KissMeData/024880/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	190900	226730580	4990	4990	4990	4990	899
3	20240103	190800	226730580	4990	4990	4990	4990	0
4	20240103	190700	226730580	4990	4990	4990	4990	0
5	20240103	190600	226730580	4990	4990	4990	4990	0
6	20240103	190500	226730580	4990	4990	4990	4990	0
7	20240103	190400	226730580	4990	4990	4990	4990	0
8	20240103	190300	226730580	4990	4990	4990	4990	0
9	20240103	190200	226730580	4990	4990	4990	4990	0
10	20240103	190100	226730580	4990	4990	4990	4990	0
11	20240103	190000	226730580	4990	4990	4990	4990	0
12	20240103	185900	226730580	4990	4990	4990	4990	0
13	20240103	185800	226730580	4990	4990	4990	4990	0
14	20240103	185700	226730580	4990	4990	4990	4990	0
15	20240103	185600	226730580	4990	4990	4990	4990	0
16	20240103	185500	226730580	4990	4990	4990	4990	0
17	20240103	185400	226730580	4990	4990	4990	4990	0
18	20240103	185300	226730580	4990	4990	4990	4990	0
19	20240103	185200	226730580	4990	4990	4990	4990	0
20	20240103	185100	226730580	4990	4990	4990	4990	0
21	20240103	185000	226730580	4990	4990	4990	4990	0
22	20240103	184900	226730580	4990	4990	4990	4990	0
23	20240103	184800	226730580	4990	4990	4990	4990	0
24	20240103	184700	226730580	4990	4990	4990	4990	0
25	20240103	184600	226730580	4990	4990	4990	4990	0
26	20240103	184500	226730580	4990	4990	4990	4990	0
27	20240103	184400	226730580	4990	4990	4990	4990	0
28	20240103	184300	226730580	4990	4990	4990	4990	0
29	20240103	184200	226730580	4990	4990	4990	4990	0
30	20240103	184100	226730580	4990	4990	4990	4990	0
31	20240103	184000	226730580	4990	4990	4990	4990	0
32	20240103	183900	226730580	4990	4990	4990	4990	899
33	20240103	183800	226730580	4990	4990	4990	4990	0
34	20240103	183700	226730580	4990	4990	4990	4990	0
35	20240103	183600	226730580	4990	4990	4990	4990	0
36	20240103	183500	226730580	4990	4990	4990	4990	0
37	20240103	183400	226730580	4990	4990	4990	4990	0
38	20240103	183300	226730580	4990	4990	4990	4990	0
39	20240103	183200	226730580	4990	4990	4990	4990	0
40	20240103	183100	226730580	4990	4990	4990	4990	0
41	20240103	183000	226730580	4990	4990	4990	4990	0
42	20240103	182900	226730580	4990	4990	4990	4990	0
43	20240103	182800	226730580	4990	4990	4990	4990	0
44	20240103	182700	226730580	4990	4990	4990	4990	0
45	20240103	182600	226730580	4990	4990	4990	4990	0
46	20240103	182500	226730580	4990	4990	4990	4990	0
47	20240103	182400	226730580	4990	4990	4990	4990	0
48	20240103	182300	226730580	4990	4990	4990	4990	0
49	20240103	182200	226730580	4990	4990	4990	4990	0
50	20240103	182100	226730580	4990	4990	4990	4990	0
51	20240103	182000	226730580	4990	4990	4990	4990	0
52	20240103	181900	226730580	4990	4990	4990	4990	0
53	20240103	181800	226730580	4990	4990	4990	4990	0
54	20240103	181700	226730580	4990	4990	4990	4990	0
55	20240103	181600	226730580	4990	4990	4990	4990	0
56	20240103	181500	226730580	4990	4990	4990	4990	0
57	20240103	181400	226730580	4990	4990	4990	4990	0
58	20240103	181300	226730580	4990	4990	4990	4990	0
59	20240103	181200	226730580	4990	4990	4990	4990	0
60	20240103	181100	226730580	4990	4990	4990	4990	0
61	20240103	181000	226730580	4990	4990	4990	4990	0
62	20240103	180900	226730580	4990	4990	4990	4990	899
63	20240103	180800	226730580	4990	4990	4990	4990	0
64	20240103	180700	226730580	4990	4990	4990	4990	0
65	20240103	180600	226730580	4990	4990	4990	4990	0
66	20240103	180500	226730580	4990	4990	4990	4990	0
67	20240103	180400	226730580	4990	4990	4990	4990	0
68	20240103	180300	226730580	4990	4990	4990	4990	0
69	20240103	180200	226730580	4990	4990	4990	4990	0
70	20240103	180100	226730580	4990	4990	4990	4990	0
71	20240103	180000	226730580	4990	4990	4990	4990	0
72	20240103	175900	226730580	4990	4990	4990	4990	0
73	20240103	175800	226730580	4990	4990	4990	4990	0
74	20240103	175700	226730580	4990	4990	4990	4990	0
75	20240103	175600	226730580	4990	4990	4990	4990	0
76	20240103	175500	226730580	4990	4990	4990	4990	0
77	20240103	175400	226730580	4990	4990	4990	4990	0
78	20240103	175300	226730580	4990	4990	4990	4990	0
79	20240103	175200	226730580	4990	4990	4990	4990	0
80	20240103	175100	226730580	4990	4990	4990	4990	0
81	20240103	175000	226730580	4990	4990	4990	4990	0
82	20240103	174900	226730580	4990	4990	4990	4990	0
83	20240103	174800	226730580	4990	4990	4990	4990	0
84	20240103	174700	226730580	4990	4990	4990	4990	0
85	20240103	174600	226730580	4990	4990	4990	4990	0
86	20240103	174500	226730580	4990	4990	4990	4990	0
87	20240103	174400	226730580	4990	4990	4990	4990	0
88	20240103	174300	226730580	4990	4990	4990	4990	0
89	20240103	174200	226730580	4990	4990	4990	4990	0
90	20240103	174100	226730580	4990	4990	4990	4990	0
91	20240103	174000	226730580	4990	4990	4990	4990	0
92	20240103	173900	226730580	4990	4990	4990	4990	899
93	20240103	173800	226730580	4990	4990	4990	4990	0
94	20240103	173700	226730580	4990	4990	4990	4990	0
95	20240103	173600	226730580	4990	4990	4990	4990	0
96	20240103	173500	226730580	4990	4990	4990	4990	0
97	20240103	173400	226730580	4990	4990	4990	4990	0
98	20240103	173300	226730580	4990	4990	4990	4990	0
99	20240103	173200	226730580	4990	4990	4990	4990	0
100	20240103	173100	226730580	4990	4990	4990	4990	0
101	20240103	173000	226730580	4990	4990	4990	4990	0
102	20240103	172900	226730580	4990	4990	4990	4990	0
103	20240103	172800	226730580	4990	4990	4990	4990	0
104	20240103	172700	226730580	4990	4990	4990	4990	0
105	20240103	172600	226730580	4990	4990	4990	4990	0
106	20240103	172500	226730580	4990	4990	4990	4990	0
107	20240103	172400	226730580	4990	4990	4990	4990	0
108	20240103	172300	226730580	4990	4990	4990	4990	0
109	20240103	172200	226730580	4990	4990	4990	4990	0
110	20240103	172100	226730580	4990	4990	4990	4990	0
111	20240103	172000	226730580	4990	4990	4990	4990	0
112	20240103	171900	226730580	4990	4990	4990	4990	0
113	20240103	171800	226730580	4990	4990	4990	4990	0
114	20240103	171700	226730580	4990	4990	4990	4990	0
115	20240103	171600	226730580	4990	4990	4990	4990	0
116	20240103	171500	226730580	4990	4990	4990	4990	0
117	20240103	171400	226730580	4990	4990	4990	4990	0
118	20240103	171300	226730580	4990	4990	4990	4990	0
119	20240103	171200	226730580	4990	4990	4990	4990	0
120	20240103	171100	226730580	4990	4990	4990	4990	0
121	20240103	171000	226730580	4990	4990	4990	4990	0
122	20240103	170900	226730580	4990	4990	4990	4990	899
123	20240103	170800	226730580	4990	4990	4990	4990	0
124	20240103	170700	226730580	4990	4990	4990	4990	0
125	20240103	170600	226730580	4990	4990	4990	4990	0
126	20240103	170500	226730580	4990	4990	4990	4990	0
127	20240103	170400	226730580	4990	4990	4990	4990	0
128	20240103	170300	226730580	4990	4990	4990	4990	0
129	20240103	170200	226730580	4990	4990	4990	4990	0
130	20240103	170100	226730580	4990	4990	4990	4990	0
131	20240103	170000	226730580	4990	4990	4990	4990	0
132	20240103	165900	226730580	4990	4990	4990	4990	0
133	20240103	165800	226730580	4990	4990	4990	4990	0
134	20240103	165700	226730580	4990	4990	4990	4990	0
135	20240103	165600	226730580	4990	4990	4990	4990	0
136	20240103	165500	226730580	4990	4990	4990	4990	0
137	20240103	165400	226730580	4990	4990	4990	4990	0
138	20240103	165300	226730580	4990	4990	4990	4990	0
139	20240103	165200	226730580	4990	4990	4990	4990	0
140	20240103	165100	226730580	4990	4990	4990	4990	0
141	20240103	165000	226730580	4990	4990	4990	4990	0
142	20240103	164900	226730580	4990	4990	4990	4990	0
143	20240103	164800	226730580	4990	4990	4990	4990	0
144	20240103	164700	226730580	4990	4990	4990	4990	0
145	20240103	164600	226730580	4990	4990	4990	4990	0
146	20240103	164500	226730580	4990	4990	4990	4990	0
147	20240103	164400	226730580	4990	4990	4990	4990	0
148	20240103	164300	226730580	4990	4990	4990	4990	0
149	20240103	164200	226730580	4990	4990	4990	4990	0
150	20240103	164100	226730580	4990	4990	4990	4990	0
151	20240103	164000	226730580	4990	4990	4990	4990	0
152	20240103	163900	226730580	4990	4990	4990	4990	899
153	20240103	163800	226730580	4990	4990	4990	4990	0
154	20240103	163700	226730580	4990	4990	4990	4990	0
155	20240103	163600	226730580	4990	4990	4990	4990	0
156	20240103	163500	226730580	4990	4990	4990	4990	0
157	20240103	163400	226730580	4990	4990	4990	4990	0
158	20240103	163300	226730580	4990	4990	4990	4990	0
159	20240103	163200	226730580	4990	4990	4990	4990	0
160	20240103	163100	226730580	4990	4990	4990	4990	0
161	20240103	163000	226730580	4990	4990	4990	4990	0
162	20240103	162900	226730580	4990	4990	4990	4990	0
163	20240103	162800	226730580	4990	4990	4990	4990	0
164	20240103	162700	226730580	4990	4990	4990	4990	0
165	20240103	162600	226730580	4990	4990	4990	4990	0
166	20240103	162500	226730580	4990	4990	4990	4990	0
167	20240103	162400	226730580	4990	4990	4990	4990	0
168	20240103	162300	226730580	4990	4990	4990	4990	0
169	20240103	162200	226730580	4990	4990	4990	4990	0
170	20240103	162100	226730580	4990	4990	4990	4990	0
171	20240103	162000	226730580	4990	4990	4990	4990	0
172	20240103	161900	226730580	4990	4990	4990	4990	0
173	20240103	161800	226730580	4990	4990	4990	4990	0
174	20240103	161700	226730580	4990	4990	4990	4990	0
175	20240103	161600	226730580	4990	4990	4990	4990	0
176	20240103	161500	226730580	4990	4990	4990	4990	0
177	20240103	161400	226730580	4990	4990	4990	4990	0
178	20240103	161300	226730580	4990	4990	4990	4990	0
179	20240103	161200	226730580	4990	4990	4990	4990	0
180	20240103	161100	226730580	4990	4990	4990	4990	0
181	20240103	161000	226730580	4990	4990	4990	4990	0
182	20240103	160900	226730580	4990	4990	4990	4990	899
183	20240103	160800	226730580	4990	4990	4990	4990	0
184	20240103	160700	226730580	4990	4990	4990	4990	0
185	20240103	160600	226730580	4990	4990	4990	4990	0
186	20240103	160500	226730580	4990	4990	4990	4990	0
187	20240103	160400	226730580	4990	4990	4990	4990	0
188	20240103	160300	226730580	4990	4990	4990	4990	0
189	20240103	160200	226730580	4990	4990	4990	4990	0
190	20240103	160100	226730580	4990	4990	4990	4990	0
191	20240103	160000	226730580	4990	4990	4990	4990	0
192	20240103	155900	226730580	4990	4990	4990	4990	0
193	20240103	155800	226730580	4990	4990	4990	4990	0
194	20240103	155700	226730580	4990	4990	4990	4990	0
195	20240103	155600	226730580	4990	4990	4990	4990	0
196	20240103	155500	226730580	4990	4990	4990	4990	0
197	20240103	155400	226730580	4990	4990	4990	4990	0
198	20240103	155300	226730580	4990	4990	4990	4990	0
199	20240103	155200	226730580	4990	4990	4990	4990	0
200	20240103	155100	226730580	4990	4990	4990	4990	0
201	20240103	155000	226730580	4990	4990	4990	4990	0
202	20240103	154900	226730580	4990	4990	4990	4990	0
203	20240103	154800	226730580	4990	4990	4990	4990	0
204	20240103	154700	226730580	4990	4990	4990	4990	0
205	20240103	154600	226730580	4990	4990	4990	4990	0
206	20240103	154500	226730580	4990	4990	4990	4990	0
207	20240103	154400	226730580	4990	4990	4990	4990	0
208	20240103	154300	226730580	4990	4990	4990	4990	0
209	20240103	154200	226730580	4990	4990	4990	4990	0
210	20240103	154100	226730580	4990	4990	4990	4990	0
211	20240103	154000	226730580	4990	4990	4990	4990	0
212	20240103	153900	226730580	4990	4990	4990	4990	899
213	20240103	153800	226730580	4990	4990	4990	4990	0
214	20240103	153700	226730580	4990	4990	4990	4990	0
215	20240103	153600	226730580	4990	4990	4990	4990	0
216	20240103	153500	226730580	4990	4990	4990	4990	0
217	20240103	153400	226730580	4990	4990	4990	4990	0
218	20240103	153300	226730580	4990	4990	4990	4990	0
219	20240103	153200	226730580	4990	4990	4990	4990	0
220	20240103	153100	226730580	4990	4990	4990	4990	0
221	20240103	153000	226730580	4990	4990	4990	4990	899
222	20240103	152900	222244570	4980	4980	4980	4980	0
223	20240103	152800	222244570	4980	4980	4980	4980	0
224	20240103	152700	222244570	4980	4980	4980	4980	0
225	20240103	152600	222244570	4980	4980	4980	4980	0
226	20240103	152500	222244570	4980	4980	4980	4980	0
227	20240103	152400	222244570	4980	4980	4980	4980	0
228	20240103	152300	222244570	4980	4980	4980	4980	0
229	20240103	152200	222244570	4980	4980	4980	4980	0
230	20240103	152100	222244570	4980	4980	4980	4980	0
231	20240103	152000	222244570	4980	4980	4980	4980	0
232	20240103	151900	222244570	4980	4990	4990	4980	131
233	20240103	151800	221592180	4990	4990	4990	4980	3
234	20240103	151700	221577220	4980	4980	4980	4980	0
235	20240103	151600	221577220	4980	4980	4980	4980	419
236	20240103	151500	219490600	4980	4980	4980	4980	0
237	20240103	151400	219490600	4980	4980	4980	4980	6
238	20240103	151300	219460720	4985	4985	4985	4985	0
239	20240103	151200	219460720	4985	4985	4985	4985	60
240	20240103	151100	219161620	4980	4980	4980	4980	0
241	20240103	151000	219161620	4980	4980	4980	4980	1
242	20240103	150900	219156640	4985	4985	4985	4985	0
243	20240103	150800	219156640	4985	4985	4985	4985	1
244	20240103	150700	219151655	4985	4985	4985	4985	0
245	20240103	150600	219151655	4985	4985	4985	4985	0
246	20240103	150500	219151655	4985	4985	4985	4985	1
247	20240103	150400	219146670	4985	4985	4985	4985	10
248	20240103	150300	219096820	4990	4990	4990	4990	10
249	20240103	150200	219046920	4990	4990	4990	4990	0
250	20240103	150100	219046920	4990	4990	4990	4990	0
251	20240103	150000	219046920	4990	4990	4990	4990	80
252	20240103	145900	218647720	4990	4990	4990	4990	0
253	20240103	145800	218647720	4990	4990	4990	4990	0
254	20240103	145700	218647720	4990	4990	4990	4990	18
255	20240103	145600	218557900	4990	4990	4990	4990	2
256	20240103	145500	218547920	4995	4995	4995	4995	0
257	20240103	145400	218547920	4995	4995	4995	4995	1
258	20240103	145300	218542925	4980	4980	4980	4980	0
259	20240103	145200	218542925	4980	4980	4980	4980	0
260	20240103	145100	218542925	4980	4980	4980	4980	0
261	20240103	145000	218542925	4980	4980	4980	4980	700
262	20240103	144900	215056925	4985	4985	4985	4985	0
263	20240103	144800	215056925	4985	4985	4985	4985	3
264	20240103	144700	215041970	4980	4980	4980	4980	0
265	20240103	144600	215041970	4980	4980	4980	4980	0
266	20240103	144500	215041970	4980	4980	4980	4980	0
267	20240103	144400	215041970	4980	4980	4980	4980	0
268	20240103	144300	215041970	4980	4980	4980	4980	0
269	20240103	144200	215041970	4980	4980	4980	4980	20
270	20240103	144100	214942370	5000	5000	5000	5000	0
271	20240103	144000	214942370	5000	5000	5000	5000	0
272	20240103	143900	214942370	5000	5000	5000	5000	0
273	20240103	143800	214942370	5000	5000	5000	5000	0
274	20240103	143700	214942370	5000	4995	5000	4995	50
275	20240103	143600	214692570	4980	4980	4980	4980	5
276	20240103	143500	214667670	4995	4995	4995	4995	0
277	20240103	143400	214667670	4995	4995	4995	4995	0
278	20240103	143300	214667670	4995	4995	4995	4995	180
279	20240103	143200	213768570	4995	4995	4995	4995	6
280	20240103	143100	213738600	4995	4995	4995	4995	0
281	20240103	143000	213738600	4995	4995	4995	4995	10
282	20240103	142900	213688650	4995	4995	4995	4995	0
283	20240103	142800	213688650	4995	4995	4995	4995	0
284	20240103	142700	213688650	4995	4995	4995	4995	0
285	20240103	142600	213688650	4995	4995	4995	4995	0
286	20240103	142500	213688650	4995	4995	4995	4995	0
287	20240103	142400	213688650	4995	4995	4995	4995	0
288	20240103	142300	213688650	4995	4995	4995	4995	0
289	20240103	142200	213688650	4995	4995	4995	4995	0
290	20240103	142100	213688650	4995	4995	4995	4995	0
291	20240103	142000	213688650	4995	4995	4995	4995	0
292	20240103	141900	213688650	4995	4995	4995	4995	0
293	20240103	141800	213688650	4995	4995	4995	4995	0
294	20240103	141700	213688650	4995	4995	4995	4995	0
295	20240103	141600	213688650	4995	4995	4995	4995	0
296	20240103	141500	213688650	4995	4995	4995	4995	0
297	20240103	141400	213688650	4995	4990	4995	4990	41
298	20240103	141300	213483900	4990	4990	4990	4990	5
299	20240103	141200	213458950	4980	4980	4980	4980	0
300	20240103	141100	213458950	4980	4980	4980	4980	0
301	20240103	141000	213458950	4980	4980	4980	4980	0
302	20240103	140900	213458950	4980	4980	4980	4980	0
303	20240103	140800	213458950	4980	4980	4980	4980	0
304	20240103	140700	213458950	4980	4980	4980	4980	0
305	20240103	140600	213458950	4980	4980	4980	4980	31
306	20240103	140500	213304570	4980	4980	4980	4980	18
307	20240103	140400	213214930	4985	4985	4985	4985	3
308	20240103	140300	213199975	4995	4995	4995	4995	0
309	20240103	140200	213199975	4995	4995	4995	4995	0
310	20240103	140100	213199975	4995	4995	4995	4995	0
311	20240103	140000	213199975	4995	4995	4995	4995	0
312	20240103	135900	213199975	4995	4995	4995	4995	0
313	20240103	135800	213199975	4995	4995	4995	4995	2
314	20240103	135700	213189985	4975	4975	4975	4975	0
315	20240103	135600	213189985	4975	4975	4975	4975	0
316	20240103	135500	213189985	4975	4975	4975	4975	0
317	20240103	135400	213189985	4975	4975	4975	4975	0
318	20240103	135300	213189985	4975	4975	4975	4975	0
319	20240103	135200	213189985	4975	4975	4975	4975	0
320	20240103	135100	213189985	4975	4975	4975	4975	0
321	20240103	135000	213189985	4975	4975	4975	4975	0
322	20240103	134900	213189985	4975	4975	4975	4975	93
323	20240103	134800	212727310	4980	4980	4980	4980	99
324	20240103	134700	212234290	4985	4985	4985	4985	0
325	20240103	134600	212234290	4985	4985	4985	4985	1
326	20240103	134500	212229305	4985	4990	4990	4985	11
327	20240103	134400	212174450	4995	4995	4995	4995	0
328	20240103	134300	212174450	4995	4995	4995	4995	0
329	20240103	134200	212174450	4995	4995	4995	4995	1
330	20240103	134100	212169455	5000	5000	5000	5000	0
331	20240103	134000	212169455	5000	5000	5000	5000	0
332	20240103	133900	212169455	5000	5000	5000	5000	0
333	20240103	133800	212169455	5000	5000	5000	5000	0
334	20240103	133700	212169455	5000	5000	5000	5000	0
335	20240103	133600	212169455	5000	5000	5000	5000	0
336	20240103	133500	212169455	5000	5000	5000	5000	0
337	20240103	133400	212169455	5000	5000	5000	5000	0
338	20240103	133300	212169455	5000	5000	5000	5000	0
339	20240103	133200	212169455	5000	4995	5000	4995	18
340	20240103	133100	212079495	5000	5000	5000	5000	0
341	20240103	133000	212079495	5000	5000	5000	5000	0
342	20240103	132900	212079495	5000	5000	5000	5000	0
343	20240103	132800	212079495	5000	5000	5000	5000	0
344	20240103	132700	212079495	5000	5000	5000	5000	0
345	20240103	132600	212079495	5000	5000	5000	5000	0
346	20240103	132500	212079495	5000	5000	5000	5000	0
347	20240103	132400	212079495	5000	5000	5000	5000	0
348	20240103	132300	212079495	5000	5000	5000	5000	0
349	20240103	132200	212079495	5000	5000	5000	5000	0
350	20240103	132100	212079495	5000	5000	5000	5000	0
351	20240103	132000	212079495	5000	5000	5000	5000	60
352	20240103	131900	211779495	5000	4995	5000	4995	20
353	20240103	131800	211679570	4970	4970	4970	4970	0
354	20240103	131700	211679570	4970	4975	4975	4970	4
355	20240103	131600	211659685	4970	4990	4990	4970	600
356	20240103	131500	208671470	5000	5000	5000	5000	0
357	20240103	131400	208671470	5000	5000	5000	5000	0
358	20240103	131300	208671470	5000	5000	5000	5000	0
359	20240103	131200	208671470	5000	5000	5000	5000	0
360	20240103	131100	208671470	5000	5000	5000	5000	0
361	20240103	131000	208671470	5000	5000	5000	5000	0
362	20240103	130900	208671470	5000	5000	5000	5000	0
363	20240103	130800	208671470	5000	5000	5000	5000	0
364	20240103	130700	208671470	5000	4995	5000	4995	5
365	20240103	130600	208646490	5000	5000	5000	5000	1
366	20240103	130500	208641490	5000	5000	5000	5000	10
367	20240103	130400	208591490	5000	5000	5000	5000	100
368	20240103	130300	208091490	5000	5000	5000	5000	0
369	20240103	130200	208091490	5000	5000	5000	5000	30
370	20240103	130100	207941490	5000	5000	5000	5000	0
371	20240103	130000	207941490	5000	5000	5000	5000	0
372	20240103	125900	207941490	5000	5000	5000	5000	0
373	20240103	125800	207941490	5000	5000	5000	5000	100
374	20240103	125700	207441490	4990	4990	4990	4990	0
375	20240103	125600	207441490	4990	4990	4990	4990	0
376	20240103	125500	207441490	4990	4990	4990	4990	0
377	20240103	125400	207441490	4990	4990	4990	4990	0
378	20240103	125300	207441490	4990	5000	5000	4990	3
379	20240103	125200	207426500	4990	4990	4990	4990	0
380	20240103	125100	207426500	4990	4990	4990	4990	0
381	20240103	125000	207426500	4990	4990	4990	4990	0
382	20240103	124900	207426500	4990	4990	4990	4990	0
383	20240103	124800	207426500	4990	4990	4990	4990	0
384	20240103	124700	207426500	4990	4990	4990	4990	20
385	20240103	124600	207326700	4985	4985	4985	4985	1
386	20240103	124500	207321715	4990	4990	4990	4990	0
387	20240103	124400	207321715	4990	4990	4990	4990	0
388	20240103	124300	207321715	4990	4990	4990	4990	20
389	20240103	124200	207221915	5000	5000	5000	5000	0
390	20240103	124100	207221915	5000	5000	5000	5000	0
391	20240103	124000	207221915	5000	5000	5000	5000	5
392	20240103	123900	207196915	5000	5000	5000	5000	0
393	20240103	123800	207196915	5000	5000	5000	5000	0
394	20240103	123700	207196915	5000	5000	5000	5000	0
395	20240103	123600	207196915	5000	5000	5000	5000	0
396	20240103	123500	207196915	5000	5000	5000	5000	0
397	20240103	123400	207196915	5000	5000	5000	5000	2
398	20240103	123300	207186915	5000	5000	5000	5000	4
399	20240103	123200	207166915	5000	5000	5000	5000	0
400	20240103	123100	207166915	5000	5000	5000	5000	0
401	20240103	123000	207166915	5000	4995	5000	4995	200
402	20240103	122900	206167135	4995	4995	4995	4995	6
403	20240103	122800	206137165	5000	5000	5000	5000	0
404	20240103	122700	206137165	5000	5000	5000	5000	0
405	20240103	122600	206137165	5000	5000	5000	5000	651
406	20240103	122500	202882165	4995	4995	4995	4995	1981
407	20240103	122400	192987070	4995	4995	4995	4995	0
408	20240103	122300	192987070	4995	4995	4995	4995	0
409	20240103	122200	192987070	4995	4995	4995	4995	0
410	20240103	122100	192987070	4995	4995	4995	4995	1
411	20240103	122000	192982075	4980	4980	4980	4980	27
412	20240103	121900	192847615	4995	4995	4995	4995	0
413	20240103	121800	192847615	4995	4995	4995	4995	0
414	20240103	121700	192847615	4995	4995	4995	4995	0
415	20240103	121600	192847615	4995	4995	4995	4995	0
416	20240103	121500	192847615	4995	4995	4995	4995	100
417	20240103	121400	192348115	4975	4975	4975	4975	0
418	20240103	121300	192348115	4975	4975	4975	4975	0
419	20240103	121200	192348115	4975	4985	4985	4975	56
420	20240103	121100	192069490	4995	4995	4995	4995	2
421	20240103	121000	192059500	4995	4995	4995	4995	0
422	20240103	120900	192059500	4995	4995	4995	4995	1
423	20240103	120800	192054505	4995	4995	4995	4995	0
424	20240103	120700	192054505	4995	4995	4995	4995	0
425	20240103	120600	192054505	4995	4995	4995	4995	0
426	20240103	120500	192054505	4995	4995	4995	4995	1
427	20240103	120400	192049510	4970	4970	4970	4970	0
428	20240103	120300	192049510	4970	4970	4970	4970	0
429	20240103	120200	192049510	4970	4970	4970	4970	0
430	20240103	120100	192049510	4970	4970	4970	4970	0
431	20240103	120000	192049510	4970	4970	4970	4970	0
432	20240103	115900	192049510	4970	4970	4970	4970	0
433	20240103	115800	192049510	4970	4970	4970	4970	0
434	20240103	115700	192049510	4970	4970	4970	4970	0
435	20240103	115600	192049510	4970	4970	4970	4970	0
436	20240103	115500	192049510	4970	4970	4970	4970	0
437	20240103	115400	192049510	4970	4970	4970	4970	0
438	20240103	115300	192049510	4970	4970	4970	4970	0
439	20240103	115200	192049510	4970	4970	4970	4970	0
440	20240103	115100	192049510	4970	4970	4970	4970	0
441	20240103	115000	192049510	4970	4970	4970	4970	0
442	20240103	114900	192049510	4970	4970	4970	4970	0
443	20240103	114800	192049510	4970	4970	4970	4970	0
444	20240103	114700	192049510	4970	4970	4970	4970	0
445	20240103	114600	192049510	4970	4970	4970	4970	0
446	20240103	114500	192049510	4970	4970	4970	4970	0
447	20240103	114400	192049510	4970	4970	4970	4970	0
448	20240103	114300	192049510	4970	4970	4970	4970	0
449	20240103	114200	192049510	4970	4970	4970	4970	0
450	20240103	114100	192049510	4970	4970	4970	4970	0
451	20240103	114000	192049510	4970	4970	4970	4970	0
452	20240103	113900	192049510	4970	4995	4995	4970	1069
453	20240103	113800	186729845	5000	5000	5000	5000	0
454	20240103	113700	186729845	5000	5000	5000	5000	0
455	20240103	113600	186729845	5000	5000	5000	5000	0
456	20240103	113500	186729845	5000	5000	5000	5000	0
457	20240103	113400	186729845	5000	5000	5000	5000	0
458	20240103	113300	186729845	5000	5000	5000	5000	0
459	20240103	113200	186729845	5000	4995	5000	4995	720
460	20240103	113100	183133345	5000	5000	5000	5000	0
461	20240103	113000	183133345	5000	5000	5000	5000	0
462	20240103	112900	183133345	5000	5000	5000	5000	401
463	20240103	112800	181128345	4995	4995	4995	4995	414
464	20240103	112700	179060415	4995	4995	4995	4995	0
465	20240103	112600	179060415	4995	4995	4995	4995	0
466	20240103	112500	179060415	4995	4995	4995	4995	0
467	20240103	112400	179060415	4995	4995	4995	4995	2
468	20240103	112300	179050425	4995	4990	4995	4990	80
469	20240103	112200	178650875	4990	4990	4990	4990	0
470	20240103	112100	178650875	4990	4990	4990	4990	0
471	20240103	112000	178650875	4990	4990	4990	4990	0
472	20240103	111900	178650875	4990	4990	4990	4990	1
473	20240103	111800	178645885	4990	4990	4990	4990	25
474	20240103	111700	178521135	4990	4990	4990	4990	0
475	20240103	111600	178521135	4990	4990	4990	4990	1
476	20240103	111500	178516145	4995	4995	4995	4995	1
477	20240103	111400	178511150	4995	4995	4995	4995	3
478	20240103	111300	178496165	4995	4995	4995	4995	0
479	20240103	111200	178496165	4995	4995	4995	4995	10
480	20240103	111100	178446215	5000	5000	5000	5000	0
481	20240103	111000	178446215	5000	5000	5000	5000	0
482	20240103	110900	178446215	5000	5000	5000	5000	0
483	20240103	110800	178446215	5000	5000	5000	5000	0
484	20240103	110700	178446215	5000	5000	5000	5000	0
485	20240103	110600	178446215	5000	5000	5000	5000	0
486	20240103	110500	178446215	5000	5000	5000	5000	0
487	20240103	110400	178446215	5000	5000	5000	5000	0
488	20240103	110300	178446215	5000	5000	5000	5000	0
489	20240103	110200	178446215	5000	5000	5000	5000	1
490	20240103	110100	178441215	4970	4970	4970	4970	0
491	20240103	110000	178441215	4970	4970	4970	4970	0
492	20240103	105900	178441215	4970	4995	4995	4970	51
493	20240103	105800	178187345	5000	5000	5000	5000	0
494	20240103	105700	178187345	5000	5000	5000	5000	0
495	20240103	105600	178187345	5000	5000	5000	5000	0
496	20240103	105500	178187345	5000	5000	5000	5000	0
497	20240103	105400	178187345	5000	5000	5000	5000	20
498	20240103	105300	178087345	5000	5000	5000	5000	4
499	20240103	105200	178067345	5000	5000	5000	5000	0
500	20240103	105100	178067345	5000	5000	5000	5000	0
501	20240103	105000	178067345	5000	5000	5000	5000	0
502	20240103	104900	178067345	5000	5000	5000	5000	20
503	20240103	104800	177967345	4980	4980	4980	4980	0
504	20240103	104700	177967345	4980	4980	4980	4980	10
505	20240103	104600	177917545	5000	5000	5000	5000	0
506	20240103	104500	177917545	5000	5000	5000	5000	0
507	20240103	104400	177917545	5000	5000	5000	5000	0
508	20240103	104300	177917545	5000	5000	5000	5000	0
509	20240103	104200	177917545	5000	5000	5000	5000	0
510	20240103	104100	177917545	5000	5000	5000	5000	12
511	20240103	104000	177857545	5000	4980	5000	4970	2811
512	20240103	103900	163810565	4980	4980	4980	4980	0
513	20240103	103800	163810565	4980	4980	4980	4980	20
514	20240103	103700	163710965	4970	4970	4970	4970	200
515	20240103	103600	162716965	4970	4970	4970	4970	300
516	20240103	103500	161225965	4970	4970	4970	4970	0
517	20240103	103400	161225965	4970	4970	4970	4970	0
518	20240103	103300	161225965	4970	4970	4970	4970	0
519	20240103	103200	161225965	4970	4980	4980	4970	3
520	20240103	103100	161211045	4980	4980	4980	4980	0
521	20240103	103000	161211045	4980	4975	4980	4975	23
522	20240103	102900	161096510	4965	4965	4965	4965	1
523	20240103	102800	161091545	4980	4980	4980	4980	0
524	20240103	102700	161091545	4980	4980	4980	4980	0
525	20240103	102600	161091545	4980	4965	4980	4965	321
526	20240103	102500	159497510	4965	4965	4965	4965	0
527	20240103	102400	159497510	4965	4965	4965	4965	2
528	20240103	102300	159487580	4960	4960	4960	4960	0
529	20240103	102200	159487580	4960	4960	4960	4960	0
530	20240103	102100	159487580	4960	4960	4960	4960	0
531	20240103	102000	159487580	4960	4960	4960	4960	0
532	20240103	101900	159487580	4960	4960	4960	4960	0
533	20240103	101800	159487580	4960	4960	4960	4960	0
534	20240103	101700	159487580	4960	4960	4960	4960	0
535	20240103	101600	159487580	4960	4960	4960	4960	0
536	20240103	101500	159487580	4960	4960	4960	4960	0
537	20240103	101400	159487580	4960	4960	4960	4960	0
538	20240103	101300	159487580	4960	4960	4960	4960	0
539	20240103	101200	159487580	4960	4960	4960	4960	0
540	20240103	101100	159487580	4960	4960	4960	4960	0
541	20240103	101000	159487580	4960	4975	4975	4960	1972
542	20240103	100900	149695805	4980	4980	4980	4980	5
543	20240103	100800	149670905	4980	4985	4985	4975	1287
544	20240103	100700	143262960	4985	4995	4995	4985	3
545	20240103	100600	143247995	5000	5000	5000	5000	0
546	20240103	100500	143247995	5000	5000	5000	5000	0
547	20240103	100400	143247995	5000	5000	5000	5000	0
548	20240103	100300	143247995	5000	5000	5000	5000	1
549	20240103	100200	143242995	5000	5000	5000	5000	54
550	20240103	100100	142972995	4980	4985	4985	4980	761
551	20240103	100000	139179820	5000	5000	5000	5000	1
552	20240103	095900	139174820	4985	4985	4985	4985	1
553	20240103	095800	139169835	4985	4985	4985	4985	0
554	20240103	095700	139169835	4985	4985	4985	4985	5
555	20240103	095600	139144910	4985	4985	4985	4985	0
556	20240103	095500	139144910	4985	4985	4985	4985	0
557	20240103	095400	139144910	4985	4985	4985	4985	142
558	20240103	095300	138437040	4985	4985	4985	4985	0
559	20240103	095200	138437040	4985	4985	4985	4985	0
560	20240103	095100	138437040	4985	4985	4985	4985	291
561	20240103	095000	136986405	4980	4990	4990	4980	844
562	20240103	094900	132776645	5000	5000	5000	5000	0
563	20240103	094800	132776645	5000	5000	5000	5000	0
564	20240103	094700	132776645	5000	5000	5000	5000	10
565	20240103	094600	132726645	5010	5010	5010	5010	4
566	20240103	094500	132706605	5010	5010	5010	5010	0
567	20240103	094400	132706605	5010	5000	5010	4990	1017
568	20240103	094300	127627765	5010	5010	5010	5010	0
569	20240103	094200	127627765	5010	5010	5010	5010	0
570	20240103	094100	127627765	5010	5010	5010	5010	68
571	20240103	094000	127287085	5000	5000	5000	5000	0
572	20240103	093900	127287085	5000	5000	5000	5000	0
573	20240103	093800	127287085	5000	5000	5000	5000	11
574	20240103	093700	127232085	5020	5020	5020	5020	10
575	20240103	093600	127181885	5020	5020	5020	5020	0
576	20240103	093500	127181885	5020	5020	5020	5020	0
577	20240103	093400	127181885	5020	5020	5020	5020	1
578	20240103	093300	127176865	4985	4985	4985	4985	0
579	20240103	093200	127176865	4985	4985	4985	4985	0
580	20240103	093100	127176865	4985	5000	5000	4985	234
581	20240103	093000	126007920	5020	5020	5020	5020	0
582	20240103	092900	126007920	5020	5020	5020	5020	0
583	20240103	092800	126007920	5020	5010	5020	5010	1784
584	20240103	092700	117055510	5010	5010	5010	5010	243
585	20240103	092600	115838080	5010	4985	5010	4985	13456
586	20240103	092500	48610725	4985	4975	4985	4975	2054
587	20240103	092400	38372035	4970	4970	4970	4970	0
588	20240103	092300	38372035	4970	4970	4970	4970	0
589	20240103	092200	38372035	4970	4970	4970	4970	30
590	20240103	092100	38222935	4975	4975	4975	4975	0
591	20240103	092000	38222935	4975	4975	4975	4975	28
592	20240103	091900	38083635	4975	4980	4980	4975	153
593	20240103	091800	37322030	4995	4995	4995	4995	1502
594	20240103	091700	29819540	4995	4995	4995	4995	1237
595	20240103	091600	23640725	4995	4995	4995	4995	0
596	20240103	091500	23640725	4995	4995	4995	4995	220
597	20240103	091400	22541825	4995	4995	4995	4995	0
598	20240103	091300	22541825	4995	4995	4995	4995	0
599	20240103	091200	22541825	4995	4995	4995	4995	0
600	20240103	091100	22541825	4995	4975	4995	4975	2300
601	20240103	091000	11059325	4975	4975	4975	4975	833
602	20240103	090900	6915150	4995	4995	4995	4995	0
603	20240103	090800	6915150	4995	4995	4995	4995	53
604	20240103	090700	6650415	4995	4980	4995	4980	101
605	20240103	090600	6147420	4975	4975	4975	4975	172
606	20240103	090500	5291720	4980	4980	4980	4980	1
607	20240103	090400	5286740	4945	4945	4945	4945	0
608	20240103	090300	5286740	4945	4945	4945	4945	0
609	20240103	090200	5286740	4945	4945	4945	4945	0
610	20240103	090100	5286740	4945	4945	4945	4945	0
611	20240103	090000	5286740	4945	4965	4985	4945	1065