KissMeData/024880/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	190900	307832670	4990	4990	4990	4990	2611
3	20240116	190800	307832670	4990	4990	4990	4990	0
4	20240116	190700	307832670	4990	4990	4990	4990	0
5	20240116	190600	307832670	4990	4990	4990	4990	0
6	20240116	190500	307832670	4990	4990	4990	4990	0
7	20240116	190400	307832670	4990	4990	4990	4990	0
8	20240116	190300	307832670	4990	4990	4990	4990	0
9	20240116	190200	307832670	4990	4990	4990	4990	0
10	20240116	190100	307832670	4990	4990	4990	4990	0
11	20240116	190000	307832670	4990	4990	4990	4990	0
12	20240116	185900	307832670	4990	4990	4990	4990	0
13	20240116	185800	307832670	4990	4990	4990	4990	0
14	20240116	185700	307832670	4990	4990	4990	4990	0
15	20240116	185600	307832670	4990	4990	4990	4990	0
16	20240116	185500	307832670	4990	4990	4990	4990	0
17	20240116	185400	307832670	4990	4990	4990	4990	0
18	20240116	185300	307832670	4990	4990	4990	4990	0
19	20240116	185200	307832670	4990	4990	4990	4990	0
20	20240116	185100	307832670	4990	4990	4990	4990	0
21	20240116	185000	307832670	4990	4990	4990	4990	0
22	20240116	184900	307832670	4990	4990	4990	4990	0
23	20240116	184800	307832670	4990	4990	4990	4990	0
24	20240116	184700	307832670	4990	4990	4990	4990	0
25	20240116	184600	307832670	4990	4990	4990	4990	0
26	20240116	184500	307832670	4990	4990	4990	4990	0
27	20240116	184400	307832670	4990	4990	4990	4990	0
28	20240116	184300	307832670	4990	4990	4990	4990	0
29	20240116	184200	307832670	4990	4990	4990	4990	0
30	20240116	184100	307832670	4990	4990	4990	4990	0
31	20240116	184000	307832670	4990	4990	4990	4990	0
32	20240116	183900	307832670	4990	4990	4990	4990	2611
33	20240116	183800	307832670	4990	4990	4990	4990	0
34	20240116	183700	307832670	4990	4990	4990	4990	0
35	20240116	183600	307832670	4990	4990	4990	4990	0
36	20240116	183500	307832670	4990	4990	4990	4990	0
37	20240116	183400	307832670	4990	4990	4990	4990	0
38	20240116	183300	307832670	4990	4990	4990	4990	0
39	20240116	183200	307832670	4990	4990	4990	4990	0
40	20240116	183100	307832670	4990	4990	4990	4990	0
41	20240116	183000	307832670	4990	4990	4990	4990	0
42	20240116	182900	307832670	4990	4990	4990	4990	0
43	20240116	182800	307832670	4990	4990	4990	4990	0
44	20240116	182700	307832670	4990	4990	4990	4990	0
45	20240116	182600	307832670	4990	4990	4990	4990	0
46	20240116	182500	307832670	4990	4990	4990	4990	0
47	20240116	182400	307832670	4990	4990	4990	4990	0
48	20240116	182300	307832670	4990	4990	4990	4990	0
49	20240116	182200	307832670	4990	4990	4990	4990	0
50	20240116	182100	307832670	4990	4990	4990	4990	0
51	20240116	182000	307832670	4990	4990	4990	4990	0
52	20240116	181900	307832670	4990	4990	4990	4990	0
53	20240116	181800	307832670	4990	4990	4990	4990	0
54	20240116	181700	307832670	4990	4990	4990	4990	0
55	20240116	181600	307832670	4990	4990	4990	4990	0
56	20240116	181500	307832670	4990	4990	4990	4990	0
57	20240116	181400	307832670	4990	4990	4990	4990	0
58	20240116	181300	307832670	4990	4990	4990	4990	0
59	20240116	181200	307832670	4990	4990	4990	4990	0
60	20240116	181100	307832670	4990	4990	4990	4990	0
61	20240116	181000	307832670	4990	4990	4990	4990	0
62	20240116	180900	307832670	4990	4990	4990	4990	2611
63	20240116	180800	307832670	4990	4990	4990	4990	0
64	20240116	180700	307832670	4990	4990	4990	4990	0
65	20240116	180600	307832670	4990	4990	4990	4990	0
66	20240116	180500	307832670	4990	4990	4990	4990	0
67	20240116	180400	307832670	4990	4990	4990	4990	0
68	20240116	180300	307832670	4990	4990	4990	4990	0
69	20240116	180200	307832670	4990	4990	4990	4990	0
70	20240116	180100	307832670	4990	4990	4990	4990	0
71	20240116	180000	307832670	4990	4990	4990	4990	0
72	20240116	175900	307832670	4990	4990	4990	4990	0
73	20240116	175800	307832670	4990	4990	4990	4990	0
74	20240116	175700	307832670	4990	4990	4990	4990	0
75	20240116	175600	307832670	4990	4990	4990	4990	0
76	20240116	175500	307832670	4990	4990	4990	4990	0
77	20240116	175400	307832670	4990	4990	4990	4990	0
78	20240116	175300	307832670	4990	4990	4990	4990	0
79	20240116	175200	307832670	4990	4990	4990	4990	0
80	20240116	175100	307832670	4990	4990	4990	4990	0
81	20240116	175000	307832670	4990	4990	4990	4990	0
82	20240116	174900	307832670	4990	4990	4990	4990	0
83	20240116	174800	307832670	4990	4990	4990	4990	0
84	20240116	174700	307832670	4990	4990	4990	4990	0
85	20240116	174600	307832670	4990	4990	4990	4990	0
86	20240116	174500	307832670	4990	4990	4990	4990	0
87	20240116	174400	307832670	4990	4990	4990	4990	0
88	20240116	174300	307832670	4990	4990	4990	4990	0
89	20240116	174200	307832670	4990	4990	4990	4990	0
90	20240116	174100	307832670	4990	4990	4990	4990	0
91	20240116	174000	307832670	4990	4990	4990	4990	0
92	20240116	173900	307832670	4990	4990	4990	4990	2611
93	20240116	173800	307832670	4990	4990	4990	4990	0
94	20240116	173700	307832670	4990	4990	4990	4990	0
95	20240116	173600	307832670	4990	4990	4990	4990	0
96	20240116	173500	307832670	4990	4990	4990	4990	0
97	20240116	173400	307832670	4990	4990	4990	4990	0
98	20240116	173300	307832670	4990	4990	4990	4990	0
99	20240116	173200	307832670	4990	4990	4990	4990	0
100	20240116	173100	307832670	4990	4990	4990	4990	0
101	20240116	173000	307832670	4990	4990	4990	4990	0
102	20240116	172900	307832670	4990	4990	4990	4990	0
103	20240116	172800	307832670	4990	4990	4990	4990	0
104	20240116	172700	307832670	4990	4990	4990	4990	0
105	20240116	172600	307832670	4990	4990	4990	4990	0
106	20240116	172500	307832670	4990	4990	4990	4990	0
107	20240116	172400	307832670	4990	4990	4990	4990	0
108	20240116	172300	307832670	4990	4990	4990	4990	0
109	20240116	172200	307832670	4990	4990	4990	4990	0
110	20240116	172100	307832670	4990	4990	4990	4990	0
111	20240116	172000	307832670	4990	4990	4990	4990	0
112	20240116	171900	307832670	4990	4990	4990	4990	0
113	20240116	171800	307832670	4990	4990	4990	4990	0
114	20240116	171700	307832670	4990	4990	4990	4990	0
115	20240116	171600	307832670	4990	4990	4990	4990	0
116	20240116	171500	307832670	4990	4990	4990	4990	0
117	20240116	171400	307832670	4990	4990	4990	4990	0
118	20240116	171300	307832670	4990	4990	4990	4990	0
119	20240116	171200	307832670	4990	4990	4990	4990	0
120	20240116	171100	307832670	4990	4990	4990	4990	0
121	20240116	171000	307832670	4990	4990	4990	4990	0
122	20240116	170900	307832670	4990	4990	4990	4990	2611
123	20240116	170800	307832670	4990	4990	4990	4990	0
124	20240116	170700	307832670	4990	4990	4990	4990	0
125	20240116	170600	307832670	4990	4990	4990	4990	0
126	20240116	170500	307832670	4990	4990	4990	4990	0
127	20240116	170400	307832670	4990	4990	4990	4990	0
128	20240116	170300	307832670	4990	4990	4990	4990	0
129	20240116	170200	307832670	4990	4990	4990	4990	0
130	20240116	170100	307832670	4990	4990	4990	4990	0
131	20240116	170000	307832670	4990	4990	4990	4990	0
132	20240116	165900	307832670	4990	4990	4990	4990	0
133	20240116	165800	307832670	4990	4990	4990	4990	0
134	20240116	165700	307832670	4990	4990	4990	4990	0
135	20240116	165600	307832670	4990	4990	4990	4990	0
136	20240116	165500	307832670	4990	4990	4990	4990	0
137	20240116	165400	307832670	4990	4990	4990	4990	0
138	20240116	165300	307832670	4990	4990	4990	4990	0
139	20240116	165200	307832670	4990	4990	4990	4990	0
140	20240116	165100	307832670	4990	4990	4990	4990	0
141	20240116	165000	307832670	4990	4990	4990	4990	0
142	20240116	164900	307832670	4990	4990	4990	4990	0
143	20240116	164800	307832670	4990	4990	4990	4990	0
144	20240116	164700	307832670	4990	4990	4990	4990	0
145	20240116	164600	307832670	4990	4990	4990	4990	0
146	20240116	164500	307832670	4990	4990	4990	4990	0
147	20240116	164400	307832670	4990	4990	4990	4990	0
148	20240116	164300	307832670	4990	4990	4990	4990	0
149	20240116	164200	307832670	4990	4990	4990	4990	0
150	20240116	164100	307832670	4990	4990	4990	4990	0
151	20240116	164000	307832670	4990	4990	4990	4990	0
152	20240116	163900	307832670	4990	4990	4990	4990	2611
153	20240116	163800	307832670	4990	4990	4990	4990	0
154	20240116	163700	307832670	4990	4990	4990	4990	0
155	20240116	163600	307832670	4990	4990	4990	4990	0
156	20240116	163500	307832670	4990	4990	4990	4990	0
157	20240116	163400	307832670	4990	4990	4990	4990	0
158	20240116	163300	307832670	4990	4990	4990	4990	0
159	20240116	163200	307832670	4990	4990	4990	4990	0
160	20240116	163100	307832670	4990	4990	4990	4990	0
161	20240116	163000	307832670	4990	4990	4990	4990	0
162	20240116	162900	307832670	4990	4990	4990	4990	0
163	20240116	162800	307832670	4990	4990	4990	4990	0
164	20240116	162700	307832670	4990	4990	4990	4990	0
165	20240116	162600	307832670	4990	4990	4990	4990	0
166	20240116	162500	307832670	4990	4990	4990	4990	0
167	20240116	162400	307832670	4990	4990	4990	4990	0
168	20240116	162300	307832670	4990	4990	4990	4990	0
169	20240116	162200	307832670	4990	4990	4990	4990	0
170	20240116	162100	307832670	4990	4990	4990	4990	0
171	20240116	162000	307832670	4990	4990	4990	4990	0
172	20240116	161900	307832670	4990	4990	4990	4990	0
173	20240116	161800	307832670	4990	4990	4990	4990	0
174	20240116	161700	307832670	4990	4990	4990	4990	0
175	20240116	161600	307832670	4990	4990	4990	4990	0
176	20240116	161500	307832670	4990	4990	4990	4990	0
177	20240116	161400	307832670	4990	4990	4990	4990	0
178	20240116	161300	307832670	4990	4990	4990	4990	0
179	20240116	161200	307832670	4990	4990	4990	4990	0
180	20240116	161100	307832670	4990	4990	4990	4990	0
181	20240116	161000	307832670	4990	4990	4990	4990	0
182	20240116	160900	307832670	4990	4990	4990	4990	2611
183	20240116	160800	307832670	4990	4990	4990	4990	0
184	20240116	160700	307832670	4990	4990	4990	4990	0
185	20240116	160600	307832670	4990	4990	4990	4990	0
186	20240116	160500	307832670	4990	4990	4990	4990	0
187	20240116	160400	307832670	4990	4990	4990	4990	0
188	20240116	160300	307832670	4990	4990	4990	4990	0
189	20240116	160200	307832670	4990	4990	4990	4990	0
190	20240116	160100	307832670	4990	4990	4990	4990	0
191	20240116	160000	307832670	4990	4990	4990	4990	0
192	20240116	155900	307832670	4990	4990	4990	4990	0
193	20240116	155800	307832670	4990	4990	4990	4990	0
194	20240116	155700	307832670	4990	4990	4990	4990	0
195	20240116	155600	307832670	4990	4990	4990	4990	0
196	20240116	155500	307832670	4990	4990	4990	4990	0
197	20240116	155400	307832670	4990	4990	4990	4990	0
198	20240116	155300	307832670	4990	4990	4990	4990	0
199	20240116	155200	307832670	4990	4990	4990	4990	0
200	20240116	155100	307832670	4990	4990	4990	4990	0
201	20240116	155000	307832670	4990	4990	4990	4990	0
202	20240116	154900	307832670	4990	4990	4990	4990	0
203	20240116	154800	307832670	4990	4990	4990	4990	0
204	20240116	154700	307832670	4990	4990	4990	4990	0
205	20240116	154600	307832670	4990	4990	4990	4990	0
206	20240116	154500	307832670	4990	4990	4990	4990	0
207	20240116	154400	307832670	4990	4990	4990	4990	0
208	20240116	154300	307832670	4990	4990	4990	4990	0
209	20240116	154200	307832670	4990	4990	4990	4990	0
210	20240116	154100	307832670	4990	4990	4990	4990	0
211	20240116	154000	307832670	4990	4990	4990	4990	0
212	20240116	153900	307832670	4990	4990	4990	4990	2611
213	20240116	153800	307832670	4990	4990	4990	4990	0
214	20240116	153700	307832670	4990	4990	4990	4990	0
215	20240116	153600	307832670	4990	4990	4990	4990	0
216	20240116	153500	307832670	4990	4990	4990	4990	0
217	20240116	153400	307832670	4990	4990	4990	4990	0
218	20240116	153300	307832670	4990	4990	4990	4990	0
219	20240116	153200	307832670	4990	4990	4990	4990	0
220	20240116	153100	307832670	4990	4990	4990	4990	0
221	20240116	153000	307832670	4990	4990	4990	4990	2611
222	20240116	152900	294803780	4980	4980	4980	4980	0
223	20240116	152800	294803780	4980	4980	4980	4980	0
224	20240116	152700	294803780	4980	4980	4980	4980	0
225	20240116	152600	294803780	4980	4980	4980	4980	0
226	20240116	152500	294803780	4980	4980	4980	4980	0
227	20240116	152400	294803780	4980	4980	4980	4980	0
228	20240116	152300	294803780	4980	4980	4980	4980	0
229	20240116	152200	294803780	4980	4980	4980	4980	0
230	20240116	152100	294803780	4980	4980	4980	4980	0
231	20240116	152000	294803780	4980	4980	4980	4980	0
232	20240116	151900	294803780	4980	4975	4980	4970	90
233	20240116	151800	294356345	4975	4975	4975	4975	15
234	20240116	151700	294281720	4970	4970	4970	4970	0
235	20240116	151600	294281720	4970	4970	4970	4970	37
236	20240116	151500	294097830	4975	4975	4975	4975	10
237	20240116	151400	294048080	4975	4980	4980	4975	58
238	20240116	151300	293759525	4980	4980	4980	4980	0
239	20240116	151200	293759525	4980	4980	4980	4980	25
240	20240116	151100	293635025	4980	4980	4980	4980	1
241	20240116	151000	293630045	4980	4980	4980	4975	117
242	20240116	150900	293047465	4975	4975	4975	4975	202
243	20240116	150800	292042515	4975	4965	4975	4965	18
244	20240116	150700	291953065	4975	4975	4975	4975	0
245	20240116	150600	291953065	4975	4965	4975	4960	213
246	20240116	150500	290895760	4960	4965	4965	4960	162
247	20240116	150400	290092180	4965	4965	4965	4965	0
248	20240116	150300	290092180	4965	4965	4965	4965	100
249	20240116	150200	289595680	4965	4965	4965	4965	0
250	20240116	150100	289595680	4965	4965	4965	4965	85
251	20240116	150000	289173655	4960	4965	4965	4955	195
252	20240116	145900	288206505	4965	4965	4965	4965	0
253	20240116	145800	288206505	4965	4965	4965	4965	30
254	20240116	145700	288057555	4960	4960	4960	4960	0
255	20240116	145600	288057555	4960	4960	4960	4960	0
256	20240116	145500	288057555	4960	4960	4960	4960	0
257	20240116	145400	288057555	4960	4955	4960	4955	388
258	20240116	145300	286134575	4960	4960	4960	4960	0
259	20240116	145200	286134575	4960	4960	4960	4960	0
260	20240116	145100	286134575	4960	4960	4965	4960	906
261	20240116	145000	281640530	4965	4965	4965	4965	0
262	20240116	144900	281640530	4965	4960	4965	4960	574
263	20240116	144800	278793120	4960	4960	4960	4960	1
264	20240116	144700	278788160	4965	4965	4965	4965	0
265	20240116	144600	278788160	4965	4965	4965	4965	0
266	20240116	144500	278788160	4965	4965	4965	4965	0
267	20240116	144400	278788160	4965	4965	4965	4965	0
268	20240116	144300	278788160	4965	4965	4965	4965	0
269	20240116	144200	278788160	4965	4965	4965	4965	0
270	20240116	144100	278788160	4965	4970	4970	4965	281
271	20240116	144000	277392825	4965	4965	4965	4965	0
272	20240116	143900	277392825	4965	4965	4965	4965	160
273	20240116	143800	276598425	4965	4965	4965	4965	1
274	20240116	143700	276593460	4965	4965	4965	4965	100
275	20240116	143600	276096960	4970	4970	4970	4970	0
276	20240116	143500	276096960	4970	4970	4970	4970	38
277	20240116	143400	275908100	4970	4970	4970	4970	0
278	20240116	143300	275908100	4970	4970	4970	4970	1
279	20240116	143200	275903130	4970	4970	4970	4970	8
280	20240116	143100	275863370	4975	4975	4975	4975	180
281	20240116	143000	274967870	4980	4980	4980	4980	1
282	20240116	142900	274962890	4980	4980	4980	4980	0
283	20240116	142800	274962890	4980	4980	4980	4980	2
284	20240116	142700	274952930	4980	4980	4980	4980	35
285	20240116	142600	274778630	4980	4980	4980	4980	15
286	20240116	142500	274703930	4980	4980	4980	4980	0
287	20240116	142400	274703930	4980	4980	4980	4980	0
288	20240116	142300	274703930	4980	4980	4980	4980	1
289	20240116	142200	274698950	4975	4975	4975	4975	0
290	20240116	142100	274698950	4975	4975	4975	4975	0
291	20240116	142000	274698950	4975	4975	4975	4975	0
292	20240116	141900	274698950	4975	4975	4975	4975	0
293	20240116	141800	274698950	4975	4975	4975	4975	10
294	20240116	141700	274649200	4975	4975	4975	4975	0
295	20240116	141600	274649200	4975	4975	4975	4975	0
296	20240116	141500	274649200	4975	4975	4975	4975	0
297	20240116	141400	274649200	4975	4975	4975	4975	0
298	20240116	141300	274649200	4975	4975	4975	4975	0
299	20240116	141200	274649200	4975	4975	4975	4975	0
300	20240116	141100	274649200	4975	4975	4975	4975	0
301	20240116	141000	274649200	4975	4975	4975	4975	7
302	20240116	140900	274614375	4980	4980	4980	4980	0
303	20240116	140800	274614375	4980	4980	4980	4980	10
304	20240116	140700	274564575	4980	4980	4980	4980	0
305	20240116	140600	274564575	4980	4980	4980	4980	344
306	20240116	140500	272851455	4980	4980	4980	4980	0
307	20240116	140400	272851455	4980	4980	4980	4980	3
308	20240116	140300	272836515	4980	4985	4985	4980	229
309	20240116	140200	271695985	4980	4980	4980	4980	50
310	20240116	140100	271446985	4975	4980	4980	4975	748
311	20240116	140000	267724535	4990	4980	4990	4980	35
312	20240116	135900	267550225	4980	4980	4980	4980	0
313	20240116	135800	267550225	4980	4980	4980	4980	23
314	20240116	135700	267435685	4985	4985	4985	4985	0
315	20240116	135600	267435685	4985	4985	4985	4985	13
316	20240116	135500	267370880	4985	4985	4985	4985	0
317	20240116	135400	267370880	4985	4985	4985	4985	0
318	20240116	135300	267370880	4985	4985	4985	4985	0
319	20240116	135200	267370880	4985	4985	4985	4985	0
320	20240116	135100	267370880	4985	4985	4985	4985	0
321	20240116	135000	267370880	4985	4985	4985	4985	124
322	20240116	134900	266752740	4990	4990	4990	4990	0
323	20240116	134800	266752740	4990	4990	4990	4990	11
324	20240116	134700	266697850	4985	4985	4985	4985	0
325	20240116	134600	266697850	4985	4985	4985	4985	20
326	20240116	134500	266598150	4990	4990	4990	4990	0
327	20240116	134400	266598150	4990	4990	4990	4990	0
328	20240116	134300	266598150	4990	4990	4990	4990	0
329	20240116	134200	266598150	4990	4990	4990	4990	8
330	20240116	134100	266558230	4990	4990	4990	4990	0
331	20240116	134000	266558230	4990	4990	4990	4990	0
332	20240116	133900	266558230	4990	4990	4990	4990	0
333	20240116	133800	266558230	4990	4990	4990	4990	0
334	20240116	133700	266558230	4990	4990	4990	4990	0
335	20240116	133600	266558230	4990	4990	4990	4990	0
336	20240116	133500	266558230	4990	4990	4990	4990	0
337	20240116	133400	266558230	4990	4990	4990	4990	0
338	20240116	133300	266558230	4990	4990	4990	4990	500
339	20240116	133200	264063230	4990	4990	4990	4990	0
340	20240116	133100	264063230	4990	4990	4990	4990	0
341	20240116	133000	264063230	4990	4990	4990	4990	129
342	20240116	132900	263419520	5000	5000	5000	5000	23
343	20240116	132800	263304520	4990	4990	4990	4990	100
344	20240116	132700	262805520	4990	4990	4990	4990	0
345	20240116	132600	262805520	4990	4990	4990	4990	0
346	20240116	132500	262805520	4990	4990	4990	4990	0
347	20240116	132400	262805520	4990	4990	4995	4990	1300
348	20240116	132300	256318020	5000	4995	5000	4995	600
349	20240116	132200	253319320	4990	4990	4990	4990	0
350	20240116	132100	253319320	4990	4990	4990	4990	1063
351	20240116	132000	248014950	4990	4990	4990	4990	0
352	20240116	131900	248014950	4990	4980	4990	4980	30
353	20240116	131800	247865450	4985	4985	4985	4985	0
354	20240116	131700	247865450	4985	4985	4985	4985	151
355	20240116	131600	247112715	4985	4985	4985	4985	0
356	20240116	131500	247112715	4985	4985	4985	4985	0
357	20240116	131400	247112715	4985	4985	4985	4985	3
358	20240116	131300	247097760	4995	4995	4995	4995	0
359	20240116	131200	247097760	4995	4995	4995	4995	0
360	20240116	131100	247097760	4995	4995	4995	4995	0
361	20240116	131000	247097760	4995	4995	4995	4995	1
362	20240116	130900	247092765	4995	4995	4995	4995	0
363	20240116	130800	247092765	4995	4995	4995	4995	1
364	20240116	130700	247087770	4990	4990	4990	4990	232
365	20240116	130600	245930090	4990	4990	4990	4990	0
366	20240116	130500	245930090	4990	4990	4990	4990	1
367	20240116	130400	245925100	4990	4990	4990	4990	84
368	20240116	130300	245505940	4990	4990	4990	4990	0
369	20240116	130200	245505940	4990	4990	4990	4990	0
370	20240116	130100	245505940	4990	4990	4990	4990	0
371	20240116	130000	245505940	4990	4990	4990	4990	0
372	20240116	125900	245505940	4990	4990	4990	4990	183
373	20240116	125800	244592770	4995	4995	4995	4995	0
374	20240116	125700	244592770	4995	4990	4995	4990	138
375	20240116	125600	243904100	4990	4990	4990	4990	7
376	20240116	125500	243869170	4990	4990	4990	4990	0
377	20240116	125400	243869170	4990	4990	4990	4990	0
378	20240116	125300	243869170	4990	4990	4990	4990	0
379	20240116	125200	243869170	4990	4990	4990	4990	0
380	20240116	125100	243869170	4990	4990	4990	4990	0
381	20240116	125000	243869170	4990	4990	4990	4990	0
382	20240116	124900	243869170	4990	4990	4990	4990	0
383	20240116	124800	243869170	4990	4990	4990	4990	0
384	20240116	124700	243869170	4990	4990	4990	4990	0
385	20240116	124600	243869170	4990	4990	4990	4990	0
386	20240116	124500	243869170	4990	4990	4990	4990	250
387	20240116	124400	242621670	4990	4985	4990	4985	294
388	20240116	124300	241155120	4985	4985	4985	4985	0
389	20240116	124200	241155120	4985	4985	4985	4985	0
390	20240116	124100	241155120	4985	4985	4985	4985	0
391	20240116	124000	241155120	4985	4985	4985	4985	0
392	20240116	123900	241155120	4985	4985	4985	4985	1
393	20240116	123800	241150135	4970	4975	4975	4970	637
394	20240116	123700	237983785	4975	4975	4975	4975	0
395	20240116	123600	237983785	4975	4975	4975	4975	0
396	20240116	123500	237983785	4975	4975	4975	4975	0
397	20240116	123400	237983785	4975	4975	4975	4975	0
398	20240116	123300	237983785	4975	4975	4975	4975	0
399	20240116	123200	237983785	4975	4975	4975	4975	24
400	20240116	123100	237864385	4985	4985	4985	4985	108
401	20240116	123000	237326005	4985	4985	4985	4985	0
402	20240116	122900	237326005	4985	4985	4985	4985	2
403	20240116	122800	237316035	4985	4985	4985	4985	0
404	20240116	122700	237316035	4985	4985	4985	4985	0
405	20240116	122600	237316035	4985	4985	4985	4985	0
406	20240116	122500	237316035	4985	4985	4985	4985	0
407	20240116	122400	237316035	4985	4985	4985	4985	2
408	20240116	122300	237306065	4970	4970	4970	4970	17
409	20240116	122200	237221575	4970	4975	4975	4970	227
410	20240116	122100	236092330	4985	4980	4985	4975	187
411	20240116	122000	235161470	4985	4985	4985	4985	0
412	20240116	121900	235161470	4985	4985	4985	4985	0
413	20240116	121800	235161470	4985	4985	4985	4985	116
414	20240116	121700	234583210	4985	4985	4985	4985	0
415	20240116	121600	234583210	4985	4985	4985	4985	14
416	20240116	121500	234513420	4985	4980	4985	4980	500
417	20240116	121400	232022045	4980	4980	4980	4980	63
418	20240116	121300	231708305	4970	4970	4970	4970	0
419	20240116	121200	231708305	4970	4970	4970	4970	0
420	20240116	121100	231708305	4970	4970	4970	4970	0
421	20240116	121000	231708305	4970	4970	4970	4970	0
422	20240116	120900	231708305	4970	4970	4970	4970	0
423	20240116	120800	231708305	4970	4970	4970	4970	1
424	20240116	120700	231703335	4975	4975	4980	4975	672
425	20240116	120600	228357220	4975	4975	4975	4970	1124
426	20240116	120500	222765670	4975	4975	4975	4975	6
427	20240116	120400	222735820	4975	4975	4975	4975	6
428	20240116	120300	222705970	4975	4975	4975	4975	0
429	20240116	120200	222705970	4975	4975	4975	4975	0
430	20240116	120100	222705970	4975	4975	4975	4975	0
431	20240116	120000	222705970	4975	4975	4975	4975	0
432	20240116	115900	222705970	4975	4975	4975	4975	0
433	20240116	115800	222705970	4975	4975	4975	4975	0
434	20240116	115700	222705970	4975	4975	4975	4975	0
435	20240116	115600	222705970	4975	4975	4975	4975	0
436	20240116	115500	222705970	4975	4975	4975	4975	0
437	20240116	115400	222705970	4975	4975	4975	4975	0
438	20240116	115300	222705970	4975	4975	4975	4975	0
439	20240116	115200	222705970	4975	4975	4975	4975	0
440	20240116	115100	222705970	4975	4975	4975	4975	0
441	20240116	115000	222705970	4975	4975	4975	4975	0
442	20240116	114900	222705970	4975	4975	4975	4975	1
443	20240116	114800	222700995	4970	4970	4970	4970	240
444	20240116	114700	221508195	4970	4970	4970	4970	0
445	20240116	114600	221508195	4970	4970	4970	4970	8
446	20240116	114500	221468435	4970	4970	4970	4970	24
447	20240116	114400	221349155	4975	4975	4975	4975	35
448	20240116	114300	221175030	4975	4975	4975	4975	90
449	20240116	114200	220727280	4975	4975	4980	4975	16
450	20240116	114100	220647625	4980	4980	4980	4980	5
451	20240116	114000	220622725	4980	4980	4980	4980	0
452	20240116	113900	220622725	4980	4980	4980	4980	0
453	20240116	113800	220622725	4980	4980	4980	4980	0
454	20240116	113700	220622725	4980	4980	4980	4980	0
455	20240116	113600	220622725	4980	4980	4980	4980	0
456	20240116	113500	220622725	4980	4980	4980	4980	0
457	20240116	113400	220622725	4980	4980	4980	4980	0
458	20240116	113300	220622725	4980	4980	4980	4980	0
459	20240116	113200	220622725	4980	4980	4980	4980	27
460	20240116	113100	220488265	4980	4980	4980	4980	59
461	20240116	113000	220194445	4980	4980	4980	4980	0
462	20240116	112900	220194445	4980	4980	4980	4980	0
463	20240116	112800	220194445	4980	4980	4980	4980	14
464	20240116	112700	220124725	4980	4980	4980	4980	100
465	20240116	112600	219626725	4990	4990	4990	4990	0
466	20240116	112500	219626725	4990	4990	4990	4990	0
467	20240116	112400	219626725	4990	4990	4990	4990	0
468	20240116	112300	219626725	4990	4990	4990	4990	0
469	20240116	112200	219626725	4990	4990	4990	4990	0
470	20240116	112100	219626725	4990	4975	4990	4975	125
471	20240116	112000	219004775	4975	4970	4975	4970	150
472	20240116	111900	218258535	4970	4970	4970	4970	0
473	20240116	111800	218258535	4970	4970	4970	4970	0
474	20240116	111700	218258535	4970	4970	4970	4970	0
475	20240116	111600	218258535	4970	4970	4970	4970	10
476	20240116	111500	218208835	4970	4970	4970	4970	122
477	20240116	111400	217602495	4970	4970	4970	4970	0
478	20240116	111300	217602495	4970	4970	4970	4970	10
479	20240116	111200	217552795	4970	4970	4970	4970	10
480	20240116	111100	217503095	4970	4970	4970	4970	0
481	20240116	111000	217503095	4970	4970	4970	4970	0
482	20240116	110900	217503095	4970	4970	4970	4970	753
483	20240116	110800	213760685	4970	4970	4970	4970	15
484	20240116	110700	213686135	4970	4970	4970	4970	3
485	20240116	110600	213671225	4970	4970	4970	4970	0
486	20240116	110500	213671225	4970	4975	4975	4970	92
487	20240116	110400	213213570	4975	4975	4975	4975	37
488	20240116	110300	213029495	4975	4965	4975	4965	150
489	20240116	110200	212283945	4975	4965	4975	4965	118
490	20240116	110100	211698055	4965	4965	4965	4965	125
491	20240116	110000	211077430	4965	4960	4965	4960	21
492	20240116	105900	210973200	4965	4965	4965	4965	20
493	20240116	105800	210873900	4965	4965	4965	4965	21
494	20240116	105700	210769635	4965	4965	4965	4965	137
495	20240116	105600	210089430	4965	4960	4965	4960	156
496	20240116	105500	209315665	4960	4960	4960	4960	23
497	20240116	105400	209201585	4960	4960	4960	4960	17
498	20240116	105300	209117265	4960	4960	4960	4960	19
499	20240116	105200	209023025	4960	4960	4960	4960	302
500	20240116	105100	207525105	4960	4960	4960	4960	6
501	20240116	105000	207495345	4960	4960	4960	4960	0
502	20240116	104900	207495345	4960	4960	4960	4960	0
503	20240116	104800	207495345	4960	4960	4960	4960	6
504	20240116	104700	207465585	4960	4960	4960	4960	0
505	20240116	104600	207465585	4960	4960	4960	4960	0
506	20240116	104500	207465585	4960	4960	4960	4960	0
507	20240116	104400	207465585	4960	4960	4960	4960	0
508	20240116	104300	207465585	4960	4960	4960	4960	6
509	20240116	104200	207435825	4960	4960	4960	4960	0
510	20240116	104100	207435825	4960	4960	4960	4960	50
511	20240116	104000	207187825	4960	4960	4960	4960	0
512	20240116	103900	207187825	4960	4960	4960	4960	0
513	20240116	103800	207187825	4960	4960	4960	4960	0
514	20240116	103700	207187825	4960	4960	4960	4960	0
515	20240116	103600	207187825	4960	4960	4960	4960	300
516	20240116	103500	205699825	4960	4960	4960	4960	0
517	20240116	103400	205699825	4960	4960	4960	4960	0
518	20240116	103300	205699825	4960	4960	4960	4960	0
519	20240116	103200	205699825	4960	4955	4960	4955	100
520	20240116	103100	205204110	4930	4930	4930	4930	0
521	20240116	103000	205204110	4930	4935	4935	4930	670
522	20240116	102900	201899805	4935	4935	4935	4935	0
523	20240116	102800	201899805	4935	4935	4935	4935	0
524	20240116	102700	201899805	4935	4935	4935	4935	18
525	20240116	102600	201810975	4935	4950	4950	4935	1000
526	20240116	102500	196870580	4960	4960	4960	4960	0
527	20240116	102400	196870580	4960	4960	4960	4960	0
528	20240116	102300	196870580	4960	4960	4960	4960	0
529	20240116	102200	196870580	4960	4960	4960	4960	2
530	20240116	102100	196860660	4945	4945	4945	4945	0
531	20240116	102000	196860660	4945	4945	4945	4945	0
532	20240116	101900	196860660	4945	4945	4945	4945	0
533	20240116	101800	196860660	4945	4945	4945	4945	0
534	20240116	101700	196860660	4945	4950	4950	4945	109
535	20240116	101600	196321260	4965	4965	4965	4965	0
536	20240116	101500	196321260	4965	4965	4965	4965	0
537	20240116	101400	196321260	4965	4965	4965	4965	0
538	20240116	101300	196321260	4965	4965	4965	4965	0
539	20240116	101200	196321260	4965	4950	4965	4940	120
540	20240116	101100	195726225	4950	4950	4950	4950	0
541	20240116	101000	195726225	4950	4950	4950	4950	10
542	20240116	100900	195676725	4920	4920	4920	4920	0
543	20240116	100800	195676725	4920	4920	4920	4920	0
544	20240116	100700	195676725	4920	4920	4925	4920	35
545	20240116	100600	195504495	4920	4930	4930	4920	3087
546	20240116	100500	180301455	4930	4940	4940	4930	1199
547	20240116	100400	174379720	4940	4940	4940	4940	0
548	20240116	100300	174379720	4940	4945	4945	4940	1000
549	20240116	100200	169436990	4945	4945	4945	4945	904
550	20240116	100100	164966710	4955	4955	4955	4955	0
551	20240116	100000	164966710	4955	4950	4955	4950	250
552	20240116	095900	163728810	4945	4955	4980	4945	667
553	20240116	095800	160423850	4955	4955	4955	4955	0
554	20240116	095700	160423850	4955	4955	4955	4955	400
555	20240116	095600	158441850	4950	4950	4950	4950	0
556	20240116	095500	158441850	4950	4950	4950	4945	676
557	20240116	095400	155097055	4950	4955	4955	4950	1694
558	20240116	095300	146707570	4955	4955	4955	4955	824
559	20240116	095200	142624650	4955	4965	4965	4955	2610
560	20240116	095100	129681400	4970	4970	4970	4970	0
561	20240116	095000	129681400	4970	4975	4975	4970	877
562	20240116	094900	125320880	4980	4980	4980	4980	0
563	20240116	094800	125320880	4980	4985	4985	4980	684
564	20240116	094700	121912950	4985	4985	4985	4985	0
565	20240116	094600	121912950	4985	4990	4990	4985	50
566	20240116	094500	121663670	5010	5010	5010	5010	0
567	20240116	094400	121663670	5010	5010	5010	5010	2
568	20240116	094300	121653650	5010	5010	5010	5010	0
569	20240116	094200	121653650	5010	5010	5010	5010	23
570	20240116	094100	121538420	4985	4985	4985	4985	410
571	20240116	094000	119494570	4990	4995	5010	4990	511
572	20240116	093900	116944655	4995	5000	5000	4995	603
573	20240116	093800	113930205	5000	5000	5000	5000	552
574	20240116	093700	111170205	5000	5000	5000	5000	1383
575	20240116	093600	104255205	5010	5010	5010	5000	817
576	20240116	093500	100169445	5010	5020	5020	5010	32
577	20240116	093400	100008845	5020	5020	5020	5020	1
578	20240116	093300	100003825	5030	5030	5030	5030	233
579	20240116	093200	98831835	5030	5050	5050	5030	1087
580	20240116	093100	93344145	5030	5030	5040	5030	3340
581	20240116	093000	76523945	5030	5020	5030	5020	1684
582	20240116	092900	68063785	5020	5010	5020	5010	1742
583	20240116	092800	59331365	5010	5010	5010	5010	1
584	20240116	092700	59326355	5000	5000	5010	5000	1303
585	20240116	092600	52803305	5000	4990	5000	4990	2823
586	20240116	092500	38690605	4990	4980	4995	4980	1838
587	20240116	092400	29521285	4975	4960	4975	4960	195
588	20240116	092300	28552585	4990	4990	4990	4990	1
589	20240116	092200	28547595	4955	4970	4990	4950	188
590	20240116	092100	27616040	4970	4970	4970	4970	99
591	20240116	092000	27124010	4990	4980	4990	4980	313
592	20240116	091900	25563405	4990	4990	4990	4990	2
593	20240116	091800	25553425	4995	4995	4995	4995	2
594	20240116	091700	25543435	5000	5000	5000	5000	0
595	20240116	091600	25543435	5000	5000	5000	5000	3
596	20240116	091500	25528435	5000	5000	5000	5000	28
597	20240116	091400	25388435	5000	5000	5000	5000	311
598	20240116	091300	23833435	5000	5000	5000	5000	1
599	20240116	091200	23828435	4950	4950	4950	4950	0
600	20240116	091100	23828435	4950	4950	4950	4950	3
601	20240116	091000	23813585	5000	5000	5000	5000	2
602	20240116	090900	23803585	5010	4990	5020	4990	400
603	20240116	090800	21801415	4970	4970	4970	4970	1000
604	20240116	090700	16831415	4975	4975	4980	4975	535
605	20240116	090600	14169230	4975	4975	4975	4975	657
606	20240116	090500	10900655	4975	4970	4975	4970	310
607	20240116	090400	9358455	4970	4970	4970	4970	1
608	20240116	090300	9353485	4950	4935	4950	4935	1537
609	20240116	090200	1760335	4935	4935	4935	4935	0
610	20240116	090100	1760335	4935	4935	4935	4935	50
611	20240116	090000	1513585	4935	4930	4935	4930	307