KissMeData/197140/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	203700	433786880	4985	4985	4985	4985	1601
3	20240108	203600	433786880	4985	4985	4985	4985	0
4	20240108	203500	433786880	4985	4985	4985	4985	0
5	20240108	203400	433786880	4985	4985	4985	4985	0
6	20240108	203300	433786880	4985	4985	4985	4985	0
7	20240108	203200	433786880	4985	4985	4985	4985	0
8	20240108	203100	433786880	4985	4985	4985	4985	0
9	20240108	203000	433786880	4985	4985	4985	4985	0
10	20240108	202900	433786880	4985	4985	4985	4985	0
11	20240108	202800	433786880	4985	4985	4985	4985	0
12	20240108	202700	433786880	4985	4985	4985	4985	0
13	20240108	202600	433786880	4985	4985	4985	4985	0
14	20240108	202500	433786880	4985	4985	4985	4985	0
15	20240108	202400	433786880	4985	4985	4985	4985	0
16	20240108	202300	433786880	4985	4985	4985	4985	0
17	20240108	202200	433786880	4985	4985	4985	4985	0
18	20240108	202100	433786880	4985	4985	4985	4985	0
19	20240108	202000	433786880	4985	4985	4985	4985	0
20	20240108	201900	433786880	4985	4985	4985	4985	0
21	20240108	201800	433786880	4985	4985	4985	4985	0
22	20240108	201700	433786880	4985	4985	4985	4985	0
23	20240108	201600	433786880	4985	4985	4985	4985	0
24	20240108	201500	433786880	4985	4985	4985	4985	0
25	20240108	201400	433786880	4985	4985	4985	4985	0
26	20240108	201300	433786880	4985	4985	4985	4985	0
27	20240108	201200	433786880	4985	4985	4985	4985	0
28	20240108	201100	433786880	4985	4985	4985	4985	0
29	20240108	201000	433786880	4985	4985	4985	4985	0
30	20240108	200900	433786880	4985	4985	4985	4985	0
31	20240108	200800	433786880	4985	4985	4985	4985	0
32	20240108	200700	433786880	4985	4985	4985	4985	1601
33	20240108	200600	433786880	4985	4985	4985	4985	0
34	20240108	200500	433786880	4985	4985	4985	4985	0
35	20240108	200400	433786880	4985	4985	4985	4985	0
36	20240108	200300	433786880	4985	4985	4985	4985	0
37	20240108	200200	433786880	4985	4985	4985	4985	0
38	20240108	200100	433786880	4985	4985	4985	4985	0
39	20240108	200000	433786880	4985	4985	4985	4985	0
40	20240108	195900	433786880	4985	4985	4985	4985	0
41	20240108	195800	433786880	4985	4985	4985	4985	0
42	20240108	195700	433786880	4985	4985	4985	4985	0
43	20240108	195600	433786880	4985	4985	4985	4985	0
44	20240108	195500	433786880	4985	4985	4985	4985	0
45	20240108	195400	433786880	4985	4985	4985	4985	0
46	20240108	195300	433786880	4985	4985	4985	4985	0
47	20240108	195200	433786880	4985	4985	4985	4985	0
48	20240108	195100	433786880	4985	4985	4985	4985	0
49	20240108	195000	433786880	4985	4985	4985	4985	0
50	20240108	194900	433786880	4985	4985	4985	4985	0
51	20240108	194800	433786880	4985	4985	4985	4985	0
52	20240108	194700	433786880	4985	4985	4985	4985	0
53	20240108	194600	433786880	4985	4985	4985	4985	0
54	20240108	194500	433786880	4985	4985	4985	4985	0
55	20240108	194400	433786880	4985	4985	4985	4985	0
56	20240108	194300	433786880	4985	4985	4985	4985	0
57	20240108	194200	433786880	4985	4985	4985	4985	0
58	20240108	194100	433786880	4985	4985	4985	4985	0
59	20240108	194000	433786880	4985	4985	4985	4985	0
60	20240108	193900	433786880	4985	4985	4985	4985	0
61	20240108	193800	433786880	4985	4985	4985	4985	0
62	20240108	193700	433786880	4985	4985	4985	4985	1601
63	20240108	193600	433786880	4985	4985	4985	4985	0
64	20240108	193500	433786880	4985	4985	4985	4985	0
65	20240108	193400	433786880	4985	4985	4985	4985	0
66	20240108	193300	433786880	4985	4985	4985	4985	0
67	20240108	193200	433786880	4985	4985	4985	4985	0
68	20240108	193100	433786880	4985	4985	4985	4985	0
69	20240108	193000	433786880	4985	4985	4985	4985	0
70	20240108	192900	433786880	4985	4985	4985	4985	0
71	20240108	192800	433786880	4985	4985	4985	4985	0
72	20240108	192700	433786880	4985	4985	4985	4985	0
73	20240108	192600	433786880	4985	4985	4985	4985	0
74	20240108	192500	433786880	4985	4985	4985	4985	0
75	20240108	192400	433786880	4985	4985	4985	4985	0
76	20240108	192300	433786880	4985	4985	4985	4985	0
77	20240108	192200	433786880	4985	4985	4985	4985	0
78	20240108	192100	433786880	4985	4985	4985	4985	0
79	20240108	192000	433786880	4985	4985	4985	4985	0
80	20240108	191900	433786880	4985	4985	4985	4985	0
81	20240108	191800	433786880	4985	4985	4985	4985	0
82	20240108	191700	433786880	4985	4985	4985	4985	0
83	20240108	191600	433786880	4985	4985	4985	4985	0
84	20240108	191500	433786880	4985	4985	4985	4985	0
85	20240108	191400	433786880	4985	4985	4985	4985	0
86	20240108	191300	433786880	4985	4985	4985	4985	0
87	20240108	191200	433786880	4985	4985	4985	4985	0
88	20240108	191100	433786880	4985	4985	4985	4985	0
89	20240108	191000	433786880	4985	4985	4985	4985	0
90	20240108	190900	433786880	4985	4985	4985	4985	0
91	20240108	190800	433786880	4985	4985	4985	4985	0
92	20240108	190700	433786880	4985	4985	4985	4985	1601
93	20240108	190600	433786880	4985	4985	4985	4985	0
94	20240108	190500	433786880	4985	4985	4985	4985	0
95	20240108	190400	433786880	4985	4985	4985	4985	0
96	20240108	190300	433786880	4985	4985	4985	4985	0
97	20240108	190200	433786880	4985	4985	4985	4985	0
98	20240108	190100	433786880	4985	4985	4985	4985	0
99	20240108	190000	433786880	4985	4985	4985	4985	0
100	20240108	185900	433786880	4985	4985	4985	4985	0
101	20240108	185800	433786880	4985	4985	4985	4985	0
102	20240108	185700	433786880	4985	4985	4985	4985	0
103	20240108	185600	433786880	4985	4985	4985	4985	0
104	20240108	185500	433786880	4985	4985	4985	4985	0
105	20240108	185400	433786880	4985	4985	4985	4985	0
106	20240108	185300	433786880	4985	4985	4985	4985	0
107	20240108	185200	433786880	4985	4985	4985	4985	0
108	20240108	185100	433786880	4985	4985	4985	4985	0
109	20240108	185000	433786880	4985	4985	4985	4985	0
110	20240108	184900	433786880	4985	4985	4985	4985	0
111	20240108	184800	433786880	4985	4985	4985	4985	0
112	20240108	184700	433786880	4985	4985	4985	4985	0
113	20240108	184600	433786880	4985	4985	4985	4985	0
114	20240108	184500	433786880	4985	4985	4985	4985	0
115	20240108	184400	433786880	4985	4985	4985	4985	0
116	20240108	184300	433786880	4985	4985	4985	4985	0
117	20240108	184200	433786880	4985	4985	4985	4985	0
118	20240108	184100	433786880	4985	4985	4985	4985	0
119	20240108	184000	433786880	4985	4985	4985	4985	0
120	20240108	183900	433786880	4985	4985	4985	4985	0
121	20240108	183800	433786880	4985	4985	4985	4985	0
122	20240108	183700	433786880	4985	4985	4985	4985	1601
123	20240108	183600	433786880	4985	4985	4985	4985	0
124	20240108	183500	433786880	4985	4985	4985	4985	0
125	20240108	183400	433786880	4985	4985	4985	4985	0
126	20240108	183300	433786880	4985	4985	4985	4985	0
127	20240108	183200	433786880	4985	4985	4985	4985	0
128	20240108	183100	433786880	4985	4985	4985	4985	0
129	20240108	183000	433786880	4985	4985	4985	4985	0
130	20240108	182900	433786880	4985	4985	4985	4985	0
131	20240108	182800	433786880	4985	4985	4985	4985	0
132	20240108	182700	433786880	4985	4985	4985	4985	0
133	20240108	182600	433786880	4985	4985	4985	4985	0
134	20240108	182500	433786880	4985	4985	4985	4985	0
135	20240108	182400	433786880	4985	4985	4985	4985	0
136	20240108	182300	433786880	4985	4985	4985	4985	0
137	20240108	182200	433786880	4985	4985	4985	4985	0
138	20240108	182100	433786880	4985	4985	4985	4985	0
139	20240108	182000	433786880	4985	4985	4985	4985	0
140	20240108	181900	433786880	4985	4985	4985	4985	0
141	20240108	181800	433786880	4985	4985	4985	4985	0
142	20240108	181700	433786880	4985	4985	4985	4985	0
143	20240108	181600	433786880	4985	4985	4985	4985	0
144	20240108	181500	433786880	4985	4985	4985	4985	0
145	20240108	181400	433786880	4985	4985	4985	4985	0
146	20240108	181300	433786880	4985	4985	4985	4985	0
147	20240108	181200	433786880	4985	4985	4985	4985	0
148	20240108	181100	433786880	4985	4985	4985	4985	0
149	20240108	181000	433786880	4985	4985	4985	4985	0
150	20240108	180900	433786880	4985	4985	4985	4985	0
151	20240108	180800	433786880	4985	4985	4985	4985	0
152	20240108	180700	433786880	4985	4985	4985	4985	1601
153	20240108	180600	433786880	4985	4985	4985	4985	0
154	20240108	180500	433786880	4985	4985	4985	4985	0
155	20240108	180400	433786880	4985	4985	4985	4985	0
156	20240108	180300	433786880	4985	4985	4985	4985	0
157	20240108	180200	433786880	4985	4985	4985	4985	0
158	20240108	180100	433786880	4985	4985	4985	4985	0
159	20240108	180000	433786880	4985	4985	4985	4985	0
160	20240108	175900	433786880	4985	4985	4985	4985	0
161	20240108	175800	433786880	4985	4985	4985	4985	0
162	20240108	175700	433786880	4985	4985	4985	4985	0
163	20240108	175600	433786880	4985	4985	4985	4985	0
164	20240108	175500	433786880	4985	4985	4985	4985	0
165	20240108	175400	433786880	4985	4985	4985	4985	0
166	20240108	175300	433786880	4985	4985	4985	4985	0
167	20240108	175200	433786880	4985	4985	4985	4985	0
168	20240108	175100	433786880	4985	4985	4985	4985	0
169	20240108	175000	433786880	4985	4985	4985	4985	0
170	20240108	174900	433786880	4985	4985	4985	4985	0
171	20240108	174800	433786880	4985	4985	4985	4985	0
172	20240108	174700	433786880	4985	4985	4985	4985	0
173	20240108	174600	433786880	4985	4985	4985	4985	0
174	20240108	174500	433786880	4985	4985	4985	4985	0
175	20240108	174400	433786880	4985	4985	4985	4985	0
176	20240108	174300	433786880	4985	4985	4985	4985	0
177	20240108	174200	433786880	4985	4985	4985	4985	0
178	20240108	174100	433786880	4985	4985	4985	4985	0
179	20240108	174000	433786880	4985	4985	4985	4985	0
180	20240108	173900	433786880	4985	4985	4985	4985	0
181	20240108	173800	433786880	4985	4985	4985	4985	0
182	20240108	173700	433786880	4985	4985	4985	4985	1601
183	20240108	173600	433786880	4985	4985	4985	4985	0
184	20240108	173500	433786880	4985	4985	4985	4985	0
185	20240108	173400	433786880	4985	4985	4985	4985	0
186	20240108	173300	433786880	4985	4985	4985	4985	0
187	20240108	173200	433786880	4985	4985	4985	4985	0
188	20240108	173100	433786880	4985	4985	4985	4985	0
189	20240108	173000	433786880	4985	4985	4985	4985	0
190	20240108	172900	433786880	4985	4985	4985	4985	0
191	20240108	172800	433786880	4985	4985	4985	4985	0
192	20240108	172700	433786880	4985	4985	4985	4985	0
193	20240108	172600	433786880	4985	4985	4985	4985	0
194	20240108	172500	433786880	4985	4985	4985	4985	0
195	20240108	172400	433786880	4985	4985	4985	4985	0
196	20240108	172300	433786880	4985	4985	4985	4985	0
197	20240108	172200	433786880	4985	4985	4985	4985	0
198	20240108	172100	433786880	4985	4985	4985	4985	0
199	20240108	172000	433786880	4985	4985	4985	4985	0
200	20240108	171900	433786880	4985	4985	4985	4985	0
201	20240108	171800	433786880	4985	4985	4985	4985	0
202	20240108	171700	433786880	4985	4985	4985	4985	0
203	20240108	171600	433786880	4985	4985	4985	4985	0
204	20240108	171500	433786880	4985	4985	4985	4985	0
205	20240108	171400	433786880	4985	4985	4985	4985	0
206	20240108	171300	433786880	4985	4985	4985	4985	0
207	20240108	171200	433786880	4985	4985	4985	4985	0
208	20240108	171100	433786880	4985	4985	4985	4985	0
209	20240108	171000	433786880	4985	4985	4985	4985	0
210	20240108	170900	433786880	4985	4985	4985	4985	0
211	20240108	170800	433786880	4985	4985	4985	4985	0
212	20240108	170700	433786880	4985	4985	4985	4985	1601
213	20240108	170600	433786880	4985	4985	4985	4985	0
214	20240108	170500	433786880	4985	4985	4985	4985	0
215	20240108	170400	433786880	4985	4985	4985	4985	0
216	20240108	170300	433786880	4985	4985	4985	4985	0
217	20240108	170200	433786880	4985	4985	4985	4985	0
218	20240108	170100	433786880	4985	4985	4985	4985	0
219	20240108	170000	433786880	4985	4985	4985	4985	0
220	20240108	165900	433786880	4985	4985	4985	4985	0
221	20240108	165800	433786880	4985	4985	4985	4985	0
222	20240108	165700	433786880	4985	4985	4985	4985	0
223	20240108	165600	433786880	4985	4985	4985	4985	0
224	20240108	165500	433786880	4985	4985	4985	4985	0
225	20240108	165400	433786880	4985	4985	4985	4985	0
226	20240108	165300	433786880	4985	4985	4985	4985	0
227	20240108	165200	433786880	4985	4985	4985	4985	0
228	20240108	165100	433786880	4985	4985	4985	4985	0
229	20240108	165000	433786880	4985	4985	4985	4985	0
230	20240108	164900	433786880	4985	4985	4985	4985	0
231	20240108	164800	433786880	4985	4985	4985	4985	0
232	20240108	164700	433786880	4985	4985	4985	4985	0
233	20240108	164600	433786880	4985	4985	4985	4985	0
234	20240108	164500	433786880	4985	4985	4985	4985	0
235	20240108	164400	433786880	4985	4985	4985	4985	0
236	20240108	164300	433786880	4985	4985	4985	4985	0
237	20240108	164200	433786880	4985	4985	4985	4985	0
238	20240108	164100	433786880	4985	4985	4985	4985	0
239	20240108	164000	433786880	4985	4985	4985	4985	0
240	20240108	163900	433786880	4985	4985	4985	4985	0
241	20240108	163800	433786880	4985	4985	4985	4985	0
242	20240108	163700	433786880	4985	4985	4985	4985	1601
243	20240108	163600	433786880	4985	4985	4985	4985	0
244	20240108	163500	433786880	4985	4985	4985	4985	0
245	20240108	163400	433786880	4985	4985	4985	4985	0
246	20240108	163300	433786880	4985	4985	4985	4985	0
247	20240108	163200	433786880	4985	4985	4985	4985	0
248	20240108	163100	433786880	4985	4985	4985	4985	0
249	20240108	163000	433786880	4985	4985	4985	4985	0
250	20240108	162900	433786880	4985	4985	4985	4985	0
251	20240108	162800	433786880	4985	4985	4985	4985	0
252	20240108	162700	433786880	4985	4985	4985	4985	0
253	20240108	162600	433786880	4985	4985	4985	4985	0
254	20240108	162500	433786880	4985	4985	4985	4985	0
255	20240108	162400	433786880	4985	4985	4985	4985	0
256	20240108	162300	433786880	4985	4985	4985	4985	0
257	20240108	162200	433786880	4985	4985	4985	4985	0
258	20240108	162100	433786880	4985	4985	4985	4985	0
259	20240108	162000	433786880	4985	4985	4985	4985	0
260	20240108	161900	433786880	4985	4985	4985	4985	0
261	20240108	161800	433786880	4985	4985	4985	4985	0
262	20240108	161700	433786880	4985	4985	4985	4985	0
263	20240108	161600	433786880	4985	4985	4985	4985	0
264	20240108	161500	433786880	4985	4985	4985	4985	0
265	20240108	161400	433786880	4985	4985	4985	4985	0
266	20240108	161300	433786880	4985	4985	4985	4985	0
267	20240108	161200	433786880	4985	4985	4985	4985	0
268	20240108	161100	433786880	4985	4985	4985	4985	0
269	20240108	161000	433786880	4985	4985	4985	4985	0
270	20240108	160900	433786880	4985	4985	4985	4985	0
271	20240108	160800	433786880	4985	4985	4985	4985	0
272	20240108	160700	433786880	4985	4985	4985	4985	1601
273	20240108	160600	433786880	4985	4985	4985	4985	0
274	20240108	160500	433786880	4985	4985	4985	4985	0
275	20240108	160400	433786880	4985	4985	4985	4985	0
276	20240108	160300	433786880	4985	4985	4985	4985	0
277	20240108	160200	433786880	4985	4985	4985	4985	0
278	20240108	160100	433786880	4985	4985	4985	4985	0
279	20240108	160000	433786880	4985	4985	4985	4985	0
280	20240108	155900	433786880	4985	4985	4985	4985	0
281	20240108	155800	433786880	4985	4985	4985	4985	0
282	20240108	155700	433786880	4985	4985	4985	4985	0
283	20240108	155600	433786880	4985	4985	4985	4985	0
284	20240108	155500	433786880	4985	4985	4985	4985	0
285	20240108	155400	433786880	4985	4985	4985	4985	0
286	20240108	155300	433786880	4985	4985	4985	4985	0
287	20240108	155200	433786880	4985	4985	4985	4985	0
288	20240108	155100	433786880	4985	4985	4985	4985	0
289	20240108	155000	433786880	4985	4985	4985	4985	0
290	20240108	154900	433786880	4985	4985	4985	4985	0
291	20240108	154800	433786880	4985	4985	4985	4985	0
292	20240108	154700	433786880	4985	4985	4985	4985	0
293	20240108	154600	433786880	4985	4985	4985	4985	0
294	20240108	154500	433786880	4985	4985	4985	4985	0
295	20240108	154400	433786880	4985	4985	4985	4985	0
296	20240108	154300	433786880	4985	4985	4985	4985	0
297	20240108	154200	433786880	4985	4985	4985	4985	0
298	20240108	154100	433786880	4985	4985	4985	4985	0
299	20240108	154000	433786880	4985	4985	4985	4985	0
300	20240108	153900	433786880	4985	4985	4985	4985	0
301	20240108	153800	433786880	4985	4985	4985	4985	0
302	20240108	153700	433786880	4985	4985	4985	4985	1601
303	20240108	153600	433786880	4985	4985	4985	4985	0
304	20240108	153500	433786880	4985	4985	4985	4985	0
305	20240108	153400	433786880	4985	4985	4985	4985	0
306	20240108	153300	433786880	4985	4985	4985	4985	0
307	20240108	153200	433786880	4985	4985	4985	4985	0
308	20240108	153100	433786880	4985	4985	4985	4985	0
309	20240108	153000	433786880	4985	4985	4985	4985	1601
310	20240108	152900	425805895	4985	4985	4985	4985	0
311	20240108	152800	425805895	4985	4985	4985	4985	0
312	20240108	152700	425805895	4985	4985	4985	4985	0
313	20240108	152600	425805895	4985	4985	4985	4985	0
314	20240108	152500	425805895	4985	4985	4985	4985	0
315	20240108	152400	425805895	4985	4985	4985	4985	0
316	20240108	152300	425805895	4985	4985	4985	4985	0
317	20240108	152200	425805895	4985	4985	4985	4985	0
318	20240108	152100	425805895	4985	4985	4985	4985	0
319	20240108	152000	425805895	4985	4985	4985	4985	0
320	20240108	151900	425805895	4985	4990	4990	4985	130
321	20240108	151800	425157685	5000	5000	5000	5000	406
322	20240108	151700	423127685	5000	5000	5000	5000	14
323	20240108	151600	423057685	5000	5000	5000	5000	0
324	20240108	151500	423057685	5000	5000	5000	5000	0
325	20240108	151400	423057685	5000	5000	5000	5000	0
326	20240108	151300	423057685	5000	5000	5000	5000	0
327	20240108	151200	423057685	5000	5000	5000	5000	3
328	20240108	151100	423042685	5000	5000	5000	5000	0
329	20240108	151000	423042685	5000	4990	5000	4990	66
330	20240108	150900	422712695	5000	5000	5000	5000	0
331	20240108	150800	422712695	5000	5000	5000	5000	434
332	20240108	150700	420542695	4990	4990	4990	4990	50
333	20240108	150600	420293195	4985	4985	4985	4985	121
334	20240108	150500	419690010	4985	4985	4990	4985	280
335	20240108	150400	418294195	4985	4990	4990	4985	200
336	20240108	150300	417296695	4985	4985	4985	4985	0
337	20240108	150200	417296695	4985	4985	4985	4985	0
338	20240108	150100	417296695	4985	4985	4985	4985	0
339	20240108	150000	417296695	4985	4985	4985	4985	0
340	20240108	145900	417296695	4985	4985	4985	4985	0
341	20240108	145800	417296695	4985	4985	4985	4985	0
342	20240108	145700	417296695	4985	4985	4985	4985	2
343	20240108	145600	417286725	5000	4985	5000	4985	3
344	20240108	145500	417271745	4985	4985	4985	4985	51
345	20240108	145400	417017510	4980	4980	4980	4980	0
346	20240108	145300	417017510	4980	4980	4980	4980	0
347	20240108	145200	417017510	4980	4980	4980	4980	0
348	20240108	145100	417017510	4980	4990	4990	4980	1392
349	20240108	145000	410084410	4990	4990	4990	4990	260
350	20240108	144900	408787010	4990	4995	4995	4990	1671
351	20240108	144800	400448705	4995	4990	4995	4990	11
352	20240108	144700	400393800	4990	4990	4990	4990	200
353	20240108	144600	399395800	4990	4990	4990	4990	3
354	20240108	144500	399380830	4990	4995	4995	4990	84
355	20240108	144400	398961260	4995	4995	4995	4995	11
356	20240108	144300	398906315	4995	4995	4995	4995	311
357	20240108	144200	397352870	5010	5010	5010	5010	0
358	20240108	144100	397352870	5010	5010	5010	5010	0
359	20240108	144000	397352870	5010	5010	5010	5010	0
360	20240108	143900	397352870	5010	5010	5010	5010	0
361	20240108	143800	397352870	5010	5010	5010	5010	0
362	20240108	143700	397352870	5010	5010	5010	5010	0
363	20240108	143600	397352870	5010	5010	5010	5010	0
364	20240108	143500	397352870	5010	5010	5010	5010	0
365	20240108	143400	397352870	5010	5010	5010	5010	2
366	20240108	143300	397342850	5000	5000	5000	5000	500
367	20240108	143200	394842850	5010	5010	5010	5010	0
368	20240108	143100	394842850	5010	5010	5010	5010	0
369	20240108	143000	394842850	5010	5010	5010	5010	10
370	20240108	142900	394792750	5010	5010	5010	5010	37
371	20240108	142800	394607380	5010	5020	5020	5010	276
372	20240108	142700	393221960	5020	5020	5020	5020	0
373	20240108	142600	393221960	5020	5020	5020	5020	0
374	20240108	142500	393221960	5020	5020	5020	5020	0
375	20240108	142400	393221960	5020	5020	5020	5020	0
376	20240108	142300	393221960	5020	5020	5020	5020	0
377	20240108	142200	393221960	5020	5020	5020	5020	0
378	20240108	142100	393221960	5020	5010	5020	5010	24
379	20240108	142000	393101690	5020	5020	5020	5020	0
380	20240108	141900	393101690	5020	5020	5020	5020	0
381	20240108	141800	393101690	5020	5020	5020	5020	0
382	20240108	141700	393101690	5020	5020	5020	5020	0
383	20240108	141600	393101690	5020	5020	5020	5020	3
384	20240108	141500	393086630	5010	5010	5010	5010	0
385	20240108	141400	393086630	5010	5010	5010	5010	0
386	20240108	141300	393086630	5010	5010	5010	5010	1
387	20240108	141200	393081620	5010	5010	5010	5010	0
388	20240108	141100	393081620	5010	5010	5010	5010	0
389	20240108	141000	393081620	5010	5010	5010	5010	0
390	20240108	140900	393081620	5010	5010	5010	5010	0
391	20240108	140800	393081620	5010	5010	5010	5010	502
392	20240108	140700	390566600	5010	5010	5010	5010	0
393	20240108	140600	390566600	5010	5010	5010	5010	0
394	20240108	140500	390566600	5010	5010	5010	5010	0
395	20240108	140400	390566600	5010	5010	5010	5010	0
396	20240108	140300	390566600	5010	5010	5010	5010	0
397	20240108	140200	390566600	5010	5010	5010	5010	0
398	20240108	140100	390566600	5010	5010	5010	5010	0
399	20240108	140000	390566600	5010	5010	5010	5010	0
400	20240108	135900	390566600	5010	5010	5010	5010	0
401	20240108	135800	390566600	5010	5010	5010	5010	66
402	20240108	135700	390235940	5010	5010	5010	5010	0
403	20240108	135600	390235940	5010	5010	5010	5010	0
404	20240108	135500	390235940	5010	5010	5010	5010	0
405	20240108	135400	390235940	5010	5010	5010	5010	0
406	20240108	135300	390235940	5010	5010	5010	5010	0
407	20240108	135200	390235940	5010	5010	5010	5010	0
408	20240108	135100	390235940	5010	4995	5010	4995	1004
409	20240108	135000	385220900	5010	5010	5010	5010	1
410	20240108	134900	385215890	5010	5010	5010	5010	0
411	20240108	134800	385215890	5010	5010	5020	5010	413
412	20240108	134700	383143670	5020	5010	5020	5010	105
413	20240108	134600	382617570	5010	5010	5010	5010	20
414	20240108	134500	382517370	5020	5020	5020	5020	0
415	20240108	134400	382517370	5020	5020	5020	5020	0
416	20240108	134300	382517370	5020	5020	5020	5020	0
417	20240108	134200	382517370	5020	5020	5020	5020	0
418	20240108	134100	382517370	5020	5020	5020	5020	0
419	20240108	134000	382517370	5020	4980	5020	4980	1113
420	20240108	133900	376974550	4980	4980	4980	4980	0
421	20240108	133800	376974550	4980	4980	4980	4980	55
422	20240108	133700	376700650	4980	4980	4980	4980	100
423	20240108	133600	376202650	4980	4980	4980	4980	20
424	20240108	133500	376103050	4980	4980	4980	4980	10
425	20240108	133400	376053250	4980	4980	4980	4980	3
426	20240108	133300	376038310	4975	4975	4975	4975	500
427	20240108	133200	373550810	4980	4980	4980	4980	100
428	20240108	133100	373052810	4980	4980	4980	4980	438
429	20240108	133000	370871570	4980	4980	4980	4980	10
430	20240108	132900	370821770	4980	4980	4980	4980	201
431	20240108	132800	369820790	4980	4980	4980	4980	35
432	20240108	132700	369646490	4980	4980	4980	4980	0
433	20240108	132600	369646490	4980	4980	4980	4980	100
434	20240108	132500	369148490	4980	4980	4980	4980	0
435	20240108	132400	369148490	4980	4980	4980	4980	0
436	20240108	132300	369148490	4980	4980	4980	4980	26
437	20240108	132200	369019010	4980	4980	4980	4980	0
438	20240108	132100	369019010	4980	4980	4980	4975	752
439	20240108	132000	365274290	4980	4980	4980	4980	48
440	20240108	131900	365035250	4975	4975	4975	4975	0
441	20240108	131800	365035250	4975	4975	4975	4975	0
442	20240108	131700	365035250	4975	4975	4975	4975	0
443	20240108	131600	365035250	4975	4975	4975	4975	0
444	20240108	131500	365035250	4975	4975	4975	4975	150
445	20240108	131400	364289000	4980	4985	4985	4980	2208
446	20240108	131300	353292065	5010	5010	5010	5010	4
447	20240108	131200	353272025	4985	5010	5020	4985	1687
448	20240108	131100	344856290	5000	5000	5000	5000	0
449	20240108	131000	344856290	5000	5000	5000	5000	0
450	20240108	130900	344856290	5000	5000	5000	5000	379
451	20240108	130800	342961290	5020	5020	5020	5020	0
452	20240108	130700	342961290	5020	5020	5020	5020	0
453	20240108	130600	342961290	5020	5020	5020	5020	0
454	20240108	130500	342961290	5020	5020	5020	5020	0
455	20240108	130400	342961290	5020	5020	5020	5020	0
456	20240108	130300	342961290	5020	5020	5020	5020	0
457	20240108	130200	342961290	5020	5020	5020	5020	0
458	20240108	130100	342961290	5020	5020	5020	5020	0
459	20240108	130000	342961290	5020	5020	5020	5020	50
460	20240108	125900	342710290	5020	5020	5020	5020	0
461	20240108	125800	342710290	5020	5020	5020	5020	0
462	20240108	125700	342710290	5020	5020	5020	5020	0
463	20240108	125600	342710290	5020	5020	5020	5020	0
464	20240108	125500	342710290	5020	5020	5020	5020	0
465	20240108	125400	342710290	5020	5020	5020	5020	0
466	20240108	125300	342710290	5020	5020	5020	5020	0
467	20240108	125200	342710290	5020	5020	5020	5020	0
468	20240108	125100	342710290	5020	5020	5020	5020	0
469	20240108	125000	342710290	5020	5020	5020	5000	14
470	20240108	124900	342640190	5000	5000	5000	5000	5
471	20240108	124800	342615190	5020	5020	5020	5020	0
472	20240108	124700	342615190	5020	5020	5020	5020	0
473	20240108	124600	342615190	5020	5020	5020	5020	10
474	20240108	124500	342564990	5020	5020	5020	5020	0
475	20240108	124400	342564990	5020	5020	5020	5020	0
476	20240108	124300	342564990	5020	5020	5020	5020	0
477	20240108	124200	342564990	5020	5020	5020	5020	0
478	20240108	124100	342564990	5020	5020	5020	5020	0
479	20240108	124000	342564990	5020	5020	5020	5020	0
480	20240108	123900	342564990	5020	5020	5020	5020	0
481	20240108	123800	342564990	5020	5020	5020	5020	0
482	20240108	123700	342564990	5020	5020	5020	5020	0
483	20240108	123600	342564990	5020	5020	5020	5020	20
484	20240108	123500	342464590	5020	4990	5020	4985	400
485	20240108	123400	340465865	5030	5030	5030	5030	0
486	20240108	123300	340465865	5030	5020	5030	5020	300
487	20240108	123200	338957675	5030	5030	5030	5030	0
488	20240108	123100	338957675	5030	5030	5030	5030	3
489	20240108	123000	338942585	4990	4990	4990	4990	0
490	20240108	122900	338942585	4990	4990	4990	4990	0
491	20240108	122800	338942585	4990	4990	4990	4990	19
492	20240108	122700	338847775	4990	5020	5020	4990	5328
493	20240108	122600	312229400	5020	5020	5020	5020	467
494	20240108	122500	309885060	5020	5020	5020	5020	0
495	20240108	122400	309885060	5020	5020	5020	5020	3
496	20240108	122300	309870000	5000	5010	5010	5000	300
497	20240108	122200	308367460	5020	5020	5020	5010	122
498	20240108	122100	307756020	5020	5020	5020	5020	4
499	20240108	122000	307735940	5010	5010	5010	5010	180
500	20240108	121900	306834140	5020	5020	5020	5020	0
501	20240108	121800	306834140	5020	5020	5020	5020	0
502	20240108	121700	306834140	5020	5020	5020	5020	0
503	20240108	121600	306834140	5020	5020	5020	5020	0
504	20240108	121500	306834140	5020	5020	5020	5020	10
505	20240108	121400	306783940	5020	5020	5020	5020	1
506	20240108	121300	306778920	5020	5020	5020	5020	0
507	20240108	121200	306778920	5020	5020	5020	5020	0
508	20240108	121100	306778920	5020	5020	5020	5020	0
509	20240108	121000	306778920	5020	5020	5020	5020	0
510	20240108	120900	306778920	5020	5020	5020	5020	0
511	20240108	120800	306778920	5020	5020	5020	5020	4
512	20240108	120700	306758840	5010	5010	5010	5010	8
513	20240108	120600	306718760	5010	5010	5010	5010	0
514	20240108	120500	306718760	5010	5010	5010	5010	0
515	20240108	120400	306718760	5010	5010	5010	5010	1
516	20240108	120300	306713750	5010	5010	5010	5010	51
517	20240108	120200	306458240	5020	5020	5020	5020	0
518	20240108	120100	306458240	5020	5020	5020	5020	0
519	20240108	120000	306458240	5020	5020	5020	5020	0
520	20240108	115900	306458240	5020	5020	5020	5020	0
521	20240108	115800	306458240	5020	5020	5020	5020	0
522	20240108	115700	306458240	5020	5020	5020	5020	0
523	20240108	115600	306458240	5020	5020	5020	5020	0
524	20240108	115500	306458240	5020	5020	5020	5020	0
525	20240108	115400	306458240	5020	5020	5020	5020	76
526	20240108	115300	306076720	5020	5020	5020	5020	0
527	20240108	115200	306076720	5020	5020	5020	5020	0
528	20240108	115100	306076720	5020	5020	5020	5020	0
529	20240108	115000	306076720	5020	5020	5020	5020	0
530	20240108	114900	306076720	5020	5020	5020	5020	0
531	20240108	114800	306076720	5020	5020	5020	5020	0
532	20240108	114700	306076720	5020	5020	5020	5020	0
533	20240108	114600	306076720	5020	5020	5020	5020	0
534	20240108	114500	306076720	5020	5020	5020	5020	0
535	20240108	114400	306076720	5020	5020	5020	5020	0
536	20240108	114300	306076720	5020	5020	5020	5020	0
537	20240108	114200	306076720	5020	5020	5020	5020	1
538	20240108	114100	306071700	5020	5020	5020	5020	1
539	20240108	114000	306066680	5030	5030	5030	5030	0
540	20240108	113900	306066680	5030	5030	5030	5030	0
541	20240108	113800	306066680	5030	5030	5030	5030	0
542	20240108	113700	306066680	5030	5030	5030	5030	0
543	20240108	113600	306066680	5030	5030	5030	5030	0
544	20240108	113500	306066680	5030	5020	5030	5010	222
545	20240108	113400	304953380	5030	5030	5030	5030	3
546	20240108	113300	304938290	5030	5030	5030	5030	50
547	20240108	113200	304686790	5040	5040	5040	5040	3
548	20240108	113100	304671670	5020	5020	5020	5020	0
549	20240108	113000	304671670	5020	5020	5020	5020	2000
550	20240108	112900	294631670	5040	5030	5040	5030	1000
551	20240108	112800	289594180	5040	5040	5040	5040	0
552	20240108	112700	289594180	5040	5040	5040	5040	19
553	20240108	112600	289498420	5040	5040	5040	5040	0
554	20240108	112500	289498420	5040	5040	5040	5040	0
555	20240108	112400	289498420	5040	5040	5040	5040	0
556	20240108	112300	289498420	5040	5040	5040	5040	0
557	20240108	112200	289498420	5040	5040	5040	5040	3
558	20240108	112100	289483300	5030	5030	5030	5030	1
559	20240108	112000	289478270	4995	5030	5030	4995	1000
560	20240108	111900	284470630	5040	5040	5040	5040	0
561	20240108	111800	284470630	5040	5030	5040	5030	6
562	20240108	111700	284440410	5040	5040	5040	5040	0
563	20240108	111600	284440410	5040	5040	5040	5040	0
564	20240108	111500	284440410	5040	5040	5040	5040	0
565	20240108	111400	284440410	5040	5040	5040	5040	0
566	20240108	111300	284440410	5040	5040	5040	5040	0
567	20240108	111200	284440410	5040	5040	5040	5040	4
568	20240108	111100	284420250	5020	5020	5020	5020	654
569	20240108	111000	281137170	5050	5050	5050	5050	0
570	20240108	110900	281137170	5050	5050	5050	5050	0
571	20240108	110800	281137170	5050	5050	5050	5050	0
572	20240108	110700	281137170	5050	5040	5050	5040	13
573	20240108	110600	281071620	5050	5050	5050	5050	0
574	20240108	110500	281071620	5050	5050	5050	5050	0
575	20240108	110400	281071620	5050	5050	5050	5050	0
576	20240108	110300	281071620	5050	5050	5050	5050	0
577	20240108	110200	281071620	5050	5050	5050	5050	0
578	20240108	110100	281071620	5050	5050	5050	5050	0
579	20240108	110000	281071620	5050	5050	5050	5050	0
580	20240108	105900	281071620	5050	5040	5050	5040	498
581	20240108	105800	278558660	5050	5030	5050	5030	254
582	20240108	105700	277280960	5060	5060	5060	5060	0
583	20240108	105600	277280960	5060	5040	5060	5010	891
584	20240108	105500	272803250	5050	5050	5050	5050	327
585	20240108	105400	271151900	5050	5050	5050	5050	11
586	20240108	105300	271096350	5040	5040	5040	5040	366
587	20240108	105200	269251710	5040	5040	5040	5040	0
588	20240108	105100	269251710	5040	5020	5040	5020	16
589	20240108	105000	269171290	5040	5040	5040	5040	0
590	20240108	104900	269171290	5040	5040	5040	5040	0
591	20240108	104800	269171290	5040	5040	5040	5040	1
592	20240108	104700	269166250	5040	5030	5040	5030	334
593	20240108	104600	267486220	5030	5030	5030	5030	0
594	20240108	104500	267486220	5030	5030	5030	5030	0
595	20240108	104400	267486220	5030	5030	5030	5030	0
596	20240108	104300	267486220	5030	5030	5030	5030	0
597	20240108	104200	267486220	5030	5030	5030	5030	0
598	20240108	104100	267486220	5030	5030	5030	5030	0
599	20240108	104000	267486220	5030	5030	5030	5030	4
600	20240108	103900	267466100	5020	5020	5020	5020	0
601	20240108	103800	267466100	5020	5020	5020	5020	0
602	20240108	103700	267466100	5020	5010	5020	5010	824
603	20240108	103600	263337460	5000	5000	5000	5000	1
604	20240108	103500	263332460	5000	5000	5000	5000	0
605	20240108	103400	263332460	5000	5000	5000	5000	0
606	20240108	103300	263332460	5000	5000	5000	5000	0
607	20240108	103200	263332460	5000	5000	5000	5000	500
608	20240108	103100	260832460	5010	5010	5010	5010	0
609	20240108	103000	260832460	5010	5010	5010	5010	0
610	20240108	102900	260832460	5010	5010	5010	5010	0
611	20240108	102800	260832460	5010	5010	5010	5010	0
612	20240108	102700	260832460	5010	5010	5010	5010	0
613	20240108	102600	260832460	5010	5010	5010	5010	4
614	20240108	102500	260812420	4995	4995	4995	4995	0
615	20240108	102400	260812420	4995	4995	4995	4995	19
616	20240108	102300	260717515	5000	5000	5000	5000	89
617	20240108	102200	260272515	5010	5000	5010	5000	11
618	20240108	102100	260217475	5000	5000	5000	5000	0
619	20240108	102000	260217475	5000	5000	5000	5000	1
620	20240108	101900	260212475	5000	5000	5000	5000	2
621	20240108	101800	260202475	5010	5010	5010	5010	3
622	20240108	101700	260187445	5000	5000	5000	5000	4
623	20240108	101600	260167445	5010	5010	5010	5010	0
624	20240108	101500	260167445	5010	5010	5010	5010	0
625	20240108	101400	260167445	5010	5010	5010	5010	0
626	20240108	101300	260167445	5010	5010	5010	5010	0
627	20240108	101200	260167445	5010	5010	5010	5010	0
628	20240108	101100	260167445	5010	5010	5010	5010	0
629	20240108	101000	260167445	5010	5010	5010	5010	0
630	20240108	100900	260167445	5010	5010	5010	5010	0
631	20240108	100800	260167445	5010	5010	5010	5010	17
632	20240108	100700	260082275	5010	5010	5010	5010	1
633	20240108	100600	260077265	5010	5000	5010	5000	505
634	20240108	100500	257552215	5000	5000	5000	5000	3
635	20240108	100400	257537215	5000	5000	5000	5000	1
636	20240108	100300	257532215	5000	5000	5000	5000	509
637	20240108	100200	254987215	5000	5010	5010	4960	5095
638	20240108	100100	229686995	5010	5010	5010	5010	0
639	20240108	100000	229686995	5010	5010	5010	5010	2
640	20240108	095900	229676975	5010	5010	5010	4960	5705
641	20240108	095800	201342980	5040	5040	5040	5040	1
642	20240108	095700	201337940	5010	5010	5010	5010	4273
643	20240108	095600	179930210	5010	5010	5010	5010	0
644	20240108	095500	179930210	5010	5010	5010	5010	284
645	20240108	095400	178507370	4995	4995	4995	4995	30
646	20240108	095300	178357520	4995	4995	4995	4995	0
647	20240108	095200	178357520	4995	4995	4995	4995	0
648	20240108	095100	178357520	4995	4995	4995	4995	8
649	20240108	095000	178317560	4995	4995	4995	4995	12
650	20240108	094900	178257620	4995	4995	4995	4995	0
651	20240108	094800	178257620	4995	4995	4995	4970	337
652	20240108	094700	176581450	5010	5010	5010	5010	0
653	20240108	094600	176581450	5010	5010	5010	5010	0
654	20240108	094500	176581450	5010	5010	5010	5010	0
655	20240108	094400	176581450	5010	4995	5010	4995	831
656	20240108	094300	172422640	4995	4995	4995	4995	0
657	20240108	094200	172422640	4995	4995	4995	4995	5
658	20240108	094100	172397665	4995	4995	4995	4995	7
659	20240108	094000	172362700	4995	4990	4995	4990	20
660	20240108	093900	172262805	4965	5020	5020	4965	5161
661	20240108	093800	146614480	5020	5020	5020	5020	5
662	20240108	093700	146589380	5010	5010	5010	5010	14
663	20240108	093600	146519240	5010	5010	5010	5010	0
664	20240108	093500	146519240	5010	5010	5010	5010	0
665	20240108	093400	146519240	5010	5020	5020	4985	5041
666	20240108	093300	121363510	5030	5030	5030	5030	0
667	20240108	093200	121363510	5030	5050	5050	4995	5217
668	20240108	093100	95269405	5050	5050	5050	5050	0
669	20240108	093000	95269405	5050	5030	5050	5030	286
670	20240108	092900	93827345	5020	5020	5020	5020	0
671	20240108	092800	93827345	5020	5020	5020	5020	0
672	20240108	092700	93827345	5020	5030	5030	5000	6141
673	20240108	092600	63079655	5050	5050	5050	5050	1
674	20240108	092500	63074605	5050	5040	5050	5010	5295
675	20240108	092400	36534755	5040	5040	5040	5040	18
676	20240108	092300	36444035	5040	5010	5040	5010	1001
677	20240108	092200	31399025	5050	5050	5050	5050	2
678	20240108	092100	31388925	5010	5020	5020	5010	21
679	20240108	092000	31283525	5050	5020	5050	5010	25
680	20240108	091900	31157975	5020	5050	5070	5020	3019
681	20240108	091800	15989845	5030	5030	5030	5030	191
682	20240108	091700	15029115	5030	5030	5030	5030	0
683	20240108	091600	15029115	5030	5030	5030	5030	0
684	20240108	091500	15029115	5030	5030	5030	5030	106
685	20240108	091400	14495935	5030	5030	5030	5030	174
686	20240108	091300	13620715	5030	5030	5030	5030	0
687	20240108	091200	13620715	5030	5030	5030	5030	100
688	20240108	091100	13117715	5030	5030	5030	5030	0
689	20240108	091000	13117715	5030	5030	5030	5030	4
690	20240108	090900	13097595	4985	5000	5000	4985	602
691	20240108	090800	10090660	5030	5030	5030	5030	1
692	20240108	090700	10085630	5030	5030	5030	5030	1
693	20240108	090600	10080600	4980	5000	5000	4980	530
694	20240108	090500	7433410	5030	5030	5030	5030	67
695	20240108	090400	7096400	5030	5030	5030	5030	0
696	20240108	090300	7096400	5030	5030	5030	5030	0
697	20240108	090200	7096400	5030	5030	5030	5030	1
698	20240108	090100	7091370	5000	5030	5030	5000	1100
699	20240108	090000	1588370	5040	5010	5040	5010	317