
608	20240112	110600	80373430	4990	4995	4995	4990	118
609	20240112	110500	79784535	5000	5000	5000	5000	0
610	20240112	110400	79784535	5000	5000	5000	5000	0
611	20240112	110300	79784535	5000	5000	5000	5000	20
612	20240112	110200	79684535	5000	5000	5000	5000	0
613	20240112	110100	79684535	5000	5000	5000	5000	0
614	20240112	110000	79684535	5000	5000	5000	5000	0
615	20240112	105900	79684535	5000	5000	5000	5000	0
616	20240112	105800	79684535	5000	5000	5000	5000	0
617	20240112	105700	79684535	5000	5000	5000	5000	0
618	20240112	105600	79684535	5000	5000	5000	5000	0
619	20240112	105500	79684535	5000	5000	5000	5000	0
620	20240112	105400	79684535	5000	5000	5000	5000	0
621	20240112	105300	79684535	5000	5000	5000	5000	0
622	20240112	105200	79684535	5000	5000	5000	5000	0
623	20240112	105100	79684535	5000	5000	5000	5000	0
624	20240112	105000	79684535	5000	5000	5000	5000	30
625	20240112	104900	79534535	5000	5000	5000	5000	0
626	20240112	104800	79534535	5000	5000	5000	5000	0
627	20240112	104700	79534535	5000	5000	5000	5000	0
628	20240112	104600	79534535	5000	5000	5000	5000	0
629	20240112	104500	79534535	5000	5000	5000	5000	0
630	20240112	104400	79534535	5000	5000	5000	5000	0
631	20240112	104300	79534535	5000	5000	5000	5000	0
632	20240112	104200	79534535	5000	5000	5000	5000	0
633	20240112	104100	79534535	5000	5000	5000	5000	0
634	20240112	104000	79534535	5000	5000	5000	5000	1
635	20240112	103900	79529535	4970	4970	4970	4970	0
636	20240112	103800	79529535	4970	4970	4970	4970	0
637	20240112	103700	79529535	4970	4970	4970	4970	0
638	20240112	103600	79529535	4970	4970	4970	4970	0
639	20240112	103500	79529535	4970	4970	4970	4970	0
640	20240112	103400	79529535	4970	4970	4970	4970	0
641	20240112	103300	79529535	4970	4970	4970	4970	4009
642	20240112	103200	59604805	4975	4980	4980	4975	133
643	20240112	103100	58943045	5000	5000	5000	5000	0
644	20240112	103000	58943045	5000	5000	5000	5000	0
645	20240112	102900	58943045	5000	5000	5000	5000	0
646	20240112	102800	58943045	5000	5000	5000	5000	0
647	20240112	102700	58943045	5000	5000	5000	5000	1
648	20240112	102600	58938045	4975	4975	4975	4975	8
649	20240112	102500	58898245	4995	4995	4995	4995	0
650	20240112	102400	58898245	4995	4995	4995	4995	0
651	20240112	102300	58898245	4995	4995	4995	4995	0
652	20240112	102200	58898245	4995	4995	4995	4995	0
653	20240112	102100	58898245	4995	4995	4995	4995	9
654	20240112	102000	58853290	4995	4995	4995	4995	14
655	20240112	101900	58783360	4995	4995	4995	4995	77
656	20240112	101800	58398745	4990	4990	4990	4990	0
657	20240112	101700	58398745	4990	4990	4990	4990	0
658	20240112	101600	58398745	4990	4990	4990	4990	0
659	20240112	101500	58398745	4990	4990	4990	4990	0
660	20240112	101400	58398745	4990	4990	4990	4990	0
661	20240112	101300	58398745	4990	4990	4990	4990	500
662	20240112	101200	55903745	4970	4970	4970	4970	0
663	20240112	101100	55903745	4970	4970	4970	4970	0
664	20240112	101000	55903745	4970	4970	4970	4970	66
665	20240112	100900	55575725	4970	4970	4970	4970	0
666	20240112	100800	55575725	4970	4990	4990	4970	23
667	20240112	100700	55461395	4990	4990	4990	4990	10
668	20240112	100600	55411495	4965	4970	4970	4965	232
669	20240112	100500	54258485	4970	4970	4970	4970	0
670	20240112	100400	54258485	4970	4970	4970	4970	15
671	20240112	100300	54183935	4970	4970	4980	4970	45
672	20240112	100200	53960275	4965	4970	4970	4965	70
673	20240112	100100	53612625	4970	4970	4970	4970	0
674	20240112	100000	53612625	4970	4970	4970	4970	0
675	20240112	095900	53612625	4970	4970	4970	4970	330
676	20240112	095800	51972525	4970	4970	4970	4970	20
677	20240112	095700	51873125	4965	4965	4965	4965	0
678	20240112	095600	51873125	4965	4965	4965	4965	220
679	20240112	095500	50780825	4965	4990	4990	4965	3123
680	20240112	095400	35248635	4990	4990	4990	4990	16
681	20240112	095300	35168795	4995	4995	4995	4995	0
682	20240112	095200	35168795	4995	4995	4995	4995	0
683	20240112	095100	35168795	4995	4995	4995	4995	0
684	20240112	095000	35168795	4995	4995	4995	4995	10
685	20240112	094900	35118845	4975	4975	4975	4975	0
686	20240112	094800	35118845	4975	4975	4975	4975	0
687	20240112	094700	35118845	4975	4975	4975	4975	0
688	20240112	094600	35118845	4975	4975	4975	4975	0
689	20240112	094500	35118845	4975	4975	4975	4975	200
690	20240112	094400	34123845	4975	4975	4975	4975	0
691	20240112	094300	34123845	4975	4980	4980	4975	20
692	20240112	094200	34024310	4980	4980	4980	4980	40
693	20240112	094100	33825110	4995	4995	4995	4995	0
694	20240112	094000	33825110	4995	4995	4995	4995	10
695	20240112	093900	33775160	4995	4995	4995	4995	0
696	20240112	093800	33775160	4995	4995	4995	4995	1
697	20240112	093700	33770165	4995	4995	4995	4995	0
698	20240112	093600	33770165	4995	4995	4995	4995	0
699	20240112	093500	33770165	4995	4995	4995	4995	0
700	20240112	093400	33770165	4995	4995	4995	4995	0
701	20240112	093300	33770165	4995	4995	4995	4995	0
702	20240112	093200	33770165	4995	4975	4995	4975	15
703	20240112	093100	33695280	4965	4965	4965	4965	0
704	20240112	093000	33695280	4965	4970	4970	4965	366
705	20240112	092900	31877985	4970	4975	4975	4970	620
706	20240112	092800	28796560	4975	4975	4975	4975	893
707	20240112	092700	24353885	4975	4975	4975	4975	0
708	20240112	092600	24353885	4975	4975	4975	4975	0
709	20240112	092500	24353885	4975	4975	4975	4975	0
710	20240112	092400	24353885	4975	4975	4975	4975	943
711	20240112	092300	19662460	4975	4975	4975	4975	24
712	20240112	092200	19543060	4975	4975	4975	4975	79
713	20240112	092100	19150035	4980	4985	4985	4980	402
714	20240112	092000	17148070	5010	5010	5010	5010	0
715	20240112	091900	17148070	5010	5010	5010	5010	1
716	20240112	091800	17143060	4985	4990	4990	4985	885
717	20240112	091700	12731270	4990	5000	5000	4990	59
718	20240112	091600	12436505	5000	5000	5000	5000	1
719	20240112	091500	12431505	5020	5020	5020	5020	0
720	20240112	091400	12431505	5020	5020	5020	5020	0
721	20240112	091300	12431505	5020	5020	5020	5020	5
722	20240112	091200	12406405	4985	5000	5000	4985	197
723	20240112	091100	11424210	5010	5010	5010	5010	21
724	20240112	091000	11319000	5020	5020	5020	5020	1
725	20240112	090900	11313980	5030	5030	5030	5030	0
726	20240112	090800	11313980	5030	4995	5030	4985	142
727	20240112	090700	10604780	4995	4995	4995	4995	46
728	20240112	090600	10375010	5040	5010	5040	4980	1200
729	20240112	090500	4387640	5010	5010	5010	5010	0
730	20240112	090400	4387640	5010	5010	5010	5010	2
731	20240112	090300	4377620	5010	5010	5010	5010	0
732	20240112	090200	4377620	5010	5040	5050	5010	849
733	20240112	090100	115480	5040	5020	5040	5020	11
734	20240112	090000	60240	5020	5020	5020	5020	12