KissMeData/173940/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	203100	67108855	5030	5030	5030	5030	57
3	20240103	203000	67108855	5030	5030	5030	5030	0
4	20240103	202900	67108855	5030	5030	5030	5030	0
5	20240103	202800	67108855	5030	5030	5030	5030	0
6	20240103	202700	67108855	5030	5030	5030	5030	0
7	20240103	202600	67108855	5030	5030	5030	5030	0
8	20240103	202500	67108855	5030	5030	5030	5030	0
9	20240103	202400	67108855	5030	5030	5030	5030	0
10	20240103	202300	67108855	5030	5030	5030	5030	0
11	20240103	202200	67108855	5030	5030	5030	5030	0
12	20240103	202100	67108855	5030	5030	5030	5030	0
13	20240103	202000	67108855	5030	5030	5030	5030	0
14	20240103	201900	67108855	5030	5030	5030	5030	0
15	20240103	201800	67108855	5030	5030	5030	5030	0
16	20240103	201700	67108855	5030	5030	5030	5030	0
17	20240103	201600	67108855	5030	5030	5030	5030	0
18	20240103	201500	67108855	5030	5030	5030	5030	0
19	20240103	201400	67108855	5030	5030	5030	5030	0
20	20240103	201300	67108855	5030	5030	5030	5030	0
21	20240103	201200	67108855	5030	5030	5030	5030	0
22	20240103	201100	67108855	5030	5030	5030	5030	0
23	20240103	201000	67108855	5030	5030	5030	5030	0
24	20240103	200900	67108855	5030	5030	5030	5030	0
25	20240103	200800	67108855	5030	5030	5030	5030	0
26	20240103	200700	67108855	5030	5030	5030	5030	0
27	20240103	200600	67108855	5030	5030	5030	5030	0
28	20240103	200500	67108855	5030	5030	5030	5030	0
29	20240103	200400	67108855	5030	5030	5030	5030	0
30	20240103	200300	67108855	5030	5030	5030	5030	0
31	20240103	200200	67108855	5030	5030	5030	5030	0
32	20240103	200100	67108855	5030	5030	5030	5030	57
33	20240103	200000	67108855	5030	5030	5030	5030	0
34	20240103	195900	67108855	5030	5030	5030	5030	0
35	20240103	195800	67108855	5030	5030	5030	5030	0
36	20240103	195700	67108855	5030	5030	5030	5030	0
37	20240103	195600	67108855	5030	5030	5030	5030	0
38	20240103	195500	67108855	5030	5030	5030	5030	0
39	20240103	195400	67108855	5030	5030	5030	5030	0
40	20240103	195300	67108855	5030	5030	5030	5030	0
41	20240103	195200	67108855	5030	5030	5030	5030	0
42	20240103	195100	67108855	5030	5030	5030	5030	0
43	20240103	195000	67108855	5030	5030	5030	5030	0
44	20240103	194900	67108855	5030	5030	5030	5030	0
45	20240103	194800	67108855	5030	5030	5030	5030	0
46	20240103	194700	67108855	5030	5030	5030	5030	0
47	20240103	194600	67108855	5030	5030	5030	5030	0
48	20240103	194500	67108855	5030	5030	5030	5030	0
49	20240103	194400	67108855	5030	5030	5030	5030	0
50	20240103	194300	67108855	5030	5030	5030	5030	0
51	20240103	194200	67108855	5030	5030	5030	5030	0
52	20240103	194100	67108855	5030	5030	5030	5030	0
53	20240103	194000	67108855	5030	5030	5030	5030	0
54	20240103	193900	67108855	5030	5030	5030	5030	0
55	20240103	193800	67108855	5030	5030	5030	5030	0
56	20240103	193700	67108855	5030	5030	5030	5030	0
57	20240103	193600	67108855	5030	5030	5030	5030	0
58	20240103	193500	67108855	5030	5030	5030	5030	0
59	20240103	193400	67108855	5030	5030	5030	5030	0
60	20240103	193300	67108855	5030	5030	5030	5030	0
61	20240103	193200	67108855	5030	5030	5030	5030	0
62	20240103	193100	67108855	5030	5030	5030	5030	57
63	20240103	193000	67108855	5030	5030	5030	5030	0
64	20240103	192900	67108855	5030	5030	5030	5030	0
65	20240103	192800	67108855	5030	5030	5030	5030	0
66	20240103	192700	67108855	5030	5030	5030	5030	0
67	20240103	192600	67108855	5030	5030	5030	5030	0
68	20240103	192500	67108855	5030	5030	5030	5030	0
69	20240103	192400	67108855	5030	5030	5030	5030	0
70	20240103	192300	67108855	5030	5030	5030	5030	0
71	20240103	192200	67108855	5030	5030	5030	5030	0
72	20240103	192100	67108855	5030	5030	5030	5030	0
73	20240103	192000	67108855	5030	5030	5030	5030	0
74	20240103	191900	67108855	5030	5030	5030	5030	0
75	20240103	191800	67108855	5030	5030	5030	5030	0
76	20240103	191700	67108855	5030	5030	5030	5030	0
77	20240103	191600	67108855	5030	5030	5030	5030	0
78	20240103	191500	67108855	5030	5030	5030	5030	0
79	20240103	191400	67108855	5030	5030	5030	5030	0
80	20240103	191300	67108855	5030	5030	5030	5030	0
81	20240103	191200	67108855	5030	5030	5030	5030	0
82	20240103	191100	67108855	5030	5030	5030	5030	0
83	20240103	191000	67108855	5030	5030	5030	5030	0
84	20240103	190900	67108855	5030	5030	5030	5030	0
85	20240103	190800	67108855	5030	5030	5030	5030	0
86	20240103	190700	67108855	5030	5030	5030	5030	0
87	20240103	190600	67108855	5030	5030	5030	5030	0
88	20240103	190500	67108855	5030	5030	5030	5030	0
89	20240103	190400	67108855	5030	5030	5030	5030	0
90	20240103	190300	67108855	5030	5030	5030	5030	0
91	20240103	190200	67108855	5030	5030	5030	5030	0
92	20240103	190100	67108855	5030	5030	5030	5030	57
93	20240103	190000	67108855	5030	5030	5030	5030	0
94	20240103	185900	67108855	5030	5030	5030	5030	0
95	20240103	185800	67108855	5030	5030	5030	5030	0
96	20240103	185700	67108855	5030	5030	5030	5030	0
97	20240103	185600	67108855	5030	5030	5030	5030	0
98	20240103	185500	67108855	5030	5030	5030	5030	0
99	20240103	185400	67108855	5030	5030	5030	5030	0
100	20240103	185300	67108855	5030	5030	5030	5030	0
101	20240103	185200	67108855	5030	5030	5030	5030	0
102	20240103	185100	67108855	5030	5030	5030	5030	0
103	20240103	185000	67108855	5030	5030	5030	5030	0
104	20240103	184900	67108855	5030	5030	5030	5030	0
105	20240103	184800	67108855	5030	5030	5030	5030	0
106	20240103	184700	67108855	5030	5030	5030	5030	0
107	20240103	184600	67108855	5030	5030	5030	5030	0
108	20240103	184500	67108855	5030	5030	5030	5030	0
109	20240103	184400	67108855	5030	5030	5030	5030	0
110	20240103	184300	67108855	5030	5030	5030	5030	0
111	20240103	184200	67108855	5030	5030	5030	5030	0
112	20240103	184100	67108855	5030	5030	5030	5030	0
113	20240103	184000	67108855	5030	5030	5030	5030	0
114	20240103	183900	67108855	5030	5030	5030	5030	0
115	20240103	183800	67108855	5030	5030	5030	5030	0
116	20240103	183700	67108855	5030	5030	5030	5030	0
117	20240103	183600	67108855	5030	5030	5030	5030	0
118	20240103	183500	67108855	5030	5030	5030	5030	0
119	20240103	183400	67108855	5030	5030	5030	5030	0
120	20240103	183300	67108855	5030	5030	5030	5030	0
121	20240103	183200	67108855	5030	5030	5030	5030	0
122	20240103	183100	67108855	5030	5030	5030	5030	57
123	20240103	183000	67108855	5030	5030	5030	5030	0
124	20240103	182900	67108855	5030	5030	5030	5030	0
125	20240103	182800	67108855	5030	5030	5030	5030	0
126	20240103	182700	67108855	5030	5030	5030	5030	0
127	20240103	182600	67108855	5030	5030	5030	5030	0
128	20240103	182500	67108855	5030	5030	5030	5030	0
129	20240103	182400	67108855	5030	5030	5030	5030	0
130	20240103	182300	67108855	5030	5030	5030	5030	0
131	20240103	182200	67108855	5030	5030	5030	5030	0
132	20240103	182100	67108855	5030	5030	5030	5030	0
133	20240103	182000	67108855	5030	5030	5030	5030	0
134	20240103	181900	67108855	5030	5030	5030	5030	0
135	20240103	181800	67108855	5030	5030	5030	5030	0
136	20240103	181700	67108855	5030	5030	5030	5030	0
137	20240103	181600	67108855	5030	5030	5030	5030	0
138	20240103	181500	67108855	5030	5030	5030	5030	0
139	20240103	181400	67108855	5030	5030	5030	5030	0
140	20240103	181300	67108855	5030	5030	5030	5030	0
141	20240103	181200	67108855	5030	5030	5030	5030	0
142	20240103	181100	67108855	5030	5030	5030	5030	0
143	20240103	181000	67108855	5030	5030	5030	5030	0
144	20240103	180900	67108855	5030	5030	5030	5030	0
145	20240103	180800	67108855	5030	5030	5030	5030	0
146	20240103	180700	67108855	5030	5030	5030	5030	0
147	20240103	180600	67108855	5030	5030	5030	5030	0
148	20240103	180500	67108855	5030	5030	5030	5030	0
149	20240103	180400	67108855	5030	5030	5030	5030	0
150	20240103	180300	67108855	5030	5030	5030	5030	0
151	20240103	180200	67108855	5030	5030	5030	5030	0
152	20240103	180100	67108855	5030	5030	5030	5030	57
153	20240103	180000	67108855	5030	5030	5030	5030	0
154	20240103	175900	67108855	5030	5030	5030	5030	0
155	20240103	175800	67108855	5030	5030	5030	5030	0
156	20240103	175700	67108855	5030	5030	5030	5030	0
157	20240103	175600	67108855	5030	5030	5030	5030	0
158	20240103	175500	67108855	5030	5030	5030	5030	0
159	20240103	175400	67108855	5030	5030	5030	5030	0
160	20240103	175300	67108855	5030	5030	5030	5030	0
161	20240103	175200	67108855	5030	5030	5030	5030	0
162	20240103	175100	67108855	5030	5030	5030	5030	0
163	20240103	175000	67108855	5030	5030	5030	5030	0
164	20240103	174900	67108855	5030	5030	5030	5030	0
165	20240103	174800	67108855	5030	5030	5030	5030	0
166	20240103	174700	67108855	5030	5030	5030	5030	0
167	20240103	174600	67108855	5030	5030	5030	5030	0
168	20240103	174500	67108855	5030	5030	5030	5030	0
169	20240103	174400	67108855	5030	5030	5030	5030	0
170	20240103	174300	67108855	5030	5030	5030	5030	0
171	20240103	174200	67108855	5030	5030	5030	5030	0
172	20240103	174100	67108855	5030	5030	5030	5030	0
173	20240103	174000	67108855	5030	5030	5030	5030	0
174	20240103	173900	67108855	5030	5030	5030	5030	0
175	20240103	173800	67108855	5030	5030	5030	5030	0
176	20240103	173700	67108855	5030	5030	5030	5030	0
177	20240103	173600	67108855	5030	5030	5030	5030	0
178	20240103	173500	67108855	5030	5030	5030	5030	0
179	20240103	173400	67108855	5030	5030	5030	5030	0
180	20240103	173300	67108855	5030	5030	5030	5030	0
181	20240103	173200	67108855	5030	5030	5030	5030	0
182	20240103	173100	67108855	5030	5030	5030	5030	57
183	20240103	173000	67108855	5030	5030	5030	5030	0
184	20240103	172900	67108855	5030	5030	5030	5030	0
185	20240103	172800	67108855	5030	5030	5030	5030	0
186	20240103	172700	67108855	5030	5030	5030	5030	0
187	20240103	172600	67108855	5030	5030	5030	5030	0
188	20240103	172500	67108855	5030	5030	5030	5030	0
189	20240103	172400	67108855	5030	5030	5030	5030	0
190	20240103	172300	67108855	5030	5030	5030	5030	0
191	20240103	172200	67108855	5030	5030	5030	5030	0
192	20240103	172100	67108855	5030	5030	5030	5030	0
193	20240103	172000	67108855	5030	5030	5030	5030	0
194	20240103	171900	67108855	5030	5030	5030	5030	0
195	20240103	171800	67108855	5030	5030	5030	5030	0
196	20240103	171700	67108855	5030	5030	5030	5030	0
197	20240103	171600	67108855	5030	5030	5030	5030	0
198	20240103	171500	67108855	5030	5030	5030	5030	0
199	20240103	171400	67108855	5030	5030	5030	5030	0
200	20240103	171300	67108855	5030	5030	5030	5030	0
201	20240103	171200	67108855	5030	5030	5030	5030	0
202	20240103	171100	67108855	5030	5030	5030	5030	0
203	20240103	171000	67108855	5030	5030	5030	5030	0
204	20240103	170900	67108855	5030	5030	5030	5030	0
205	20240103	170800	67108855	5030	5030	5030	5030	0
206	20240103	170700	67108855	5030	5030	5030	5030	0
207	20240103	170600	67108855	5030	5030	5030	5030	0
208	20240103	170500	67108855	5030	5030	5030	5030	0
209	20240103	170400	67108855	5030	5030	5030	5030	0
210	20240103	170300	67108855	5030	5030	5030	5030	0
211	20240103	170200	67108855	5030	5030	5030	5030	0
212	20240103	170100	67108855	5030	5030	5030	5030	57
213	20240103	170000	67108855	5030	5030	5030	5030	0
214	20240103	165900	67108855	5030	5030	5030	5030	0
215	20240103	165800	67108855	5030	5030	5030	5030	0
216	20240103	165700	67108855	5030	5030	5030	5030	0
217	20240103	165600	67108855	5030	5030	5030	5030	0
218	20240103	165500	67108855	5030	5030	5030	5030	0
219	20240103	165400	67108855	5030	5030	5030	5030	0
220	20240103	165300	67108855	5030	5030	5030	5030	0
221	20240103	165200	67108855	5030	5030	5030	5030	0
222	20240103	165100	67108855	5030	5030	5030	5030	0
223	20240103	165000	67108855	5030	5030	5030	5030	0
224	20240103	164900	67108855	5030	5030	5030	5030	0
225	20240103	164800	67108855	5030	5030	5030	5030	0
226	20240103	164700	67108855	5030	5030	5030	5030	0
227	20240103	164600	67108855	5030	5030	5030	5030	0
228	20240103	164500	67108855	5030	5030	5030	5030	0
229	20240103	164400	67108855	5030	5030	5030	5030	0
230	20240103	164300	67108855	5030	5030	5030	5030	0
231	20240103	164200	67108855	5030	5030	5030	5030	0
232	20240103	164100	67108855	5030	5030	5030	5030	0
233	20240103	164000	67108855	5030	5030	5030	5030	0
234	20240103	163900	67108855	5030	5030	5030	5030	0
235	20240103	163800	67108855	5030	5030	5030	5030	0
236	20240103	163700	67108855	5030	5030	5030	5030	0
237	20240103	163600	67108855	5030	5030	5030	5030	0
238	20240103	163500	67108855	5030	5030	5030	5030	0
239	20240103	163400	67108855	5030	5030	5030	5030	0
240	20240103	163300	67108855	5030	5030	5030	5030	0
241	20240103	163200	67108855	5030	5030	5030	5030	0
242	20240103	163100	67108855	5030	5030	5030	5030	57
243	20240103	163000	67108855	5030	5030	5030	5030	0
244	20240103	162900	67108855	5030	5030	5030	5030	0
245	20240103	162800	67108855	5030	5030	5030	5030	0
246	20240103	162700	67108855	5030	5030	5030	5030	0
247	20240103	162600	67108855	5030	5030	5030	5030	0
248	20240103	162500	67108855	5030	5030	5030	5030	0
249	20240103	162400	67108855	5030	5030	5030	5030	0
250	20240103	162300	67108855	5030	5030	5030	5030	0
251	20240103	162200	67108855	5030	5030	5030	5030	0
252	20240103	162100	67108855	5030	5030	5030	5030	0
253	20240103	162000	67108855	5030	5030	5030	5030	0
254	20240103	161900	67108855	5030	5030	5030	5030	0
255	20240103	161800	67108855	5030	5030	5030	5030	0
256	20240103	161700	67108855	5030	5030	5030	5030	0
257	20240103	161600	67108855	5030	5030	5030	5030	0
258	20240103	161500	67108855	5030	5030	5030	5030	0
259	20240103	161400	67108855	5030	5030	5030	5030	0
260	20240103	161300	67108855	5030	5030	5030	5030	0
261	20240103	161200	67108855	5030	5030	5030	5030	0
262	20240103	161100	67108855	5030	5030	5030	5030	0
263	20240103	161000	67108855	5030	5030	5030	5030	0
264	20240103	160900	67108855	5030	5030	5030	5030	0
265	20240103	160800	67108855	5030	5030	5030	5030	0
266	20240103	160700	67108855	5030	5030	5030	5030	0
267	20240103	160600	67108855	5030	5030	5030	5030	0
268	20240103	160500	67108855	5030	5030	5030	5030	0
269	20240103	160400	67108855	5030	5030	5030	5030	0
270	20240103	160300	67108855	5030	5030	5030	5030	0
271	20240103	160200	67108855	5030	5030	5030	5030	0
272	20240103	160100	67108855	5030	5030	5030	5030	57
273	20240103	160000	67108855	5030	5030	5030	5030	0
274	20240103	155900	67108855	5030	5030	5030	5030	0
275	20240103	155800	67108855	5030	5030	5030	5030	0
276	20240103	155700	67108855	5030	5030	5030	5030	0
277	20240103	155600	67108855	5030	5030	5030	5030	0
278	20240103	155500	67108855	5030	5030	5030	5030	0
279	20240103	155400	67108855	5030	5030	5030	5030	0
280	20240103	155300	67108855	5030	5030	5030	5030	0
281	20240103	155200	67108855	5030	5030	5030	5030	0
282	20240103	155100	67108855	5030	5030	5030	5030	0
283	20240103	155000	67108855	5030	5030	5030	5030	0
284	20240103	154900	67108855	5030	5030	5030	5030	0
285	20240103	154800	67108855	5030	5030	5030	5030	0
286	20240103	154700	67108855	5030	5030	5030	5030	0
287	20240103	154600	67108855	5030	5030	5030	5030	0
288	20240103	154500	67108855	5030	5030	5030	5030	0
289	20240103	154400	67108855	5030	5030	5030	5030	0
290	20240103	154300	67108855	5030	5030	5030	5030	0
291	20240103	154200	67108855	5030	5030	5030	5030	0
292	20240103	154100	67108855	5030	5030	5030	5030	0
293	20240103	154000	67108855	5030	5030	5030	5030	0
294	20240103	153900	67108855	5030	5030	5030	5030	0
295	20240103	153800	67108855	5030	5030	5030	5030	0
296	20240103	153700	67108855	5030	5030	5030	5030	0
297	20240103	153600	67108855	5030	5030	5030	5030	0
298	20240103	153500	67108855	5030	5030	5030	5030	0
299	20240103	153400	67108855	5030	5030	5030	5030	0
300	20240103	153300	67108855	5030	5030	5030	5030	0
301	20240103	153200	67108855	5030	5030	5030	5030	0
302	20240103	153100	67108855	5030	5030	5030	5030	57
303	20240103	153000	67108855	5030	5030	5030	5030	57
304	20240103	152900	66822145	5000	5000	5000	5000	0
305	20240103	152800	66822145	5000	5000	5000	5000	0
306	20240103	152700	66822145	5000	5000	5000	5000	0
307	20240103	152600	66822145	5000	5000	5000	5000	0
308	20240103	152500	66822145	5000	5000	5000	5000	0
309	20240103	152400	66822145	5000	5000	5000	5000	0
310	20240103	152300	66822145	5000	5000	5000	5000	0
311	20240103	152200	66822145	5000	5000	5000	5000	0
312	20240103	152100	66822145	5000	5000	5000	5000	0
313	20240103	152000	66822145	5000	5000	5000	5000	0
314	20240103	151900	66822145	5000	5000	5000	5000	0
315	20240103	151800	66822145	5000	5000	5000	5000	3
316	20240103	151700	66807145	5000	5000	5000	5000	0
317	20240103	151600	66807145	5000	5000	5000	5000	0
318	20240103	151500	66807145	5000	5000	5000	5000	5
319	20240103	151400	66782145	5000	5000	5000	5000	0
320	20240103	151300	66782145	5000	5000	5000	5000	0
321	20240103	151200	66782145	5000	5000	5000	5000	0
322	20240103	151100	66782145	5000	5000	5000	5000	0
323	20240103	151000	66782145	5000	5000	5000	5000	0
324	20240103	150900	66782145	5000	5000	5000	5000	0
325	20240103	150800	66782145	5000	5000	5000	5000	0
326	20240103	150700	66782145	5000	5000	5000	5000	0
327	20240103	150600	66782145	5000	5000	5000	5000	0
328	20240103	150500	66782145	5000	5000	5000	5000	0
329	20240103	150400	66782145	5000	5000	5000	5000	0
330	20240103	150300	66782145	5000	5000	5000	5000	0
331	20240103	150200	66782145	5000	5000	5000	5000	0
332	20240103	150100	66782145	5000	5000	5000	5000	0
333	20240103	150000	66782145	5000	5000	5000	5000	0
334	20240103	145900	66782145	5000	5000	5000	5000	0
335	20240103	145800	66782145	5000	5000	5000	5000	0
336	20240103	145700	66782145	5000	5000	5000	5000	0
337	20240103	145600	66782145	5000	5000	5000	5000	0
338	20240103	145500	66782145	5000	5000	5000	5000	0
339	20240103	145400	66782145	5000	5000	5000	5000	0
340	20240103	145300	66782145	5000	5000	5000	5000	0
341	20240103	145200	66782145	5000	5000	5000	5000	0
342	20240103	145100	66782145	5000	5000	5000	5000	0
343	20240103	145000	66782145	5000	5000	5000	5000	0
344	20240103	144900	66782145	5000	5000	5000	5000	0
345	20240103	144800	66782145	5000	5000	5000	5000	0
346	20240103	144700	66782145	5000	5000	5000	5000	0
347	20240103	144600	66782145	5000	5000	5000	5000	0
348	20240103	144500	66782145	5000	5000	5000	5000	0
349	20240103	144400	66782145	5000	5000	5000	5000	0
350	20240103	144300	66782145	5000	5000	5000	5000	0
351	20240103	144200	66782145	5000	5000	5000	5000	0
352	20240103	144100	66782145	5000	5000	5000	5000	0
353	20240103	144000	66782145	5000	5000	5000	5000	500
354	20240103	143900	64282145	5000	5000	5000	5000	0
355	20240103	143800	64282145	5000	5000	5000	5000	0
356	20240103	143700	64282145	5000	5000	5000	5000	0
357	20240103	143600	64282145	5000	5000	5000	5000	0
358	20240103	143500	64282145	5000	5000	5000	5000	0
359	20240103	143400	64282145	5000	5010	5010	5000	3
360	20240103	143300	64267135	5000	5000	5000	5000	0
361	20240103	143200	64267135	5000	5000	5000	5000	0
362	20240103	143100	64267135	5000	5000	5000	5000	0
363	20240103	143000	64267135	5000	5000	5000	5000	0
364	20240103	142900	64267135	5000	5000	5000	5000	0
365	20240103	142800	64267135	5000	5000	5000	5000	0
366	20240103	142700	64267135	5000	5000	5000	5000	0
367	20240103	142600	64267135	5000	5000	5000	5000	0
368	20240103	142500	64267135	5000	5000	5000	5000	0
369	20240103	142400	64267135	5000	5000	5000	5000	0
370	20240103	142300	64267135	5000	5000	5000	5000	0
371	20240103	142200	64267135	5000	5000	5000	5000	0
372	20240103	142100	64267135	5000	5000	5000	5000	0
373	20240103	142000	64267135	5000	5000	5000	5000	0
374	20240103	141900	64267135	5000	5000	5000	5000	0
375	20240103	141800	64267135	5000	5000	5000	5000	0
376	20240103	141700	64267135	5000	5000	5000	5000	0
377	20240103	141600	64267135	5000	5000	5000	5000	0
378	20240103	141500	64267135	5000	5000	5000	5000	0
379	20240103	141400	64267135	5000	5000	5000	5000	0
380	20240103	141300	64267135	5000	5000	5000	5000	0
381	20240103	141200	64267135	5000	5000	5000	5000	0
382	20240103	141100	64267135	5000	5000	5000	5000	0
383	20240103	141000	64267135	5000	5000	5000	5000	0
384	20240103	140900	64267135	5000	5000	5000	5000	0
385	20240103	140800	64267135	5000	5000	5000	5000	0
386	20240103	140700	64267135	5000	5000	5000	5000	0
387	20240103	140600	64267135	5000	5000	5000	5000	0
388	20240103	140500	64267135	5000	5000	5000	5000	0
389	20240103	140400	64267135	5000	5000	5000	5000	0
390	20240103	140300	64267135	5000	5000	5000	5000	0
391	20240103	140200	64267135	5000	5000	5000	5000	0
392	20240103	140100	64267135	5000	5000	5000	5000	0
393	20240103	140000	64267135	5000	5000	5000	5000	0
394	20240103	135900	64267135	5000	5000	5000	5000	0
395	20240103	135800	64267135	5000	5000	5000	5000	0
396	20240103	135700	64267135	5000	5000	5000	5000	0
397	20240103	135600	64267135	5000	5000	5000	5000	0
398	20240103	135500	64267135	5000	5000	5000	5000	0
399	20240103	135400	64267135	5000	5000	5000	5000	0
400	20240103	135300	64267135	5000	5000	5000	5000	0
401	20240103	135200	64267135	5000	5000	5000	5000	0
402	20240103	135100	64267135	5000	5000	5000	5000	0
403	20240103	135000	64267135	5000	5000	5000	5000	0
404	20240103	134900	64267135	5000	5000	5000	5000	0
405	20240103	134800	64267135	5000	5000	5000	5000	2
406	20240103	134700	64257135	5000	5000	5000	5000	300
407	20240103	134600	62757135	5000	5000	5000	5000	0
408	20240103	134500	62757135	5000	5000	5000	5000	0
409	20240103	134400	62757135	5000	5000	5000	5000	0
410	20240103	134300	62757135	5000	5000	5000	5000	0
411	20240103	134200	62757135	5000	5000	5000	5000	0
412	20240103	134100	62757135	5000	5000	5000	5000	0
413	20240103	134000	62757135	5000	5000	5000	5000	0
414	20240103	133900	62757135	5000	5000	5000	5000	0
415	20240103	133800	62757135	5000	5000	5000	5000	0
416	20240103	133700	62757135	5000	5000	5000	5000	0
417	20240103	133600	62757135	5000	5000	5000	5000	0
418	20240103	133500	62757135	5000	5000	5000	5000	300
419	20240103	133400	61257135	5020	5020	5020	5020	0
420	20240103	133300	61257135	5020	5020	5020	5020	1
421	20240103	133200	61252115	5020	5020	5020	5020	0
422	20240103	133100	61252115	5020	5020	5020	5020	0
423	20240103	133000	61252115	5020	5020	5020	5020	0
424	20240103	132900	61252115	5020	5020	5020	5020	1
425	20240103	132800	61247095	5010	5010	5010	5010	0
426	20240103	132700	61247095	5010	5010	5010	5010	0
427	20240103	132600	61247095	5010	5010	5010	5010	0
428	20240103	132500	61247095	5010	5010	5010	5010	0
429	20240103	132400	61247095	5010	5010	5010	5010	0
430	20240103	132300	61247095	5010	5010	5010	5010	0
431	20240103	132200	61247095	5010	5010	5010	5010	0
432	20240103	132100	61247095	5010	5010	5010	5010	0
433	20240103	132000	61247095	5010	5010	5010	5010	4
434	20240103	131900	61227055	5010	5010	5010	5010	4
435	20240103	131800	61207015	5000	5000	5000	5000	0
436	20240103	131700	61207015	5000	5000	5000	5000	525
437	20240103	131600	58582015	4985	4985	4985	4985	0
438	20240103	131500	58582015	4985	4985	4985	4985	0
439	20240103	131400	58582015	4985	4985	4985	4985	407
440	20240103	131300	56553120	4985	4985	4985	4985	0
441	20240103	131200	56553120	4985	4985	4985	4985	0
442	20240103	131100	56553120	4985	4985	4985	4985	0
443	20240103	131000	56553120	4985	4985	4985	4985	4
444	20240103	130900	56533180	4985	4995	4995	4985	1589
445	20240103	130800	48608875	5000	5000	5000	5000	45
446	20240103	130700	48383875	5000	5000	5000	5000	0
447	20240103	130600	48383875	5000	5000	5000	5000	0
448	20240103	130500	48383875	5000	5000	5000	5000	0
449	20240103	130400	48383875	5000	5000	5000	5000	0
450	20240103	130300	48383875	5000	5000	5000	5000	0
451	20240103	130200	48383875	5000	5000	5000	5000	0
452	20240103	130100	48383875	5000	5000	5000	5000	0
453	20240103	130000	48383875	5000	5000	5000	5000	0
454	20240103	125900	48383875	5000	5000	5000	5000	0
455	20240103	125800	48383875	5000	5000	5000	5000	10
456	20240103	125700	48333875	5000	5000	5000	5000	0
457	20240103	125600	48333875	5000	5000	5000	5000	0
458	20240103	125500	48333875	5000	5000	5000	5000	0
459	20240103	125400	48333875	5000	5000	5000	5000	0
460	20240103	125300	48333875	5000	5000	5000	5000	0
461	20240103	125200	48333875	5000	5000	5000	5000	0
462	20240103	125100	48333875	5000	5000	5000	5000	0
463	20240103	125000	48333875	5000	5000	5000	5000	0
464	20240103	124900	48333875	5000	5000	5000	5000	0
465	20240103	124800	48333875	5000	5000	5000	5000	0
466	20240103	124700	48333875	5000	5000	5000	5000	0
467	20240103	124600	48333875	5000	5000	5000	5000	0
468	20240103	124500	48333875	5000	5000	5000	5000	0
469	20240103	124400	48333875	5000	5000	5000	5000	0
470	20240103	124300	48333875	5000	5000	5000	5000	0
471	20240103	124200	48333875	5000	5000	5000	5000	0
472	20240103	124100	48333875	5000	5000	5000	5000	0
473	20240103	124000	48333875	5000	5000	5000	5000	0
474	20240103	123900	48333875	5000	5000	5000	5000	0
475	20240103	123800	48333875	5000	5000	5000	5000	0
476	20240103	123700	48333875	5000	5000	5000	5000	0
477	20240103	123600	48333875	5000	5000	5000	5000	0
478	20240103	123500	48333875	5000	5000	5000	5000	5
479	20240103	123400	48308875	5000	5000	5000	5000	0
480	20240103	123300	48308875	5000	5000	5000	5000	0
481	20240103	123200	48308875	5000	5000	5000	5000	0
482	20240103	123100	48308875	5000	5000	5000	5000	0
483	20240103	123000	48308875	5000	5000	5000	5000	0
484	20240103	122900	48308875	5000	5000	5000	5000	0
485	20240103	122800	48308875	5000	5000	5000	5000	0
486	20240103	122700	48308875	5000	5000	5000	5000	0
487	20240103	122600	48308875	5000	5000	5000	5000	0
488	20240103	122500	48308875	5000	5000	5000	5000	0
489	20240103	122400	48308875	5000	5000	5000	5000	0
490	20240103	122300	48308875	5000	5000	5000	5000	0
491	20240103	122200	48308875	5000	5000	5000	5000	0
492	20240103	122100	48308875	5000	5000	5000	5000	0
493	20240103	122000	48308875	5000	5000	5000	5000	0
494	20240103	121900	48308875	5000	5000	5000	5000	0
495	20240103	121800	48308875	5000	5000	5000	5000	118
496	20240103	121700	47718875	5000	5000	5000	5000	0
497	20240103	121600	47718875	5000	5000	5000	5000	0
498	20240103	121500	47718875	5000	5000	5000	5000	0
499	20240103	121400	47718875	5000	5000	5000	5000	498
500	20240103	121300	45228875	5000	5000	5000	5000	504
501	20240103	121200	42708875	5000	5000	5000	5000	0
502	20240103	121100	42708875	5000	5000	5000	5000	0
503	20240103	121000	42708875	5000	5000	5000	5000	0
504	20240103	120900	42708875	5000	5000	5000	5000	0
505	20240103	120800	42708875	5000	5000	5000	5000	0
506	20240103	120700	42708875	5000	5000	5000	5000	0
507	20240103	120600	42708875	5000	5000	5000	5000	0
508	20240103	120500	42708875	5000	5000	5000	5000	0
509	20240103	120400	42708875	5000	5000	5000	5000	0
510	20240103	120300	42708875	5000	5000	5000	5000	0
511	20240103	120200	42708875	5000	5000	5000	5000	0
512	20240103	120100	42708875	5000	5000	5000	5000	326
513	20240103	120000	41078875	5000	5000	5000	5000	2000
514	20240103	115900	31078875	5000	5000	5000	5000	0
515	20240103	115800	31078875	5000	5000	5000	5000	0
516	20240103	115700	31078875	5000	5000	5000	5000	0
517	20240103	115600	31078875	5000	5000	5000	5000	0
518	20240103	115500	31078875	5000	5000	5000	5000	0
519	20240103	115400	31078875	5000	5000	5000	5000	0
520	20240103	115300	31078875	5000	5000	5000	5000	0
521	20240103	115200	31078875	5000	5000	5000	5000	1
522	20240103	115100	31073875	5000	5000	5000	5000	0
523	20240103	115000	31073875	5000	5000	5000	5000	0
524	20240103	114900	31073875	5000	5000	5000	5000	0
525	20240103	114800	31073875	5000	5000	5000	5000	0
526	20240103	114700	31073875	5000	5000	5000	5000	0
527	20240103	114600	31073875	5000	5000	5000	5000	0
528	20240103	114500	31073875	5000	5000	5000	5000	0
529	20240103	114400	31073875	5000	5000	5000	5000	0
530	20240103	114300	31073875	5000	5000	5000	5000	0
531	20240103	114200	31073875	5000	5000	5000	5000	0
532	20240103	114100	31073875	5000	5000	5000	5000	0
533	20240103	114000	31073875	5000	5000	5000	5000	0
534	20240103	113900	31073875	5000	5000	5000	5000	0
535	20240103	113800	31073875	5000	5000	5000	5000	0
536	20240103	113700	31073875	5000	5000	5000	5000	0
537	20240103	113600	31073875	5000	5000	5000	5000	0
538	20240103	113500	31073875	5000	5000	5000	5000	0
539	20240103	113400	31073875	5000	5000	5000	5000	1000
540	20240103	113300	26073875	5000	5000	5000	5000	0
541	20240103	113200	26073875	5000	5000	5000	5000	1000
542	20240103	113100	21073875	4985	4985	4985	4985	1
543	20240103	113000	21068890	5000	5000	5000	5000	0
544	20240103	112900	21068890	5000	5000	5000	5000	10
545	20240103	112800	21018890	5000	5000	5000	5000	0
546	20240103	112700	21018890	5000	5000	5000	5000	0
547	20240103	112600	21018890	5000	5000	5000	5000	0
548	20240103	112500	21018890	5000	5000	5000	5000	0
549	20240103	112400	21018890	5000	5000	5000	5000	0
550	20240103	112300	21018890	5000	5000	5000	5000	0
551	20240103	112200	21018890	5000	5000	5000	5000	0
552	20240103	112100	21018890	5000	5000	5000	5000	5
553	20240103	112000	20993890	5000	5010	5010	5000	1659
554	20240103	111900	12697870	5010	5010	5010	5010	0
555	20240103	111800	12697870	5010	5010	5010	5010	0
556	20240103	111700	12697870	5010	5010	5010	5010	0
557	20240103	111600	12697870	5010	5010	5010	5010	0
558	20240103	111500	12697870	5010	5010	5010	5010	0
559	20240103	111400	12697870	5010	5010	5010	5010	0
560	20240103	111300	12697870	5010	5010	5010	5010	0
561	20240103	111200	12697870	5010	5010	5010	5010	0
562	20240103	111100	12697870	5010	5010	5010	5010	0
563	20240103	111000	12697870	5010	5010	5010	5010	0
564	20240103	110900	12697870	5010	5010	5010	5010	0
565	20240103	110800	12697870	5010	5010	5010	5010	0
566	20240103	110700	12697870	5010	5010	5010	5010	0
567	20240103	110600	12697870	5010	5010	5010	5010	0
568	20240103	110500	12697870	5010	5010	5010	5010	0
569	20240103	110400	12697870	5010	5010	5010	5010	0
570	20240103	110300	12697870	5010	5010	5010	5010	0
571	20240103	110200	12697870	5010	5010	5010	5010	0
572	20240103	110100	12697870	5010	5010	5010	5010	0
573	20240103	110000	12697870	5010	5010	5010	5010	0
574	20240103	105900	12697870	5010	5010	5010	5010	0
575	20240103	105800	12697870	5010	5010	5010	5010	0
576	20240103	105700	12697870	5010	5010	5010	5010	0
577	20240103	105600	12697870	5010	5010	5010	5010	0
578	20240103	105500	12697870	5010	5010	5010	5010	0
579	20240103	105400	12697870	5010	5010	5010	5010	0
580	20240103	105300	12697870	5010	5010	5010	5010	0
581	20240103	105200	12697870	5010	5010	5010	5010	0
582	20240103	105100	12697870	5010	5010	5010	5010	0
583	20240103	105000	12697870	5010	5010	5010	5010	0
584	20240103	104900	12697870	5010	5010	5010	5010	0
585	20240103	104800	12697870	5010	5010	5010	5010	0
586	20240103	104700	12697870	5010	5010	5010	5010	16
587	20240103	104600	12617710	5010	5010	5010	5010	0
588	20240103	104500	12617710	5010	5010	5010	5010	200
589	20240103	104400	11615710	5010	5010	5010	5010	50
590	20240103	104300	11365210	5030	5030	5030	5030	0
591	20240103	104200	11365210	5030	5030	5030	5030	0
592	20240103	104100	11365210	5030	5030	5030	5030	0
593	20240103	104000	11365210	5030	5030	5030	5030	0
594	20240103	103900	11365210	5030	5030	5030	5030	0
595	20240103	103800	11365210	5030	5030	5030	5030	0
596	20240103	103700	11365210	5030	5030	5030	5030	0
597	20240103	103600	11365210	5030	5030	5030	5030	0
598	20240103	103500	11365210	5030	5030	5030	5030	0
599	20240103	103400	11365210	5030	5030	5030	5030	0
600	20240103	103300	11365210	5030	5030	5030	5030	0
601	20240103	103200	11365210	5030	5030	5030	5030	0
602	20240103	103100	11365210	5030	5030	5030	5030	0
603	20240103	103000	11365210	5030	5030	5030	5030	0
604	20240103	102900	11365210	5030	5030	5030	5030	0
605	20240103	102800	11365210	5030	5030	5030	5030	0
606	20240103	102700	11365210	5030	5030	5030	5030	0
607	20240103	102600	11365210	5030	5030	5030	5030	0
608	20240103	102500	11365210	5030	5030	5030	5030	1
609	20240103	102400	11360180	5030	5030	5030	5030	0
610	20240103	102300	11360180	5030	5030	5030	5030	45
611	20240103	102200	11133830	5030	5030	5030	5030	0
612	20240103	102100	11133830	5030	5030	5030	5030	0
613	20240103	102000	11133830	5030	5030	5030	5030	100
614	20240103	101900	10630830	5030	5030	5030	5030	0
615	20240103	101800	10630830	5030	5030	5030	5030	0
616	20240103	101700	10630830	5030	5030	5030	5030	0
617	20240103	101600	10630830	5030	5030	5030	5030	50
618	20240103	101500	10379330	5030	5030	5030	5030	1
619	20240103	101400	10374300	5030	5030	5030	5030	0
620	20240103	101300	10374300	5030	5030	5030	5030	0
621	20240103	101200	10374300	5030	5030	5030	5030	0
622	20240103	101100	10374300	5030	5030	5030	5030	333
623	20240103	101000	8699310	5030	5040	5040	5030	201
624	20240103	100900	7688270	5040	5040	5040	5040	0
625	20240103	100800	7688270	5040	5040	5040	5040	0
626	20240103	100700	7688270	5040	5040	5040	5040	0
627	20240103	100600	7688270	5040	5040	5040	5040	0
628	20240103	100500	7688270	5040	5040	5040	5040	0
629	20240103	100400	7688270	5040	5040	5040	5040	0
630	20240103	100300	7688270	5040	5040	5040	5040	28
631	20240103	100200	7547150	5050	5050	5050	5050	0
632	20240103	100100	7547150	5050	5050	5050	5050	0
633	20240103	100000	7547150	5050	5050	5050	5050	0
634	20240103	095900	7547150	5050	5050	5050	5050	1
635	20240103	095800	7542100	5050	5050	5050	5050	0
636	20240103	095700	7542100	5050	5050	5050	5050	0
637	20240103	095600	7542100	5050	5050	5050	5050	119
638	20240103	095500	6941150	5050	5050	5050	5050	0
639	20240103	095400	6941150	5050	5050	5050	5050	40
640	20240103	095300	6739150	5050	5040	5050	5040	1141
641	20240103	095200	977490	5040	5040	5040	5040	0
642	20240103	095100	977490	5040	5040	5040	5040	0
643	20240103	095000	977490	5040	5040	5040	5040	0
644	20240103	094900	977490	5040	5040	5040	5040	0
645	20240103	094800	977490	5040	5040	5040	5040	0
646	20240103	094700	977490	5040	5040	5040	5040	0
647	20240103	094600	977490	5040	5040	5040	5040	0
648	20240103	094500	977490	5040	5040	5040	5040	0
649	20240103	094400	977490	5040	5040	5040	5040	0
650	20240103	094300	977490	5040	5040	5040	5040	40
651	20240103	094200	775890	5030	5030	5030	5030	0
652	20240103	094100	775890	5030	5030	5030	5030	0
653	20240103	094000	775890	5030	5030	5030	5030	0
654	20240103	093900	775890	5030	5030	5030	5030	0
655	20240103	093800	775890	5030	5030	5030	5030	0
656	20240103	093700	775890	5030	5030	5030	5030	0
657	20240103	093600	775890	5030	5030	5030	5030	0
658	20240103	093500	775890	5030	5030	5030	5030	0
659	20240103	093400	775890	5030	5030	5030	5030	0
660	20240103	093300	775890	5030	5030	5030	5030	0
661	20240103	093200	775890	5030	5030	5030	5030	0
662	20240103	093100	775890	5030	5030	5030	5030	0
663	20240103	093000	775890	5030	5030	5030	5030	0
664	20240103	092900	775890	5030	5030	5030	5030	5
665	20240103	092800	750740	5030	5030	5030	5030	0
666	20240103	092700	750740	5030	5030	5030	5030	0
667	20240103	092600	750740	5030	5030	5030	5030	0
668	20240103	092500	750740	5030	5030	5030	5030	0
669	20240103	092400	750740	5030	5040	5040	5030	23
670	20240103	092300	635040	5040	5040	5040	5040	0
671	20240103	092200	635040	5040	5040	5040	5040	0
672	20240103	092100	635040	5040	5040	5040	5040	0
673	20240103	092000	635040	5040	5040	5040	5040	0
674	20240103	091900	635040	5040	5040	5040	5040	0
675	20240103	091800	635040	5040	5040	5040	5040	0
676	20240103	091700	635040	5040	5040	5040	5040	0
677	20240103	091600	635040	5040	5040	5040	5040	0
678	20240103	091500	635040	5040	5040	5040	5040	0
679	20240103	091400	635040	5040	5040	5040	5040	22
680	20240103	091300	524160	5040	5040	5040	5040	0
681	20240103	091200	524160	5040	5040	5040	5040	0
682	20240103	091100	524160	5040	5040	5040	5040	0
683	20240103	091000	524160	5040	5040	5040	5040	0
684	20240103	090900	524160	5040	5040	5040	5040	0
685	20240103	090800	524160	5040	5040	5040	5040	0
686	20240103	090700	524160	5040	5040	5040	5040	0
687	20240103	090600	524160	5040	5040	5040	5040	0
688	20240103	090500	524160	5040	5040	5040	5040	0
689	20240103	090400	524160	5040	5040	5040	5040	0
690	20240103	090300	524160	5040	5040	5040	5040	0
691	20240103	090200	524160	5040	5040	5040	5040	0
692	20240103	090100	524160	5040	5040	5040	5040	99
693	20240103	090000	25200	5040	5040	5040	5040	5