KissMeData/079000/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	195300	15173970	4990	4990	4990	4990	26
3	20240112	195200	15173970	4990	4990	4990	4990	0
4	20240112	195100	15173970	4990	4990	4990	4990	0
5	20240112	195000	15173970	4990	4990	4990	4990	0
6	20240112	194900	15173970	4990	4990	4990	4990	0
7	20240112	194800	15173970	4990	4990	4990	4990	0
8	20240112	194700	15173970	4990	4990	4990	4990	0
9	20240112	194600	15173970	4990	4990	4990	4990	0
10	20240112	194500	15173970	4990	4990	4990	4990	0
11	20240112	194400	15173970	4990	4990	4990	4990	0
12	20240112	194300	15173970	4990	4990	4990	4990	0
13	20240112	194200	15173970	4990	4990	4990	4990	0
14	20240112	194100	15173970	4990	4990	4990	4990	0
15	20240112	194000	15173970	4990	4990	4990	4990	0
16	20240112	193900	15173970	4990	4990	4990	4990	0
17	20240112	193800	15173970	4990	4990	4990	4990	0
18	20240112	193700	15173970	4990	4990	4990	4990	0
19	20240112	193600	15173970	4990	4990	4990	4990	0
20	20240112	193500	15173970	4990	4990	4990	4990	0
21	20240112	193400	15173970	4990	4990	4990	4990	0
22	20240112	193300	15173970	4990	4990	4990	4990	0
23	20240112	193200	15173970	4990	4990	4990	4990	0
24	20240112	193100	15173970	4990	4990	4990	4990	0
25	20240112	193000	15173970	4990	4990	4990	4990	0
26	20240112	192900	15173970	4990	4990	4990	4990	0
27	20240112	192800	15173970	4990	4990	4990	4990	0
28	20240112	192700	15173970	4990	4990	4990	4990	0
29	20240112	192600	15173970	4990	4990	4990	4990	0
30	20240112	192500	15173970	4990	4990	4990	4990	0
31	20240112	192400	15173970	4990	4990	4990	4990	0
32	20240112	192300	15173970	4990	4990	4990	4990	26
33	20240112	192200	15173970	4990	4990	4990	4990	0
34	20240112	192100	15173970	4990	4990	4990	4990	0
35	20240112	192000	15173970	4990	4990	4990	4990	0
36	20240112	191900	15173970	4990	4990	4990	4990	0
37	20240112	191800	15173970	4990	4990	4990	4990	0
38	20240112	191700	15173970	4990	4990	4990	4990	0
39	20240112	191600	15173970	4990	4990	4990	4990	0
40	20240112	191500	15173970	4990	4990	4990	4990	0
41	20240112	191400	15173970	4990	4990	4990	4990	0
42	20240112	191300	15173970	4990	4990	4990	4990	0
43	20240112	191200	15173970	4990	4990	4990	4990	0
44	20240112	191100	15173970	4990	4990	4990	4990	0
45	20240112	191000	15173970	4990	4990	4990	4990	0
46	20240112	190900	15173970	4990	4990	4990	4990	0
47	20240112	190800	15173970	4990	4990	4990	4990	0
48	20240112	190700	15173970	4990	4990	4990	4990	0
49	20240112	190600	15173970	4990	4990	4990	4990	0
50	20240112	190500	15173970	4990	4990	4990	4990	0
51	20240112	190400	15173970	4990	4990	4990	4990	0
52	20240112	190300	15173970	4990	4990	4990	4990	0
53	20240112	190200	15173970	4990	4990	4990	4990	0
54	20240112	190100	15173970	4990	4990	4990	4990	0
55	20240112	190000	15173970	4990	4990	4990	4990	0
56	20240112	185900	15173970	4990	4990	4990	4990	0
57	20240112	185800	15173970	4990	4990	4990	4990	0
58	20240112	185700	15173970	4990	4990	4990	4990	0
59	20240112	185600	15173970	4990	4990	4990	4990	0
60	20240112	185500	15173970	4990	4990	4990	4990	0
61	20240112	185400	15173970	4990	4990	4990	4990	0
62	20240112	185300	15173970	4990	4990	4990	4990	26
63	20240112	185200	15173970	4990	4990	4990	4990	0
64	20240112	185100	15173970	4990	4990	4990	4990	0
65	20240112	185000	15173970	4990	4990	4990	4990	0
66	20240112	184900	15173970	4990	4990	4990	4990	0
67	20240112	184800	15173970	4990	4990	4990	4990	0
68	20240112	184700	15173970	4990	4990	4990	4990	0
69	20240112	184600	15173970	4990	4990	4990	4990	0
70	20240112	184500	15173970	4990	4990	4990	4990	0
71	20240112	184400	15173970	4990	4990	4990	4990	0
72	20240112	184300	15173970	4990	4990	4990	4990	0
73	20240112	184200	15173970	4990	4990	4990	4990	0
74	20240112	184100	15173970	4990	4990	4990	4990	0
75	20240112	184000	15173970	4990	4990	4990	4990	0
76	20240112	183900	15173970	4990	4990	4990	4990	0
77	20240112	183800	15173970	4990	4990	4990	4990	0
78	20240112	183700	15173970	4990	4990	4990	4990	0
79	20240112	183600	15173970	4990	4990	4990	4990	0
80	20240112	183500	15173970	4990	4990	4990	4990	0
81	20240112	183400	15173970	4990	4990	4990	4990	0
82	20240112	183300	15173970	4990	4990	4990	4990	0
83	20240112	183200	15173970	4990	4990	4990	4990	0
84	20240112	183100	15173970	4990	4990	4990	4990	0
85	20240112	183000	15173970	4990	4990	4990	4990	0
86	20240112	182900	15173970	4990	4990	4990	4990	0
87	20240112	182800	15173970	4990	4990	4990	4990	0
88	20240112	182700	15173970	4990	4990	4990	4990	0
89	20240112	182600	15173970	4990	4990	4990	4990	0
90	20240112	182500	15173970	4990	4990	4990	4990	0
91	20240112	182400	15173970	4990	4990	4990	4990	0
92	20240112	182300	15173970	4990	4990	4990	4990	26
93	20240112	182200	15173970	4990	4990	4990	4990	0
94	20240112	182100	15173970	4990	4990	4990	4990	0
95	20240112	182000	15173970	4990	4990	4990	4990	0
96	20240112	181900	15173970	4990	4990	4990	4990	0
97	20240112	181800	15173970	4990	4990	4990	4990	0
98	20240112	181700	15173970	4990	4990	4990	4990	0
99	20240112	181600	15173970	4990	4990	4990	4990	0
100	20240112	181500	15173970	4990	4990	4990	4990	0
101	20240112	181400	15173970	4990	4990	4990	4990	0
102	20240112	181300	15173970	4990	4990	4990	4990	0
103	20240112	181200	15173970	4990	4990	4990	4990	0
104	20240112	181100	15173970	4990	4990	4990	4990	0
105	20240112	181000	15173970	4990	4990	4990	4990	0
106	20240112	180900	15173970	4990	4990	4990	4990	0
107	20240112	180800	15173970	4990	4990	4990	4990	0
108	20240112	180700	15173970	4990	4990	4990	4990	0
109	20240112	180600	15173970	4990	4990	4990	4990	0
110	20240112	180500	15173970	4990	4990	4990	4990	0
111	20240112	180400	15173970	4990	4990	4990	4990	0
112	20240112	180300	15173970	4990	4990	4990	4990	0
113	20240112	180200	15173970	4990	4990	4990	4990	0
114	20240112	180100	15173970	4990	4990	4990	4990	0
115	20240112	180000	15173970	4990	4990	4990	4990	0
116	20240112	175900	15173970	4990	4990	4990	4990	0
117	20240112	175800	15173970	4990	4990	4990	4990	0
118	20240112	175700	15173970	4990	4990	4990	4990	0
119	20240112	175600	15173970	4990	4990	4990	4990	0
120	20240112	175500	15173970	4990	4990	4990	4990	0
121	20240112	175400	15173970	4990	4990	4990	4990	0
122	20240112	175300	15173970	4990	4990	4990	4990	26
123	20240112	175200	15173970	4990	4990	4990	4990	0
124	20240112	175100	15173970	4990	4990	4990	4990	0
125	20240112	175000	15173970	4990	4990	4990	4990	0
126	20240112	174900	15173970	4990	4990	4990	4990	0
127	20240112	174800	15173970	4990	4990	4990	4990	0
128	20240112	174700	15173970	4990	4990	4990	4990	0
129	20240112	174600	15173970	4990	4990	4990	4990	0
130	20240112	174500	15173970	4990	4990	4990	4990	0
131	20240112	174400	15173970	4990	4990	4990	4990	0
132	20240112	174300	15173970	4990	4990	4990	4990	0
133	20240112	174200	15173970	4990	4990	4990	4990	0
134	20240112	174100	15173970	4990	4990	4990	4990	0
135	20240112	174000	15173970	4990	4990	4990	4990	0
136	20240112	173900	15173970	4990	4990	4990	4990	0
137	20240112	173800	15173970	4990	4990	4990	4990	0
138	20240112	173700	15173970	4990	4990	4990	4990	0
139	20240112	173600	15173970	4990	4990	4990	4990	0
140	20240112	173500	15173970	4990	4990	4990	4990	0
141	20240112	173400	15173970	4990	4990	4990	4990	0
142	20240112	173300	15173970	4990	4990	4990	4990	0
143	20240112	173200	15173970	4990	4990	4990	4990	0
144	20240112	173100	15173970	4990	4990	4990	4990	0
145	20240112	173000	15173970	4990	4990	4990	4990	0
146	20240112	172900	15173970	4990	4990	4990	4990	0
147	20240112	172800	15173970	4990	4990	4990	4990	0
148	20240112	172700	15173970	4990	4990	4990	4990	0
149	20240112	172600	15173970	4990	4990	4990	4990	0
150	20240112	172500	15173970	4990	4990	4990	4990	0
151	20240112	172400	15173970	4990	4990	4990	4990	0
152	20240112	172300	15173970	4990	4990	4990	4990	26
153	20240112	172200	15173970	4990	4990	4990	4990	0
154	20240112	172100	15173970	4990	4990	4990	4990	0
155	20240112	172000	15173970	4990	4990	4990	4990	0
156	20240112	171900	15173970	4990	4990	4990	4990	0
157	20240112	171800	15173970	4990	4990	4990	4990	0
158	20240112	171700	15173970	4990	4990	4990	4990	0
159	20240112	171600	15173970	4990	4990	4990	4990	0
160	20240112	171500	15173970	4990	4990	4990	4990	0
161	20240112	171400	15173970	4990	4990	4990	4990	0
162	20240112	171300	15173970	4990	4990	4990	4990	0
163	20240112	171200	15173970	4990	4990	4990	4990	0
164	20240112	171100	15173970	4990	4990	4990	4990	0
165	20240112	171000	15173970	4990	4990	4990	4990	0
166	20240112	170900	15173970	4990	4990	4990	4990	0
167	20240112	170800	15173970	4990	4990	4990	4990	0
168	20240112	170700	15173970	4990	4990	4990	4990	0
169	20240112	170600	15173970	4990	4990	4990	4990	0
170	20240112	170500	15173970	4990	4990	4990	4990	0
171	20240112	170400	15173970	4990	4990	4990	4990	0
172	20240112	170300	15173970	4990	4990	4990	4990	0
173	20240112	170200	15173970	4990	4990	4990	4990	0
174	20240112	170100	15173970	4990	4990	4990	4990	0
175	20240112	170000	15173970	4990	4990	4990	4990	0
176	20240112	165900	15173970	4990	4990	4990	4990	0
177	20240112	165800	15173970	4990	4990	4990	4990	0
178	20240112	165700	15173970	4990	4990	4990	4990	0
179	20240112	165600	15173970	4990	4990	4990	4990	0
180	20240112	165500	15173970	4990	4990	4990	4990	0
181	20240112	165400	15173970	4990	4990	4990	4990	0
182	20240112	165300	15173970	4990	4990	4990	4990	26
183	20240112	165200	15173970	4990	4990	4990	4990	0
184	20240112	165100	15173970	4990	4990	4990	4990	0
185	20240112	165000	15173970	4990	4990	4990	4990	0
186	20240112	164900	15173970	4990	4990	4990	4990	0
187	20240112	164800	15173970	4990	4990	4990	4990	0
188	20240112	164700	15173970	4990	4990	4990	4990	0
189	20240112	164600	15173970	4990	4990	4990	4990	0
190	20240112	164500	15173970	4990	4990	4990	4990	0
191	20240112	164400	15173970	4990	4990	4990	4990	0
192	20240112	164300	15173970	4990	4990	4990	4990	0
193	20240112	164200	15173970	4990	4990	4990	4990	0
194	20240112	164100	15173970	4990	4990	4990	4990	0
195	20240112	164000	15173970	4990	4990	4990	4990	0
196	20240112	163900	15173970	4990	4990	4990	4990	0
197	20240112	163800	15173970	4990	4990	4990	4990	0
198	20240112	163700	15173970	4990	4990	4990	4990	0
199	20240112	163600	15173970	4990	4990	4990	4990	0
200	20240112	163500	15173970	4990	4990	4990	4990	0
201	20240112	163400	15173970	4990	4990	4990	4990	0
202	20240112	163300	15173970	4990	4990	4990	4990	0
203	20240112	163200	15173970	4990	4990	4990	4990	0
204	20240112	163100	15173970	4990	4990	4990	4990	0
205	20240112	163000	15173970	4990	4990	4990	4990	0
206	20240112	162900	15173970	4990	4990	4990	4990	0
207	20240112	162800	15173970	4990	4990	4990	4990	0
208	20240112	162700	15173970	4990	4990	4990	4990	0
209	20240112	162600	15173970	4990	4990	4990	4990	0
210	20240112	162500	15173970	4990	4990	4990	4990	0
211	20240112	162400	15173970	4990	4990	4990	4990	0
212	20240112	162300	15173970	4990	4990	4990	4990	26
213	20240112	162200	15173970	4990	4990	4990	4990	0
214	20240112	162100	15173970	4990	4990	4990	4990	0
215	20240112	162000	15173970	4990	4990	4990	4990	0
216	20240112	161900	15173970	4990	4990	4990	4990	0
217	20240112	161800	15173970	4990	4990	4990	4990	0
218	20240112	161700	15173970	4990	4990	4990	4990	0
219	20240112	161600	15173970	4990	4990	4990	4990	0
220	20240112	161500	15173970	4990	4990	4990	4990	0
221	20240112	161400	15173970	4990	4990	4990	4990	0
222	20240112	161300	15173970	4990	4990	4990	4990	0
223	20240112	161200	15173970	4990	4990	4990	4990	0
224	20240112	161100	15173970	4990	4990	4990	4990	0
225	20240112	161000	15173970	4990	4990	4990	4990	0
226	20240112	160900	15173970	4990	4990	4990	4990	0
227	20240112	160800	15173970	4990	4990	4990	4990	0
228	20240112	160700	15173970	4990	4990	4990	4990	0
229	20240112	160600	15173970	4990	4990	4990	4990	0
230	20240112	160500	15173970	4990	4990	4990	4990	0
231	20240112	160400	15173970	4990	4990	4990	4990	0
232	20240112	160300	15173970	4990	4990	4990	4990	0
233	20240112	160200	15173970	4990	4990	4990	4990	0
234	20240112	160100	15173970	4990	4990	4990	4990	0
235	20240112	160000	15173970	4990	4990	4990	4990	0
236	20240112	155900	15173970	4990	4990	4990	4990	0
237	20240112	155800	15173970	4990	4990	4990	4990	0
238	20240112	155700	15173970	4990	4990	4990	4990	0
239	20240112	155600	15173970	4990	4990	4990	4990	0
240	20240112	155500	15173970	4990	4990	4990	4990	0
241	20240112	155400	15173970	4990	4990	4990	4990	0
242	20240112	155300	15173970	4990	4990	4990	4990	26
243	20240112	155200	15173970	4990	4990	4990	4990	0
244	20240112	155100	15173970	4990	4990	4990	4990	0
245	20240112	155000	15173970	4990	4990	4990	4990	0
246	20240112	154900	15173970	4990	4990	4990	4990	0
247	20240112	154800	15173970	4990	4990	4990	4990	0
248	20240112	154700	15173970	4990	4990	4990	4990	0
249	20240112	154600	15173970	4990	4990	4990	4990	0
250	20240112	154500	15173970	4990	4990	4990	4990	0
251	20240112	154400	15173970	4990	4990	4990	4990	0
252	20240112	154300	15173970	4990	4990	4990	4990	0
253	20240112	154200	15173970	4990	4990	4990	4990	0
254	20240112	154100	15173970	4990	4990	4990	4990	0
255	20240112	154000	15173970	4990	4990	4990	4990	0
256	20240112	153900	15173970	4990	4990	4990	4990	0
257	20240112	153800	15173970	4990	4990	4990	4990	0
258	20240112	153700	15173970	4990	4990	4990	4990	0
259	20240112	153600	15173970	4990	4990	4990	4990	0
260	20240112	153500	15173970	4990	4990	4990	4990	0
261	20240112	153400	15173970	4990	4990	4990	4990	0
262	20240112	153300	15173970	4990	4990	4990	4990	0
263	20240112	153200	15173970	4990	4990	4990	4990	0
264	20240112	153100	15173970	4990	4990	4990	4990	0
265	20240112	153000	15173970	4990	4990	4990	4990	26
266	20240112	152900	15044230	4925	4925	4925	4925	0
267	20240112	152800	15044230	4925	4925	4925	4925	0
268	20240112	152700	15044230	4925	4925	4925	4925	0
269	20240112	152600	15044230	4925	4925	4925	4925	0
270	20240112	152500	15044230	4925	4925	4925	4925	0
271	20240112	152400	15044230	4925	4925	4925	4925	0
272	20240112	152300	15044230	4925	4925	4925	4925	0
273	20240112	152200	15044230	4925	4925	4925	4925	0
274	20240112	152100	15044230	4925	4925	4925	4925	0
275	20240112	152000	15044230	4925	4925	4925	4925	0
276	20240112	151900	15044230	4925	4925	4925	4925	16
277	20240112	151800	14965430	4925	4930	4930	4925	48
278	20240112	151700	14728955	4955	4955	4955	4955	0
279	20240112	151600	14728955	4955	4955	4955	4955	0
280	20240112	151500	14728955	4955	4955	4955	4955	0
281	20240112	151400	14728955	4955	4955	4955	4955	0
282	20240112	151300	14728955	4955	4955	4955	4955	0
283	20240112	151200	14728955	4955	4955	4955	4955	0
284	20240112	151100	14728955	4955	4955	4955	4955	0
285	20240112	151000	14728955	4955	4955	4955	4955	0
286	20240112	150900	14728955	4955	4955	4955	4955	0
287	20240112	150800	14728955	4955	4955	4955	4955	0
288	20240112	150700	14728955	4955	4955	4955	4955	0
289	20240112	150600	14728955	4955	4955	4955	4955	0
290	20240112	150500	14728955	4955	4955	4955	4955	0
291	20240112	150400	14728955	4955	4955	4955	4955	0
292	20240112	150300	14728955	4955	4955	4955	4955	0
293	20240112	150200	14728955	4955	4955	4955	4955	0
294	20240112	150100	14728955	4955	4955	4955	4955	0
295	20240112	150000	14728955	4955	4955	4955	4955	0
296	20240112	145900	14728955	4955	4955	4955	4955	0
297	20240112	145800	14728955	4955	4955	4955	4955	0
298	20240112	145700	14728955	4955	4955	4955	4955	0
299	20240112	145600	14728955	4955	4955	4955	4955	0
300	20240112	145500	14728955	4955	4955	4955	4955	0
301	20240112	145400	14728955	4955	4955	4955	4955	0
302	20240112	145300	14728955	4955	4955	4955	4955	0
303	20240112	145200	14728955	4955	4955	4955	4955	8
304	20240112	145100	14689315	4955	4955	4955	4955	0
305	20240112	145000	14689315	4955	4955	4955	4955	0
306	20240112	144900	14689315	4955	4955	4955	4955	0
307	20240112	144800	14689315	4955	4955	4955	4955	18
308	20240112	144700	14600125	4925	4925	4925	4925	0
309	20240112	144600	14600125	4925	4925	4925	4925	0
310	20240112	144500	14600125	4925	4925	4925	4925	0
311	20240112	144400	14600125	4925	4925	4925	4925	0
312	20240112	144300	14600125	4925	4925	4925	4925	0
313	20240112	144200	14600125	4925	4925	4925	4925	0
314	20240112	144100	14600125	4925	4925	4925	4925	0
315	20240112	144000	14600125	4925	4925	4925	4925	0
316	20240112	143900	14600125	4925	4925	4925	4925	0
317	20240112	143800	14600125	4925	4925	4925	4925	0
318	20240112	143700	14600125	4925	4925	4925	4925	0
319	20240112	143600	14600125	4925	4925	4925	4925	0
320	20240112	143500	14600125	4925	4925	4925	4925	0
321	20240112	143400	14600125	4925	4925	4925	4925	0
322	20240112	143300	14600125	4925	4925	4925	4925	0
323	20240112	143200	14600125	4925	4925	4925	4925	0
324	20240112	143100	14600125	4925	4925	4925	4925	0
325	20240112	143000	14600125	4925	4925	4925	4925	0
326	20240112	142900	14600125	4925	4925	4925	4925	0
327	20240112	142800	14600125	4925	4925	4925	4925	0
328	20240112	142700	14600125	4925	4925	4925	4925	0
329	20240112	142600	14600125	4925	4930	4930	4925	600
330	20240112	142500	11642570	4930	4930	4930	4930	0
331	20240112	142400	11642570	4930	4930	4930	4930	0
332	20240112	142300	11642570	4930	4930	4930	4930	0
333	20240112	142200	11642570	4930	4930	4930	4930	0
334	20240112	142100	11642570	4930	4930	4930	4930	0
335	20240112	142000	11642570	4930	4930	4930	4930	0
336	20240112	141900	11642570	4930	4930	4930	4930	0
337	20240112	141800	11642570	4930	4930	4930	4930	0
338	20240112	141700	11642570	4930	4930	4930	4930	0
339	20240112	141600	11642570	4930	4930	4930	4930	0
340	20240112	141500	11642570	4930	4930	4930	4930	0
341	20240112	141400	11642570	4930	4930	4930	4930	0
342	20240112	141300	11642570	4930	4930	4930	4930	0
343	20240112	141200	11642570	4930	4930	4930	4930	0
344	20240112	141100	11642570	4930	4930	4930	4930	0
345	20240112	141000	11642570	4930	4930	4930	4930	0
346	20240112	140900	11642570	4930	4930	4930	4930	0
347	20240112	140800	11642570	4930	4930	4930	4930	0
348	20240112	140700	11642570	4930	4930	4930	4930	0
349	20240112	140600	11642570	4930	4930	4930	4930	0
350	20240112	140500	11642570	4930	4930	4930	4930	0
351	20240112	140400	11642570	4930	4930	4930	4930	0
352	20240112	140300	11642570	4930	4930	4930	4930	0
353	20240112	140200	11642570	4930	4930	4930	4930	0
354	20240112	140100	11642570	4930	4930	4930	4930	0
355	20240112	140000	11642570	4930	4930	4930	4930	0
356	20240112	135900	11642570	4930	4930	4930	4930	0
357	20240112	135800	11642570	4930	4930	4930	4930	0
358	20240112	135700	11642570	4930	4930	4930	4930	0
359	20240112	135600	11642570	4930	4930	4930	4930	0
360	20240112	135500	11642570	4930	4930	4930	4930	0
361	20240112	135400	11642570	4930	4930	4930	4930	0
362	20240112	135300	11642570	4930	4930	4930	4930	0
363	20240112	135200	11642570	4930	4930	4930	4930	0
364	20240112	135100	11642570	4930	4930	4930	4930	0
365	20240112	135000	11642570	4930	4930	4930	4930	0
366	20240112	134900	11642570	4930	4930	4930	4930	0
367	20240112	134800	11642570	4930	4930	4930	4930	0
368	20240112	134700	11642570	4930	4930	4930	4930	0
369	20240112	134600	11642570	4930	4930	4930	4930	0
370	20240112	134500	11642570	4930	4930	4930	4930	0
371	20240112	134400	11642570	4930	4930	4930	4930	0
372	20240112	134300	11642570	4930	4930	4930	4930	0
373	20240112	134200	11642570	4930	4930	4930	4930	0
374	20240112	134100	11642570	4930	4930	4930	4930	0
375	20240112	134000	11642570	4930	4930	4930	4930	0
376	20240112	133900	11642570	4930	4930	4930	4930	0
377	20240112	133800	11642570	4930	4930	4930	4930	0
378	20240112	133700	11642570	4930	4930	4930	4930	0
379	20240112	133600	11642570	4930	4930	4930	4930	0
380	20240112	133500	11642570	4930	4930	4930	4930	0
381	20240112	133400	11642570	4930	4930	4930	4930	0
382	20240112	133300	11642570	4930	4930	4930	4930	0
383	20240112	133200	11642570	4930	4930	4930	4930	0
384	20240112	133100	11642570	4930	4930	4930	4930	0
385	20240112	133000	11642570	4930	4930	4930	4930	0
386	20240112	132900	11642570	4930	4930	4930	4930	0
387	20240112	132800	11642570	4930	4930	4930	4930	0
388	20240112	132700	11642570	4930	4930	4930	4930	0
389	20240112	132600	11642570	4930	4930	4930	4930	0
390	20240112	132500	11642570	4930	4930	4930	4930	0
391	20240112	132400	11642570	4930	4930	4930	4930	0
392	20240112	132300	11642570	4930	4930	4930	4930	0
393	20240112	132200	11642570	4930	4930	4930	4930	0
394	20240112	132100	11642570	4930	4930	4930	4930	0
395	20240112	132000	11642570	4930	4930	4930	4930	0
396	20240112	131900	11642570	4930	4930	4930	4930	0
397	20240112	131800	11642570	4930	4930	4930	4930	0
398	20240112	131700	11642570	4930	4930	4930	4930	0
399	20240112	131600	11642570	4930	4930	4930	4930	0
400	20240112	131500	11642570	4930	4930	4930	4930	0
401	20240112	131400	11642570	4930	4930	4930	4930	0
402	20240112	131300	11642570	4930	4930	4930	4930	0
403	20240112	131200	11642570	4930	4930	4930	4930	0
404	20240112	131100	11642570	4930	4930	4930	4930	0
405	20240112	131000	11642570	4930	4930	4930	4930	0
406	20240112	130900	11642570	4930	4930	4930	4930	0
407	20240112	130800	11642570	4930	4930	4930	4930	0
408	20240112	130700	11642570	4930	4930	4930	4930	0
409	20240112	130600	11642570	4930	4930	4930	4930	0
410	20240112	130500	11642570	4930	4930	4930	4930	0
411	20240112	130400	11642570	4930	4930	4930	4930	0
412	20240112	130300	11642570	4930	4930	4930	4930	1
413	20240112	130200	11637640	4930	4930	4930	4930	0
414	20240112	130100	11637640	4930	4930	4930	4930	0
415	20240112	130000	11637640	4930	4930	4930	4930	5
416	20240112	125900	11612990	4930	4930	4930	4930	0
417	20240112	125800	11612990	4930	4930	4930	4930	0
418	20240112	125700	11612990	4930	4930	4930	4930	0
419	20240112	125600	11612990	4930	4930	4930	4930	0
420	20240112	125500	11612990	4930	4930	4930	4930	2
421	20240112	125400	11603130	4935	4935	4935	4935	0
422	20240112	125300	11603130	4935	4935	4935	4935	0
423	20240112	125200	11603130	4935	4935	4935	4935	0
424	20240112	125100	11603130	4935	4935	4935	4935	0
425	20240112	125000	11603130	4935	4935	4935	4935	4
426	20240112	124900	11583390	4935	4935	4935	4935	0
427	20240112	124800	11583390	4935	4935	4935	4935	0
428	20240112	124700	11583390	4935	4935	4935	4935	0
429	20240112	124600	11583390	4935	4935	4935	4935	0
430	20240112	124500	11583390	4935	4935	4935	4935	4
431	20240112	124400	11563650	4935	4935	4935	4935	0
432	20240112	124300	11563650	4935	4935	4935	4935	0
433	20240112	124200	11563650	4935	4935	4935	4935	0
434	20240112	124100	11563650	4935	4935	4935	4935	0
435	20240112	124000	11563650	4935	4995	4995	4935	24
436	20240112	123900	11443890	4995	4995	4995	4995	0
437	20240112	123800	11443890	4995	4995	4995	4995	0
438	20240112	123700	11443890	4995	4995	4995	4995	0
439	20240112	123600	11443890	4995	4995	4995	4995	5
440	20240112	123500	11418915	4995	4995	4995	4995	0
441	20240112	123400	11418915	4995	4995	4995	4995	0
442	20240112	123300	11418915	4995	4995	4995	4995	0
443	20240112	123200	11418915	4995	4995	4995	4995	0
444	20240112	123100	11418915	4995	4995	4995	4995	3
445	20240112	123000	11403930	4995	5000	5000	4995	179
446	20240112	122900	10508980	4995	4995	4995	4995	0
447	20240112	122800	10508980	4995	4995	4995	4995	0
448	20240112	122700	10508980	4995	4995	4995	4995	0
449	20240112	122600	10508980	4995	4995	4995	4995	5
450	20240112	122500	10484005	4995	4995	4995	4995	0
451	20240112	122400	10484005	4995	4995	4995	4995	0
452	20240112	122300	10484005	4995	4995	4995	4995	0
453	20240112	122200	10484005	4995	4995	4995	4995	0
454	20240112	122100	10484005	4995	4995	4995	4995	4
455	20240112	122000	10464025	4995	4995	4995	4995	0
456	20240112	121900	10464025	4995	4995	4995	4995	0
457	20240112	121800	10464025	4995	4995	4995	4995	22
458	20240112	121700	10354135	4935	4935	4935	4935	0
459	20240112	121600	10354135	4935	4935	4935	4935	4
460	20240112	121500	10334395	4995	4995	4995	4995	0
461	20240112	121400	10334395	4995	4995	4995	4995	0
462	20240112	121300	10334395	4995	4995	4995	4995	1
463	20240112	121200	10329400	4930	4930	4930	4930	4
464	20240112	121100	10309680	4930	4930	4930	4930	0
465	20240112	121000	10309680	4930	4930	4930	4930	0
466	20240112	120900	10309680	4930	4930	4930	4930	0
467	20240112	120800	10309680	4930	4930	4930	4930	0
468	20240112	120700	10309680	4930	4930	4930	4930	5
469	20240112	120600	10285030	4930	4930	4930	4930	0
470	20240112	120500	10285030	4930	4930	4930	4930	0
471	20240112	120400	10285030	4930	4930	4930	4930	0
472	20240112	120300	10285030	4930	4930	4930	4930	0
473	20240112	120200	10285030	4930	4930	4930	4930	3
474	20240112	120100	10270240	4930	4930	4930	4930	0
475	20240112	120000	10270240	4930	4930	4930	4930	0
476	20240112	115900	10270240	4930	4930	4930	4930	0
477	20240112	115800	10270240	4930	4930	4930	4930	0
478	20240112	115700	10270240	4930	4930	4930	4930	5
479	20240112	115600	10245590	4930	4930	4930	4930	0
480	20240112	115500	10245590	4930	4930	4930	4930	0
481	20240112	115400	10245590	4930	4930	4930	4930	0
482	20240112	115300	10245590	4930	4930	4930	4930	0
483	20240112	115200	10245590	4930	4960	4960	4925	233
484	20240112	115100	9093790	4960	4960	4960	4960	0
485	20240112	115000	9093790	4960	4960	4960	4960	0
486	20240112	114900	9093790	4960	4960	4960	4960	0
487	20240112	114800	9093790	4960	4960	4960	4960	3
488	20240112	114700	9078910	4960	4960	4960	4960	0
489	20240112	114600	9078910	4960	4960	4960	4960	0
490	20240112	114500	9078910	4960	4960	4960	4960	0
491	20240112	114400	9078910	4960	4960	4960	4960	0
492	20240112	114300	9078910	4960	4960	4960	4960	5
493	20240112	114200	9054110	5000	5000	5000	5000	0
494	20240112	114100	9054110	5000	5000	5000	5000	0
495	20240112	114000	9054110	5000	5000	5000	5000	0
496	20240112	113900	9054110	5000	5000	5000	5000	2
497	20240112	113800	9044110	4960	4960	4960	4960	4
498	20240112	113700	9024270	4960	4960	4960	4960	0
499	20240112	113600	9024270	4960	4960	4960	4960	0
500	20240112	113500	9024270	4960	4960	4960	4960	0
501	20240112	113400	9024270	4960	4960	4960	4960	0
502	20240112	113300	9024270	4960	4960	4960	4960	4
503	20240112	113200	9004430	4960	4960	4960	4960	0
504	20240112	113100	9004430	4960	4960	4960	4960	0
505	20240112	113000	9004430	4960	4960	4960	4960	0
506	20240112	112900	9004430	4960	4960	4960	4960	0
507	20240112	112800	9004430	4960	4960	4960	4960	4
508	20240112	112700	8984590	4960	4960	4960	4960	0
509	20240112	112600	8984590	4960	4960	4960	4960	0
510	20240112	112500	8984590	4960	4960	4960	4960	0
511	20240112	112400	8984590	4960	4960	4960	4960	5
512	20240112	112300	8959790	4960	4960	4960	4960	0
513	20240112	112200	8959790	4960	4965	4965	4960	80
514	20240112	112100	8562810	4965	4965	4965	4965	0
515	20240112	112000	8562810	4965	4965	4965	4965	0
516	20240112	111900	8562810	4965	4965	4965	4965	3
517	20240112	111800	8547915	4965	4965	4965	4965	0
518	20240112	111700	8547915	4965	4965	4965	4965	0
519	20240112	111600	8547915	4965	4965	4965	4965	0
520	20240112	111500	8547915	4965	4965	4965	4965	0
521	20240112	111400	8547915	4965	4965	4965	4965	5
522	20240112	111300	8523090	4965	4965	4965	4965	0
523	20240112	111200	8523090	4965	4965	4965	4965	0
524	20240112	111100	8523090	4965	4965	4965	4965	0
525	20240112	111000	8523090	4965	4965	4965	4965	0
526	20240112	110900	8523090	4965	4965	4965	4965	4
527	20240112	110800	8503230	4965	4965	4965	4965	0
528	20240112	110700	8503230	4965	4965	4965	4965	0
529	20240112	110600	8503230	4965	4965	4965	4965	0
530	20240112	110500	8503230	4965	4965	4965	4965	3
531	20240112	110400	8488335	4965	4965	4965	4965	1
532	20240112	110300	8483370	4965	4965	4965	4965	0
533	20240112	110200	8483370	4965	4965	4965	4965	0
534	20240112	110100	8483370	4965	4965	4965	4965	0
535	20240112	110000	8483370	4965	4965	4965	4965	4
536	20240112	105900	8463510	4965	4965	4965	4965	0
537	20240112	105800	8463510	4965	4965	4965	4965	0
538	20240112	105700	8463510	4965	4965	4965	4965	0
539	20240112	105600	8463510	4965	4965	4965	4965	0
540	20240112	105500	8463510	4965	4965	4965	4965	28
541	20240112	105400	8324490	4965	4965	4965	4965	0
542	20240112	105300	8324490	4965	4965	4965	4965	0
543	20240112	105200	8324490	4965	4965	4965	4965	0
544	20240112	105100	8324490	4965	4965	4965	4965	0
545	20240112	105000	8324490	4965	4965	4965	4965	3
546	20240112	104900	8309595	4965	4965	4965	4965	0
547	20240112	104800	8309595	4965	4965	4965	4965	0
548	20240112	104700	8309595	4965	4965	4965	4965	0
549	20240112	104600	8309595	4965	4965	4965	4965	0
550	20240112	104500	8309595	4965	4965	4965	4965	5
551	20240112	104400	8284770	4965	4975	4975	4965	474
552	20240112	104300	5929580	4975	4975	4975	4975	0
553	20240112	104200	5929580	4975	4975	4975	4975	0
554	20240112	104100	5929580	4975	4975	4975	4975	4
555	20240112	104000	5909680	4975	4975	4975	4975	0
556	20240112	103900	5909680	4975	4975	4975	4975	0
557	20240112	103800	5909680	4975	4975	4975	4975	0
558	20240112	103700	5909680	4975	4975	4975	4975	0
559	20240112	103600	5909680	4975	4975	4975	4975	4
560	20240112	103500	5889780	5010	5010	5010	5010	0
561	20240112	103400	5889780	5010	5010	5010	5010	3
562	20240112	103300	5874750	4975	4975	4975	4975	0
563	20240112	103200	5874750	4975	4975	4975	4975	0
564	20240112	103100	5874750	4975	4975	4975	4975	4
565	20240112	103000	5854850	4975	4975	4975	4975	0
566	20240112	102900	5854850	4975	4975	4975	4975	0
567	20240112	102800	5854850	4975	4975	4975	4975	0
568	20240112	102700	5854850	4975	4975	4975	4975	0
569	20240112	102600	5854850	4975	4985	4985	4975	10
570	20240112	102500	5805050	4965	4965	4965	4965	0
571	20240112	102400	5805050	4965	4965	4965	4965	0
572	20240112	102300	5805050	4965	4965	4965	4965	0
573	20240112	102200	5805050	4965	4965	4965	4965	0
574	20240112	102100	5805050	4965	4965	4965	4965	3
575	20240112	102000	5790155	4965	4965	4965	4965	20
576	20240112	101900	5690855	4960	4960	4960	4960	0
577	20240112	101800	5690855	4960	4960	4960	4960	0
578	20240112	101700	5690855	4960	4960	4960	4960	5
579	20240112	101600	5666055	4960	4960	4960	4960	0
580	20240112	101500	5666055	4960	4960	4960	4960	0
581	20240112	101400	5666055	4960	4960	4960	4960	0
582	20240112	101300	5666055	4960	4960	4960	4960	0
583	20240112	101200	5666055	4960	4960	4960	4960	4
584	20240112	101100	5646215	4960	4960	4960	4960	0
585	20240112	101000	5646215	4960	4960	4960	4960	0
586	20240112	100900	5646215	4960	4960	4960	4960	0
587	20240112	100800	5646215	4960	4960	4960	4960	0
588	20240112	100700	5646215	4960	4960	4960	4960	4
589	20240112	100600	5626375	4960	4960	4960	4960	0
590	20240112	100500	5626375	4960	4960	4960	4960	0
591	20240112	100400	5626375	4960	4960	4960	4960	0
592	20240112	100300	5626375	4960	4960	4960	4960	0
593	20240112	100200	5626375	4960	4960	4960	4960	5
594	20240112	100100	5601575	4960	4960	4960	4960	0
595	20240112	100000	5601575	4960	4960	4960	4960	0
596	20240112	095900	5601575	4960	4960	4960	4960	0
597	20240112	095800	5601575	4960	4960	4960	4960	0
598	20240112	095700	5601575	4960	4970	4970	4960	4
599	20240112	095600	5581725	4970	4970	4970	4970	0
600	20240112	095500	5581725	4970	4970	4970	4970	0
601	20240112	095400	5581725	4970	4970	4970	4970	0
602	20240112	095300	5581725	4970	4970	4970	4970	4
603	20240112	095200	5561845	4965	4965	4965	4965	0
604	20240112	095100	5561845	4965	4965	4965	4965	0
605	20240112	095000	5561845	4965	4965	4965	4965	0
606	20240112	094900	5561845	4965	4965	4965	4965	0
607	20240112	094800	5561845	4965	4965	4965	4965	4
608	20240112	094700	5541985	4985	4985	4985	4985	0
609	20240112	094600	5541985	4985	4980	4985	4980	110
610	20240112	094500	4993910	4965	4965	4965	4965	0
611	20240112	094400	4993910	4965	4965	4965	4965	0
612	20240112	094300	4993910	4965	4965	4965	4965	5
613	20240112	094200	4969085	4965	4965	4965	4965	2
614	20240112	094100	4959155	4960	4960	4960	4960	0
615	20240112	094000	4959155	4960	4960	4960	4960	0
616	20240112	093900	4959155	4960	4960	4960	4960	0
617	20240112	093800	4959155	4960	4960	4960	4960	3
618	20240112	093700	4944275	4960	4960	4960	4960	0
619	20240112	093600	4944275	4960	4960	4960	4960	0
620	20240112	093500	4944275	4960	4960	4960	4960	0
621	20240112	093400	4944275	4960	4960	4960	4960	0
622	20240112	093300	4944275	4960	4960	4960	4960	5
623	20240112	093200	4919475	4960	4960	4960	4960	0
624	20240112	093100	4919475	4960	4960	4960	4960	0
625	20240112	093000	4919475	4960	4960	4960	4960	0
626	20240112	092900	4919475	4960	4960	4960	4960	4
627	20240112	092800	4899635	4960	4960	4960	4960	0
628	20240112	092700	4899635	4960	4960	4960	4960	0
629	20240112	092600	4899635	4960	4960	4960	4960	0
630	20240112	092500	4899635	4960	4960	4960	4960	0
631	20240112	092400	4899635	4960	4960	4960	4960	4
632	20240112	092300	4879795	4985	4985	4985	4985	0
633	20240112	092200	4879795	4985	4985	4985	4985	643
634	20240112	092100	1674440	4985	4985	4985	4985	0
635	20240112	092000	1674440	4985	4985	4985	4985	0
636	20240112	091900	1674440	4985	4985	4985	4985	4
637	20240112	091800	1654500	4985	4985	4985	4985	0
638	20240112	091700	1654500	4985	4985	4985	4985	0
639	20240112	091600	1654500	4985	4985	4985	4985	0
640	20240112	091500	1654500	4985	4985	4985	4985	0
641	20240112	091400	1654500	4985	4985	4985	4985	5
642	20240112	091300	1629575	4985	4985	4985	4985	0
643	20240112	091200	1629575	4985	4985	4985	4985	0
644	20240112	091100	1629575	4985	4985	4985	4985	0
645	20240112	091000	1629575	4985	4985	4985	4985	2
646	20240112	090900	1619605	4985	4985	4985	4985	1
647	20240112	090800	1614620	4985	4985	4985	4985	0
648	20240112	090700	1614620	4985	4985	4985	4985	0
649	20240112	090600	1614620	4985	4985	4985	4985	0
650	20240112	090500	1614620	4985	4985	4985	4985	5
651	20240112	090400	1589695	5000	5000	5000	5000	0
652	20240112	090300	1589695	5000	5000	5000	5000	40
653	20240112	090200	1389695	4960	4960	4960	4960	0
654	20240112	090100	1389695	4960	4970	5000	4960	168
655	20240112	090000	555520	4960	4960	4960	4960	112