KissMeData/357120/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	212100	220238315	4990	4990	4990	4990	994
3	20240117	212000	220238315	4990	4990	4990	4990	0
4	20240117	211900	220238315	4990	4990	4990	4990	0
5	20240117	211800	220238315	4990	4990	4990	4990	0
6	20240117	211700	220238315	4990	4990	4990	4990	0
7	20240117	211600	220238315	4990	4990	4990	4990	0
8	20240117	211500	220238315	4990	4990	4990	4990	0
9	20240117	211400	220238315	4990	4990	4990	4990	0
10	20240117	211300	220238315	4990	4990	4990	4990	0
11	20240117	211200	220238315	4990	4990	4990	4990	0
12	20240117	211100	220238315	4990	4990	4990	4990	0
13	20240117	211000	220238315	4990	4990	4990	4990	0
14	20240117	210900	220238315	4990	4990	4990	4990	0
15	20240117	210800	220238315	4990	4990	4990	4990	0
16	20240117	210700	220238315	4990	4990	4990	4990	0
17	20240117	210600	220238315	4990	4990	4990	4990	0
18	20240117	210500	220238315	4990	4990	4990	4990	0
19	20240117	210400	220238315	4990	4990	4990	4990	0
20	20240117	210300	220238315	4990	4990	4990	4990	0
21	20240117	210200	220238315	4990	4990	4990	4990	0
22	20240117	210100	220238315	4990	4990	4990	4990	0
23	20240117	210000	220238315	4990	4990	4990	4990	0
24	20240117	205900	220238315	4990	4990	4990	4990	0
25	20240117	205800	220238315	4990	4990	4990	4990	0
26	20240117	205700	220238315	4990	4990	4990	4990	0
27	20240117	205600	220238315	4990	4990	4990	4990	0
28	20240117	205500	220238315	4990	4990	4990	4990	0
29	20240117	205400	220238315	4990	4990	4990	4990	0
30	20240117	205300	220238315	4990	4990	4990	4990	0
31	20240117	205200	220238315	4990	4990	4990	4990	0
32	20240117	205100	220238315	4990	4990	4990	4990	994
33	20240117	205000	220238315	4990	4990	4990	4990	0
34	20240117	204900	220238315	4990	4990	4990	4990	0
35	20240117	204800	220238315	4990	4990	4990	4990	0
36	20240117	204700	220238315	4990	4990	4990	4990	0
37	20240117	204600	220238315	4990	4990	4990	4990	0
38	20240117	204500	220238315	4990	4990	4990	4990	0
39	20240117	204400	220238315	4990	4990	4990	4990	0
40	20240117	204300	220238315	4990	4990	4990	4990	0
41	20240117	204200	220238315	4990	4990	4990	4990	0
42	20240117	204100	220238315	4990	4990	4990	4990	0
43	20240117	204000	220238315	4990	4990	4990	4990	0
44	20240117	203900	220238315	4990	4990	4990	4990	0
45	20240117	203800	220238315	4990	4990	4990	4990	0
46	20240117	203700	220238315	4990	4990	4990	4990	0
47	20240117	203600	220238315	4990	4990	4990	4990	0
48	20240117	203500	220238315	4990	4990	4990	4990	0
49	20240117	203400	220238315	4990	4990	4990	4990	0
50	20240117	203300	220238315	4990	4990	4990	4990	0
51	20240117	203200	220238315	4990	4990	4990	4990	0
52	20240117	203100	220238315	4990	4990	4990	4990	0
53	20240117	203000	220238315	4990	4990	4990	4990	0
54	20240117	202900	220238315	4990	4990	4990	4990	0
55	20240117	202800	220238315	4990	4990	4990	4990	0
56	20240117	202700	220238315	4990	4990	4990	4990	0
57	20240117	202600	220238315	4990	4990	4990	4990	0
58	20240117	202500	220238315	4990	4990	4990	4990	0
59	20240117	202400	220238315	4990	4990	4990	4990	0
60	20240117	202300	220238315	4990	4990	4990	4990	0
61	20240117	202200	220238315	4990	4990	4990	4990	0
62	20240117	202100	220238315	4990	4990	4990	4990	994
63	20240117	202000	220238315	4990	4990	4990	4990	0
64	20240117	201900	220238315	4990	4990	4990	4990	0
65	20240117	201800	220238315	4990	4990	4990	4990	0
66	20240117	201700	220238315	4990	4990	4990	4990	0
67	20240117	201600	220238315	4990	4990	4990	4990	0
68	20240117	201500	220238315	4990	4990	4990	4990	0
69	20240117	201400	220238315	4990	4990	4990	4990	0
70	20240117	201300	220238315	4990	4990	4990	4990	0
71	20240117	201200	220238315	4990	4990	4990	4990	0
72	20240117	201100	220238315	4990	4990	4990	4990	0
73	20240117	201000	220238315	4990	4990	4990	4990	0
74	20240117	200900	220238315	4990	4990	4990	4990	0
75	20240117	200800	220238315	4990	4990	4990	4990	0
76	20240117	200700	220238315	4990	4990	4990	4990	0
77	20240117	200600	220238315	4990	4990	4990	4990	0
78	20240117	200500	220238315	4990	4990	4990	4990	0
79	20240117	200400	220238315	4990	4990	4990	4990	0
80	20240117	200300	220238315	4990	4990	4990	4990	0
81	20240117	200200	220238315	4990	4990	4990	4990	0
82	20240117	200100	220238315	4990	4990	4990	4990	0
83	20240117	200000	220238315	4990	4990	4990	4990	0
84	20240117	195900	220238315	4990	4990	4990	4990	0
85	20240117	195800	220238315	4990	4990	4990	4990	0
86	20240117	195700	220238315	4990	4990	4990	4990	0
87	20240117	195600	220238315	4990	4990	4990	4990	0
88	20240117	195500	220238315	4990	4990	4990	4990	0
89	20240117	195400	220238315	4990	4990	4990	4990	0
90	20240117	195300	220238315	4990	4990	4990	4990	0
91	20240117	195200	220238315	4990	4990	4990	4990	0
92	20240117	195100	220238315	4990	4990	4990	4990	994
93	20240117	195000	220238315	4990	4990	4990	4990	0
94	20240117	194900	220238315	4990	4990	4990	4990	0
95	20240117	194800	220238315	4990	4990	4990	4990	0
96	20240117	194700	220238315	4990	4990	4990	4990	0
97	20240117	194600	220238315	4990	4990	4990	4990	0
98	20240117	194500	220238315	4990	4990	4990	4990	0
99	20240117	194400	220238315	4990	4990	4990	4990	0
100	20240117	194300	220238315	4990	4990	4990	4990	0
101	20240117	194200	220238315	4990	4990	4990	4990	0
102	20240117	194100	220238315	4990	4990	4990	4990	0
103	20240117	194000	220238315	4990	4990	4990	4990	0
104	20240117	193900	220238315	4990	4990	4990	4990	0
105	20240117	193800	220238315	4990	4990	4990	4990	0
106	20240117	193700	220238315	4990	4990	4990	4990	0
107	20240117	193600	220238315	4990	4990	4990	4990	0
108	20240117	193500	220238315	4990	4990	4990	4990	0
109	20240117	193400	220238315	4990	4990	4990	4990	0
110	20240117	193300	220238315	4990	4990	4990	4990	0
111	20240117	193200	220238315	4990	4990	4990	4990	0
112	20240117	193100	220238315	4990	4990	4990	4990	0
113	20240117	193000	220238315	4990	4990	4990	4990	0
114	20240117	192900	220238315	4990	4990	4990	4990	0
115	20240117	192800	220238315	4990	4990	4990	4990	0
116	20240117	192700	220238315	4990	4990	4990	4990	0
117	20240117	192600	220238315	4990	4990	4990	4990	0
118	20240117	192500	220238315	4990	4990	4990	4990	0
119	20240117	192400	220238315	4990	4990	4990	4990	0
120	20240117	192300	220238315	4990	4990	4990	4990	0
121	20240117	192200	220238315	4990	4990	4990	4990	0
122	20240117	192100	220238315	4990	4990	4990	4990	994
123	20240117	192000	220238315	4990	4990	4990	4990	0
124	20240117	191900	220238315	4990	4990	4990	4990	0
125	20240117	191800	220238315	4990	4990	4990	4990	0
126	20240117	191700	220238315	4990	4990	4990	4990	0
127	20240117	191600	220238315	4990	4990	4990	4990	0
128	20240117	191500	220238315	4990	4990	4990	4990	0
129	20240117	191400	220238315	4990	4990	4990	4990	0
130	20240117	191300	220238315	4990	4990	4990	4990	0
131	20240117	191200	220238315	4990	4990	4990	4990	0
132	20240117	191100	220238315	4990	4990	4990	4990	0
133	20240117	191000	220238315	4990	4990	4990	4990	0
134	20240117	190900	220238315	4990	4990	4990	4990	0
135	20240117	190800	220238315	4990	4990	4990	4990	0
136	20240117	190700	220238315	4990	4990	4990	4990	0
137	20240117	190600	220238315	4990	4990	4990	4990	0
138	20240117	190500	220238315	4990	4990	4990	4990	0
139	20240117	190400	220238315	4990	4990	4990	4990	0
140	20240117	190300	220238315	4990	4990	4990	4990	0
141	20240117	190200	220238315	4990	4990	4990	4990	0
142	20240117	190100	220238315	4990	4990	4990	4990	0
143	20240117	190000	220238315	4990	4990	4990	4990	0
144	20240117	185900	220238315	4990	4990	4990	4990	0
145	20240117	185800	220238315	4990	4990	4990	4990	0
146	20240117	185700	220238315	4990	4990	4990	4990	0
147	20240117	185600	220238315	4990	4990	4990	4990	0
148	20240117	185500	220238315	4990	4990	4990	4990	0
149	20240117	185400	220238315	4990	4990	4990	4990	0
150	20240117	185300	220238315	4990	4990	4990	4990	0
151	20240117	185200	220238315	4990	4990	4990	4990	0
152	20240117	185100	220238315	4990	4990	4990	4990	994
153	20240117	185000	220238315	4990	4990	4990	4990	0
154	20240117	184900	220238315	4990	4990	4990	4990	0
155	20240117	184800	220238315	4990	4990	4990	4990	0
156	20240117	184700	220238315	4990	4990	4990	4990	0
157	20240117	184600	220238315	4990	4990	4990	4990	0
158	20240117	184500	220238315	4990	4990	4990	4990	0
159	20240117	184400	220238315	4990	4990	4990	4990	0
160	20240117	184300	220238315	4990	4990	4990	4990	0
161	20240117	184200	220238315	4990	4990	4990	4990	0
162	20240117	184100	220238315	4990	4990	4990	4990	0
163	20240117	184000	220238315	4990	4990	4990	4990	0
164	20240117	183900	220238315	4990	4990	4990	4990	0
165	20240117	183800	220238315	4990	4990	4990	4990	0
166	20240117	183700	220238315	4990	4990	4990	4990	0
167	20240117	183600	220238315	4990	4990	4990	4990	0
168	20240117	183500	220238315	4990	4990	4990	4990	0
169	20240117	183400	220238315	4990	4990	4990	4990	0
170	20240117	183300	220238315	4990	4990	4990	4990	0
171	20240117	183200	220238315	4990	4990	4990	4990	0
172	20240117	183100	220238315	4990	4990	4990	4990	0
173	20240117	183000	220238315	4990	4990	4990	4990	0
174	20240117	182900	220238315	4990	4990	4990	4990	0
175	20240117	182800	220238315	4990	4990	4990	4990	0
176	20240117	182700	220238315	4990	4990	4990	4990	0
177	20240117	182600	220238315	4990	4990	4990	4990	0
178	20240117	182500	220238315	4990	4990	4990	4990	0
179	20240117	182400	220238315	4990	4990	4990	4990	0
180	20240117	182300	220238315	4990	4990	4990	4990	0
181	20240117	182200	220238315	4990	4990	4990	4990	0
182	20240117	182100	220238315	4990	4990	4990	4990	994
183	20240117	182000	220238315	4990	4990	4990	4990	0
184	20240117	181900	220238315	4990	4990	4990	4990	0
185	20240117	181800	220238315	4990	4990	4990	4990	0
186	20240117	181700	220238315	4990	4990	4990	4990	0
187	20240117	181600	220238315	4990	4990	4990	4990	0
188	20240117	181500	220238315	4990	4990	4990	4990	0
189	20240117	181400	220238315	4990	4990	4990	4990	0
190	20240117	181300	220238315	4990	4990	4990	4990	0
191	20240117	181200	220238315	4990	4990	4990	4990	0
192	20240117	181100	220238315	4990	4990	4990	4990	0
193	20240117	181000	220238315	4990	4990	4990	4990	0
194	20240117	180900	220238315	4990	4990	4990	4990	0
195	20240117	180800	220238315	4990	4990	4990	4990	0
196	20240117	180700	220238315	4990	4990	4990	4990	0
197	20240117	180600	220238315	4990	4990	4990	4990	0
198	20240117	180500	220238315	4990	4990	4990	4990	0
199	20240117	180400	220238315	4990	4990	4990	4990	0
200	20240117	180300	220238315	4990	4990	4990	4990	0
201	20240117	180200	220238315	4990	4990	4990	4990	0
202	20240117	180100	220238315	4990	4990	4990	4990	0
203	20240117	180000	220238315	4990	4990	4990	4990	0
204	20240117	175900	220238315	4990	4990	4990	4990	0
205	20240117	175800	220238315	4990	4990	4990	4990	0
206	20240117	175700	220238315	4990	4990	4990	4990	0
207	20240117	175600	220238315	4990	4990	4990	4990	0
208	20240117	175500	220238315	4990	4990	4990	4990	0
209	20240117	175400	220238315	4990	4990	4990	4990	0
210	20240117	175300	220238315	4990	4990	4990	4990	0
211	20240117	175200	220238315	4990	4990	4990	4990	0
212	20240117	175100	220238315	4990	4990	4990	4990	994
213	20240117	175000	220238315	4990	4990	4990	4990	0
214	20240117	174900	220238315	4990	4990	4990	4990	0
215	20240117	174800	220238315	4990	4990	4990	4990	0
216	20240117	174700	220238315	4990	4990	4990	4990	0
217	20240117	174600	220238315	4990	4990	4990	4990	0
218	20240117	174500	220238315	4990	4990	4990	4990	0
219	20240117	174400	220238315	4990	4990	4990	4990	0
220	20240117	174300	220238315	4990	4990	4990	4990	0
221	20240117	174200	220238315	4990	4990	4990	4990	0
222	20240117	174100	220238315	4990	4990	4990	4990	0
223	20240117	174000	220238315	4990	4990	4990	4990	0
224	20240117	173900	220238315	4990	4990	4990	4990	0
225	20240117	173800	220238315	4990	4990	4990	4990	0
226	20240117	173700	220238315	4990	4990	4990	4990	0
227	20240117	173600	220238315	4990	4990	4990	4990	0
228	20240117	173500	220238315	4990	4990	4990	4990	0
229	20240117	173400	220238315	4990	4990	4990	4990	0
230	20240117	173300	220238315	4990	4990	4990	4990	0
231	20240117	173200	220238315	4990	4990	4990	4990	0
232	20240117	173100	220238315	4990	4990	4990	4990	0
233	20240117	173000	220238315	4990	4990	4990	4990	0
234	20240117	172900	220238315	4990	4990	4990	4990	0
235	20240117	172800	220238315	4990	4990	4990	4990	0
236	20240117	172700	220238315	4990	4990	4990	4990	0
237	20240117	172600	220238315	4990	4990	4990	4990	0
238	20240117	172500	220238315	4990	4990	4990	4990	0
239	20240117	172400	220238315	4990	4990	4990	4990	0
240	20240117	172300	220238315	4990	4990	4990	4990	0
241	20240117	172200	220238315	4990	4990	4990	4990	0
242	20240117	172100	220238315	4990	4990	4990	4990	994
243	20240117	172000	220238315	4990	4990	4990	4990	0
244	20240117	171900	220238315	4990	4990	4990	4990	0
245	20240117	171800	220238315	4990	4990	4990	4990	0
246	20240117	171700	220238315	4990	4990	4990	4990	0
247	20240117	171600	220238315	4990	4990	4990	4990	0
248	20240117	171500	220238315	4990	4990	4990	4990	0
249	20240117	171400	220238315	4990	4990	4990	4990	0
250	20240117	171300	220238315	4990	4990	4990	4990	0
251	20240117	171200	220238315	4990	4990	4990	4990	0
252	20240117	171100	220238315	4990	4990	4990	4990	0
253	20240117	171000	220238315	4990	4990	4990	4990	0
254	20240117	170900	220238315	4990	4990	4990	4990	0
255	20240117	170800	220238315	4990	4990	4990	4990	0
256	20240117	170700	220238315	4990	4990	4990	4990	0
257	20240117	170600	220238315	4990	4990	4990	4990	0
258	20240117	170500	220238315	4990	4990	4990	4990	0
259	20240117	170400	220238315	4990	4990	4990	4990	0
260	20240117	170300	220238315	4990	4990	4990	4990	0
261	20240117	170200	220238315	4990	4990	4990	4990	0
262	20240117	170100	220238315	4990	4990	4990	4990	0
263	20240117	170000	220238315	4990	4990	4990	4990	0
264	20240117	165900	220238315	4990	4990	4990	4990	0
265	20240117	165800	220238315	4990	4990	4990	4990	0
266	20240117	165700	220238315	4990	4990	4990	4990	0
267	20240117	165600	220238315	4990	4990	4990	4990	0
268	20240117	165500	220238315	4990	4990	4990	4990	0
269	20240117	165400	220238315	4990	4990	4990	4990	0
270	20240117	165300	220238315	4990	4990	4990	4990	0
271	20240117	165200	220238315	4990	4990	4990	4990	0
272	20240117	165100	220238315	4990	4990	4990	4990	994
273	20240117	165000	220238315	4990	4990	4990	4990	0
274	20240117	164900	220238315	4990	4990	4990	4990	0
275	20240117	164800	220238315	4990	4990	4990	4990	0
276	20240117	164700	220238315	4990	4990	4990	4990	0
277	20240117	164600	220238315	4990	4990	4990	4990	0
278	20240117	164500	220238315	4990	4990	4990	4990	0
279	20240117	164400	220238315	4990	4990	4990	4990	0
280	20240117	164300	220238315	4990	4990	4990	4990	0
281	20240117	164200	220238315	4990	4990	4990	4990	0
282	20240117	164100	220238315	4990	4990	4990	4990	0
283	20240117	164000	220238315	4990	4990	4990	4990	0
284	20240117	163900	220238315	4990	4990	4990	4990	0
285	20240117	163800	220238315	4990	4990	4990	4990	0
286	20240117	163700	220238315	4990	4990	4990	4990	0
287	20240117	163600	220238315	4990	4990	4990	4990	0
288	20240117	163500	220238315	4990	4990	4990	4990	0
289	20240117	163400	220238315	4990	4990	4990	4990	0
290	20240117	163300	220238315	4990	4990	4990	4990	0
291	20240117	163200	220238315	4990	4990	4990	4990	0
292	20240117	163100	220238315	4990	4990	4990	4990	0
293	20240117	163000	220238315	4990	4990	4990	4990	0
294	20240117	162900	220238315	4990	4990	4990	4990	0
295	20240117	162800	220238315	4990	4990	4990	4990	0
296	20240117	162700	220238315	4990	4990	4990	4990	0
297	20240117	162600	220238315	4990	4990	4990	4990	0
298	20240117	162500	220238315	4990	4990	4990	4990	0
299	20240117	162400	220238315	4990	4990	4990	4990	0
300	20240117	162300	220238315	4990	4990	4990	4990	0
301	20240117	162200	220238315	4990	4990	4990	4990	0
302	20240117	162100	220238315	4990	4990	4990	4990	994
303	20240117	162000	220238315	4990	4990	4990	4990	0
304	20240117	161900	220238315	4990	4990	4990	4990	0
305	20240117	161800	220238315	4990	4990	4990	4990	0
306	20240117	161700	220238315	4990	4990	4990	4990	0
307	20240117	161600	220238315	4990	4990	4990	4990	0
308	20240117	161500	220238315	4990	4990	4990	4990	0
309	20240117	161400	220238315	4990	4990	4990	4990	0
310	20240117	161300	220238315	4990	4990	4990	4990	0
311	20240117	161200	220238315	4990	4990	4990	4990	0
312	20240117	161100	220238315	4990	4990	4990	4990	0
313	20240117	161000	220238315	4990	4990	4990	4990	0
314	20240117	160900	220238315	4990	4990	4990	4990	0
315	20240117	160800	220238315	4990	4990	4990	4990	0
316	20240117	160700	220238315	4990	4990	4990	4990	0
317	20240117	160600	220238315	4990	4990	4990	4990	0
318	20240117	160500	220238315	4990	4990	4990	4990	0
319	20240117	160400	220238315	4990	4990	4990	4990	0
320	20240117	160300	220238315	4990	4990	4990	4990	0
321	20240117	160200	220238315	4990	4990	4990	4990	0
322	20240117	160100	220238315	4990	4990	4990	4990	0
323	20240117	160000	220238315	4990	4990	4990	4990	0
324	20240117	155900	220238315	4990	4990	4990	4990	0
325	20240117	155800	220238315	4990	4990	4990	4990	0
326	20240117	155700	220238315	4990	4990	4990	4990	0
327	20240117	155600	220238315	4990	4990	4990	4990	0
328	20240117	155500	220238315	4990	4990	4990	4990	0
329	20240117	155400	220238315	4990	4990	4990	4990	0
330	20240117	155300	220238315	4990	4990	4990	4990	0
331	20240117	155200	220238315	4990	4990	4990	4990	0
332	20240117	155100	220238315	4990	4990	4990	4990	994
333	20240117	155000	220238315	4990	4990	4990	4990	0
334	20240117	154900	220238315	4990	4990	4990	4990	0
335	20240117	154800	220238315	4990	4990	4990	4990	0
336	20240117	154700	220238315	4990	4990	4990	4990	0
337	20240117	154600	220238315	4990	4990	4990	4990	0
338	20240117	154500	220238315	4990	4990	4990	4990	0
339	20240117	154400	220238315	4990	4990	4990	4990	0
340	20240117	154300	220238315	4990	4990	4990	4990	0
341	20240117	154200	220238315	4990	4990	4990	4990	0
342	20240117	154100	220238315	4990	4990	4990	4990	0
343	20240117	154000	220238315	4990	4990	4990	4990	0
344	20240117	153900	220238315	4990	4990	4990	4990	0
345	20240117	153800	220238315	4990	4990	4990	4990	0
346	20240117	153700	220238315	4990	4990	4990	4990	0
347	20240117	153600	220238315	4990	4990	4990	4990	0
348	20240117	153500	220238315	4990	4990	4990	4990	0
349	20240117	153400	220238315	4990	4990	4990	4990	0
350	20240117	153300	220238315	4990	4990	4990	4990	0
351	20240117	153200	220238315	4990	4990	4990	4990	0
352	20240117	153100	220238315	4990	4990	4990	4990	0
353	20240117	153000	220238315	4990	4990	4990	4990	994
354	20240117	152900	215278255	5000	5000	5000	5000	0
355	20240117	152800	215278255	5000	5000	5000	5000	0
356	20240117	152700	215278255	5000	5000	5000	5000	0
357	20240117	152600	215278255	5000	5000	5000	5000	0
358	20240117	152500	215278255	5000	5000	5000	5000	0
359	20240117	152400	215278255	5000	5000	5000	5000	0
360	20240117	152300	215278255	5000	5000	5000	5000	0
361	20240117	152200	215278255	5000	5000	5000	5000	0
362	20240117	152100	215278255	5000	5000	5000	5000	0
363	20240117	152000	215278255	5000	5000	5000	5000	0
364	20240117	151900	215278255	5000	4995	5000	4995	26
365	20240117	151800	215148380	4995	4995	4995	4990	24
366	20240117	151700	215028505	4995	4995	4995	4990	70
367	20240117	151600	214678885	4995	4995	4995	4995	20
368	20240117	151500	214578985	4995	4995	4995	4995	0
369	20240117	151400	214578985	4995	4995	4995	4995	37
370	20240117	151300	214394170	4995	4995	4995	4995	0
371	20240117	151200	214394170	4995	4995	4995	4995	20
372	20240117	151100	214294270	4990	5000	5000	4990	23
373	20240117	151000	214179370	5000	5000	5000	4995	31
374	20240117	150900	214024470	4995	4995	4995	4995	17
375	20240117	150800	213939555	4995	4995	4995	4995	21
376	20240117	150700	213834660	4995	4995	4995	4995	0
377	20240117	150600	213834660	4995	4995	4995	4995	38
378	20240117	150500	213644850	4995	4995	4995	4995	0
379	20240117	150400	213644850	4995	5000	5000	4995	48
380	20240117	150300	213405040	4995	4995	4995	4995	100
381	20240117	150200	212905540	4995	4995	4995	4995	20
382	20240117	150100	212805640	4995	4995	4995	4995	18
383	20240117	150000	212715730	4995	4995	4995	4995	20
384	20240117	145900	212615830	4995	4995	4995	4995	37
385	20240117	145800	212431015	4995	4995	4995	4995	1
386	20240117	145700	212426020	4995	4995	4995	4995	20
387	20240117	145600	212326120	4995	4995	4995	4995	18
388	20240117	145500	212236210	4995	4995	4995	4995	20
389	20240117	145400	212136310	4995	4995	4995	4995	18
390	20240117	145300	212046400	4995	4995	4995	4995	20
391	20240117	145200	211946500	4995	4995	4995	4995	0
392	20240117	145100	211946500	4995	4995	4995	4995	760
393	20240117	145000	208150300	4995	4995	4995	4995	0
394	20240117	144900	208150300	4995	4995	4995	4995	38
395	20240117	144800	207960490	4995	4995	4995	4995	0
396	20240117	144700	207960490	4995	4995	4995	4995	159
397	20240117	144600	207166285	5000	4995	5000	4995	119
398	20240117	144500	206571375	4995	4995	4995	4995	20
399	20240117	144400	206471475	4995	4995	4995	4995	18
400	20240117	144300	206381565	4995	4995	4995	4995	20
401	20240117	144200	206281665	4995	4995	4995	4995	20
402	20240117	144100	206181765	4995	4995	4995	4995	18
403	20240117	144000	206091855	4995	4995	4995	4995	20
404	20240117	143900	205991955	4995	4995	4995	4995	17
405	20240117	143800	205907040	4995	4995	4995	4995	21
406	20240117	143700	205802145	4995	4995	4995	4995	0
407	20240117	143600	205802145	4995	4995	4995	4995	38
408	20240117	143500	205612335	4995	4995	4995	4995	0
409	20240117	143400	205612335	4995	4995	4995	4995	38
410	20240117	143300	205422525	4995	4995	4995	4995	0
411	20240117	143200	205422525	4995	4995	4995	4995	20
412	20240117	143100	205322625	4995	4995	4995	4995	18
413	20240117	143000	205232715	5000	4995	5000	4995	25
414	20240117	142900	205107815	4995	4995	4995	4995	0
415	20240117	142800	205107815	4995	4995	4995	4995	37
416	20240117	142700	204923000	5000	5000	5000	5000	4
417	20240117	142600	204903000	4995	4995	4995	4995	180
418	20240117	142500	204003900	4995	4995	4995	4995	20
419	20240117	142400	203904000	4995	4995	4995	4995	0
420	20240117	142300	203904000	4995	4995	4995	4995	38
421	20240117	142200	203714190	4995	4995	4995	4995	0
422	20240117	142100	203714190	4995	4995	4995	4995	38
423	20240117	142000	203524380	4995	4995	4995	4995	0
424	20240117	141900	203524380	4995	4995	4995	4995	54
425	20240117	141800	203254650	4995	4995	4995	4995	18
426	20240117	141700	203164740	4990	4995	4995	4990	2020
427	20240117	141600	193084000	4995	4995	4995	4995	17
428	20240117	141500	192999085	4995	4995	4995	4995	20
429	20240117	141400	192899185	4995	4995	4995	4995	0
430	20240117	141300	192899185	4995	4995	4995	4995	38
431	20240117	141200	192709375	4995	4995	4995	4995	0
432	20240117	141100	192709375	4995	4995	4995	4995	38
433	20240117	141000	192519565	4995	4995	4995	4995	0
434	20240117	140900	192519565	4995	5000	5000	4995	21
435	20240117	140800	192414665	4995	4995	4995	4995	18
436	20240117	140700	192324755	4995	5000	5000	4995	32
437	20240117	140600	192164855	5000	4995	5000	4995	591
438	20240117	140500	189212785	4995	4995	4995	4995	0
439	20240117	140400	189212785	4995	4995	4995	4995	20
440	20240117	140300	189112885	4995	4995	4995	4995	18
441	20240117	140200	189022975	4995	4995	4995	4995	21
442	20240117	140100	188918080	4995	4995	4995	4995	18
443	20240117	140000	188828170	4995	4995	4995	4995	20
444	20240117	135900	188728270	4995	4995	4995	4995	0
445	20240117	135800	188728270	4995	4995	4995	4995	38
446	20240117	135700	188538460	4995	4995	4995	4995	0
447	20240117	135600	188538460	4995	4995	4995	4995	37
448	20240117	135500	188353645	4995	4995	4995	4995	142
449	20240117	135400	187644355	4995	4995	4995	4995	20
450	20240117	135300	187544455	4995	4995	4995	4995	18
451	20240117	135200	187454545	4995	4995	4995	4995	20
452	20240117	135100	187354645	5000	4995	5000	4995	518
453	20240117	135000	184764735	4995	4990	4995	4990	4886
454	20240117	134900	160381705	4990	4985	4990	4985	1020
455	20240117	134800	155292005	4985	4985	4985	4985	18
456	20240117	134700	155202275	4985	4985	4985	4985	20
457	20240117	134600	155102575	4985	4985	4985	4985	0
458	20240117	134500	155102575	4985	4985	4985	4985	37
459	20240117	134400	154918130	4985	4985	4985	4985	0
460	20240117	134300	154918130	4985	4985	4985	4985	38
461	20240117	134200	154728700	4985	4985	4985	4985	0
462	20240117	134100	154728700	4985	4985	4985	4985	20
463	20240117	134000	154629000	4985	4985	4985	4985	18
464	20240117	133900	154539270	4985	4985	4985	4985	20
465	20240117	133800	154439570	4985	4985	4985	4985	18
466	20240117	133700	154349840	4985	4985	4985	4985	20
467	20240117	133600	154250140	4985	4985	4985	4985	0
468	20240117	133500	154250140	4985	4985	4985	4985	37
469	20240117	133400	154065695	4990	4990	4990	4990	7
470	20240117	133300	154030765	4985	4985	4990	4985	41
471	20240117	133200	153826365	4985	4985	4985	4985	20
472	20240117	133100	153726665	4985	4985	4985	4985	0
473	20240117	133000	153726665	4985	4985	4985	4985	158
474	20240117	132900	152939035	4985	4985	4985	4985	0
475	20240117	132800	152939035	4985	4985	4985	4985	38
476	20240117	132700	152749605	4985	4985	4985	4985	0
477	20240117	132600	152749605	4985	4985	4985	4985	21
478	20240117	132500	152644920	4985	4985	4985	4985	17
479	20240117	132400	152560175	4985	4985	4985	4985	20
480	20240117	132300	152460475	4985	4985	4985	4985	18
481	20240117	132200	152370745	4985	4985	4985	4985	20
482	20240117	132100	152271045	4985	4985	4985	4985	120
483	20240117	132000	151672845	4985	4985	4985	4985	38
484	20240117	131900	151483415	4985	4985	4985	4985	0
485	20240117	131800	151483415	4985	4985	4985	4985	236
486	20240117	131700	150306955	4985	4985	4985	4985	86
487	20240117	131600	149878245	4985	4985	4985	4985	20
488	20240117	131500	149778545	4985	4985	4985	4985	37
489	20240117	131400	149594100	4985	4985	4985	4985	0
490	20240117	131300	149594100	4985	4985	4985	4980	4992
491	20240117	131200	124732085	4990	4990	4990	4990	10
492	20240117	131100	124682185	4985	4985	4985	4985	20
493	20240117	131000	124582485	4990	4985	4990	4980	1023
494	20240117	130900	119485710	4985	4985	4985	4985	20
495	20240117	130800	119386010	4985	4985	4985	4985	0
496	20240117	130700	119386010	4985	4985	4985	4985	38
497	20240117	130600	119196580	4990	4990	4990	4990	8
498	20240117	130500	119156660	4985	4985	4985	4985	37
499	20240117	130400	118972215	4985	4985	4985	4985	0
500	20240117	130300	118972215	4985	4985	4985	4985	20
501	20240117	130200	118872515	4985	4985	4985	4985	18
502	20240117	130100	118782785	4985	4985	4985	4985	20
503	20240117	130000	118683085	4985	4985	4985	4985	18
504	20240117	125900	118593355	4985	4985	4985	4985	20
505	20240117	125800	118493655	4985	4985	4985	4985	20
506	20240117	125700	118393955	4985	4985	4985	4985	18
507	20240117	125600	118304225	4985	4985	4985	4985	20
508	20240117	125500	118204525	4985	4985	4985	4985	17
509	20240117	125400	118119780	4985	4985	4985	4985	20
510	20240117	125300	118020080	4985	4985	4985	4985	0
511	20240117	125200	118020080	4985	4985	4985	4985	38
512	20240117	125100	117830650	4985	4985	4985	4985	0
513	20240117	125000	117830650	4985	4985	4985	4985	38
514	20240117	124900	117641220	4985	4985	4985	4985	0
515	20240117	124800	117641220	4985	4985	4985	4985	20
516	20240117	124700	117541520	4985	4985	4985	4985	18
517	20240117	124600	117451790	4985	4985	4985	4985	20
518	20240117	124500	117352090	4985	4985	4985	4985	18
519	20240117	124400	117262360	4985	4985	4985	4985	20
520	20240117	124300	117162660	4985	4985	4985	4985	0
521	20240117	124200	117162660	4985	4985	4985	4985	37
522	20240117	124100	116978215	4990	4985	4990	4985	30
523	20240117	124000	116828615	4985	4985	4985	4985	18
524	20240117	123900	116738885	4985	4985	4985	4985	20
525	20240117	123800	116639185	4990	4990	4990	4990	0
526	20240117	123700	116639185	4990	4985	4990	4985	250
527	20240117	123600	115391875	4985	4985	4985	4985	0
528	20240117	123500	115391875	4985	4985	4985	4985	38
529	20240117	123400	115202445	4985	4985	4985	4985	0
530	20240117	123300	115202445	4985	4985	4985	4985	20
531	20240117	123200	115102745	4985	4985	4985	4985	17
532	20240117	123100	115018000	4985	4985	4985	4985	20
533	20240117	123000	114918300	4985	4985	4985	4985	18
534	20240117	122900	114828570	4985	4985	4985	4985	20
535	20240117	122800	114728870	4985	4985	4985	4985	0
536	20240117	122700	114728870	4985	4985	4985	4985	38
537	20240117	122600	114539440	4985	4985	4985	4985	0
538	20240117	122500	114539440	4985	4985	4985	4985	286
539	20240117	122400	113113730	4980	4985	4985	4980	2200
540	20240117	122300	102148585	4990	4990	4990	4990	8
541	20240117	122200	102108665	4985	4985	4985	4985	37
542	20240117	122100	101924220	4985	4985	4985	4985	0
543	20240117	122000	101924220	4985	4985	4985	4985	20
544	20240117	121900	101824520	4985	4985	4985	4985	18
545	20240117	121800	101734790	4985	4985	4985	4985	20
546	20240117	121700	101635090	4985	4990	4990	4985	196
547	20240117	121600	100657140	4985	4985	4985	4985	20
548	20240117	121500	100557440	4990	4990	4990	4990	0
549	20240117	121400	100557440	4990	4985	4990	4985	138
550	20240117	121300	99869010	4985	4985	4985	4985	0
551	20240117	121200	99869010	4985	4985	4985	4985	37
552	20240117	121100	99684565	4985	4985	4985	4985	0
553	20240117	121000	99684565	4985	4985	4985	4985	20
554	20240117	120900	99584865	4985	4985	4985	4985	18
555	20240117	120800	99495135	4985	4985	4985	4985	20
556	20240117	120700	99395435	4985	4985	4985	4985	38
557	20240117	120600	99206005	4985	4985	4985	4985	0
558	20240117	120500	99206005	4985	4985	4985	4985	20
559	20240117	120400	99106305	4985	4985	4985	4985	18
560	20240117	120300	99016575	4985	4985	4985	4985	20
561	20240117	120200	98916875	4985	4985	4985	4985	17
562	20240117	120100	98832130	4990	4990	4990	4985	665
563	20240117	120000	95513880	4985	4985	4985	4985	0
564	20240117	115900	95513880	4985	4985	4985	4985	38
565	20240117	115800	95324450	4985	4985	4985	4985	0
566	20240117	115700	95324450	4985	4985	4985	4985	38
567	20240117	115600	95135020	4985	4985	4985	4985	0
568	20240117	115500	95135020	4985	4985	4985	4985	20
569	20240117	115400	95035320	4985	4985	4985	4985	18
570	20240117	115300	94945590	4985	4990	4990	4985	22
571	20240117	115200	94835915	4985	4985	4985	4985	17
572	20240117	115100	94751170	4985	4990	4990	4985	71
573	20240117	115000	94396980	4985	4985	4985	4985	20
574	20240117	114900	94297280	4985	4985	4985	4985	699
575	20240117	114800	90812765	4985	4985	4985	4985	20
576	20240117	114700	90713065	4990	4985	4990	4985	20
577	20240117	114600	90613355	4985	4985	4985	4985	20
578	20240117	114500	90513655	4985	4985	4985	4985	0
579	20240117	114400	90513655	4985	4985	4985	4985	38
580	20240117	114300	90324225	4985	4985	4985	4985	0
581	20240117	114200	90324225	4985	4985	4985	4985	20
582	20240117	114100	90224525	4985	4985	4985	4985	17
583	20240117	114000	90139780	4985	4985	4985	4985	20
584	20240117	113900	90040080	4985	4985	4985	4985	18
585	20240117	113800	89950350	4990	4990	4990	4985	23
586	20240117	113700	89835680	4985	4985	4985	4985	0
587	20240117	113600	89835680	4985	4985	4985	4985	38
588	20240117	113500	89646250	4985	4985	4985	4985	0
589	20240117	113400	89646250	4985	4985	4985	4985	38
590	20240117	113300	89456820	4990	4985	4990	4985	117
591	20240117	113200	88873090	4990	4990	4990	4990	10
592	20240117	113100	88823190	4985	4985	4985	4985	37
593	20240117	113000	88638745	4990	4990	4990	4990	100
594	20240117	112900	88139745	4990	4985	4990	4985	138
595	20240117	112800	87451315	4985	4985	4985	4985	0
596	20240117	112700	87451315	4985	4985	4985	4985	20
597	20240117	112600	87351615	4985	4985	4985	4985	218
598	20240117	112500	86264885	4985	4985	4985	4985	20
599	20240117	112400	86165185	4985	4985	4985	4985	18
600	20240117	112300	86075455	4985	4985	4985	4985	20
601	20240117	112200	85975755	4985	4985	4985	4985	0
602	20240117	112100	85975755	4985	4985	4985	4985	37
603	20240117	112000	85791310	4985	4985	4985	4985	0
604	20240117	111900	85791310	4985	4985	4990	4985	88
605	20240117	111800	85352380	4990	4990	4990	4990	71
606	20240117	111700	84998090	4985	4985	4985	4985	20
607	20240117	111600	84898390	4985	4985	4985	4985	38
608	20240117	111500	84708960	4985	4985	4985	4985	0
609	20240117	111400	84708960	4985	4985	4985	4985	38
610	20240117	111300	84519530	4985	4985	4985	4985	0
611	20240117	111200	84519530	4985	4985	4985	4985	20
612	20240117	111100	84419830	4985	4985	4985	4985	18
613	20240117	111000	84330100	4985	4985	4985	4985	20
614	20240117	110900	84230400	4990	4985	4990	4985	27
615	20240117	110800	84095755	4985	4985	4985	4985	20
616	20240117	110700	83996055	4985	4985	4985	4985	0
617	20240117	110600	83996055	4985	4990	4990	4985	138
618	20240117	110500	83307625	4990	4990	4990	4990	1
619	20240117	110400	83302635	4985	4985	4985	4985	38
620	20240117	110300	83113205	4990	4990	4990	4990	10
621	20240117	110200	83063305	4985	4990	4990	4985	35
622	20240117	110100	82888755	4985	4985	4985	4985	18
623	20240117	110000	82799025	4985	4985	4985	4985	20
624	20240117	105900	82699325	4985	4985	4985	4985	20
625	20240117	105800	82599625	4985	4985	4985	4985	17
626	20240117	105700	82514880	4985	4985	4985	4985	20
627	20240117	105600	82415180	4985	4985	4985	4985	18
628	20240117	105500	82325450	4990	4985	4990	4985	30
629	20240117	105400	82175850	4985	4985	4985	4985	0
630	20240117	105300	82175850	4985	4985	4985	4985	38
631	20240117	105200	81986420	4990	4990	4990	4990	7
632	20240117	105100	81951490	4985	4990	4990	4985	53
633	20240117	105000	81687210	4985	4985	4985	4985	0
634	20240117	104900	81687210	4985	4985	4985	4985	20
635	20240117	104800	81587510	4985	4985	4985	4985	107
636	20240117	104700	81054115	4985	4985	4985	4985	20
637	20240117	104600	80954415	4990	4985	4990	4985	19
638	20240117	104500	80859695	4985	4990	4990	4985	50
639	20240117	104400	80610395	4985	4985	4985	4985	0
640	20240117	104300	80610395	4985	4990	4990	4985	49
641	20240117	104200	80366075	4985	4985	4985	4985	20
642	20240117	104100	80266375	4985	4985	4985	4985	18
643	20240117	104000	80176645	4985	4985	4985	4985	20
644	20240117	103900	80076945	4985	4985	4985	4985	0
645	20240117	103800	80076945	4985	4985	4985	4985	37
646	20240117	103700	79892500	4985	4985	4985	4985	0
647	20240117	103600	79892500	4985	4985	4985	4985	20
648	20240117	103500	79792800	4990	4990	4990	4990	0
649	20240117	103400	79792800	4990	4990	4990	4990	20
650	20240117	103300	79693000	4995	4990	4995	4990	216
651	20240117	103200	78614270	4990	4990	4990	4990	210
652	20240117	103100	77566370	4990	4985	4990	4985	20
653	20240117	103000	77466660	4985	4985	4985	4985	20
654	20240117	102900	77366960	4985	4985	4985	4985	0
655	20240117	102800	77366960	4985	4990	4990	4985	38
656	20240117	102700	77177525	4990	4990	4990	4990	10
657	20240117	102600	77127625	4985	4985	4985	4985	38
658	20240117	102500	76938195	4985	4990	4990	4985	537
659	20240117	102400	74258665	4985	4985	4985	4985	0
660	20240117	102300	74258665	4985	4985	4985	4985	38
661	20240117	102200	74069235	4985	4985	4985	4985	0
662	20240117	102100	74069235	4985	4985	4985	4985	38
663	20240117	102000	73879805	4990	4990	4990	4990	0
664	20240117	101900	73879805	4990	4985	4990	4985	31
665	20240117	101800	73725215	4990	4990	4990	4985	28
666	20240117	101700	73585580	4990	4985	4990	4985	25
667	20240117	101600	73460930	4990	4985	4990	4985	1212
668	20240117	101500	67419055	4985	4990	4990	4985	63
669	20240117	101400	67104875	4990	4990	4990	4990	772
670	20240117	101300	63252595	4990	4995	4995	4990	1973
671	20240117	101200	53397560	4995	4995	4995	4995	0
672	20240117	101100	53397560	4995	4995	4995	4995	20
673	20240117	101000	53297660	4995	4995	4995	4995	157
674	20240117	100900	52513445	4995	4995	5000	4995	41
675	20240117	100800	52308645	4995	4995	4995	4995	38
676	20240117	100700	52118835	5000	5000	5000	5000	5
677	20240117	100600	52093835	4995	4995	4995	4995	20
678	20240117	100500	51993935	4995	4995	4995	4995	18
679	20240117	100400	51904025	4995	4995	4995	4995	25
680	20240117	100300	51779150	4995	4995	4995	4995	18
681	20240117	100200	51689240	5000	4995	5000	4995	21
682	20240117	100100	51584340	4995	4995	4995	4995	0
683	20240117	100000	51584340	4995	4995	4995	4995	38
684	20240117	095900	51394530	5000	5000	5000	5000	0
685	20240117	095800	51394530	5000	4995	5000	4995	40
686	20240117	095700	51194715	4995	4995	4995	4995	0
687	20240117	095600	51194715	4995	5000	5000	4995	22
688	20240117	095500	51084815	4995	4995	4995	4995	18
689	20240117	095400	50994905	4995	5000	5000	4995	79
690	20240117	095300	50600005	4995	4995	4995	4995	18
691	20240117	095200	50510095	4995	4995	4995	4995	29
692	20240117	095100	50365240	5000	5000	5000	5000	5
693	20240117	095000	50340240	5000	5000	5000	5000	18
694	20240117	094900	50250240	5000	5000	5000	5000	20
695	20240117	094800	50150240	5000	5000	5000	5000	416
696	20240117	094700	48070240	5000	5000	5000	5000	20
697	20240117	094600	47970240	5000	5000	5000	5000	0
698	20240117	094500	47970240	5000	5000	5000	5000	37
699	20240117	094400	47785240	5010	5010	5010	5010	1
700	20240117	094300	47780230	5010	5010	5010	5010	38
701	20240117	094200	47589850	5020	5020	5020	5000	1531
702	20240117	094100	39922260	5020	5020	5020	5020	152
703	20240117	094000	39159220	5020	5020	5020	5020	18
704	20240117	093900	39068860	5020	5020	5020	5020	20
705	20240117	093800	38968460	5030	5020	5030	5020	19
706	20240117	093700	38873070	5020	5020	5020	5020	20
707	20240117	093600	38772670	5020	5020	5020	5020	0
708	20240117	093500	38772670	5020	5020	5020	5020	37
709	20240117	093400	38586930	5020	5020	5020	5020	20
710	20240117	093300	38486530	5020	5020	5020	5020	0
711	20240117	093200	38486530	5020	5020	5020	5020	38
712	20240117	093100	38295770	5020	5020	5020	5020	0
713	20240117	093000	38295770	5020	5030	5030	5020	250
714	20240117	092900	37040760	5030	5030	5030	5030	100
715	20240117	092800	36537760	5030	5030	5030	5030	53
716	20240117	092700	36271170	5030	5030	5030	5030	18
717	20240117	092600	36180630	5030	5040	5040	5030	24
718	20240117	092500	36059890	5030	5030	5030	5030	17
719	20240117	092400	35974380	5040	5030	5040	5030	25
720	20240117	092300	35848580	5040	5040	5040	5040	5
721	20240117	092200	35823380	5030	5030	5030	5030	114
722	20240117	092100	35249960	5030	5030	5030	5030	0
723	20240117	092000	35249960	5030	5030	5030	5030	261
724	20240117	091900	33937130	5030	5030	5030	5030	0
725	20240117	091800	33937130	5030	5030	5030	5030	141
726	20240117	091700	33227900	5030	5030	5040	5030	48
727	20240117	091600	32986360	5040	5040	5040	5040	5
728	20240117	091500	32961160	5030	5030	5030	5030	37
729	20240117	091400	32775050	5040	5040	5040	5040	6
730	20240117	091300	32744810	5030	5030	5030	5030	130
731	20240117	091200	32090910	5030	5050	5050	5030	1153
732	20240117	091100	26289930	5040	5050	5050	5040	30
733	20240117	091000	26138630	5040	5040	5040	5040	37
734	20240117	090900	25952150	5040	5060	5060	5040	60
735	20240117	090800	25649010	5060	5060	5060	5060	48
736	20240117	090700	25406130	5090	5090	5090	5090	0
737	20240117	090600	25406130	5090	5090	5090	5090	7
738	20240117	090500	25370500	5090	5030	5110	5030	3875
739	20240117	090400	5700020	5030	5020	5030	5020	695
740	20240117	090300	2204270	5020	5020	5020	5020	24
741	20240117	090200	2083790	5030	5030	5030	5030	69
742	20240117	090100	1736720	5010	5010	5010	5010	0
743	20240117	090000	1736720	5010	5040	5040	5010	346