KissMeData/038950/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	192300	43504200	5000	5000	5000	5000	192
3	20240110	192200	43504200	5000	5000	5000	5000	0
4	20240110	192100	43504200	5000	5000	5000	5000	0
5	20240110	192000	43504200	5000	5000	5000	5000	0
6	20240110	191900	43504200	5000	5000	5000	5000	0
7	20240110	191800	43504200	5000	5000	5000	5000	0
8	20240110	191700	43504200	5000	5000	5000	5000	0
9	20240110	191600	43504200	5000	5000	5000	5000	0
10	20240110	191500	43504200	5000	5000	5000	5000	0
11	20240110	191400	43504200	5000	5000	5000	5000	0
12	20240110	191300	43504200	5000	5000	5000	5000	0
13	20240110	191200	43504200	5000	5000	5000	5000	0
14	20240110	191100	43504200	5000	5000	5000	5000	0
15	20240110	191000	43504200	5000	5000	5000	5000	0
16	20240110	190900	43504200	5000	5000	5000	5000	0
17	20240110	190800	43504200	5000	5000	5000	5000	0
18	20240110	190700	43504200	5000	5000	5000	5000	0
19	20240110	190600	43504200	5000	5000	5000	5000	0
20	20240110	190500	43504200	5000	5000	5000	5000	0
21	20240110	190400	43504200	5000	5000	5000	5000	0
22	20240110	190300	43504200	5000	5000	5000	5000	0
23	20240110	190200	43504200	5000	5000	5000	5000	0
24	20240110	190100	43504200	5000	5000	5000	5000	0
25	20240110	190000	43504200	5000	5000	5000	5000	0
26	20240110	185900	43504200	5000	5000	5000	5000	0
27	20240110	185800	43504200	5000	5000	5000	5000	0
28	20240110	185700	43504200	5000	5000	5000	5000	0
29	20240110	185600	43504200	5000	5000	5000	5000	0
30	20240110	185500	43504200	5000	5000	5000	5000	0
31	20240110	185400	43504200	5000	5000	5000	5000	0
32	20240110	185300	43504200	5000	5000	5000	5000	192
33	20240110	185200	43504200	5000	5000	5000	5000	0
34	20240110	185100	43504200	5000	5000	5000	5000	0
35	20240110	185000	43504200	5000	5000	5000	5000	0
36	20240110	184900	43504200	5000	5000	5000	5000	0
37	20240110	184800	43504200	5000	5000	5000	5000	0
38	20240110	184700	43504200	5000	5000	5000	5000	0
39	20240110	184600	43504200	5000	5000	5000	5000	0
40	20240110	184500	43504200	5000	5000	5000	5000	0
41	20240110	184400	43504200	5000	5000	5000	5000	0
42	20240110	184300	43504200	5000	5000	5000	5000	0
43	20240110	184200	43504200	5000	5000	5000	5000	0
44	20240110	184100	43504200	5000	5000	5000	5000	0
45	20240110	184000	43504200	5000	5000	5000	5000	0
46	20240110	183900	43504200	5000	5000	5000	5000	0
47	20240110	183800	43504200	5000	5000	5000	5000	0
48	20240110	183700	43504200	5000	5000	5000	5000	0
49	20240110	183600	43504200	5000	5000	5000	5000	0
50	20240110	183500	43504200	5000	5000	5000	5000	0
51	20240110	183400	43504200	5000	5000	5000	5000	0
52	20240110	183300	43504200	5000	5000	5000	5000	0
53	20240110	183200	43504200	5000	5000	5000	5000	0
54	20240110	183100	43504200	5000	5000	5000	5000	0
55	20240110	183000	43504200	5000	5000	5000	5000	0
56	20240110	182900	43504200	5000	5000	5000	5000	0
57	20240110	182800	43504200	5000	5000	5000	5000	0
58	20240110	182700	43504200	5000	5000	5000	5000	0
59	20240110	182600	43504200	5000	5000	5000	5000	0
60	20240110	182500	43504200	5000	5000	5000	5000	0
61	20240110	182400	43504200	5000	5000	5000	5000	0
62	20240110	182300	43504200	5000	5000	5000	5000	192
63	20240110	182200	43504200	5000	5000	5000	5000	0
64	20240110	182100	43504200	5000	5000	5000	5000	0
65	20240110	182000	43504200	5000	5000	5000	5000	0
66	20240110	181900	43504200	5000	5000	5000	5000	0
67	20240110	181800	43504200	5000	5000	5000	5000	0
68	20240110	181700	43504200	5000	5000	5000	5000	0
69	20240110	181600	43504200	5000	5000	5000	5000	0
70	20240110	181500	43504200	5000	5000	5000	5000	0
71	20240110	181400	43504200	5000	5000	5000	5000	0
72	20240110	181300	43504200	5000	5000	5000	5000	0
73	20240110	181200	43504200	5000	5000	5000	5000	0
74	20240110	181100	43504200	5000	5000	5000	5000	0
75	20240110	181000	43504200	5000	5000	5000	5000	0
76	20240110	180900	43504200	5000	5000	5000	5000	0
77	20240110	180800	43504200	5000	5000	5000	5000	0
78	20240110	180700	43504200	5000	5000	5000	5000	0
79	20240110	180600	43504200	5000	5000	5000	5000	0
80	20240110	180500	43504200	5000	5000	5000	5000	0
81	20240110	180400	43504200	5000	5000	5000	5000	0
82	20240110	180300	43504200	5000	5000	5000	5000	0
83	20240110	180200	43504200	5000	5000	5000	5000	0
84	20240110	180100	43504200	5000	5000	5000	5000	0
85	20240110	180000	43504200	5000	5000	5000	5000	0
86	20240110	175900	43504200	5000	5000	5000	5000	0
87	20240110	175800	43504200	5000	5000	5000	5000	0
88	20240110	175700	43504200	5000	5000	5000	5000	0
89	20240110	175600	43504200	5000	5000	5000	5000	0
90	20240110	175500	43504200	5000	5000	5000	5000	0
91	20240110	175400	43504200	5000	5000	5000	5000	0
92	20240110	175300	43504200	5000	5000	5000	5000	192
93	20240110	175200	43504200	5000	5000	5000	5000	0
94	20240110	175100	43504200	5000	5000	5000	5000	0
95	20240110	175000	43504200	5000	5000	5000	5000	0
96	20240110	174900	43504200	5000	5000	5000	5000	0
97	20240110	174800	43504200	5000	5000	5000	5000	0
98	20240110	174700	43504200	5000	5000	5000	5000	0
99	20240110	174600	43504200	5000	5000	5000	5000	0
100	20240110	174500	43504200	5000	5000	5000	5000	0
101	20240110	174400	43504200	5000	5000	5000	5000	0
102	20240110	174300	43504200	5000	5000	5000	5000	0
103	20240110	174200	43504200	5000	5000	5000	5000	0
104	20240110	174100	43504200	5000	5000	5000	5000	0
105	20240110	174000	43504200	5000	5000	5000	5000	0
106	20240110	173900	43504200	5000	5000	5000	5000	0
107	20240110	173800	43504200	5000	5000	5000	5000	0
108	20240110	173700	43504200	5000	5000	5000	5000	0
109	20240110	173600	43504200	5000	5000	5000	5000	0
110	20240110	173500	43504200	5000	5000	5000	5000	0
111	20240110	173400	43504200	5000	5000	5000	5000	0
112	20240110	173300	43504200	5000	5000	5000	5000	0
113	20240110	173200	43504200	5000	5000	5000	5000	0
114	20240110	173100	43504200	5000	5000	5000	5000	0
115	20240110	173000	43504200	5000	5000	5000	5000	0
116	20240110	172900	43504200	5000	5000	5000	5000	0
117	20240110	172800	43504200	5000	5000	5000	5000	0
118	20240110	172700	43504200	5000	5000	5000	5000	0
119	20240110	172600	43504200	5000	5000	5000	5000	0
120	20240110	172500	43504200	5000	5000	5000	5000	0
121	20240110	172400	43504200	5000	5000	5000	5000	0
122	20240110	172300	43504200	5000	5000	5000	5000	192
123	20240110	172200	43504200	5000	5000	5000	5000	0
124	20240110	172100	43504200	5000	5000	5000	5000	0
125	20240110	172000	43504200	5000	5000	5000	5000	0
126	20240110	171900	43504200	5000	5000	5000	5000	0
127	20240110	171800	43504200	5000	5000	5000	5000	0
128	20240110	171700	43504200	5000	5000	5000	5000	0
129	20240110	171600	43504200	5000	5000	5000	5000	0
130	20240110	171500	43504200	5000	5000	5000	5000	0
131	20240110	171400	43504200	5000	5000	5000	5000	0
132	20240110	171300	43504200	5000	5000	5000	5000	0
133	20240110	171200	43504200	5000	5000	5000	5000	0
134	20240110	171100	43504200	5000	5000	5000	5000	0
135	20240110	171000	43504200	5000	5000	5000	5000	0
136	20240110	170900	43504200	5000	5000	5000	5000	0
137	20240110	170800	43504200	5000	5000	5000	5000	0
138	20240110	170700	43504200	5000	5000	5000	5000	0
139	20240110	170600	43504200	5000	5000	5000	5000	0
140	20240110	170500	43504200	5000	5000	5000	5000	0
141	20240110	170400	43504200	5000	5000	5000	5000	0
142	20240110	170300	43504200	5000	5000	5000	5000	0
143	20240110	170200	43504200	5000	5000	5000	5000	0
144	20240110	170100	43504200	5000	5000	5000	5000	0
145	20240110	170000	43504200	5000	5000	5000	5000	0
146	20240110	165900	43504200	5000	5000	5000	5000	0
147	20240110	165800	43504200	5000	5000	5000	5000	0
148	20240110	165700	43504200	5000	5000	5000	5000	0
149	20240110	165600	43504200	5000	5000	5000	5000	0
150	20240110	165500	43504200	5000	5000	5000	5000	0
151	20240110	165400	43504200	5000	5000	5000	5000	0
152	20240110	165300	43504200	5000	5000	5000	5000	192
153	20240110	165200	43504200	5000	5000	5000	5000	0
154	20240110	165100	43504200	5000	5000	5000	5000	0
155	20240110	165000	43504200	5000	5000	5000	5000	0
156	20240110	164900	43504200	5000	5000	5000	5000	0
157	20240110	164800	43504200	5000	5000	5000	5000	0
158	20240110	164700	43504200	5000	5000	5000	5000	0
159	20240110	164600	43504200	5000	5000	5000	5000	0
160	20240110	164500	43504200	5000	5000	5000	5000	0
161	20240110	164400	43504200	5000	5000	5000	5000	0
162	20240110	164300	43504200	5000	5000	5000	5000	0
163	20240110	164200	43504200	5000	5000	5000	5000	0
164	20240110	164100	43504200	5000	5000	5000	5000	0
165	20240110	164000	43504200	5000	5000	5000	5000	0
166	20240110	163900	43504200	5000	5000	5000	5000	0
167	20240110	163800	43504200	5000	5000	5000	5000	0
168	20240110	163700	43504200	5000	5000	5000	5000	0
169	20240110	163600	43504200	5000	5000	5000	5000	0
170	20240110	163500	43504200	5000	5000	5000	5000	0
171	20240110	163400	43504200	5000	5000	5000	5000	0
172	20240110	163300	43504200	5000	5000	5000	5000	0
173	20240110	163200	43504200	5000	5000	5000	5000	0
174	20240110	163100	43504200	5000	5000	5000	5000	0
175	20240110	163000	43504200	5000	5000	5000	5000	0
176	20240110	162900	43504200	5000	5000	5000	5000	0
177	20240110	162800	43504200	5000	5000	5000	5000	0
178	20240110	162700	43504200	5000	5000	5000	5000	0
179	20240110	162600	43504200	5000	5000	5000	5000	0
180	20240110	162500	43504200	5000	5000	5000	5000	0
181	20240110	162400	43504200	5000	5000	5000	5000	0
182	20240110	162300	43504200	5000	5000	5000	5000	192
183	20240110	162200	43504200	5000	5000	5000	5000	0
184	20240110	162100	43504200	5000	5000	5000	5000	0
185	20240110	162000	43504200	5000	5000	5000	5000	0
186	20240110	161900	43504200	5000	5000	5000	5000	0
187	20240110	161800	43504200	5000	5000	5000	5000	0
188	20240110	161700	43504200	5000	5000	5000	5000	0
189	20240110	161600	43504200	5000	5000	5000	5000	0
190	20240110	161500	43504200	5000	5000	5000	5000	0
191	20240110	161400	43504200	5000	5000	5000	5000	0
192	20240110	161300	43504200	5000	5000	5000	5000	0
193	20240110	161200	43504200	5000	5000	5000	5000	0
194	20240110	161100	43504200	5000	5000	5000	5000	0
195	20240110	161000	43504200	5000	5000	5000	5000	0
196	20240110	160900	43504200	5000	5000	5000	5000	0
197	20240110	160800	43504200	5000	5000	5000	5000	0
198	20240110	160700	43504200	5000	5000	5000	5000	0
199	20240110	160600	43504200	5000	5000	5000	5000	0
200	20240110	160500	43504200	5000	5000	5000	5000	0
201	20240110	160400	43504200	5000	5000	5000	5000	0
202	20240110	160300	43504200	5000	5000	5000	5000	0
203	20240110	160200	43504200	5000	5000	5000	5000	0
204	20240110	160100	43504200	5000	5000	5000	5000	0
205	20240110	160000	43504200	5000	5000	5000	5000	0
206	20240110	155900	43504200	5000	5000	5000	5000	0
207	20240110	155800	43504200	5000	5000	5000	5000	0
208	20240110	155700	43504200	5000	5000	5000	5000	0
209	20240110	155600	43504200	5000	5000	5000	5000	0
210	20240110	155500	43504200	5000	5000	5000	5000	0
211	20240110	155400	43504200	5000	5000	5000	5000	0
212	20240110	155300	43504200	5000	5000	5000	5000	192
213	20240110	155200	43504200	5000	5000	5000	5000	0
214	20240110	155100	43504200	5000	5000	5000	5000	0
215	20240110	155000	43504200	5000	5000	5000	5000	0
216	20240110	154900	43504200	5000	5000	5000	5000	0
217	20240110	154800	43504200	5000	5000	5000	5000	0
218	20240110	154700	43504200	5000	5000	5000	5000	0
219	20240110	154600	43504200	5000	5000	5000	5000	0
220	20240110	154500	43504200	5000	5000	5000	5000	0
221	20240110	154400	43504200	5000	5000	5000	5000	0
222	20240110	154300	43504200	5000	5000	5000	5000	0
223	20240110	154200	43504200	5000	5000	5000	5000	0
224	20240110	154100	43504200	5000	5000	5000	5000	0
225	20240110	154000	43504200	5000	5000	5000	5000	0
226	20240110	153900	43504200	5000	5000	5000	5000	0
227	20240110	153800	43504200	5000	5000	5000	5000	0
228	20240110	153700	43504200	5000	5000	5000	5000	0
229	20240110	153600	43504200	5000	5000	5000	5000	0
230	20240110	153500	43504200	5000	5000	5000	5000	0
231	20240110	153400	43504200	5000	5000	5000	5000	0
232	20240110	153300	43504200	5000	5000	5000	5000	0
233	20240110	153200	43504200	5000	5000	5000	5000	0
234	20240110	153100	43504200	5000	5000	5000	5000	0
235	20240110	153000	43504200	5000	5000	5000	5000	192
236	20240110	152900	42544200	5000	5000	5000	5000	0
237	20240110	152800	42544200	5000	5000	5000	5000	0
238	20240110	152700	42544200	5000	5000	5000	5000	0
239	20240110	152600	42544200	5000	5000	5000	5000	0
240	20240110	152500	42544200	5000	5000	5000	5000	0
241	20240110	152400	42544200	5000	5000	5000	5000	0
242	20240110	152300	42544200	5000	5000	5000	5000	0
243	20240110	152200	42544200	5000	5000	5000	5000	0
244	20240110	152100	42544200	5000	5000	5000	5000	0
245	20240110	152000	42544200	5000	5000	5000	5000	0
246	20240110	151900	42544200	5000	4980	5000	4975	390
247	20240110	151800	40603555	4975	4980	4980	4975	6
248	20240110	151700	40573680	4980	4980	4980	4980	5
249	20240110	151600	40548780	4980	4975	4980	4975	4
250	20240110	151500	40528875	4980	4980	4980	4980	0
251	20240110	151400	40528875	4980	4980	4980	4980	0
252	20240110	151300	40528875	4980	4980	4980	4980	0
253	20240110	151200	40528875	4980	4980	4980	4980	205
254	20240110	151100	39507975	4975	4980	4980	4975	236
255	20240110	151000	38332825	4980	4985	4985	4980	9
256	20240110	150900	38287965	4990	4990	4990	4990	1
257	20240110	150800	38282975	5000	5000	5000	5000	1
258	20240110	150700	38277975	5000	5000	5000	5000	0
259	20240110	150600	38277975	5000	5000	5000	5000	1
260	20240110	150500	38272975	5000	5000	5000	5000	0
261	20240110	150400	38272975	5000	5000	5000	5000	0
262	20240110	150300	38272975	5000	5000	5000	5000	0
263	20240110	150200	38272975	5000	5000	5000	5000	0
264	20240110	150100	38272975	5000	5000	5000	5000	0
265	20240110	150000	38272975	5000	5000	5000	5000	1
266	20240110	145900	38267975	4990	4990	4990	4990	53
267	20240110	145800	38003505	4980	4990	4990	4980	69
268	20240110	145700	37659225	4985	4985	4985	4985	0
269	20240110	145600	37659225	4985	4985	4985	4985	0
270	20240110	145500	37659225	4985	4985	4985	4985	0
271	20240110	145400	37659225	4985	4985	4985	4985	0
272	20240110	145300	37659225	4985	4985	4985	4985	0
273	20240110	145200	37659225	4985	4985	4985	4985	0
274	20240110	145100	37659225	4985	4985	4985	4985	1
275	20240110	145000	37654240	4975	4985	4985	4975	309
276	20240110	144900	36115130	4990	4990	4990	4990	0
277	20240110	144800	36115130	4990	4985	4990	4985	4
278	20240110	144700	36095180	4990	4990	4990	4990	0
279	20240110	144600	36095180	4990	4990	4990	4990	5
280	20240110	144500	36070230	4985	4985	4985	4985	0
281	20240110	144400	36070230	4985	4985	4985	4985	0
282	20240110	144300	36070230	4985	4985	4985	4985	0
283	20240110	144200	36070230	4985	4985	4985	4985	0
284	20240110	144100	36070230	4985	4985	4985	4985	0
285	20240110	144000	36070230	4985	4990	4990	4985	45
286	20240110	143900	35845805	4985	4990	4990	4985	6
287	20240110	143800	35815870	4990	4990	4990	4990	349
288	20240110	143700	34074360	5000	5000	5000	5000	0
289	20240110	143600	34074360	5000	5000	5000	5000	3
290	20240110	143500	34059360	5000	5000	5000	5000	0
291	20240110	143400	34059360	5000	5000	5000	5000	0
292	20240110	143300	34059360	5000	5000	5000	5000	0
293	20240110	143200	34059360	5000	5000	5000	5000	0
294	20240110	143100	34059360	5000	5000	5000	5000	0
295	20240110	143000	34059360	5000	5000	5000	5000	0
296	20240110	142900	34059360	5000	5000	5000	5000	0
297	20240110	142800	34059360	5000	5000	5000	5000	66
298	20240110	142700	33729360	5000	5000	5000	5000	0
299	20240110	142600	33729360	5000	5000	5000	5000	0
300	20240110	142500	33729360	5000	5000	5000	5000	0
301	20240110	142400	33729360	5000	5000	5000	5000	0
302	20240110	142300	33729360	5000	5000	5000	5000	0
303	20240110	142200	33729360	5000	5000	5000	5000	0
304	20240110	142100	33729360	5000	5000	5000	5000	0
305	20240110	142000	33729360	5000	5000	5000	5000	0
306	20240110	141900	33729360	5000	5000	5000	5000	0
307	20240110	141800	33729360	5000	5000	5000	5000	0
308	20240110	141700	33729360	5000	5000	5000	5000	0
309	20240110	141600	33729360	5000	5000	5000	5000	0
310	20240110	141500	33729360	5000	5000	5000	5000	0
311	20240110	141400	33729360	5000	5000	5000	5000	0
312	20240110	141300	33729360	5000	5000	5000	5000	0
313	20240110	141200	33729360	5000	5000	5000	5000	1
314	20240110	141100	33724360	5000	5000	5000	5000	0
315	20240110	141000	33724360	5000	5000	5000	5000	0
316	20240110	140900	33724360	5000	5000	5000	5000	0
317	20240110	140800	33724360	5000	5000	5000	5000	0
318	20240110	140700	33724360	5000	5000	5000	5000	0
319	20240110	140600	33724360	5000	5000	5000	5000	0
320	20240110	140500	33724360	5000	5000	5000	5000	0
321	20240110	140400	33724360	5000	5000	5000	5000	0
322	20240110	140300	33724360	5000	5000	5000	5000	0
323	20240110	140200	33724360	5000	5000	5000	5000	0
324	20240110	140100	33724360	5000	5000	5000	5000	0
325	20240110	140000	33724360	5000	5000	5000	5000	0
326	20240110	135900	33724360	5000	5000	5000	5000	0
327	20240110	135800	33724360	5000	5000	5000	5000	66
328	20240110	135700	33394360	4990	4990	4990	4990	0
329	20240110	135600	33394360	4990	4990	4990	4990	0
330	20240110	135500	33394360	4990	4990	4990	4990	0
331	20240110	135400	33394360	4990	4990	4990	4990	0
332	20240110	135300	33394360	4990	4990	4990	4990	0
333	20240110	135200	33394360	4990	4990	4990	4990	0
334	20240110	135100	33394360	4990	4990	4990	4990	0
335	20240110	135000	33394360	4990	4990	4990	4990	0
336	20240110	134900	33394360	4990	4990	4990	4990	0
337	20240110	134800	33394360	4990	4990	4990	4990	0
338	20240110	134700	33394360	4990	4990	4990	4990	0
339	20240110	134600	33394360	4990	4990	4990	4990	0
340	20240110	134500	33394360	4990	4990	4990	4990	0
341	20240110	134400	33394360	4990	4990	4990	4990	0
342	20240110	134300	33394360	4990	4990	4990	4990	0
343	20240110	134200	33394360	4990	4990	4990	4990	0
344	20240110	134100	33394360	4990	4990	4990	4990	0
345	20240110	134000	33394360	4990	4990	4990	4990	0
346	20240110	133900	33394360	4990	4990	4990	4990	0
347	20240110	133800	33394360	4990	4990	4990	4990	0
348	20240110	133700	33394360	4990	4990	4990	4990	0
349	20240110	133600	33394360	4990	4990	4990	4990	0
350	20240110	133500	33394360	4990	4990	4990	4990	0
351	20240110	133400	33394360	4990	4990	4990	4990	0
352	20240110	133300	33394360	4990	4990	4990	4990	0
353	20240110	133200	33394360	4990	4990	4990	4990	0
354	20240110	133100	33394360	4990	4990	4990	4990	262
355	20240110	133000	32086980	4990	4990	4990	4990	0
356	20240110	132900	32086980	4990	4990	4990	4990	0
357	20240110	132800	32086980	4990	4990	4990	4990	0
358	20240110	132700	32086980	4990	4990	4990	4990	0
359	20240110	132600	32086980	4990	4990	4990	4990	1
360	20240110	132500	32081990	5000	5000	5000	5000	0
361	20240110	132400	32081990	5000	5000	5000	5000	0
362	20240110	132300	32081990	5000	5000	5000	5000	0
363	20240110	132200	32081990	5000	5000	5000	5000	0
364	20240110	132100	32081990	5000	5000	5000	5000	0
365	20240110	132000	32081990	5000	5000	5000	5000	0
366	20240110	131900	32081990	5000	5000	5000	5000	0
367	20240110	131800	32081990	5000	5000	5000	5000	1
368	20240110	131700	32076990	5000	5000	5000	5000	0
369	20240110	131600	32076990	5000	5000	5000	5000	0
370	20240110	131500	32076990	5000	5000	5000	5000	0
371	20240110	131400	32076990	5000	5000	5000	5000	0
372	20240110	131300	32076990	5000	5000	5000	5000	99
373	20240110	131200	31581990	4985	4985	4985	4985	0
374	20240110	131100	31581990	4985	4985	4985	4985	0
375	20240110	131000	31581990	4985	4985	4985	4985	0
376	20240110	130900	31581990	4985	4985	4985	4985	0
377	20240110	130800	31581990	4985	4985	4985	4985	0
378	20240110	130700	31581990	4985	4985	4985	4985	0
379	20240110	130600	31581990	4985	4985	4985	4985	0
380	20240110	130500	31581990	4985	4985	4985	4985	0
381	20240110	130400	31581990	4985	4985	4985	4985	0
382	20240110	130300	31581990	4985	4985	4985	4985	0
383	20240110	130200	31581990	4985	4985	4985	4985	0
384	20240110	130100	31581990	4985	4985	4985	4985	501
385	20240110	130000	29084505	4980	4980	4980	4980	0
386	20240110	125900	29084505	4980	4980	4980	4980	0
387	20240110	125800	29084505	4980	4980	4980	4980	0
388	20240110	125700	29084505	4980	4980	4980	4980	0
389	20240110	125600	29084505	4980	4980	4980	4980	0
390	20240110	125500	29084505	4980	4980	4980	4980	0
391	20240110	125400	29084505	4980	4980	4980	4980	0
392	20240110	125300	29084505	4980	4980	4980	4980	20
393	20240110	125200	28984905	4980	4980	4980	4980	0
394	20240110	125100	28984905	4980	4980	4980	4980	0
395	20240110	125000	28984905	4980	4980	4980	4980	12
396	20240110	124900	28925145	4985	4985	4985	4985	0
397	20240110	124800	28925145	4985	4985	4985	4985	0
398	20240110	124700	28925145	4985	4985	4985	4985	0
399	20240110	124600	28925145	4985	4985	4985	4985	0
400	20240110	124500	28925145	4985	4985	4985	4985	0
401	20240110	124400	28925145	4985	4985	4985	4985	0
402	20240110	124300	28925145	4985	4985	4985	4985	5
403	20240110	124200	28900220	4985	4985	4985	4985	0
404	20240110	124100	28900220	4985	4985	4985	4985	0
405	20240110	124000	28900220	4985	4985	4985	4985	0
406	20240110	123900	28900220	4985	4985	4985	4985	0
407	20240110	123800	28900220	4985	4985	4985	4985	0
408	20240110	123700	28900220	4985	4985	4985	4985	0
409	20240110	123600	28900220	4985	4985	4985	4985	0
410	20240110	123500	28900220	4985	4985	4985	4985	0
411	20240110	123400	28900220	4985	4985	4985	4985	0
412	20240110	123300	28900220	4985	4985	4985	4985	0
413	20240110	123200	28900220	4985	4985	4985	4985	0
414	20240110	123100	28900220	4985	4985	4985	4985	0
415	20240110	123000	28900220	4985	4985	4985	4985	0
416	20240110	122900	28900220	4985	4985	4985	4985	0
417	20240110	122800	28900220	4985	4985	4985	4985	0
418	20240110	122700	28900220	4985	4985	4985	4985	0
419	20240110	122600	28900220	4985	4985	4985	4985	0
420	20240110	122500	28900220	4985	4985	4985	4985	0
421	20240110	122400	28900220	4985	4985	4985	4985	0
422	20240110	122300	28900220	4985	4985	4985	4985	0
423	20240110	122200	28900220	4985	4985	4985	4985	100
424	20240110	122100	28401720	4985	4985	4985	4985	0
425	20240110	122000	28401720	4985	4985	4985	4985	3
426	20240110	121900	28386765	4985	4985	4985	4985	0
427	20240110	121800	28386765	4985	4985	4985	4985	0
428	20240110	121700	28386765	4985	4985	4985	4985	0
429	20240110	121600	28386765	4985	4985	4985	4985	0
430	20240110	121500	28386765	4985	4985	4985	4985	1
431	20240110	121400	28381780	4985	4985	4985	4985	0
432	20240110	121300	28381780	4985	4985	4985	4985	600
433	20240110	121200	25390780	4990	4990	4990	4990	0
434	20240110	121100	25390780	4990	4990	4990	4990	437
435	20240110	121000	23210150	5010	5010	5010	5010	0
436	20240110	120900	23210150	5010	5010	5010	5010	0
437	20240110	120800	23210150	5010	5010	5010	5010	0
438	20240110	120700	23210150	5010	5010	5010	5010	0
439	20240110	120600	23210150	5010	5010	5010	5010	2
440	20240110	120500	23200130	4990	4990	4990	4990	0
441	20240110	120400	23200130	4990	4990	4990	4990	0
442	20240110	120300	23200130	4990	4990	4990	4990	0
443	20240110	120200	23200130	4990	4990	4990	4990	0
444	20240110	120100	23200130	4990	4990	4990	4990	0
445	20240110	120000	23200130	4990	4990	4990	4990	0
446	20240110	115900	23200130	4990	4990	4990	4990	0
447	20240110	115800	23200130	4990	4990	4990	4990	0
448	20240110	115700	23200130	4990	4990	4990	4990	0
449	20240110	115600	23200130	4990	4990	4990	4990	0
450	20240110	115500	23200130	4990	4990	4990	4990	1
451	20240110	115400	23195140	5010	5010	5010	5010	0
452	20240110	115300	23195140	5010	5010	5010	5010	0
453	20240110	115200	23195140	5010	5010	5010	5010	0
454	20240110	115100	23195140	5010	5010	5010	5010	0
455	20240110	115000	23195140	5010	5010	5010	5010	0
456	20240110	114900	23195140	5010	5010	5010	5010	0
457	20240110	114800	23195140	5010	5010	5010	5010	0
458	20240110	114700	23195140	5010	5010	5010	5010	0
459	20240110	114600	23195140	5010	5010	5010	5010	0
460	20240110	114500	23195140	5010	5010	5010	5010	0
461	20240110	114400	23195140	5010	5010	5010	5010	0
462	20240110	114300	23195140	5010	5010	5010	5010	0
463	20240110	114200	23195140	5010	5010	5010	5010	0
464	20240110	114100	23195140	5010	5010	5010	5010	0
465	20240110	114000	23195140	5010	5010	5010	5010	0
466	20240110	113900	23195140	5010	5010	5010	5010	0
467	20240110	113800	23195140	5010	5010	5010	5010	0
468	20240110	113700	23195140	5010	5010	5010	5010	0
469	20240110	113600	23195140	5010	5010	5010	5010	0
470	20240110	113500	23195140	5010	5010	5010	5010	3
471	20240110	113400	23180110	5010	5010	5010	5010	0
472	20240110	113300	23180110	5010	5010	5010	5010	0
473	20240110	113200	23180110	5010	5010	5010	5010	0
474	20240110	113100	23180110	5010	5010	5010	5010	0
475	20240110	113000	23180110	5010	5010	5010	5010	0
476	20240110	112900	23180110	5010	5010	5010	5010	0
477	20240110	112800	23180110	5010	5010	5010	5010	0
478	20240110	112700	23180110	5010	5010	5010	5010	0
479	20240110	112600	23180110	5010	5010	5010	5010	0
480	20240110	112500	23180110	5010	5010	5010	5010	0
481	20240110	112400	23180110	5010	5010	5010	5010	55
482	20240110	112300	22904560	5010	5010	5010	5010	45
483	20240110	112200	22679110	4995	4995	4995	4995	0
484	20240110	112100	22679110	4995	4995	4995	4995	0
485	20240110	112000	22679110	4995	4995	4995	4995	0
486	20240110	111900	22679110	4995	4995	4995	4995	0
487	20240110	111800	22679110	4995	4995	4995	4995	0
488	20240110	111700	22679110	4995	4995	4995	4995	39
489	20240110	111600	22484305	5010	5010	5010	5010	1
490	20240110	111500	22479295	4995	4995	4995	4995	0
491	20240110	111400	22479295	4995	4995	4995	4995	0
492	20240110	111300	22479295	4995	4995	4995	4995	0
493	20240110	111200	22479295	4995	4995	4995	4995	0
494	20240110	111100	22479295	4995	4995	4995	4995	0
495	20240110	111000	22479295	4995	4995	4995	4995	0
496	20240110	110900	22479295	4995	4995	4995	4995	0
497	20240110	110800	22479295	4995	4995	4995	4995	0
498	20240110	110700	22479295	4995	4995	4995	4995	0
499	20240110	110600	22479295	4995	4995	4995	4995	0
500	20240110	110500	22479295	4995	4995	4995	4995	0
501	20240110	110400	22479295	4995	4995	4995	4995	0
502	20240110	110300	22479295	4995	4995	4995	4995	0
503	20240110	110200	22479295	4995	4995	4995	4995	0
504	20240110	110100	22479295	4995	4995	4995	4995	0
505	20240110	110000	22479295	4995	4995	4995	4995	0
506	20240110	105900	22479295	4995	4995	4995	4995	0
507	20240110	105800	22479295	4995	4995	4995	4995	0
508	20240110	105700	22479295	4995	4995	4995	4995	0
509	20240110	105600	22479295	4995	4995	4995	4995	0
510	20240110	105500	22479295	4995	5000	5000	4995	806
511	20240110	105400	18452325	5010	5010	5010	5010	0
512	20240110	105300	18452325	5010	5010	5010	5010	0
513	20240110	105200	18452325	5010	5010	5010	5010	0
514	20240110	105100	18452325	5010	5010	5010	5010	0
515	20240110	105000	18452325	5010	5010	5010	5010	0
516	20240110	104900	18452325	5010	5010	5010	5010	0
517	20240110	104800	18452325	5010	5010	5010	5010	0
518	20240110	104700	18452325	5010	5010	5010	5010	0
519	20240110	104600	18452325	5010	5010	5010	5010	0
520	20240110	104500	18452325	5010	5010	5010	5010	10
521	20240110	104400	18402225	5010	5010	5010	5010	0
522	20240110	104300	18402225	5010	5010	5010	5010	0
523	20240110	104200	18402225	5010	5010	5010	5010	0
524	20240110	104100	18402225	5010	5010	5010	5010	0
525	20240110	104000	18402225	5010	5010	5010	5010	199
526	20240110	103900	17405235	5010	5010	5010	5010	0
527	20240110	103800	17405235	5010	5010	5010	5010	0
528	20240110	103700	17405235	5010	5010	5010	5010	0
529	20240110	103600	17405235	5010	5010	5010	5010	0
530	20240110	103500	17405235	5010	5010	5010	5010	299
531	20240110	103400	15907245	4995	4995	4995	4995	0
532	20240110	103300	15907245	4995	4995	4995	4995	0
533	20240110	103200	15907245	4995	4995	4995	4995	0
534	20240110	103100	15907245	4995	4995	4995	4995	0
535	20240110	103000	15907245	4995	4995	4995	4995	2
536	20240110	102900	15897255	5000	5000	5000	5000	0
537	20240110	102800	15897255	5000	5000	5000	5000	0
538	20240110	102700	15897255	5000	5000	5000	5000	0
539	20240110	102600	15897255	5000	5000	5000	5000	0
540	20240110	102500	15897255	5000	5000	5000	5000	0
541	20240110	102400	15897255	5000	5000	5000	5000	0
542	20240110	102300	15897255	5000	5000	5000	5000	20
543	20240110	102200	15797255	5020	5020	5020	5020	0
544	20240110	102100	15797255	5020	5020	5020	5020	0
545	20240110	102000	15797255	5020	5020	5020	5020	0
546	20240110	101900	15797255	5020	5020	5020	5020	0
547	20240110	101800	15797255	5020	5020	5020	5020	10
548	20240110	101700	15747055	5020	5020	5020	5020	0
549	20240110	101600	15747055	5020	5020	5020	5020	0
550	20240110	101500	15747055	5020	5020	5020	5020	0
551	20240110	101400	15747055	5020	5020	5020	5020	0
552	20240110	101300	15747055	5020	5020	5020	5020	0
553	20240110	101200	15747055	5020	5020	5020	5020	0
554	20240110	101100	15747055	5020	5020	5020	5020	0
555	20240110	101000	15747055	5020	5020	5020	5020	0
556	20240110	100900	15747055	5020	5020	5020	5020	0
557	20240110	100800	15747055	5020	5020	5020	5020	0
558	20240110	100700	15747055	5020	5020	5020	5020	0
559	20240110	100600	15747055	5020	5020	5020	5020	0
560	20240110	100500	15747055	5020	5020	5020	5020	0
561	20240110	100400	15747055	5020	5020	5020	5020	0
562	20240110	100300	15747055	5020	5020	5020	5020	0
563	20240110	100200	15747055	5020	5020	5020	5020	1
564	20240110	100100	15742035	5000	5000	5000	5000	0
565	20240110	100000	15742035	5000	5020	5020	5000	2
566	20240110	095900	15732015	4990	4990	4990	4990	0
567	20240110	095800	15732015	4990	4990	4990	4990	0
568	20240110	095700	15732015	4990	4990	4990	4990	0
569	20240110	095600	15732015	4990	4990	4990	4990	0
570	20240110	095500	15732015	4990	4990	4990	4990	0
571	20240110	095400	15732015	4990	4990	4990	4990	0
572	20240110	095300	15732015	4990	4990	4990	4990	0
573	20240110	095200	15732015	4990	4990	4990	4990	0
574	20240110	095100	15732015	4990	4990	4990	4990	0
575	20240110	095000	15732015	4990	4990	4990	4990	0
576	20240110	094900	15732015	4990	4990	4990	4990	0
577	20240110	094800	15732015	4990	4990	4990	4990	0
578	20240110	094700	15732015	4990	4990	4990	4990	0
579	20240110	094600	15732015	4990	4990	4990	4990	0
580	20240110	094500	15732015	4990	4990	4990	4990	0
581	20240110	094400	15732015	4990	4990	4990	4990	1
582	20240110	094300	15727025	4990	4990	4990	4990	0
583	20240110	094200	15727025	4990	4990	4990	4990	0
584	20240110	094100	15727025	4990	4990	4990	4990	0
585	20240110	094000	15727025	4990	4990	4990	4990	0
586	20240110	093900	15727025	4990	4990	4990	4990	0
587	20240110	093800	15727025	4990	4990	4990	4990	0
588	20240110	093700	15727025	4990	4995	4995	4990	120
589	20240110	093600	15127980	5020	5020	5020	5020	0
590	20240110	093500	15127980	5020	5020	5020	5020	0
591	20240110	093400	15127980	5020	5020	5020	5020	1
592	20240110	093300	15122960	4990	4990	4990	4990	0
593	20240110	093200	15122960	4990	4990	4990	4990	0
594	20240110	093100	15122960	4990	4990	4990	4990	815
595	20240110	093000	11056110	4990	4990	4990	4990	1104
596	20240110	092900	5547150	4990	4990	4990	4990	0
597	20240110	092800	5547150	4990	4990	4990	4990	0
598	20240110	092700	5547150	4990	4990	4990	4990	0
599	20240110	092600	5547150	4990	4990	4990	4990	20
600	20240110	092500	5447350	4985	4985	4985	4985	1
601	20240110	092400	5442365	4985	4985	4985	4985	1
602	20240110	092300	5437380	4970	4970	4970	4970	0
603	20240110	092200	5437380	4970	4970	4970	4970	0
604	20240110	092100	5437380	4970	4970	4970	4970	0
605	20240110	092000	5437380	4970	4970	4970	4970	16
606	20240110	091900	5357860	4965	4965	4965	4965	40
607	20240110	091800	5159260	4970	4970	4970	4970	0
608	20240110	091700	5159260	4970	4970	4970	4970	0
609	20240110	091600	5159260	4970	4970	4970	4970	0
610	20240110	091500	5159260	4970	4970	4970	4970	0
611	20240110	091400	5159260	4970	4970	4970	4970	0
612	20240110	091300	5159260	4970	4970	4970	4970	0
613	20240110	091200	5159260	4970	4970	4970	4970	8
614	20240110	091100	5119500	4990	4990	4990	4990	1
615	20240110	091000	5114510	4960	4960	4960	4960	0
616	20240110	090900	5114510	4960	4960	4960	4960	0
617	20240110	090800	5114510	4960	4960	4960	4960	0
618	20240110	090700	5114510	4960	4960	4960	4960	0
619	20240110	090600	5114510	4960	4960	4960	4960	0
620	20240110	090500	5114510	4960	4960	4960	4960	0
621	20240110	090400	5114510	4960	4960	4960	4960	0
622	20240110	090300	5114510	4960	4960	4960	4960	6
623	20240110	090200	5084750	4970	4970	4970	4970	0
624	20240110	090100	5084750	4970	4970	4970	4970	0
625	20240110	090000	5084750	4970	4990	4990	4970	78