KissMeData/038950/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	192300	52887145	5040	5040	5040	5040	56
3	20240108	192200	52887145	5040	5040	5040	5040	0
4	20240108	192100	52887145	5040	5040	5040	5040	0
5	20240108	192000	52887145	5040	5040	5040	5040	0
6	20240108	191900	52887145	5040	5040	5040	5040	0
7	20240108	191800	52887145	5040	5040	5040	5040	0
8	20240108	191700	52887145	5040	5040	5040	5040	0
9	20240108	191600	52887145	5040	5040	5040	5040	0
10	20240108	191500	52887145	5040	5040	5040	5040	0
11	20240108	191400	52887145	5040	5040	5040	5040	0
12	20240108	191300	52887145	5040	5040	5040	5040	0
13	20240108	191200	52887145	5040	5040	5040	5040	0
14	20240108	191100	52887145	5040	5040	5040	5040	0
15	20240108	191000	52887145	5040	5040	5040	5040	0
16	20240108	190900	52887145	5040	5040	5040	5040	0
17	20240108	190800	52887145	5040	5040	5040	5040	0
18	20240108	190700	52887145	5040	5040	5040	5040	0
19	20240108	190600	52887145	5040	5040	5040	5040	0
20	20240108	190500	52887145	5040	5040	5040	5040	0
21	20240108	190400	52887145	5040	5040	5040	5040	0
22	20240108	190300	52887145	5040	5040	5040	5040	0
23	20240108	190200	52887145	5040	5040	5040	5040	0
24	20240108	190100	52887145	5040	5040	5040	5040	0
25	20240108	190000	52887145	5040	5040	5040	5040	0
26	20240108	185900	52887145	5040	5040	5040	5040	0
27	20240108	185800	52887145	5040	5040	5040	5040	0
28	20240108	185700	52887145	5040	5040	5040	5040	0
29	20240108	185600	52887145	5040	5040	5040	5040	0
30	20240108	185500	52887145	5040	5040	5040	5040	0
31	20240108	185400	52887145	5040	5040	5040	5040	0
32	20240108	185300	52887145	5040	5040	5040	5040	56
33	20240108	185200	52887145	5040	5040	5040	5040	0
34	20240108	185100	52887145	5040	5040	5040	5040	0
35	20240108	185000	52887145	5040	5040	5040	5040	0
36	20240108	184900	52887145	5040	5040	5040	5040	0
37	20240108	184800	52887145	5040	5040	5040	5040	0
38	20240108	184700	52887145	5040	5040	5040	5040	0
39	20240108	184600	52887145	5040	5040	5040	5040	0
40	20240108	184500	52887145	5040	5040	5040	5040	0
41	20240108	184400	52887145	5040	5040	5040	5040	0
42	20240108	184300	52887145	5040	5040	5040	5040	0
43	20240108	184200	52887145	5040	5040	5040	5040	0
44	20240108	184100	52887145	5040	5040	5040	5040	0
45	20240108	184000	52887145	5040	5040	5040	5040	0
46	20240108	183900	52887145	5040	5040	5040	5040	0
47	20240108	183800	52887145	5040	5040	5040	5040	0
48	20240108	183700	52887145	5040	5040	5040	5040	0
49	20240108	183600	52887145	5040	5040	5040	5040	0
50	20240108	183500	52887145	5040	5040	5040	5040	0
51	20240108	183400	52887145	5040	5040	5040	5040	0
52	20240108	183300	52887145	5040	5040	5040	5040	0
53	20240108	183200	52887145	5040	5040	5040	5040	0
54	20240108	183100	52887145	5040	5040	5040	5040	0
55	20240108	183000	52887145	5040	5040	5040	5040	0
56	20240108	182900	52887145	5040	5040	5040	5040	0
57	20240108	182800	52887145	5040	5040	5040	5040	0
58	20240108	182700	52887145	5040	5040	5040	5040	0
59	20240108	182600	52887145	5040	5040	5040	5040	0
60	20240108	182500	52887145	5040	5040	5040	5040	0
61	20240108	182400	52887145	5040	5040	5040	5040	0
62	20240108	182300	52887145	5040	5040	5040	5040	56
63	20240108	182200	52887145	5040	5040	5040	5040	0
64	20240108	182100	52887145	5040	5040	5040	5040	0
65	20240108	182000	52887145	5040	5040	5040	5040	0
66	20240108	181900	52887145	5040	5040	5040	5040	0
67	20240108	181800	52887145	5040	5040	5040	5040	0
68	20240108	181700	52887145	5040	5040	5040	5040	0
69	20240108	181600	52887145	5040	5040	5040	5040	0
70	20240108	181500	52887145	5040	5040	5040	5040	0
71	20240108	181400	52887145	5040	5040	5040	5040	0
72	20240108	181300	52887145	5040	5040	5040	5040	0
73	20240108	181200	52887145	5040	5040	5040	5040	0
74	20240108	181100	52887145	5040	5040	5040	5040	0
75	20240108	181000	52887145	5040	5040	5040	5040	0
76	20240108	180900	52887145	5040	5040	5040	5040	0
77	20240108	180800	52887145	5040	5040	5040	5040	0
78	20240108	180700	52887145	5040	5040	5040	5040	0
79	20240108	180600	52887145	5040	5040	5040	5040	0
80	20240108	180500	52887145	5040	5040	5040	5040	0
81	20240108	180400	52887145	5040	5040	5040	5040	0
82	20240108	180300	52887145	5040	5040	5040	5040	0
83	20240108	180200	52887145	5040	5040	5040	5040	0
84	20240108	180100	52887145	5040	5040	5040	5040	0
85	20240108	180000	52887145	5040	5040	5040	5040	0
86	20240108	175900	52887145	5040	5040	5040	5040	0
87	20240108	175800	52887145	5040	5040	5040	5040	0
88	20240108	175700	52887145	5040	5040	5040	5040	0
89	20240108	175600	52887145	5040	5040	5040	5040	0
90	20240108	175500	52887145	5040	5040	5040	5040	0
91	20240108	175400	52887145	5040	5040	5040	5040	0
92	20240108	175300	52887145	5040	5040	5040	5040	56
93	20240108	175200	52887145	5040	5040	5040	5040	0
94	20240108	175100	52887145	5040	5040	5040	5040	0
95	20240108	175000	52887145	5040	5040	5040	5040	0
96	20240108	174900	52887145	5040	5040	5040	5040	0
97	20240108	174800	52887145	5040	5040	5040	5040	0
98	20240108	174700	52887145	5040	5040	5040	5040	0
99	20240108	174600	52887145	5040	5040	5040	5040	0
100	20240108	174500	52887145	5040	5040	5040	5040	0
101	20240108	174400	52887145	5040	5040	5040	5040	0
102	20240108	174300	52887145	5040	5040	5040	5040	0
103	20240108	174200	52887145	5040	5040	5040	5040	0
104	20240108	174100	52887145	5040	5040	5040	5040	0
105	20240108	174000	52887145	5040	5040	5040	5040	0
106	20240108	173900	52887145	5040	5040	5040	5040	0
107	20240108	173800	52887145	5040	5040	5040	5040	0
108	20240108	173700	52887145	5040	5040	5040	5040	0
109	20240108	173600	52887145	5040	5040	5040	5040	0
110	20240108	173500	52887145	5040	5040	5040	5040	0
111	20240108	173400	52887145	5040	5040	5040	5040	0
112	20240108	173300	52887145	5040	5040	5040	5040	0
113	20240108	173200	52887145	5040	5040	5040	5040	0
114	20240108	173100	52887145	5040	5040	5040	5040	0
115	20240108	173000	52887145	5040	5040	5040	5040	0
116	20240108	172900	52887145	5040	5040	5040	5040	0
117	20240108	172800	52887145	5040	5040	5040	5040	0
118	20240108	172700	52887145	5040	5040	5040	5040	0
119	20240108	172600	52887145	5040	5040	5040	5040	0
120	20240108	172500	52887145	5040	5040	5040	5040	0
121	20240108	172400	52887145	5040	5040	5040	5040	0
122	20240108	172300	52887145	5040	5040	5040	5040	56
123	20240108	172200	52887145	5040	5040	5040	5040	0
124	20240108	172100	52887145	5040	5040	5040	5040	0
125	20240108	172000	52887145	5040	5040	5040	5040	0
126	20240108	171900	52887145	5040	5040	5040	5040	0
127	20240108	171800	52887145	5040	5040	5040	5040	0
128	20240108	171700	52887145	5040	5040	5040	5040	0
129	20240108	171600	52887145	5040	5040	5040	5040	0
130	20240108	171500	52887145	5040	5040	5040	5040	0
131	20240108	171400	52887145	5040	5040	5040	5040	0
132	20240108	171300	52887145	5040	5040	5040	5040	0
133	20240108	171200	52887145	5040	5040	5040	5040	0
134	20240108	171100	52887145	5040	5040	5040	5040	0
135	20240108	171000	52887145	5040	5040	5040	5040	0
136	20240108	170900	52887145	5040	5040	5040	5040	0
137	20240108	170800	52887145	5040	5040	5040	5040	0
138	20240108	170700	52887145	5040	5040	5040	5040	0
139	20240108	170600	52887145	5040	5040	5040	5040	0
140	20240108	170500	52887145	5040	5040	5040	5040	0
141	20240108	170400	52887145	5040	5040	5040	5040	0
142	20240108	170300	52887145	5040	5040	5040	5040	0
143	20240108	170200	52887145	5040	5040	5040	5040	0
144	20240108	170100	52887145	5040	5040	5040	5040	0
145	20240108	170000	52887145	5040	5040	5040	5040	0
146	20240108	165900	52887145	5040	5040	5040	5040	0
147	20240108	165800	52887145	5040	5040	5040	5040	0
148	20240108	165700	52887145	5040	5040	5040	5040	0
149	20240108	165600	52887145	5040	5040	5040	5040	0
150	20240108	165500	52887145	5040	5040	5040	5040	0
151	20240108	165400	52887145	5040	5040	5040	5040	0
152	20240108	165300	52887145	5040	5040	5040	5040	56
153	20240108	165200	52887145	5040	5040	5040	5040	0
154	20240108	165100	52887145	5040	5040	5040	5040	0
155	20240108	165000	52887145	5040	5040	5040	5040	0
156	20240108	164900	52887145	5040	5040	5040	5040	0
157	20240108	164800	52887145	5040	5040	5040	5040	0
158	20240108	164700	52887145	5040	5040	5040	5040	0
159	20240108	164600	52887145	5040	5040	5040	5040	0
160	20240108	164500	52887145	5040	5040	5040	5040	0
161	20240108	164400	52887145	5040	5040	5040	5040	0
162	20240108	164300	52887145	5040	5040	5040	5040	0
163	20240108	164200	52887145	5040	5040	5040	5040	0
164	20240108	164100	52887145	5040	5040	5040	5040	0
165	20240108	164000	52887145	5040	5040	5040	5040	0
166	20240108	163900	52887145	5040	5040	5040	5040	0
167	20240108	163800	52887145	5040	5040	5040	5040	0
168	20240108	163700	52887145	5040	5040	5040	5040	0
169	20240108	163600	52887145	5040	5040	5040	5040	0
170	20240108	163500	52887145	5040	5040	5040	5040	0
171	20240108	163400	52887145	5040	5040	5040	5040	0
172	20240108	163300	52887145	5040	5040	5040	5040	0
173	20240108	163200	52887145	5040	5040	5040	5040	0
174	20240108	163100	52887145	5040	5040	5040	5040	0
175	20240108	163000	52887145	5040	5040	5040	5040	0
176	20240108	162900	52887145	5040	5040	5040	5040	0
177	20240108	162800	52887145	5040	5040	5040	5040	0
178	20240108	162700	52887145	5040	5040	5040	5040	0
179	20240108	162600	52887145	5040	5040	5040	5040	0
180	20240108	162500	52887145	5040	5040	5040	5040	0
181	20240108	162400	52887145	5040	5040	5040	5040	0
182	20240108	162300	52887145	5040	5040	5040	5040	56
183	20240108	162200	52887145	5040	5040	5040	5040	0
184	20240108	162100	52887145	5040	5040	5040	5040	0
185	20240108	162000	52887145	5040	5040	5040	5040	0
186	20240108	161900	52887145	5040	5040	5040	5040	0
187	20240108	161800	52887145	5040	5040	5040	5040	0
188	20240108	161700	52887145	5040	5040	5040	5040	0
189	20240108	161600	52887145	5040	5040	5040	5040	0
190	20240108	161500	52887145	5040	5040	5040	5040	0
191	20240108	161400	52887145	5040	5040	5040	5040	0
192	20240108	161300	52887145	5040	5040	5040	5040	0
193	20240108	161200	52887145	5040	5040	5040	5040	0
194	20240108	161100	52887145	5040	5040	5040	5040	0
195	20240108	161000	52887145	5040	5040	5040	5040	0
196	20240108	160900	52887145	5040	5040	5040	5040	0
197	20240108	160800	52887145	5040	5040	5040	5040	0
198	20240108	160700	52887145	5040	5040	5040	5040	0
199	20240108	160600	52887145	5040	5040	5040	5040	0
200	20240108	160500	52887145	5040	5040	5040	5040	0
201	20240108	160400	52887145	5040	5040	5040	5040	0
202	20240108	160300	52887145	5040	5040	5040	5040	0
203	20240108	160200	52887145	5040	5040	5040	5040	0
204	20240108	160100	52887145	5040	5040	5040	5040	0
205	20240108	160000	52887145	5040	5040	5040	5040	0
206	20240108	155900	52887145	5040	5040	5040	5040	0
207	20240108	155800	52887145	5040	5040	5040	5040	0
208	20240108	155700	52887145	5040	5040	5040	5040	0
209	20240108	155600	52887145	5040	5040	5040	5040	0
210	20240108	155500	52887145	5040	5040	5040	5040	0
211	20240108	155400	52887145	5040	5040	5040	5040	0
212	20240108	155300	52887145	5040	5040	5040	5040	56
213	20240108	155200	52887145	5040	5040	5040	5040	0
214	20240108	155100	52887145	5040	5040	5040	5040	0
215	20240108	155000	52887145	5040	5040	5040	5040	0
216	20240108	154900	52887145	5040	5040	5040	5040	0
217	20240108	154800	52887145	5040	5040	5040	5040	0
218	20240108	154700	52887145	5040	5040	5040	5040	0
219	20240108	154600	52887145	5040	5040	5040	5040	0
220	20240108	154500	52887145	5040	5040	5040	5040	0
221	20240108	154400	52887145	5040	5040	5040	5040	0
222	20240108	154300	52887145	5040	5040	5040	5040	0
223	20240108	154200	52887145	5040	5040	5040	5040	0
224	20240108	154100	52887145	5040	5040	5040	5040	0
225	20240108	154000	52887145	5040	5040	5040	5040	0
226	20240108	153900	52887145	5040	5040	5040	5040	0
227	20240108	153800	52887145	5040	5040	5040	5040	0
228	20240108	153700	52887145	5040	5040	5040	5040	0
229	20240108	153600	52887145	5040	5040	5040	5040	0
230	20240108	153500	52887145	5040	5040	5040	5040	0
231	20240108	153400	52887145	5040	5040	5040	5040	0
232	20240108	153300	52887145	5040	5040	5040	5040	0
233	20240108	153200	52887145	5040	5040	5040	5040	0
234	20240108	153100	52887145	5040	5040	5040	5040	0
235	20240108	153000	52887145	5040	5040	5040	5040	56
236	20240108	152900	52604905	5070	5070	5070	5070	0
237	20240108	152800	52604905	5070	5070	5070	5070	0
238	20240108	152700	52604905	5070	5070	5070	5070	0
239	20240108	152600	52604905	5070	5070	5070	5070	0
240	20240108	152500	52604905	5070	5070	5070	5070	0
241	20240108	152400	52604905	5070	5070	5070	5070	0
242	20240108	152300	52604905	5070	5070	5070	5070	0
243	20240108	152200	52604905	5070	5070	5070	5070	0
244	20240108	152100	52604905	5070	5070	5070	5070	0
245	20240108	152000	52604905	5070	5070	5070	5070	0
246	20240108	151900	52604905	5070	4990	5070	4990	281
247	20240108	151800	51200745	5000	5000	5000	5000	0
248	20240108	151700	51200745	5000	5000	5000	5000	0
249	20240108	151600	51200745	5000	5000	5000	5000	1
250	20240108	151500	51195745	5000	5000	5000	5000	0
251	20240108	151400	51195745	5000	5000	5000	5000	1
252	20240108	151300	51190745	4985	4995	4995	4985	10
253	20240108	151200	51140880	4985	4985	4985	4985	0
254	20240108	151100	51140880	4985	4995	4995	4985	820
255	20240108	151000	47051365	4990	4995	4995	4990	795
256	20240108	150900	43083365	5000	5000	5000	5000	6
257	20240108	150800	43053365	5000	5000	5000	5000	0
258	20240108	150700	43053365	5000	5000	5000	5000	0
259	20240108	150600	43053365	5000	5000	5000	5000	0
260	20240108	150500	43053365	5000	5000	5000	5000	0
261	20240108	150400	43053365	5000	5000	5000	5000	0
262	20240108	150300	43053365	5000	5000	5000	5000	0
263	20240108	150200	43053365	5000	5000	5000	5000	0
264	20240108	150100	43053365	5000	5000	5000	5000	0
265	20240108	150000	43053365	5000	5000	5000	5000	0
266	20240108	145900	43053365	5000	5000	5000	5000	218
267	20240108	145800	41963365	4995	4995	4995	4995	293
268	20240108	145700	40499830	5000	5000	5000	5000	0
269	20240108	145600	40499830	5000	5000	5000	5000	0
270	20240108	145500	40499830	5000	5000	5000	5000	0
271	20240108	145400	40499830	5000	5000	5000	5000	0
272	20240108	145300	40499830	5000	5000	5000	5000	1
273	20240108	145200	40494830	5000	5000	5000	5000	0
274	20240108	145100	40494830	5000	5000	5000	5000	597
275	20240108	145000	37509830	5020	5020	5020	5020	0
276	20240108	144900	37509830	5020	5020	5020	5020	0
277	20240108	144800	37509830	5020	5020	5020	5020	0
278	20240108	144700	37509830	5020	5010	5020	5010	77
279	20240108	144600	37123690	5020	5020	5020	5020	0
280	20240108	144500	37123690	5020	5020	5020	5020	0
281	20240108	144400	37123690	5020	5020	5020	5020	0
282	20240108	144300	37123690	5020	5020	5020	5020	0
283	20240108	144200	37123690	5020	5020	5020	5020	134
284	20240108	144100	36451010	5020	5020	5020	5020	0
285	20240108	144000	36451010	5020	5020	5020	5020	0
286	20240108	143900	36451010	5020	5020	5020	5020	55
287	20240108	143800	36174910	5020	5020	5020	5020	21
288	20240108	143700	36069490	5010	5010	5010	5010	0
289	20240108	143600	36069490	5010	5010	5010	5010	23
290	20240108	143500	35954260	5010	5010	5010	5010	0
291	20240108	143400	35954260	5010	5010	5010	5010	0
292	20240108	143300	35954260	5010	5010	5010	5010	0
293	20240108	143200	35954260	5010	5010	5010	5010	0
294	20240108	143100	35954260	5010	5010	5010	5010	163
295	20240108	143000	35137630	5020	5020	5020	5020	0
296	20240108	142900	35137630	5020	5020	5020	5020	0
297	20240108	142800	35137630	5020	5020	5020	5020	0
298	20240108	142700	35137630	5020	5020	5020	5020	0
299	20240108	142600	35137630	5020	5020	5020	5020	0
300	20240108	142500	35137630	5020	5020	5020	5020	28
301	20240108	142400	34997070	5030	5030	5030	5030	0
302	20240108	142300	34997070	5030	5030	5030	5030	0
303	20240108	142200	34997070	5030	5030	5030	5030	0
304	20240108	142100	34997070	5030	5030	5030	5030	1
305	20240108	142000	34992040	5020	5020	5020	5020	23
306	20240108	141900	34876580	5020	5020	5020	5020	0
307	20240108	141800	34876580	5020	5020	5020	5020	0
308	20240108	141700	34876580	5020	5020	5020	5020	0
309	20240108	141600	34876580	5020	5020	5020	5020	0
310	20240108	141500	34876580	5020	5020	5020	5020	0
311	20240108	141400	34876580	5020	5020	5020	5020	0
312	20240108	141300	34876580	5020	5020	5020	5020	1
313	20240108	141200	34871560	5020	5020	5020	5020	0
314	20240108	141100	34871560	5020	5020	5020	5020	0
315	20240108	141000	34871560	5020	5020	5020	5020	1
316	20240108	140900	34866540	5020	5020	5020	5020	0
317	20240108	140800	34866540	5020	5020	5020	5020	0
318	20240108	140700	34866540	5020	5020	5020	5020	0
319	20240108	140600	34866540	5020	5020	5020	5020	0
320	20240108	140500	34866540	5020	5020	5020	5020	1
321	20240108	140400	34861520	5010	5010	5010	5010	0
322	20240108	140300	34861520	5010	5010	5010	5010	3
323	20240108	140200	34846490	5040	5040	5040	5040	0
324	20240108	140100	34846490	5040	5040	5040	5040	0
325	20240108	140000	34846490	5040	5040	5040	5040	0
326	20240108	135900	34846490	5040	5040	5040	5040	0
327	20240108	135800	34846490	5040	5040	5040	5040	0
328	20240108	135700	34846490	5040	5040	5040	5040	0
329	20240108	135600	34846490	5040	5040	5040	5040	0
330	20240108	135500	34846490	5040	5040	5040	5040	0
331	20240108	135400	34846490	5040	5040	5040	5040	0
332	20240108	135300	34846490	5040	5040	5040	5040	0
333	20240108	135200	34846490	5040	5040	5040	5040	0
334	20240108	135100	34846490	5040	5040	5040	5040	0
335	20240108	135000	34846490	5040	5040	5040	5040	0
336	20240108	134900	34846490	5040	5040	5040	5040	1
337	20240108	134800	34841450	5010	5010	5010	5010	0
338	20240108	134700	34841450	5010	5010	5010	5010	0
339	20240108	134600	34841450	5010	5010	5010	5010	0
340	20240108	134500	34841450	5010	5010	5010	5010	0
341	20240108	134400	34841450	5010	5010	5010	5010	0
342	20240108	134300	34841450	5010	5010	5010	5010	0
343	20240108	134200	34841450	5010	5010	5010	5010	0
344	20240108	134100	34841450	5010	5010	5010	5010	0
345	20240108	134000	34841450	5010	5010	5010	5010	0
346	20240108	133900	34841450	5010	5010	5010	5010	0
347	20240108	133800	34841450	5010	5020	5070	5010	1800
348	20240108	133700	25776170	5000	5000	5000	5000	0
349	20240108	133600	25776170	5000	5000	5000	5000	0
350	20240108	133500	25776170	5000	5000	5000	5000	0
351	20240108	133400	25776170	5000	5010	5010	5000	1000
352	20240108	133300	20775430	5010	5010	5010	5010	0
353	20240108	133200	20775430	5010	5010	5010	5010	0
354	20240108	133100	20775430	5010	5010	5010	5010	0
355	20240108	133000	20775430	5010	5010	5010	5010	0
356	20240108	132900	20775430	5010	5010	5010	5010	20
357	20240108	132800	20675230	5010	5010	5010	5010	0
358	20240108	132700	20675230	5010	5010	5010	5010	0
359	20240108	132600	20675230	5010	5010	5010	5010	0
360	20240108	132500	20675230	5010	5010	5010	5010	0
361	20240108	132400	20675230	5010	5010	5010	5010	0
362	20240108	132300	20675230	5010	5010	5010	5010	400
363	20240108	132200	18671230	5010	5010	5010	5010	0
364	20240108	132100	18671230	5010	5010	5010	5010	0
365	20240108	132000	18671230	5010	5010	5010	5010	0
366	20240108	131900	18671230	5010	5010	5010	5010	4
367	20240108	131800	18651190	5020	5020	5020	5020	0
368	20240108	131700	18651190	5020	5020	5020	5020	0
369	20240108	131600	18651190	5020	5020	5020	5020	398
370	20240108	131500	16653230	5020	5020	5020	5020	0
371	20240108	131400	16653230	5020	5020	5020	5020	0
372	20240108	131300	16653230	5020	5020	5020	5020	0
373	20240108	131200	16653230	5020	5020	5020	5020	0
374	20240108	131100	16653230	5020	5020	5020	5020	0
375	20240108	131000	16653230	5020	5020	5020	5020	0
376	20240108	130900	16653230	5020	5020	5020	5020	0
377	20240108	130800	16653230	5020	5020	5020	5020	0
378	20240108	130700	16653230	5020	5020	5020	5020	0
379	20240108	130600	16653230	5020	5020	5020	5020	0
380	20240108	130500	16653230	5020	5020	5020	5020	0
381	20240108	130400	16653230	5020	5020	5020	5020	129
382	20240108	130300	16005650	5020	5020	5020	5020	0
383	20240108	130200	16005650	5020	5020	5020	5020	0
384	20240108	130100	16005650	5020	5020	5020	5020	0
385	20240108	130000	16005650	5020	5020	5020	5020	0
386	20240108	125900	16005650	5020	5020	5020	5020	0
387	20240108	125800	16005650	5020	5020	5020	5020	0
388	20240108	125700	16005650	5020	5020	5020	5020	0
389	20240108	125600	16005650	5020	5020	5020	5020	70
390	20240108	125500	15654250	5020	5020	5020	5020	0
391	20240108	125400	15654250	5020	5020	5020	5020	0
392	20240108	125300	15654250	5020	5020	5020	5020	0
393	20240108	125200	15654250	5020	5020	5020	5020	0
394	20240108	125100	15654250	5020	5020	5020	5020	0
395	20240108	125000	15654250	5020	5020	5020	5020	0
396	20240108	124900	15654250	5020	5020	5020	5020	0
397	20240108	124800	15654250	5020	5020	5020	5020	0
398	20240108	124700	15654250	5020	5020	5020	5020	0
399	20240108	124600	15654250	5020	5020	5020	5020	0
400	20240108	124500	15654250	5020	5020	5020	5020	0
401	20240108	124400	15654250	5020	5020	5020	5020	0
402	20240108	124300	15654250	5020	5020	5020	5020	0
403	20240108	124200	15654250	5020	5020	5020	5020	0
404	20240108	124100	15654250	5020	5020	5020	5020	0
405	20240108	124000	15654250	5020	5020	5020	5020	0
406	20240108	123900	15654250	5020	5020	5020	5020	0
407	20240108	123800	15654250	5020	5020	5020	5020	0
408	20240108	123700	15654250	5020	5020	5020	5020	0
409	20240108	123600	15654250	5020	5020	5020	5020	0
410	20240108	123500	15654250	5020	5020	5020	5020	0
411	20240108	123400	15654250	5020	5020	5020	5020	0
412	20240108	123300	15654250	5020	5020	5020	5020	0
413	20240108	123200	15654250	5020	5020	5020	5020	0
414	20240108	123100	15654250	5020	5020	5020	5020	0
415	20240108	123000	15654250	5020	5020	5020	5020	0
416	20240108	122900	15654250	5020	5020	5020	5020	0
417	20240108	122800	15654250	5020	5020	5020	5020	0
418	20240108	122700	15654250	5020	5020	5020	5020	0
419	20240108	122600	15654250	5020	5020	5020	5020	0
420	20240108	122500	15654250	5020	5020	5020	5020	0
421	20240108	122400	15654250	5020	5020	5020	5020	0
422	20240108	122300	15654250	5020	5020	5020	5020	0
423	20240108	122200	15654250	5020	5020	5020	5020	0
424	20240108	122100	15654250	5020	5020	5020	5020	0
425	20240108	122000	15654250	5020	5020	5020	5020	0
426	20240108	121900	15654250	5020	5020	5020	5020	0
427	20240108	121800	15654250	5020	5020	5020	5020	0
428	20240108	121700	15654250	5020	5020	5020	5020	0
429	20240108	121600	15654250	5020	5020	5020	5020	0
430	20240108	121500	15654250	5020	5020	5020	5020	0
431	20240108	121400	15654250	5020	5020	5020	5020	0
432	20240108	121300	15654250	5020	5020	5020	5020	0
433	20240108	121200	15654250	5020	5020	5020	5020	0
434	20240108	121100	15654250	5020	5020	5020	5020	0
435	20240108	121000	15654250	5020	5020	5020	5020	0
436	20240108	120900	15654250	5020	5020	5020	5020	0
437	20240108	120800	15654250	5020	5020	5020	5020	0
438	20240108	120700	15654250	5020	5020	5020	5020	0
439	20240108	120600	15654250	5020	5020	5020	5020	0
440	20240108	120500	15654250	5020	5020	5020	5020	699
441	20240108	120400	12145270	5030	5030	5030	5030	0
442	20240108	120300	12145270	5030	5030	5030	5030	0
443	20240108	120200	12145270	5030	5030	5030	5030	0
444	20240108	120100	12145270	5030	5030	5030	5030	1
445	20240108	120000	12140240	5030	5030	5030	5030	0
446	20240108	115900	12140240	5030	5030	5030	5030	10
447	20240108	115800	12089940	5030	5030	5030	5030	1
448	20240108	115700	12084910	5020	5020	5020	5020	0
449	20240108	115600	12084910	5020	5020	5020	5020	0
450	20240108	115500	12084910	5020	5020	5020	5020	1
451	20240108	115400	12079890	5030	5030	5030	5030	21
452	20240108	115300	11974260	5030	5030	5030	5030	0
453	20240108	115200	11974260	5030	5030	5030	5030	0
454	20240108	115100	11974260	5030	5030	5030	5030	0
455	20240108	115000	11974260	5030	5030	5030	5030	0
456	20240108	114900	11974260	5030	5030	5030	5030	0
457	20240108	114800	11974260	5030	5030	5030	5030	0
458	20240108	114700	11974260	5030	5030	5030	5030	0
459	20240108	114600	11974260	5030	5030	5030	5030	0
460	20240108	114500	11974260	5030	5030	5030	5030	0
461	20240108	114400	11974260	5030	5030	5030	5030	0
462	20240108	114300	11974260	5030	5030	5030	5030	0
463	20240108	114200	11974260	5030	5030	5030	5030	0
464	20240108	114100	11974260	5030	5030	5030	5030	20
465	20240108	114000	11873660	5030	5030	5030	5030	0
466	20240108	113900	11873660	5030	5030	5030	5030	30
467	20240108	113800	11722760	5040	5040	5040	5040	1
468	20240108	113700	11717720	5040	5040	5040	5040	11
469	20240108	113600	11662280	5040	5040	5040	5040	10
470	20240108	113500	11611880	5040	5040	5040	5040	10
471	20240108	113400	11561480	5050	5050	5050	5050	0
472	20240108	113300	11561480	5050	5050	5050	5050	0
473	20240108	113200	11561480	5050	5050	5050	5050	1
474	20240108	113100	11556430	5040	5040	5040	5040	30
475	20240108	113000	11405230	5040	5040	5040	5040	0
476	20240108	112900	11405230	5040	5040	5040	5040	0
477	20240108	112800	11405230	5040	5040	5040	5040	0
478	20240108	112700	11405230	5040	5040	5040	5040	20
479	20240108	112600	11304430	5040	5040	5040	5040	10
480	20240108	112500	11254030	5040	5040	5040	5040	8
481	20240108	112400	11213710	5040	5040	5040	5040	0
482	20240108	112300	11213710	5040	5040	5040	5040	2
483	20240108	112200	11203630	5040	5040	5040	5040	0
484	20240108	112100	11203630	5040	5040	5040	5040	0
485	20240108	112000	11203630	5040	5040	5040	5040	0
486	20240108	111900	11203630	5040	5040	5040	5040	0
487	20240108	111800	11203630	5040	5040	5040	5040	0
488	20240108	111700	11203630	5040	5040	5040	5040	0
489	20240108	111600	11203630	5040	5040	5040	5040	1
490	20240108	111500	11198590	5010	5010	5010	5010	0
491	20240108	111400	11198590	5010	5010	5010	5010	0
492	20240108	111300	11198590	5010	5010	5010	5010	0
493	20240108	111200	11198590	5010	5010	5010	5010	0
494	20240108	111100	11198590	5010	5010	5010	5010	0
495	20240108	111000	11198590	5010	5010	5010	5010	0
496	20240108	110900	11198590	5010	5010	5010	5010	0
497	20240108	110800	11198590	5010	5010	5010	5010	0
498	20240108	110700	11198590	5010	5010	5010	5010	0
499	20240108	110600	11198590	5010	5010	5010	5010	0
500	20240108	110500	11198590	5010	5020	5020	5010	160
501	20240108	110400	10396780	5040	5040	5040	5040	0
502	20240108	110300	10396780	5040	5040	5040	5040	1
503	20240108	110200	10391740	5010	5010	5010	5010	0
504	20240108	110100	10391740	5010	5010	5010	5010	11
505	20240108	110000	10336630	5040	5040	5040	5040	0
506	20240108	105900	10336630	5040	5040	5040	5040	0
507	20240108	105800	10336630	5040	5040	5040	5040	0
508	20240108	105700	10336630	5040	5040	5040	5040	0
509	20240108	105600	10336630	5040	5040	5040	5040	0
510	20240108	105500	10336630	5040	5040	5040	5040	0
511	20240108	105400	10336630	5040	5040	5040	5040	0
512	20240108	105300	10336630	5040	5040	5040	5040	0
513	20240108	105200	10336630	5040	5040	5040	5040	0
514	20240108	105100	10336630	5040	5040	5040	5040	5
515	20240108	105000	10311430	5040	5040	5040	5040	1
516	20240108	104900	10306390	5040	5040	5040	5040	4
517	20240108	104800	10286230	5040	5040	5040	5040	0
518	20240108	104700	10286230	5040	5040	5040	5040	0
519	20240108	104600	10286230	5040	5040	5040	5040	0
520	20240108	104500	10286230	5040	5040	5040	5040	0
521	20240108	104400	10286230	5040	5040	5040	5040	200
522	20240108	104300	9278230	5040	5040	5040	5040	0
523	20240108	104200	9278230	5040	5040	5040	5040	0
524	20240108	104100	9278230	5040	5040	5040	5040	0
525	20240108	104000	9278230	5040	5030	5040	5030	198
526	20240108	103900	8281150	5040	5040	5040	5040	0
527	20240108	103800	8281150	5040	5040	5040	5040	0
528	20240108	103700	8281150	5040	5040	5040	5040	0
529	20240108	103600	8281150	5040	5040	5040	5040	0
530	20240108	103500	8281150	5040	5040	5040	5040	0
531	20240108	103400	8281150	5040	5040	5040	5040	0
532	20240108	103300	8281150	5040	5040	5040	5040	0
533	20240108	103200	8281150	5040	5040	5040	5040	0
534	20240108	103100	8281150	5040	5040	5040	5040	0
535	20240108	103000	8281150	5040	5040	5040	5040	0
536	20240108	102900	8281150	5040	5040	5040	5040	0
537	20240108	102800	8281150	5040	5040	5040	5040	0
538	20240108	102700	8281150	5040	5040	5040	5040	0
539	20240108	102600	8281150	5040	5040	5040	5040	0
540	20240108	102500	8281150	5040	5040	5040	5040	1
541	20240108	102400	8276110	5050	5050	5050	5050	0
542	20240108	102300	8276110	5050	5050	5050	5050	0
543	20240108	102200	8276110	5050	5050	5050	5050	0
544	20240108	102100	8276110	5050	5050	5050	5050	0
545	20240108	102000	8276110	5050	5050	5050	5050	0
546	20240108	101900	8276110	5050	5050	5050	5050	0
547	20240108	101800	8276110	5050	5050	5050	5050	0
548	20240108	101700	8276110	5050	5050	5050	5050	0
549	20240108	101600	8276110	5050	5050	5050	5050	0
550	20240108	101500	8276110	5050	5050	5050	5050	0
551	20240108	101400	8276110	5050	5050	5050	5050	0
552	20240108	101300	8276110	5050	5050	5050	5050	0
553	20240108	101200	8276110	5050	5050	5050	5050	0
554	20240108	101100	8276110	5050	5050	5050	5050	0
555	20240108	101000	8276110	5050	5050	5050	5050	0
556	20240108	100900	8276110	5050	5050	5050	5050	121
557	20240108	100800	7665060	5070	5010	5070	5010	173
558	20240108	100700	6796360	5020	5020	5020	5010	10
559	20240108	100600	6746170	4990	4990	4990	4990	0
560	20240108	100500	6746170	4990	4990	4990	4990	50
561	20240108	100400	6496670	4995	4995	4995	4995	124
562	20240108	100300	5877290	4995	4995	4995	4995	0
563	20240108	100200	5877290	4995	4995	4995	4995	0
564	20240108	100100	5877290	4995	4995	4995	4995	200
565	20240108	100000	4878290	4990	4990	4990	4990	0
566	20240108	095900	4878290	4990	4990	4990	4990	0
567	20240108	095800	4878290	4990	4990	4990	4990	0
568	20240108	095700	4878290	4990	4990	4990	4990	0
569	20240108	095600	4878290	4990	4990	4990	4990	0
570	20240108	095500	4878290	4990	4990	4990	4990	0
571	20240108	095400	4878290	4990	4990	4990	4990	192
572	20240108	095300	3920210	4995	4995	4995	4995	0
573	20240108	095200	3920210	4995	4995	4995	4995	0
574	20240108	095100	3920210	4995	4995	4995	4995	0
575	20240108	095000	3920210	4995	4995	4995	4995	0
576	20240108	094900	3920210	4995	4995	4995	4995	0
577	20240108	094800	3920210	4995	4995	4995	4995	0
578	20240108	094700	3920210	4995	4995	4995	4995	0
579	20240108	094600	3920210	4995	4995	4995	4995	0
580	20240108	094500	3920210	4995	4995	4995	4995	0
581	20240108	094400	3920210	4995	4995	4995	4995	0
582	20240108	094300	3920210	4995	4995	4995	4995	3
583	20240108	094200	3905225	4990	4990	4990	4990	0
584	20240108	094100	3905225	4990	4990	4990	4990	0
585	20240108	094000	3905225	4990	4990	4990	4990	0
586	20240108	093900	3905225	4990	4990	4990	4990	0
587	20240108	093800	3905225	4990	4990	4990	4990	0
588	20240108	093700	3905225	4990	4990	4990	4990	93
589	20240108	093600	3441155	4995	4995	4995	4995	0
590	20240108	093500	3441155	4995	4995	4995	4995	0
591	20240108	093400	3441155	4995	4995	4995	4995	0
592	20240108	093300	3441155	4995	4995	4995	4995	3
593	20240108	093200	3426170	4995	4995	4995	4995	12
594	20240108	093100	3366230	4995	4995	4995	4995	0
595	20240108	093000	3366230	4995	4995	4995	4995	0
596	20240108	092900	3366230	4995	4995	4995	4995	0
597	20240108	092800	3366230	4995	4995	4995	4995	0
598	20240108	092700	3366230	4995	4995	4995	4995	0
599	20240108	092600	3366230	4995	4995	4995	4995	0
600	20240108	092500	3366230	4995	4995	4995	4995	120
601	20240108	092400	2766830	4985	4985	4985	4985	0
602	20240108	092300	2766830	4985	4985	4985	4985	0
603	20240108	092200	2766830	4985	4985	4985	4985	2
604	20240108	092100	2756860	4995	4995	4995	4995	4
605	20240108	092000	2736880	4985	4985	4985	4985	0
606	20240108	091900	2736880	4985	4985	4985	4985	210
607	20240108	091800	1690030	4990	4995	4995	4990	53
608	20240108	091700	1425300	4995	4995	4995	4995	0
609	20240108	091600	1425300	4995	4995	4995	4995	0
610	20240108	091500	1425300	4995	4995	4995	4995	0
611	20240108	091400	1425300	4995	4995	4995	4995	9
612	20240108	091300	1380345	4990	4990	4990	4990	0
613	20240108	091200	1380345	4990	4995	4995	4990	35
614	20240108	091100	1205575	4995	4995	4995	4995	3
615	20240108	091000	1190590	4995	4995	4995	4995	0
616	20240108	090900	1190590	4995	4995	4995	4995	10
617	20240108	090800	1140640	5020	5020	5020	5020	0
618	20240108	090700	1140640	5020	5020	5020	5020	0
619	20240108	090600	1140640	5020	5020	5020	5020	0
620	20240108	090500	1140640	5020	5000	5020	5000	53
621	20240108	090400	875580	5020	5020	5020	5020	1
622	20240108	090300	870560	5080	5080	5080	5080	0
623	20240108	090200	870560	5080	5080	5080	5080	0
624	20240108	090100	870560	5080	5030	5080	5020	154
625	20240108	090000	96900	5100	5100	5100	5100	19