KissMeData/038950/min/candle-20240104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240104	192300	55326215	4995	4995	4995	4995	252
3	20240104	192200	55326215	4995	4995	4995	4995	0
4	20240104	192100	55326215	4995	4995	4995	4995	0
5	20240104	192000	55326215	4995	4995	4995	4995	0
6	20240104	191900	55326215	4995	4995	4995	4995	0
7	20240104	191800	55326215	4995	4995	4995	4995	0
8	20240104	191700	55326215	4995	4995	4995	4995	0
9	20240104	191600	55326215	4995	4995	4995	4995	0
10	20240104	191500	55326215	4995	4995	4995	4995	0
11	20240104	191400	55326215	4995	4995	4995	4995	0
12	20240104	191300	55326215	4995	4995	4995	4995	0
13	20240104	191200	55326215	4995	4995	4995	4995	0
14	20240104	191100	55326215	4995	4995	4995	4995	0
15	20240104	191000	55326215	4995	4995	4995	4995	0
16	20240104	190900	55326215	4995	4995	4995	4995	0
17	20240104	190800	55326215	4995	4995	4995	4995	0
18	20240104	190700	55326215	4995	4995	4995	4995	0
19	20240104	190600	55326215	4995	4995	4995	4995	0
20	20240104	190500	55326215	4995	4995	4995	4995	0
21	20240104	190400	55326215	4995	4995	4995	4995	0
22	20240104	190300	55326215	4995	4995	4995	4995	0
23	20240104	190200	55326215	4995	4995	4995	4995	0
24	20240104	190100	55326215	4995	4995	4995	4995	0
25	20240104	190000	55326215	4995	4995	4995	4995	0
26	20240104	185900	55326215	4995	4995	4995	4995	0
27	20240104	185800	55326215	4995	4995	4995	4995	0
28	20240104	185700	55326215	4995	4995	4995	4995	0
29	20240104	185600	55326215	4995	4995	4995	4995	0
30	20240104	185500	55326215	4995	4995	4995	4995	0
31	20240104	185400	55326215	4995	4995	4995	4995	0
32	20240104	185300	55326215	4995	4995	4995	4995	252
33	20240104	185200	55326215	4995	4995	4995	4995	0
34	20240104	185100	55326215	4995	4995	4995	4995	0
35	20240104	185000	55326215	4995	4995	4995	4995	0
36	20240104	184900	55326215	4995	4995	4995	4995	0
37	20240104	184800	55326215	4995	4995	4995	4995	0
38	20240104	184700	55326215	4995	4995	4995	4995	0
39	20240104	184600	55326215	4995	4995	4995	4995	0
40	20240104	184500	55326215	4995	4995	4995	4995	0
41	20240104	184400	55326215	4995	4995	4995	4995	0
42	20240104	184300	55326215	4995	4995	4995	4995	0
43	20240104	184200	55326215	4995	4995	4995	4995	0
44	20240104	184100	55326215	4995	4995	4995	4995	0
45	20240104	184000	55326215	4995	4995	4995	4995	0
46	20240104	183900	55326215	4995	4995	4995	4995	0
47	20240104	183800	55326215	4995	4995	4995	4995	0
48	20240104	183700	55326215	4995	4995	4995	4995	0
49	20240104	183600	55326215	4995	4995	4995	4995	0
50	20240104	183500	55326215	4995	4995	4995	4995	0
51	20240104	183400	55326215	4995	4995	4995	4995	0
52	20240104	183300	55326215	4995	4995	4995	4995	0
53	20240104	183200	55326215	4995	4995	4995	4995	0
54	20240104	183100	55326215	4995	4995	4995	4995	0
55	20240104	183000	55326215	4995	4995	4995	4995	0
56	20240104	182900	55326215	4995	4995	4995	4995	0
57	20240104	182800	55326215	4995	4995	4995	4995	0
58	20240104	182700	55326215	4995	4995	4995	4995	0
59	20240104	182600	55326215	4995	4995	4995	4995	0
60	20240104	182500	55326215	4995	4995	4995	4995	0
61	20240104	182400	55326215	4995	4995	4995	4995	0
62	20240104	182300	55326215	4995	4995	4995	4995	252
63	20240104	182200	55326215	4995	4995	4995	4995	0
64	20240104	182100	55326215	4995	4995	4995	4995	0
65	20240104	182000	55326215	4995	4995	4995	4995	0
66	20240104	181900	55326215	4995	4995	4995	4995	0
67	20240104	181800	55326215	4995	4995	4995	4995	0
68	20240104	181700	55326215	4995	4995	4995	4995	0
69	20240104	181600	55326215	4995	4995	4995	4995	0
70	20240104	181500	55326215	4995	4995	4995	4995	0
71	20240104	181400	55326215	4995	4995	4995	4995	0
72	20240104	181300	55326215	4995	4995	4995	4995	0
73	20240104	181200	55326215	4995	4995	4995	4995	0
74	20240104	181100	55326215	4995	4995	4995	4995	0
75	20240104	181000	55326215	4995	4995	4995	4995	0
76	20240104	180900	55326215	4995	4995	4995	4995	0
77	20240104	180800	55326215	4995	4995	4995	4995	0
78	20240104	180700	55326215	4995	4995	4995	4995	0
79	20240104	180600	55326215	4995	4995	4995	4995	0
80	20240104	180500	55326215	4995	4995	4995	4995	0
81	20240104	180400	55326215	4995	4995	4995	4995	0
82	20240104	180300	55326215	4995	4995	4995	4995	0
83	20240104	180200	55326215	4995	4995	4995	4995	0
84	20240104	180100	55326215	4995	4995	4995	4995	0
85	20240104	180000	55326215	4995	4995	4995	4995	0
86	20240104	175900	55326215	4995	4995	4995	4995	0
87	20240104	175800	55326215	4995	4995	4995	4995	0
88	20240104	175700	55326215	4995	4995	4995	4995	0
89	20240104	175600	55326215	4995	4995	4995	4995	0
90	20240104	175500	55326215	4995	4995	4995	4995	0
91	20240104	175400	55326215	4995	4995	4995	4995	0
92	20240104	175300	55326215	4995	4995	4995	4995	252
93	20240104	175200	55326215	4995	4995	4995	4995	0
94	20240104	175100	55326215	4995	4995	4995	4995	0
95	20240104	175000	55326215	4995	4995	4995	4995	0
96	20240104	174900	55326215	4995	4995	4995	4995	0
97	20240104	174800	55326215	4995	4995	4995	4995	0
98	20240104	174700	55326215	4995	4995	4995	4995	0
99	20240104	174600	55326215	4995	4995	4995	4995	0
100	20240104	174500	55326215	4995	4995	4995	4995	0
101	20240104	174400	55326215	4995	4995	4995	4995	0
102	20240104	174300	55326215	4995	4995	4995	4995	0
103	20240104	174200	55326215	4995	4995	4995	4995	0
104	20240104	174100	55326215	4995	4995	4995	4995	0
105	20240104	174000	55326215	4995	4995	4995	4995	0
106	20240104	173900	55326215	4995	4995	4995	4995	0
107	20240104	173800	55326215	4995	4995	4995	4995	0
108	20240104	173700	55326215	4995	4995	4995	4995	0
109	20240104	173600	55326215	4995	4995	4995	4995	0
110	20240104	173500	55326215	4995	4995	4995	4995	0
111	20240104	173400	55326215	4995	4995	4995	4995	0
112	20240104	173300	55326215	4995	4995	4995	4995	0
113	20240104	173200	55326215	4995	4995	4995	4995	0
114	20240104	173100	55326215	4995	4995	4995	4995	0
115	20240104	173000	55326215	4995	4995	4995	4995	0
116	20240104	172900	55326215	4995	4995	4995	4995	0
117	20240104	172800	55326215	4995	4995	4995	4995	0
118	20240104	172700	55326215	4995	4995	4995	4995	0
119	20240104	172600	55326215	4995	4995	4995	4995	0
120	20240104	172500	55326215	4995	4995	4995	4995	0
121	20240104	172400	55326215	4995	4995	4995	4995	0
122	20240104	172300	55326215	4995	4995	4995	4995	252
123	20240104	172200	55326215	4995	4995	4995	4995	0
124	20240104	172100	55326215	4995	4995	4995	4995	0
125	20240104	172000	55326215	4995	4995	4995	4995	0
126	20240104	171900	55326215	4995	4995	4995	4995	0
127	20240104	171800	55326215	4995	4995	4995	4995	0
128	20240104	171700	55326215	4995	4995	4995	4995	0
129	20240104	171600	55326215	4995	4995	4995	4995	0
130	20240104	171500	55326215	4995	4995	4995	4995	0
131	20240104	171400	55326215	4995	4995	4995	4995	0
132	20240104	171300	55326215	4995	4995	4995	4995	0
133	20240104	171200	55326215	4995	4995	4995	4995	0
134	20240104	171100	55326215	4995	4995	4995	4995	0
135	20240104	171000	55326215	4995	4995	4995	4995	0
136	20240104	170900	55326215	4995	4995	4995	4995	0
137	20240104	170800	55326215	4995	4995	4995	4995	0
138	20240104	170700	55326215	4995	4995	4995	4995	0
139	20240104	170600	55326215	4995	4995	4995	4995	0
140	20240104	170500	55326215	4995	4995	4995	4995	0
141	20240104	170400	55326215	4995	4995	4995	4995	0
142	20240104	170300	55326215	4995	4995	4995	4995	0
143	20240104	170200	55326215	4995	4995	4995	4995	0
144	20240104	170100	55326215	4995	4995	4995	4995	0
145	20240104	170000	55326215	4995	4995	4995	4995	0
146	20240104	165900	55326215	4995	4995	4995	4995	0
147	20240104	165800	55326215	4995	4995	4995	4995	0
148	20240104	165700	55326215	4995	4995	4995	4995	0
149	20240104	165600	55326215	4995	4995	4995	4995	0
150	20240104	165500	55326215	4995	4995	4995	4995	0
151	20240104	165400	55326215	4995	4995	4995	4995	0
152	20240104	165300	55326215	4995	4995	4995	4995	252
153	20240104	165200	55326215	4995	4995	4995	4995	0
154	20240104	165100	55326215	4995	4995	4995	4995	0
155	20240104	165000	55326215	4995	4995	4995	4995	0
156	20240104	164900	55326215	4995	4995	4995	4995	0
157	20240104	164800	55326215	4995	4995	4995	4995	0
158	20240104	164700	55326215	4995	4995	4995	4995	0
159	20240104	164600	55326215	4995	4995	4995	4995	0
160	20240104	164500	55326215	4995	4995	4995	4995	0
161	20240104	164400	55326215	4995	4995	4995	4995	0
162	20240104	164300	55326215	4995	4995	4995	4995	0
163	20240104	164200	55326215	4995	4995	4995	4995	0
164	20240104	164100	55326215	4995	4995	4995	4995	0
165	20240104	164000	55326215	4995	4995	4995	4995	0
166	20240104	163900	55326215	4995	4995	4995	4995	0
167	20240104	163800	55326215	4995	4995	4995	4995	0
168	20240104	163700	55326215	4995	4995	4995	4995	0
169	20240104	163600	55326215	4995	4995	4995	4995	0
170	20240104	163500	55326215	4995	4995	4995	4995	0
171	20240104	163400	55326215	4995	4995	4995	4995	0
172	20240104	163300	55326215	4995	4995	4995	4995	0
173	20240104	163200	55326215	4995	4995	4995	4995	0
174	20240104	163100	55326215	4995	4995	4995	4995	0
175	20240104	163000	55326215	4995	4995	4995	4995	0
176	20240104	162900	55326215	4995	4995	4995	4995	0
177	20240104	162800	55326215	4995	4995	4995	4995	0
178	20240104	162700	55326215	4995	4995	4995	4995	0
179	20240104	162600	55326215	4995	4995	4995	4995	0
180	20240104	162500	55326215	4995	4995	4995	4995	0
181	20240104	162400	55326215	4995	4995	4995	4995	0
182	20240104	162300	55326215	4995	4995	4995	4995	252
183	20240104	162200	55326215	4995	4995	4995	4995	0
184	20240104	162100	55326215	4995	4995	4995	4995	0
185	20240104	162000	55326215	4995	4995	4995	4995	0
186	20240104	161900	55326215	4995	4995	4995	4995	0
187	20240104	161800	55326215	4995	4995	4995	4995	0
188	20240104	161700	55326215	4995	4995	4995	4995	0
189	20240104	161600	55326215	4995	4995	4995	4995	0
190	20240104	161500	55326215	4995	4995	4995	4995	0
191	20240104	161400	55326215	4995	4995	4995	4995	0
192	20240104	161300	55326215	4995	4995	4995	4995	0
193	20240104	161200	55326215	4995	4995	4995	4995	0
194	20240104	161100	55326215	4995	4995	4995	4995	0
195	20240104	161000	55326215	4995	4995	4995	4995	0
196	20240104	160900	55326215	4995	4995	4995	4995	0
197	20240104	160800	55326215	4995	4995	4995	4995	0
198	20240104	160700	55326215	4995	4995	4995	4995	0
199	20240104	160600	55326215	4995	4995	4995	4995	0
200	20240104	160500	55326215	4995	4995	4995	4995	0
201	20240104	160400	55326215	4995	4995	4995	4995	0
202	20240104	160300	55326215	4995	4995	4995	4995	0
203	20240104	160200	55326215	4995	4995	4995	4995	0
204	20240104	160100	55326215	4995	4995	4995	4995	0
205	20240104	160000	55326215	4995	4995	4995	4995	0
206	20240104	155900	55326215	4995	4995	4995	4995	0
207	20240104	155800	55326215	4995	4995	4995	4995	0
208	20240104	155700	55326215	4995	4995	4995	4995	0
209	20240104	155600	55326215	4995	4995	4995	4995	0
210	20240104	155500	55326215	4995	4995	4995	4995	0
211	20240104	155400	55326215	4995	4995	4995	4995	0
212	20240104	155300	55326215	4995	4995	4995	4995	252
213	20240104	155200	55326215	4995	4995	4995	4995	0
214	20240104	155100	55326215	4995	4995	4995	4995	0
215	20240104	155000	55326215	4995	4995	4995	4995	0
216	20240104	154900	55326215	4995	4995	4995	4995	0
217	20240104	154800	55326215	4995	4995	4995	4995	0
218	20240104	154700	55326215	4995	4995	4995	4995	0
219	20240104	154600	55326215	4995	4995	4995	4995	0
220	20240104	154500	55326215	4995	4995	4995	4995	0
221	20240104	154400	55326215	4995	4995	4995	4995	0
222	20240104	154300	55326215	4995	4995	4995	4995	0
223	20240104	154200	55326215	4995	4995	4995	4995	0
224	20240104	154100	55326215	4995	4995	4995	4995	0
225	20240104	154000	55326215	4995	4995	4995	4995	0
226	20240104	153900	55326215	4995	4995	4995	4995	0
227	20240104	153800	55326215	4995	4995	4995	4995	0
228	20240104	153700	55326215	4995	4995	4995	4995	0
229	20240104	153600	55326215	4995	4995	4995	4995	0
230	20240104	153500	55326215	4995	4995	4995	4995	0
231	20240104	153400	55326215	4995	4995	4995	4995	0
232	20240104	153300	55326215	4995	4995	4995	4995	0
233	20240104	153200	55326215	4995	4995	4995	4995	0
234	20240104	153100	55326215	4995	4995	4995	4995	0
235	20240104	153000	55326215	4995	4995	4995	4995	252
236	20240104	152900	54067475	4995	4995	4995	4995	0
237	20240104	152800	54067475	4995	4995	4995	4995	0
238	20240104	152700	54067475	4995	4995	4995	4995	0
239	20240104	152600	54067475	4995	4995	4995	4995	0
240	20240104	152500	54067475	4995	4995	4995	4995	0
241	20240104	152400	54067475	4995	4995	4995	4995	0
242	20240104	152300	54067475	4995	4995	4995	4995	0
243	20240104	152200	54067475	4995	4995	4995	4995	0
244	20240104	152100	54067475	4995	4995	4995	4995	0
245	20240104	152000	54067475	4995	4995	4995	4995	0
246	20240104	151900	54067475	4995	4995	4995	4995	0
247	20240104	151800	54067475	4995	4990	4995	4990	14
248	20240104	151700	53997565	4995	4995	4995	4995	0
249	20240104	151600	53997565	4995	4995	4995	4985	258
250	20240104	151500	52708920	5000	5000	5000	5000	0
251	20240104	151400	52708920	5000	5000	5000	5000	0
252	20240104	151300	52708920	5000	5000	5000	5000	0
253	20240104	151200	52708920	5000	5000	5000	5000	0
254	20240104	151100	52708920	5000	5000	5000	5000	0
255	20240104	151000	52708920	5000	5000	5000	5000	0
256	20240104	150900	52708920	5000	4995	5000	4995	2
257	20240104	150800	52698925	4995	4980	4995	4980	8
258	20240104	150700	52659070	4995	4995	4995	4995	0
259	20240104	150600	52659070	4995	4995	4995	4995	0
260	20240104	150500	52659070	4995	4985	4995	4980	90
261	20240104	150400	52210850	4995	4995	4995	4995	1
262	20240104	150300	52205855	4985	4985	4985	4985	0
263	20240104	150200	52205855	4985	4985	4985	4985	0
264	20240104	150100	52205855	4985	4985	4985	4985	0
265	20240104	150000	52205855	4985	4985	4985	4985	0
266	20240104	145900	52205855	4985	4985	4985	4985	0
267	20240104	145800	52205855	4985	4985	4985	4985	0
268	20240104	145700	52205855	4985	4985	4985	4985	100
269	20240104	145600	51707355	4995	4995	4995	4995	0
270	20240104	145500	51707355	4995	4995	4995	4995	13
271	20240104	145400	51642420	5010	5010	5010	5010	0
272	20240104	145300	51642420	5010	5010	5010	5010	0
273	20240104	145200	51642420	5010	5010	5010	5010	0
274	20240104	145100	51642420	5010	5010	5010	5010	0
275	20240104	145000	51642420	5010	5000	5010	5000	50
276	20240104	144900	51392250	4995	4995	4995	4995	0
277	20240104	144800	51392250	4995	4995	4995	4995	0
278	20240104	144700	51392250	4995	4995	4995	4995	0
279	20240104	144600	51392250	4995	4995	4995	4995	0
280	20240104	144500	51392250	4995	4995	4995	4995	0
281	20240104	144400	51392250	4995	4995	4995	4995	8
282	20240104	144300	51352290	4995	4995	4995	4995	0
283	20240104	144200	51352290	4995	4995	4995	4995	0
284	20240104	144100	51352290	4995	4995	4995	4995	0
285	20240104	144000	51352290	4995	4995	4995	4995	0
286	20240104	143900	51352290	4995	4995	4995	4995	0
287	20240104	143800	51352290	4995	4995	4995	4995	0
288	20240104	143700	51352290	4995	4995	4995	4995	0
289	20240104	143600	51352290	4995	4995	4995	4995	0
290	20240104	143500	51352290	4995	4995	4995	4995	0
291	20240104	143400	51352290	4995	4995	4995	4995	0
292	20240104	143300	51352290	4995	4995	4995	4995	0
293	20240104	143200	51352290	4995	4995	4995	4995	0
294	20240104	143100	51352290	4995	4995	4995	4995	0
295	20240104	143000	51352290	4995	4995	4995	4995	0
296	20240104	142900	51352290	4995	4995	4995	4995	0
297	20240104	142800	51352290	4995	4995	4995	4995	1
298	20240104	142700	51347295	4950	4995	5000	4950	22
299	20240104	142600	51237790	4990	4990	4990	4990	0
300	20240104	142500	51237790	4990	4990	4990	4990	0
301	20240104	142400	51237790	4990	4990	4990	4990	0
302	20240104	142300	51237790	4990	4990	4990	4990	0
303	20240104	142200	51237790	4990	4990	4990	4990	0
304	20240104	142100	51237790	4990	4990	4990	4990	0
305	20240104	142000	51237790	4990	4990	4990	4990	0
306	20240104	141900	51237790	4990	4990	4990	4990	0
307	20240104	141800	51237790	4990	4990	4990	4990	1
308	20240104	141700	51232800	4955	4955	4955	4955	0
309	20240104	141600	51232800	4955	4955	4955	4955	0
310	20240104	141500	51232800	4955	4955	4955	4955	0
311	20240104	141400	51232800	4955	4955	4955	4955	0
312	20240104	141300	51232800	4955	4955	4955	4955	0
313	20240104	141200	51232800	4955	4975	4975	4955	658
314	20240104	141100	47969490	4975	4975	4975	4975	0
315	20240104	141000	47969490	4975	4975	4975	4975	19
316	20240104	140900	47874965	4975	4975	4975	4975	0
317	20240104	140800	47874965	4975	4975	4975	4975	0
318	20240104	140700	47874965	4975	4975	4975	4975	0
319	20240104	140600	47874965	4975	4975	4975	4975	0
320	20240104	140500	47874965	4975	4975	4975	4975	0
321	20240104	140400	47874965	4975	4975	4975	4975	0
322	20240104	140300	47874965	4975	4975	4975	4975	20
323	20240104	140200	47775465	4995	4995	4995	4995	1
324	20240104	140100	47770470	4970	4970	4970	4970	0
325	20240104	140000	47770470	4970	4970	4970	4970	0
326	20240104	135900	47770470	4970	4970	4970	4970	0
327	20240104	135800	47770470	4970	4970	4970	4970	0
328	20240104	135700	47770470	4970	4970	4970	4970	0
329	20240104	135600	47770470	4970	4970	4970	4970	10
330	20240104	135500	47720770	4965	4965	4965	4965	0
331	20240104	135400	47720770	4965	4965	4965	4965	0
332	20240104	135300	47720770	4965	4980	4980	4965	20
333	20240104	135200	47621310	5000	5000	5000	5000	0
334	20240104	135100	47621310	5000	5000	5000	5000	0
335	20240104	135000	47621310	5000	5000	5000	5000	0
336	20240104	134900	47621310	5000	5000	5000	5000	0
337	20240104	134800	47621310	5000	5000	5000	5000	0
338	20240104	134700	47621310	5000	5000	5000	5000	0
339	20240104	134600	47621310	5000	5000	5000	5000	0
340	20240104	134500	47621310	5000	5000	5000	5000	2
341	20240104	134400	47611310	5000	5000	5000	5000	0
342	20240104	134300	47611310	5000	5000	5000	5000	1
343	20240104	134200	47606310	5000	5000	5000	5000	0
344	20240104	134100	47606310	5000	5000	5000	5000	0
345	20240104	134000	47606310	5000	5000	5000	5000	0
346	20240104	133900	47606310	5000	5000	5000	5000	0
347	20240104	133800	47606310	5000	5000	5000	5000	0
348	20240104	133700	47606310	5000	5000	5000	5000	0
349	20240104	133600	47606310	5000	5000	5000	5000	1
350	20240104	133500	47601310	5000	5000	5000	5000	0
351	20240104	133400	47601310	5000	5000	5000	5000	0
352	20240104	133300	47601310	5000	5000	5000	5000	0
353	20240104	133200	47601310	5000	5000	5000	5000	0
354	20240104	133100	47601310	5000	5000	5000	5000	0
355	20240104	133000	47601310	5000	5000	5000	5000	0
356	20240104	132900	47601310	5000	5000	5000	5000	0
357	20240104	132800	47601310	5000	5000	5000	5000	0
358	20240104	132700	47601310	5000	5000	5000	5000	0
359	20240104	132600	47601310	5000	5000	5000	5000	0
360	20240104	132500	47601310	5000	5000	5000	5000	6
361	20240104	132400	47571310	5010	5010	5010	5010	0
362	20240104	132300	47571310	5010	5010	5010	5010	0
363	20240104	132200	47571310	5010	5010	5010	5010	0
364	20240104	132100	47571310	5010	4990	5010	4955	1501
365	20240104	132000	40105845	5010	5010	5010	5010	0
366	20240104	131900	40105845	5010	5010	5010	5010	0
367	20240104	131800	40105845	5010	5010	5010	5010	0
368	20240104	131700	40105845	5010	4985	5010	4985	2
369	20240104	131600	40095850	5010	5000	5010	4980	1011
370	20240104	131500	35045380	5010	5010	5010	5010	0
371	20240104	131400	35045380	5010	5010	5010	5010	0
372	20240104	131300	35045380	5010	5010	5010	5010	0
373	20240104	131200	35045380	5010	5010	5010	5010	624
374	20240104	131100	31919140	5010	5010	5010	5010	0
375	20240104	131000	31919140	5010	5010	5010	5010	0
376	20240104	130900	31919140	5010	5010	5010	5010	0
377	20240104	130800	31919140	5010	5010	5010	5010	11
378	20240104	130700	31864030	5010	5010	5010	5010	60
379	20240104	130600	31563430	5030	5030	5030	5030	1
380	20240104	130500	31558400	5010	5010	5010	5010	0
381	20240104	130400	31558400	5010	5010	5010	5010	100
382	20240104	130300	31057400	5010	5010	5010	5010	0
383	20240104	130200	31057400	5010	5010	5010	5010	0
384	20240104	130100	31057400	5010	5010	5010	5010	0
385	20240104	130000	31057400	5010	5010	5010	5010	0
386	20240104	125900	31057400	5010	5010	5010	5010	0
387	20240104	125800	31057400	5010	5010	5010	5010	0
388	20240104	125700	31057400	5010	5010	5010	5010	0
389	20240104	125600	31057400	5010	5010	5010	5010	0
390	20240104	125500	31057400	5010	5010	5010	5010	227
391	20240104	125400	29920130	5030	5030	5030	5030	0
392	20240104	125300	29920130	5030	5030	5030	5030	0
393	20240104	125200	29920130	5030	5030	5030	5030	0
394	20240104	125100	29920130	5030	5030	5030	5030	0
395	20240104	125000	29920130	5030	5030	5030	5030	0
396	20240104	124900	29920130	5030	5030	5030	5030	0
397	20240104	124800	29920130	5030	5030	5030	5030	0
398	20240104	124700	29920130	5030	5030	5030	5030	0
399	20240104	124600	29920130	5030	5030	5030	5030	0
400	20240104	124500	29920130	5030	5030	5030	5030	0
401	20240104	124400	29920130	5030	5030	5030	5030	0
402	20240104	124300	29920130	5030	5030	5030	5030	0
403	20240104	124200	29920130	5030	5030	5030	5030	99
404	20240104	124100	29422160	5030	5030	5030	5030	0
405	20240104	124000	29422160	5030	5030	5030	5030	0
406	20240104	123900	29422160	5030	5030	5030	5030	0
407	20240104	123800	29422160	5030	5030	5030	5030	0
408	20240104	123700	29422160	5030	5030	5030	5030	0
409	20240104	123600	29422160	5030	5030	5030	5030	0
410	20240104	123500	29422160	5030	5030	5030	5030	0
411	20240104	123400	29422160	5030	5030	5030	5030	0
412	20240104	123300	29422160	5030	5030	5030	5030	0
413	20240104	123200	29422160	5030	5030	5030	5030	0
414	20240104	123100	29422160	5030	5030	5030	5030	0
415	20240104	123000	29422160	5030	5030	5030	5030	0
416	20240104	122900	29422160	5030	5030	5030	5030	1
417	20240104	122800	29417130	5040	5040	5040	5040	0
418	20240104	122700	29417130	5040	5040	5040	5040	1
419	20240104	122600	29412090	5040	5020	5040	5020	219
420	20240104	122500	28309510	5020	5020	5020	5020	0
421	20240104	122400	28309510	5020	5020	5020	5020	0
422	20240104	122300	28309510	5020	5020	5020	5020	0
423	20240104	122200	28309510	5020	5020	5020	5020	0
424	20240104	122100	28309510	5020	5020	5020	5020	0
425	20240104	122000	28309510	5020	5020	5020	5020	12
426	20240104	121900	28249270	5000	5000	5000	5000	2
427	20240104	121800	28239270	5020	5020	5020	5020	0
428	20240104	121700	28239270	5020	5020	5020	5020	0
429	20240104	121600	28239270	5020	5020	5020	5020	0
430	20240104	121500	28239270	5020	5020	5020	5020	0
431	20240104	121400	28239270	5020	5020	5020	5020	5
432	20240104	121300	28214170	5020	5020	5020	5020	0
433	20240104	121200	28214170	5020	5020	5020	5020	0
434	20240104	121100	28214170	5020	5020	5020	5020	0
435	20240104	121000	28214170	5020	5020	5020	5020	0
436	20240104	120900	28214170	5020	5020	5020	5020	0
437	20240104	120800	28214170	5020	5020	5020	5020	0
438	20240104	120700	28214170	5020	5020	5020	5020	0
439	20240104	120600	28214170	5020	5020	5020	5020	0
440	20240104	120500	28214170	5020	5020	5020	5020	0
441	20240104	120400	28214170	5020	5020	5020	5020	0
442	20240104	120300	28214170	5020	5020	5020	5020	0
443	20240104	120200	28214170	5020	5020	5020	5020	0
444	20240104	120100	28214170	5020	5020	5020	5020	0
445	20240104	120000	28214170	5020	5020	5020	5020	0
446	20240104	115900	28214170	5020	5020	5020	5020	0
447	20240104	115800	28214170	5020	5020	5020	5020	1
448	20240104	115700	28209150	4995	4995	4995	4995	0
449	20240104	115600	28209150	4995	4995	4995	4995	0
450	20240104	115500	28209150	4995	4995	4995	4995	1
451	20240104	115400	28204155	5000	5000	5000	5000	0
452	20240104	115300	28204155	5000	5000	5000	5000	0
453	20240104	115200	28204155	5000	5000	5000	5000	0
454	20240104	115100	28204155	5000	5000	5000	5000	0
455	20240104	115000	28204155	5000	5000	5000	5000	0
456	20240104	114900	28204155	5000	5000	5000	5000	0
457	20240104	114800	28204155	5000	5000	5000	5000	30
458	20240104	114700	28054155	5000	5000	5000	5000	51
459	20240104	114600	27799155	5010	5010	5010	5010	0
460	20240104	114500	27799155	5010	5010	5010	5010	108
461	20240104	114400	27258075	5020	5020	5020	5020	0
462	20240104	114300	27258075	5020	5020	5020	5020	0
463	20240104	114200	27258075	5020	5020	5020	5020	0
464	20240104	114100	27258075	5020	5020	5020	5020	0
465	20240104	114000	27258075	5020	5020	5020	5020	0
466	20240104	113900	27258075	5020	5020	5020	5020	4
467	20240104	113800	27237995	5020	5020	5020	5020	0
468	20240104	113700	27237995	5020	5020	5020	5020	0
469	20240104	113600	27237995	5020	5020	5020	5020	0
470	20240104	113500	27237995	5020	5020	5020	5020	0
471	20240104	113400	27237995	5020	5020	5020	5020	0
472	20240104	113300	27237995	5020	5020	5020	5020	0
473	20240104	113200	27237995	5020	5020	5020	5020	0
474	20240104	113100	27237995	5020	5020	5020	5020	1
475	20240104	113000	27232975	5030	5030	5030	5030	0
476	20240104	112900	27232975	5030	5040	5040	5030	106
477	20240104	112800	26698745	5070	5070	5070	5070	0
478	20240104	112700	26698745	5070	5070	5070	5070	9
479	20240104	112600	26653115	5040	5040	5040	5040	0
480	20240104	112500	26653115	5040	5040	5040	5040	0
481	20240104	112400	26653115	5040	5040	5040	5040	0
482	20240104	112300	26653115	5040	5040	5040	5040	50
483	20240104	112200	26401115	5070	5040	5070	5040	187
484	20240104	112100	25457255	5040	5040	5040	5040	10
485	20240104	112000	25406855	5040	5040	5040	5040	0
486	20240104	111900	25406855	5040	5040	5040	5040	0
487	20240104	111800	25406855	5040	5040	5040	5040	300
488	20240104	111700	23894855	5040	5040	5040	5040	0
489	20240104	111600	23894855	5040	5040	5040	5040	1
490	20240104	111500	23889815	5010	5010	5010	5010	0
491	20240104	111400	23889815	5010	5010	5010	5010	0
492	20240104	111300	23889815	5010	5010	5010	5010	0
493	20240104	111200	23889815	5010	5010	5010	5010	0
494	20240104	111100	23889815	5010	5010	5010	5010	0
495	20240104	111000	23889815	5010	5010	5010	5010	0
496	20240104	110900	23889815	5010	5010	5010	5010	0
497	20240104	110800	23889815	5010	5010	5010	5010	0
498	20240104	110700	23889815	5010	5010	5010	5010	167
499	20240104	110600	23053145	5010	5010	5010	5010	0
500	20240104	110500	23053145	5010	5010	5010	5010	0
501	20240104	110400	23053145	5010	5010	5010	5010	0
502	20240104	110300	23053145	5010	5010	5010	5010	0
503	20240104	110200	23053145	5010	5010	5010	5010	0
504	20240104	110100	23053145	5010	5010	5010	5010	0
505	20240104	110000	23053145	5010	5040	5040	5010	2
506	20240104	105900	23043095	5020	5020	5020	5020	0
507	20240104	105800	23043095	5020	5020	5020	5020	0
508	20240104	105700	23043095	5020	5020	5020	5020	0
509	20240104	105600	23043095	5020	5020	5020	5020	0
510	20240104	105500	23043095	5020	5020	5020	5020	0
511	20240104	105400	23043095	5020	5020	5020	5020	0
512	20240104	105300	23043095	5020	5020	5020	5020	0
513	20240104	105200	23043095	5020	5020	5020	5020	0
514	20240104	105100	23043095	5020	5020	5020	5020	0
515	20240104	105000	23043095	5020	5020	5020	5020	0
516	20240104	104900	23043095	5020	5020	5020	5020	0
517	20240104	104800	23043095	5020	5030	5030	5020	163
518	20240104	104700	22224735	5040	5040	5040	5040	2003
519	20240104	104600	12129615	5040	5040	5040	5040	0
520	20240104	104500	12129615	5040	5040	5040	5040	0
521	20240104	104400	12129615	5040	5070	5070	5040	5
522	20240104	104300	12104385	5040	5040	5040	5040	0
523	20240104	104200	12104385	5040	5040	5040	5040	10
524	20240104	104100	12053985	5100	5100	5100	5100	0
525	20240104	104000	12053985	5100	5100	5100	5100	0
526	20240104	103900	12053985	5100	5100	5100	5100	0
527	20240104	103800	12053985	5100	5100	5100	5100	0
528	20240104	103700	12053985	5100	5100	5100	5100	0
529	20240104	103600	12053985	5100	5100	5100	5100	0
530	20240104	103500	12053985	5100	5100	5100	5100	0
531	20240104	103400	12053985	5100	5100	5100	5100	0
532	20240104	103300	12053985	5100	5100	5100	5100	0
533	20240104	103200	12053985	5100	5100	5100	5100	0
534	20240104	103100	12053985	5100	5100	5100	5100	0
535	20240104	103000	12053985	5100	5100	5100	5100	0
536	20240104	102900	12053985	5100	5100	5100	5100	0
537	20240104	102800	12053985	5100	5100	5100	5100	0
538	20240104	102700	12053985	5100	5030	5100	5030	733
539	20240104	102600	8346655	5030	5030	5030	5030	0
540	20240104	102500	8346655	5030	5030	5030	5030	0
541	20240104	102400	8346655	5030	5030	5030	5030	0
542	20240104	102300	8346655	5030	5030	5030	5030	0
543	20240104	102200	8346655	5030	5030	5030	5030	0
544	20240104	102100	8346655	5030	5030	5030	5030	0
545	20240104	102000	8346655	5030	5030	5030	5030	0
546	20240104	101900	8346655	5030	5030	5030	5030	0
547	20240104	101800	8346655	5030	5030	5030	5030	0
548	20240104	101700	8346655	5030	5030	5030	5030	24
549	20240104	101600	8225935	5030	5030	5030	5030	2
550	20240104	101500	8215875	5010	5010	5010	5010	1
551	20240104	101400	8210865	5030	5040	5040	5010	644
552	20240104	101300	4972005	5050	5050	5050	5050	0
553	20240104	101200	4972005	5050	5050	5050	5050	0
554	20240104	101100	4972005	5050	5050	5050	5050	0
555	20240104	101000	4972005	5050	5050	5050	5050	0
556	20240104	100900	4972005	5050	5050	5050	5050	0
557	20240104	100800	4972005	5050	5050	5050	5050	0
558	20240104	100700	4972005	5050	5050	5050	5050	0
559	20240104	100600	4972005	5050	5050	5050	5050	0
560	20240104	100500	4972005	5050	5050	5050	5050	0
561	20240104	100400	4972005	5050	5050	5050	5050	0
562	20240104	100300	4972005	5050	5050	5050	5050	0
563	20240104	100200	4972005	5050	5050	5050	5050	260
564	20240104	100100	3659005	5100	5100	5100	5100	0
565	20240104	100000	3659005	5100	5100	5100	5100	0
566	20240104	095900	3659005	5100	5100	5100	5100	9
567	20240104	095800	3613105	5110	5110	5110	5110	0
568	20240104	095700	3613105	5110	5110	5110	5110	0
569	20240104	095600	3613105	5110	5110	5110	5110	0
570	20240104	095500	3613105	5110	5110	5110	5110	0
571	20240104	095400	3613105	5110	5050	5110	5010	406
572	20240104	095300	1556935	5050	5050	5050	5050	0
573	20240104	095200	1556935	5050	5050	5050	5050	0
574	20240104	095100	1556935	5050	5050	5050	5050	0
575	20240104	095000	1556935	5050	5050	5050	5050	0
576	20240104	094900	1556935	5050	5050	5050	5050	0
577	20240104	094800	1556935	5050	5050	5050	5050	0
578	20240104	094700	1556935	5050	5050	5050	5050	0
579	20240104	094600	1556935	5050	5040	5050	5040	45
580	20240104	094500	1330125	5030	5030	5030	5030	0
581	20240104	094400	1330125	5030	5030	5030	5030	0
582	20240104	094300	1330125	5030	5030	5030	5030	96
583	20240104	094200	847245	5030	5030	5030	5030	0
584	20240104	094100	847245	5030	5030	5030	5030	0
585	20240104	094000	847245	5030	5030	5030	5030	0
586	20240104	093900	847245	5030	5030	5030	5030	0
587	20240104	093800	847245	5030	5030	5030	5030	0
588	20240104	093700	847245	5030	5030	5030	5030	3
589	20240104	093600	832155	5030	5030	5030	5030	0
590	20240104	093500	832155	5030	5030	5040	5030	6
591	20240104	093400	801965	5030	5030	5030	5030	0
592	20240104	093300	801965	5030	5030	5030	5030	0
593	20240104	093200	801965	5030	5030	5030	5030	0
594	20240104	093100	801965	5030	5030	5030	5030	0
595	20240104	093000	801965	5030	5030	5030	5030	0
596	20240104	092900	801965	5030	5030	5030	5030	0
597	20240104	092800	801965	5030	5030	5030	5030	0
598	20240104	092700	801965	5030	5030	5030	5030	5
599	20240104	092600	776815	4990	4990	4990	4990	2
600	20240104	092500	766835	4990	4990	4990	4990	0
601	20240104	092400	766835	4990	4990	4990	4990	0
602	20240104	092300	766835	4990	4990	4990	4990	0
603	20240104	092200	766835	4990	4990	4990	4990	11
604	20240104	092100	711945	4985	4985	4985	4985	0
605	20240104	092000	711945	4985	4985	4985	4985	0
606	20240104	091900	711945	4985	4985	4985	4985	0
607	20240104	091800	711945	4985	4985	4985	4985	0
608	20240104	091700	711945	4985	4985	4985	4985	0
609	20240104	091600	711945	4985	5030	5030	4985	30
610	20240104	091500	562125	5030	5030	5030	5030	0
611	20240104	091400	562125	5030	5030	5030	5030	5
612	20240104	091300	536975	5030	5030	5030	5030	0
613	20240104	091200	536975	5030	5030	5030	5030	0
614	20240104	091100	536975	5030	5030	5030	5030	1
615	20240104	091000	531945	5020	5020	5020	5020	5
616	20240104	090900	506845	4985	4985	4985	4985	0
617	20240104	090800	506845	4985	4985	4985	4985	0
618	20240104	090700	506845	4985	4985	4985	4985	0
619	20240104	090600	506845	4985	4985	4985	4985	0
620	20240104	090500	506845	4985	4985	4985	4985	3
621	20240104	090400	491890	4985	4985	4985	4985	2
622	20240104	090300	481920	5020	5020	5020	5020	0
623	20240104	090200	481920	5020	5020	5020	5020	17
624	20240104	090100	396580	5020	5020	5020	5020	0
625	20240104	090000	396580	5020	5020	5020	5020	79