KissMeData/080470/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	195500	32495380	5060	5060	5060	5060	60
3	20240108	195400	32495380	5060	5060	5060	5060	0
4	20240108	195300	32495380	5060	5060	5060	5060	0
5	20240108	195200	32495380	5060	5060	5060	5060	0
6	20240108	195100	32495380	5060	5060	5060	5060	0
7	20240108	195000	32495380	5060	5060	5060	5060	0
8	20240108	194900	32495380	5060	5060	5060	5060	0
9	20240108	194800	32495380	5060	5060	5060	5060	0
10	20240108	194700	32495380	5060	5060	5060	5060	0
11	20240108	194600	32495380	5060	5060	5060	5060	0
12	20240108	194500	32495380	5060	5060	5060	5060	0
13	20240108	194400	32495380	5060	5060	5060	5060	0
14	20240108	194300	32495380	5060	5060	5060	5060	0
15	20240108	194200	32495380	5060	5060	5060	5060	0
16	20240108	194100	32495380	5060	5060	5060	5060	0
17	20240108	194000	32495380	5060	5060	5060	5060	0
18	20240108	193900	32495380	5060	5060	5060	5060	0
19	20240108	193800	32495380	5060	5060	5060	5060	0
20	20240108	193700	32495380	5060	5060	5060	5060	0
21	20240108	193600	32495380	5060	5060	5060	5060	0
22	20240108	193500	32495380	5060	5060	5060	5060	0
23	20240108	193400	32495380	5060	5060	5060	5060	0
24	20240108	193300	32495380	5060	5060	5060	5060	0
25	20240108	193200	32495380	5060	5060	5060	5060	0
26	20240108	193100	32495380	5060	5060	5060	5060	0
27	20240108	193000	32495380	5060	5060	5060	5060	0
28	20240108	192900	32495380	5060	5060	5060	5060	0
29	20240108	192800	32495380	5060	5060	5060	5060	0
30	20240108	192700	32495380	5060	5060	5060	5060	0
31	20240108	192600	32495380	5060	5060	5060	5060	0
32	20240108	192500	32495380	5060	5060	5060	5060	60
33	20240108	192400	32495380	5060	5060	5060	5060	0
34	20240108	192300	32495380	5060	5060	5060	5060	0
35	20240108	192200	32495380	5060	5060	5060	5060	0
36	20240108	192100	32495380	5060	5060	5060	5060	0
37	20240108	192000	32495380	5060	5060	5060	5060	0
38	20240108	191900	32495380	5060	5060	5060	5060	0
39	20240108	191800	32495380	5060	5060	5060	5060	0
40	20240108	191700	32495380	5060	5060	5060	5060	0
41	20240108	191600	32495380	5060	5060	5060	5060	0
42	20240108	191500	32495380	5060	5060	5060	5060	0
43	20240108	191400	32495380	5060	5060	5060	5060	0
44	20240108	191300	32495380	5060	5060	5060	5060	0
45	20240108	191200	32495380	5060	5060	5060	5060	0
46	20240108	191100	32495380	5060	5060	5060	5060	0
47	20240108	191000	32495380	5060	5060	5060	5060	0
48	20240108	190900	32495380	5060	5060	5060	5060	0
49	20240108	190800	32495380	5060	5060	5060	5060	0
50	20240108	190700	32495380	5060	5060	5060	5060	0
51	20240108	190600	32495380	5060	5060	5060	5060	0
52	20240108	190500	32495380	5060	5060	5060	5060	0
53	20240108	190400	32495380	5060	5060	5060	5060	0
54	20240108	190300	32495380	5060	5060	5060	5060	0
55	20240108	190200	32495380	5060	5060	5060	5060	0
56	20240108	190100	32495380	5060	5060	5060	5060	0
57	20240108	190000	32495380	5060	5060	5060	5060	0
58	20240108	185900	32495380	5060	5060	5060	5060	0
59	20240108	185800	32495380	5060	5060	5060	5060	0
60	20240108	185700	32495380	5060	5060	5060	5060	0
61	20240108	185600	32495380	5060	5060	5060	5060	0
62	20240108	185500	32495380	5060	5060	5060	5060	60
63	20240108	185400	32495380	5060	5060	5060	5060	0
64	20240108	185300	32495380	5060	5060	5060	5060	0
65	20240108	185200	32495380	5060	5060	5060	5060	0
66	20240108	185100	32495380	5060	5060	5060	5060	0
67	20240108	185000	32495380	5060	5060	5060	5060	0
68	20240108	184900	32495380	5060	5060	5060	5060	0
69	20240108	184800	32495380	5060	5060	5060	5060	0
70	20240108	184700	32495380	5060	5060	5060	5060	0
71	20240108	184600	32495380	5060	5060	5060	5060	0
72	20240108	184500	32495380	5060	5060	5060	5060	0
73	20240108	184400	32495380	5060	5060	5060	5060	0
74	20240108	184300	32495380	5060	5060	5060	5060	0
75	20240108	184200	32495380	5060	5060	5060	5060	0
76	20240108	184100	32495380	5060	5060	5060	5060	0
77	20240108	184000	32495380	5060	5060	5060	5060	0
78	20240108	183900	32495380	5060	5060	5060	5060	0
79	20240108	183800	32495380	5060	5060	5060	5060	0
80	20240108	183700	32495380	5060	5060	5060	5060	0
81	20240108	183600	32495380	5060	5060	5060	5060	0
82	20240108	183500	32495380	5060	5060	5060	5060	0
83	20240108	183400	32495380	5060	5060	5060	5060	0
84	20240108	183300	32495380	5060	5060	5060	5060	0
85	20240108	183200	32495380	5060	5060	5060	5060	0
86	20240108	183100	32495380	5060	5060	5060	5060	0
87	20240108	183000	32495380	5060	5060	5060	5060	0
88	20240108	182900	32495380	5060	5060	5060	5060	0
89	20240108	182800	32495380	5060	5060	5060	5060	0
90	20240108	182700	32495380	5060	5060	5060	5060	0
91	20240108	182600	32495380	5060	5060	5060	5060	0
92	20240108	182500	32495380	5060	5060	5060	5060	60
93	20240108	182400	32495380	5060	5060	5060	5060	0
94	20240108	182300	32495380	5060	5060	5060	5060	0
95	20240108	182200	32495380	5060	5060	5060	5060	0
96	20240108	182100	32495380	5060	5060	5060	5060	0
97	20240108	182000	32495380	5060	5060	5060	5060	0
98	20240108	181900	32495380	5060	5060	5060	5060	0
99	20240108	181800	32495380	5060	5060	5060	5060	0
100	20240108	181700	32495380	5060	5060	5060	5060	0
101	20240108	181600	32495380	5060	5060	5060	5060	0
102	20240108	181500	32495380	5060	5060	5060	5060	0
103	20240108	181400	32495380	5060	5060	5060	5060	0
104	20240108	181300	32495380	5060	5060	5060	5060	0
105	20240108	181200	32495380	5060	5060	5060	5060	0
106	20240108	181100	32495380	5060	5060	5060	5060	0
107	20240108	181000	32495380	5060	5060	5060	5060	0
108	20240108	180900	32495380	5060	5060	5060	5060	0
109	20240108	180800	32495380	5060	5060	5060	5060	0
110	20240108	180700	32495380	5060	5060	5060	5060	0
111	20240108	180600	32495380	5060	5060	5060	5060	0
112	20240108	180500	32495380	5060	5060	5060	5060	0
113	20240108	180400	32495380	5060	5060	5060	5060	0
114	20240108	180300	32495380	5060	5060	5060	5060	0
115	20240108	180200	32495380	5060	5060	5060	5060	0
116	20240108	180100	32495380	5060	5060	5060	5060	0
117	20240108	180000	32495380	5060	5060	5060	5060	0
118	20240108	175900	32495380	5060	5060	5060	5060	0
119	20240108	175800	32495380	5060	5060	5060	5060	0
120	20240108	175700	32495380	5060	5060	5060	5060	0
121	20240108	175600	32495380	5060	5060	5060	5060	0
122	20240108	175500	32495380	5060	5060	5060	5060	60
123	20240108	175400	32495380	5060	5060	5060	5060	0
124	20240108	175300	32495380	5060	5060	5060	5060	0
125	20240108	175200	32495380	5060	5060	5060	5060	0
126	20240108	175100	32495380	5060	5060	5060	5060	0
127	20240108	175000	32495380	5060	5060	5060	5060	0
128	20240108	174900	32495380	5060	5060	5060	5060	0
129	20240108	174800	32495380	5060	5060	5060	5060	0
130	20240108	174700	32495380	5060	5060	5060	5060	0
131	20240108	174600	32495380	5060	5060	5060	5060	0
132	20240108	174500	32495380	5060	5060	5060	5060	0
133	20240108	174400	32495380	5060	5060	5060	5060	0
134	20240108	174300	32495380	5060	5060	5060	5060	0
135	20240108	174200	32495380	5060	5060	5060	5060	0
136	20240108	174100	32495380	5060	5060	5060	5060	0
137	20240108	174000	32495380	5060	5060	5060	5060	0
138	20240108	173900	32495380	5060	5060	5060	5060	0
139	20240108	173800	32495380	5060	5060	5060	5060	0
140	20240108	173700	32495380	5060	5060	5060	5060	0
141	20240108	173600	32495380	5060	5060	5060	5060	0
142	20240108	173500	32495380	5060	5060	5060	5060	0
143	20240108	173400	32495380	5060	5060	5060	5060	0
144	20240108	173300	32495380	5060	5060	5060	5060	0
145	20240108	173200	32495380	5060	5060	5060	5060	0
146	20240108	173100	32495380	5060	5060	5060	5060	0
147	20240108	173000	32495380	5060	5060	5060	5060	0
148	20240108	172900	32495380	5060	5060	5060	5060	0
149	20240108	172800	32495380	5060	5060	5060	5060	0
150	20240108	172700	32495380	5060	5060	5060	5060	0
151	20240108	172600	32495380	5060	5060	5060	5060	0
152	20240108	172500	32495380	5060	5060	5060	5060	60
153	20240108	172400	32495380	5060	5060	5060	5060	0
154	20240108	172300	32495380	5060	5060	5060	5060	0
155	20240108	172200	32495380	5060	5060	5060	5060	0
156	20240108	172100	32495380	5060	5060	5060	5060	0
157	20240108	172000	32495380	5060	5060	5060	5060	0
158	20240108	171900	32495380	5060	5060	5060	5060	0
159	20240108	171800	32495380	5060	5060	5060	5060	0
160	20240108	171700	32495380	5060	5060	5060	5060	0
161	20240108	171600	32495380	5060	5060	5060	5060	0
162	20240108	171500	32495380	5060	5060	5060	5060	0
163	20240108	171400	32495380	5060	5060	5060	5060	0
164	20240108	171300	32495380	5060	5060	5060	5060	0
165	20240108	171200	32495380	5060	5060	5060	5060	0
166	20240108	171100	32495380	5060	5060	5060	5060	0
167	20240108	171000	32495380	5060	5060	5060	5060	0
168	20240108	170900	32495380	5060	5060	5060	5060	0
169	20240108	170800	32495380	5060	5060	5060	5060	0
170	20240108	170700	32495380	5060	5060	5060	5060	0
171	20240108	170600	32495380	5060	5060	5060	5060	0
172	20240108	170500	32495380	5060	5060	5060	5060	0
173	20240108	170400	32495380	5060	5060	5060	5060	0
174	20240108	170300	32495380	5060	5060	5060	5060	0
175	20240108	170200	32495380	5060	5060	5060	5060	0
176	20240108	170100	32495380	5060	5060	5060	5060	0
177	20240108	170000	32495380	5060	5060	5060	5060	0
178	20240108	165900	32495380	5060	5060	5060	5060	0
179	20240108	165800	32495380	5060	5060	5060	5060	0
180	20240108	165700	32495380	5060	5060	5060	5060	0
181	20240108	165600	32495380	5060	5060	5060	5060	0
182	20240108	165500	32495380	5060	5060	5060	5060	60
183	20240108	165400	32495380	5060	5060	5060	5060	0
184	20240108	165300	32495380	5060	5060	5060	5060	0
185	20240108	165200	32495380	5060	5060	5060	5060	0
186	20240108	165100	32495380	5060	5060	5060	5060	0
187	20240108	165000	32495380	5060	5060	5060	5060	0
188	20240108	164900	32495380	5060	5060	5060	5060	0
189	20240108	164800	32495380	5060	5060	5060	5060	0
190	20240108	164700	32495380	5060	5060	5060	5060	0
191	20240108	164600	32495380	5060	5060	5060	5060	0
192	20240108	164500	32495380	5060	5060	5060	5060	0
193	20240108	164400	32495380	5060	5060	5060	5060	0
194	20240108	164300	32495380	5060	5060	5060	5060	0
195	20240108	164200	32495380	5060	5060	5060	5060	0
196	20240108	164100	32495380	5060	5060	5060	5060	0
197	20240108	164000	32495380	5060	5060	5060	5060	0
198	20240108	163900	32495380	5060	5060	5060	5060	0
199	20240108	163800	32495380	5060	5060	5060	5060	0
200	20240108	163700	32495380	5060	5060	5060	5060	0
201	20240108	163600	32495380	5060	5060	5060	5060	0
202	20240108	163500	32495380	5060	5060	5060	5060	0
203	20240108	163400	32495380	5060	5060	5060	5060	0
204	20240108	163300	32495380	5060	5060	5060	5060	0
205	20240108	163200	32495380	5060	5060	5060	5060	0
206	20240108	163100	32495380	5060	5060	5060	5060	0
207	20240108	163000	32495380	5060	5060	5060	5060	0
208	20240108	162900	32495380	5060	5060	5060	5060	0
209	20240108	162800	32495380	5060	5060	5060	5060	0
210	20240108	162700	32495380	5060	5060	5060	5060	0
211	20240108	162600	32495380	5060	5060	5060	5060	0
212	20240108	162500	32495380	5060	5060	5060	5060	60
213	20240108	162400	32495380	5060	5060	5060	5060	0
214	20240108	162300	32495380	5060	5060	5060	5060	0
215	20240108	162200	32495380	5060	5060	5060	5060	0
216	20240108	162100	32495380	5060	5060	5060	5060	0
217	20240108	162000	32495380	5060	5060	5060	5060	0
218	20240108	161900	32495380	5060	5060	5060	5060	0
219	20240108	161800	32495380	5060	5060	5060	5060	0
220	20240108	161700	32495380	5060	5060	5060	5060	0
221	20240108	161600	32495380	5060	5060	5060	5060	0
222	20240108	161500	32495380	5060	5060	5060	5060	0
223	20240108	161400	32495380	5060	5060	5060	5060	0
224	20240108	161300	32495380	5060	5060	5060	5060	0
225	20240108	161200	32495380	5060	5060	5060	5060	0
226	20240108	161100	32495380	5060	5060	5060	5060	0
227	20240108	161000	32495380	5060	5060	5060	5060	0
228	20240108	160900	32495380	5060	5060	5060	5060	0
229	20240108	160800	32495380	5060	5060	5060	5060	0
230	20240108	160700	32495380	5060	5060	5060	5060	0
231	20240108	160600	32495380	5060	5060	5060	5060	0
232	20240108	160500	32495380	5060	5060	5060	5060	0
233	20240108	160400	32495380	5060	5060	5060	5060	0
234	20240108	160300	32495380	5060	5060	5060	5060	0
235	20240108	160200	32495380	5060	5060	5060	5060	0
236	20240108	160100	32495380	5060	5060	5060	5060	0
237	20240108	160000	32495380	5060	5060	5060	5060	0
238	20240108	155900	32495380	5060	5060	5060	5060	0
239	20240108	155800	32495380	5060	5060	5060	5060	0
240	20240108	155700	32495380	5060	5060	5060	5060	0
241	20240108	155600	32495380	5060	5060	5060	5060	0
242	20240108	155500	32495380	5060	5060	5060	5060	60
243	20240108	155400	32495380	5060	5060	5060	5060	0
244	20240108	155300	32495380	5060	5060	5060	5060	0
245	20240108	155200	32495380	5060	5060	5060	5060	0
246	20240108	155100	32495380	5060	5060	5060	5060	0
247	20240108	155000	32495380	5060	5060	5060	5060	0
248	20240108	154900	32495380	5060	5060	5060	5060	0
249	20240108	154800	32495380	5060	5060	5060	5060	0
250	20240108	154700	32495380	5060	5060	5060	5060	0
251	20240108	154600	32495380	5060	5060	5060	5060	0
252	20240108	154500	32495380	5060	5060	5060	5060	0
253	20240108	154400	32495380	5060	5060	5060	5060	0
254	20240108	154300	32495380	5060	5060	5060	5060	0
255	20240108	154200	32495380	5060	5060	5060	5060	0
256	20240108	154100	32495380	5060	5060	5060	5060	0
257	20240108	154000	32495380	5060	5060	5060	5060	0
258	20240108	153900	32495380	5060	5060	5060	5060	0
259	20240108	153800	32495380	5060	5060	5060	5060	0
260	20240108	153700	32495380	5060	5060	5060	5060	0
261	20240108	153600	32495380	5060	5060	5060	5060	0
262	20240108	153500	32495380	5060	5060	5060	5060	0
263	20240108	153400	32495380	5060	5060	5060	5060	0
264	20240108	153300	32495380	5060	5060	5060	5060	0
265	20240108	153200	32495380	5060	5060	5060	5060	0
266	20240108	153100	32495380	5060	5060	5060	5060	0
267	20240108	153000	32495380	5060	5060	5060	5060	60
268	20240108	152900	32191780	5060	5060	5060	5060	0
269	20240108	152800	32191780	5060	5060	5060	5060	0
270	20240108	152700	32191780	5060	5060	5060	5060	0
271	20240108	152600	32191780	5060	5060	5060	5060	0
272	20240108	152500	32191780	5060	5060	5060	5060	0
273	20240108	152400	32191780	5060	5060	5060	5060	0
274	20240108	152300	32191780	5060	5060	5060	5060	0
275	20240108	152200	32191780	5060	5060	5060	5060	0
276	20240108	152100	32191780	5060	5060	5060	5060	0
277	20240108	152000	32191780	5060	5060	5060	5060	0
278	20240108	151900	32191780	5060	5060	5060	5060	4
279	20240108	151800	32171540	5070	5070	5070	5070	0
280	20240108	151700	32171540	5070	5070	5070	5070	0
281	20240108	151600	32171540	5070	5070	5070	5070	0
282	20240108	151500	32171540	5070	5070	5070	5070	0
283	20240108	151400	32171540	5070	5070	5070	5070	0
284	20240108	151300	32171540	5070	5070	5070	5070	0
285	20240108	151200	32171540	5070	5070	5070	5070	1
286	20240108	151100	32166470	5060	5060	5060	5060	0
287	20240108	151000	32166470	5060	5060	5060	5060	0
288	20240108	150900	32166470	5060	5060	5060	5060	0
289	20240108	150800	32166470	5060	5060	5060	5060	1
290	20240108	150700	32161410	5070	5060	5070	5060	4
291	20240108	150600	32141150	5070	5070	5070	5070	12
292	20240108	150500	32080310	5060	5060	5060	5060	0
293	20240108	150400	32080310	5060	5060	5060	5060	0
294	20240108	150300	32080310	5060	5060	5060	5060	0
295	20240108	150200	32080310	5060	5060	5060	5060	0
296	20240108	150100	32080310	5060	5060	5060	5060	0
297	20240108	150000	32080310	5060	5060	5060	5060	0
298	20240108	145900	32080310	5060	5060	5060	5060	0
299	20240108	145800	32080310	5060	5060	5060	5060	0
300	20240108	145700	32080310	5060	5060	5060	5060	0
301	20240108	145600	32080310	5060	5060	5060	5060	0
302	20240108	145500	32080310	5060	5060	5060	5060	2
303	20240108	145400	32070190	5060	5060	5060	5060	0
304	20240108	145300	32070190	5060	5060	5060	5060	50
305	20240108	145200	31817190	5060	5060	5060	5060	0
306	20240108	145100	31817190	5060	5060	5060	5060	0
307	20240108	145000	31817190	5060	5060	5060	5060	0
308	20240108	144900	31817190	5060	5060	5060	5060	8
309	20240108	144800	31776710	5060	5060	5060	5060	0
310	20240108	144700	31776710	5060	5060	5060	5060	0
311	20240108	144600	31776710	5060	5060	5060	5060	3
312	20240108	144500	31761530	5060	5060	5060	5060	0
313	20240108	144400	31761530	5060	5060	5060	5060	0
314	20240108	144300	31761530	5060	5060	5060	5060	0
315	20240108	144200	31761530	5060	5060	5060	5060	0
316	20240108	144100	31761530	5060	5060	5060	5060	0
317	20240108	144000	31761530	5060	5060	5060	5060	0
318	20240108	143900	31761530	5060	5060	5060	5060	0
319	20240108	143800	31761530	5060	5060	5060	5060	1
320	20240108	143700	31756470	5080	5080	5080	5080	0
321	20240108	143600	31756470	5080	5080	5080	5080	0
322	20240108	143500	31756470	5080	5080	5080	5080	0
323	20240108	143400	31756470	5080	5080	5080	5080	0
324	20240108	143300	31756470	5080	5080	5080	5080	0
325	20240108	143200	31756470	5080	5080	5080	5080	0
326	20240108	143100	31756470	5080	5080	5080	5080	0
327	20240108	143000	31756470	5080	5080	5080	5080	0
328	20240108	142900	31756470	5080	5080	5080	5080	0
329	20240108	142800	31756470	5080	5080	5080	5080	0
330	20240108	142700	31756470	5080	5080	5080	5080	0
331	20240108	142600	31756470	5080	5080	5080	5080	0
332	20240108	142500	31756470	5080	5080	5080	5080	0
333	20240108	142400	31756470	5080	5080	5080	5080	0
334	20240108	142300	31756470	5080	5080	5080	5080	0
335	20240108	142200	31756470	5080	5080	5080	5080	0
336	20240108	142100	31756470	5080	5080	5080	5080	0
337	20240108	142000	31756470	5080	5080	5080	5080	2
338	20240108	141900	31746310	5070	5070	5070	5070	0
339	20240108	141800	31746310	5070	5070	5070	5070	0
340	20240108	141700	31746310	5070	5070	5070	5070	1
341	20240108	141600	31741240	5070	5070	5070	5070	2
342	20240108	141500	31731100	5070	5070	5070	5070	15
343	20240108	141400	31655050	5080	5080	5080	5080	1
344	20240108	141300	31649970	5080	5080	5080	5080	0
345	20240108	141200	31649970	5080	5080	5080	5080	0
346	20240108	141100	31649970	5080	5080	5080	5080	0
347	20240108	141000	31649970	5080	5080	5080	5080	0
348	20240108	140900	31649970	5080	5080	5080	5080	0
349	20240108	140800	31649970	5080	5080	5080	5080	0
350	20240108	140700	31649970	5080	5080	5080	5080	0
351	20240108	140600	31649970	5080	5080	5080	5080	0
352	20240108	140500	31649970	5080	5080	5080	5080	0
353	20240108	140400	31649970	5080	5080	5080	5080	29
354	20240108	140300	31502650	5080	5090	5090	5080	11
355	20240108	140200	31446670	5090	5090	5090	5090	0
356	20240108	140100	31446670	5090	5090	5090	5090	0
357	20240108	140000	31446670	5090	5090	5090	5090	0
358	20240108	135900	31446670	5090	5090	5090	5090	0
359	20240108	135800	31446670	5090	5090	5090	5090	0
360	20240108	135700	31446670	5090	5090	5090	5090	0
361	20240108	135600	31446670	5090	5070	5090	5070	98
362	20240108	135500	30949050	5080	5080	5080	5080	0
363	20240108	135400	30949050	5080	5080	5080	5080	0
364	20240108	135300	30949050	5080	5080	5080	5080	0
365	20240108	135200	30949050	5080	5080	5080	5080	0
366	20240108	135100	30949050	5080	5080	5080	5080	0
367	20240108	135000	30949050	5080	5080	5080	5080	0
368	20240108	134900	30949050	5080	5080	5080	5080	0
369	20240108	134800	30949050	5080	5080	5080	5080	10
370	20240108	134700	30898250	5080	5080	5080	5080	0
371	20240108	134600	30898250	5080	5080	5080	5080	20
372	20240108	134500	30796650	5090	5090	5090	5090	0
373	20240108	134400	30796650	5090	5090	5090	5090	0
374	20240108	134300	30796650	5090	5090	5090	5090	0
375	20240108	134200	30796650	5090	5090	5090	5090	0
376	20240108	134100	30796650	5090	5090	5090	5090	0
377	20240108	134000	30796650	5090	5090	5090	5090	0
378	20240108	133900	30796650	5090	5090	5090	5090	0
379	20240108	133800	30796650	5090	5090	5090	5090	0
380	20240108	133700	30796650	5090	5090	5090	5090	0
381	20240108	133600	30796650	5090	5090	5090	5090	0
382	20240108	133500	30796650	5090	5090	5090	5090	0
383	20240108	133400	30796650	5090	5090	5090	5090	0
384	20240108	133300	30796650	5090	5090	5090	5090	47
385	20240108	133200	30557420	5090	5090	5090	5090	3
386	20240108	133100	30542150	5110	5110	5110	5110	0
387	20240108	133000	30542150	5110	5110	5110	5110	0
388	20240108	132900	30542150	5110	5110	5110	5110	0
389	20240108	132800	30542150	5110	5110	5110	5110	0
390	20240108	132700	30542150	5110	5100	5110	5100	20
391	20240108	132600	30440070	5120	5120	5120	5120	0
392	20240108	132500	30440070	5120	5120	5120	5120	0
393	20240108	132400	30440070	5120	5120	5120	5120	0
394	20240108	132300	30440070	5120	5120	5120	5120	0
395	20240108	132200	30440070	5120	5120	5120	5120	0
396	20240108	132100	30440070	5120	5120	5120	5120	0
397	20240108	132000	30440070	5120	5120	5120	5120	0
398	20240108	131900	30440070	5120	5120	5120	5120	0
399	20240108	131800	30440070	5120	5120	5120	5120	0
400	20240108	131700	30440070	5120	5120	5120	5120	0
401	20240108	131600	30440070	5120	5120	5120	5120	0
402	20240108	131500	30440070	5120	5120	5120	5120	0
403	20240108	131400	30440070	5120	5120	5120	5120	0
404	20240108	131300	30440070	5120	5120	5120	5120	0
405	20240108	131200	30440070	5120	5120	5120	5120	0
406	20240108	131100	30440070	5120	5120	5120	5120	0
407	20240108	131000	30440070	5120	5120	5120	5120	0
408	20240108	130900	30440070	5120	5120	5120	5120	0
409	20240108	130800	30440070	5120	5120	5120	5120	0
410	20240108	130700	30440070	5120	5120	5120	5120	0
411	20240108	130600	30440070	5120	5120	5120	5120	0
412	20240108	130500	30440070	5120	5060	5130	5060	99
413	20240108	130400	29933200	5020	5020	5020	5020	0
414	20240108	130300	29933200	5020	5020	5020	5020	10
415	20240108	130200	29883000	5020	5020	5020	5020	0
416	20240108	130100	29883000	5020	5020	5020	5020	0
417	20240108	130000	29883000	5020	5020	5020	5020	0
418	20240108	125900	29883000	5020	5020	5020	5020	0
419	20240108	125800	29883000	5020	5020	5020	5020	0
420	20240108	125700	29883000	5020	5020	5020	5020	0
421	20240108	125600	29883000	5020	5020	5020	5020	0
422	20240108	125500	29883000	5020	5020	5020	5020	0
423	20240108	125400	29883000	5020	5020	5020	5020	0
424	20240108	125300	29883000	5020	5020	5020	5020	0
425	20240108	125200	29883000	5020	5020	5020	5020	1
426	20240108	125100	29877980	5080	5080	5080	5080	0
427	20240108	125000	29877980	5080	5080	5080	5080	414
428	20240108	124900	27774860	5100	5100	5100	5100	0
429	20240108	124800	27774860	5100	5110	5110	5100	64
430	20240108	124700	27447920	5110	5110	5110	5110	720
431	20240108	124600	23768720	5110	5110	5110	5110	124
432	20240108	124500	23135080	5120	4985	5120	4985	406
433	20240108	124400	21088105	4985	4985	4985	4985	1
434	20240108	124300	21083120	4985	4985	4985	4985	0
435	20240108	124200	21083120	4985	4985	4985	4985	0
436	20240108	124100	21083120	4985	4985	4985	4985	1
437	20240108	124000	21078135	4985	4985	4985	4985	0
438	20240108	123900	21078135	4985	4985	4985	4985	0
439	20240108	123800	21078135	4985	4985	4985	4985	6
440	20240108	123700	21048225	4985	4985	4985	4985	0
441	20240108	123600	21048225	4985	4985	4985	4985	0
442	20240108	123500	21048225	4985	4985	4985	4985	0
443	20240108	123400	21048225	4985	4985	4985	4985	0
444	20240108	123300	21048225	4985	4985	4985	4985	0
445	20240108	123200	21048225	4985	4985	4985	4985	0
446	20240108	123100	21048225	4985	4985	4985	4985	0
447	20240108	123000	21048225	4985	4985	4985	4985	0
448	20240108	122900	21048225	4985	4985	4985	4985	0
449	20240108	122800	21048225	4985	4985	4985	4985	0
450	20240108	122700	21048225	4985	4985	4985	4985	0
451	20240108	122600	21048225	4985	4985	4985	4985	0
452	20240108	122500	21048225	4985	4985	4985	4985	0
453	20240108	122400	21048225	4985	4985	4985	4985	0
454	20240108	122300	21048225	4985	4985	4985	4985	0
455	20240108	122200	21048225	4985	4985	4985	4985	10
456	20240108	122100	20998375	4975	4975	4975	4975	0
457	20240108	122000	20998375	4975	4975	4975	4975	0
458	20240108	121900	20998375	4975	4975	4975	4975	0
459	20240108	121800	20998375	4975	4975	4975	4975	0
460	20240108	121700	20998375	4975	4975	4975	4975	0
461	20240108	121600	20998375	4975	4975	4975	4975	0
462	20240108	121500	20998375	4975	4975	4975	4975	0
463	20240108	121400	20998375	4975	4975	4975	4975	0
464	20240108	121300	20998375	4975	4975	4975	4975	0
465	20240108	121200	20998375	4975	4975	4975	4975	0
466	20240108	121100	20998375	4975	4975	4975	4975	0
467	20240108	121000	20998375	4975	4975	4975	4975	0
468	20240108	120900	20998375	4975	4975	4975	4975	0
469	20240108	120800	20998375	4975	4975	4975	4975	0
470	20240108	120700	20998375	4975	4975	4975	4975	0
471	20240108	120600	20998375	4975	4975	4975	4975	0
472	20240108	120500	20998375	4975	4975	4975	4975	0
473	20240108	120400	20998375	4975	4975	4975	4975	0
474	20240108	120300	20998375	4975	4975	4975	4975	0
475	20240108	120200	20998375	4975	4975	4975	4975	0
476	20240108	120100	20998375	4975	4975	4975	4975	0
477	20240108	120000	20998375	4975	4975	4975	4975	0
478	20240108	115900	20998375	4975	4975	4975	4975	0
479	20240108	115800	20998375	4975	4975	4975	4975	0
480	20240108	115700	20998375	4975	4975	4975	4975	0
481	20240108	115600	20998375	4975	4975	4975	4975	0
482	20240108	115500	20998375	4975	4975	4975	4975	0
483	20240108	115400	20998375	4975	4975	4975	4975	0
484	20240108	115300	20998375	4975	4975	4975	4975	0
485	20240108	115200	20998375	4975	4975	4975	4975	0
486	20240108	115100	20998375	4975	4975	4975	4975	0
487	20240108	115000	20998375	4975	4975	4975	4975	0
488	20240108	114900	20998375	4975	4975	4975	4975	10
489	20240108	114800	20948625	4980	4980	4980	4980	0
490	20240108	114700	20948625	4980	4980	4980	4980	0
491	20240108	114600	20948625	4980	4980	4980	4980	0
492	20240108	114500	20948625	4980	4980	4980	4980	0
493	20240108	114400	20948625	4980	4980	4980	4980	0
494	20240108	114300	20948625	4980	4980	4980	4980	0
495	20240108	114200	20948625	4980	4980	4980	4980	1
496	20240108	114100	20943645	4975	4975	4975	4975	0
497	20240108	114000	20943645	4975	4975	4975	4975	0
498	20240108	113900	20943645	4975	4975	4975	4975	0
499	20240108	113800	20943645	4975	4975	4975	4975	0
500	20240108	113700	20943645	4975	4975	4975	4975	0
501	20240108	113600	20943645	4975	4980	4980	4975	1100
502	20240108	113500	15468980	4980	4980	4980	4980	0
503	20240108	113400	15468980	4980	4985	4985	4980	1000
504	20240108	113300	10487600	4985	4985	4985	4985	0
505	20240108	113200	10487600	4985	4985	4985	4985	0
506	20240108	113100	10487600	4985	4985	4985	4985	0
507	20240108	113000	10487600	4985	4985	4985	4985	0
508	20240108	112900	10487600	4985	4985	4985	4985	0
509	20240108	112800	10487600	4985	4985	4985	4985	0
510	20240108	112700	10487600	4985	4985	4985	4985	0
511	20240108	112600	10487600	4985	4985	4985	4985	0
512	20240108	112500	10487600	4985	4985	4985	4985	0
513	20240108	112400	10487600	4985	4985	4985	4985	0
514	20240108	112300	10487600	4985	4990	4990	4985	300
515	20240108	112200	8992050	4985	4985	4985	4985	0
516	20240108	112100	8992050	4985	4985	4985	4985	0
517	20240108	112000	8992050	4985	4985	4985	4985	0
518	20240108	111900	8992050	4985	4985	4985	4985	0
519	20240108	111800	8992050	4985	4995	4995	4985	300
520	20240108	111700	7495815	5000	5000	5000	5000	0
521	20240108	111600	7495815	5000	5000	5000	5000	60
522	20240108	111500	7195815	4990	4990	4990	4990	0
523	20240108	111400	7195815	4990	4990	4990	4990	0
524	20240108	111300	7195815	4990	4990	4990	4990	0
525	20240108	111200	7195815	4990	4990	4990	4990	0
526	20240108	111100	7195815	4990	4990	4990	4990	0
527	20240108	111000	7195815	4990	4990	4990	4990	28
528	20240108	110900	7056095	4995	4995	4995	4995	0
529	20240108	110800	7056095	4995	4995	4995	4995	0
530	20240108	110700	7056095	4995	4995	4995	4995	117
531	20240108	110600	6471680	4995	4995	4995	4995	0
532	20240108	110500	6471680	4995	4995	4995	4995	0
533	20240108	110400	6471680	4995	4995	4995	4995	0
534	20240108	110300	6471680	4995	4995	4995	4995	0
535	20240108	110200	6471680	4995	4995	4995	4995	0
536	20240108	110100	6471680	4995	4995	4995	4995	0
537	20240108	110000	6471680	4995	4995	4995	4995	0
538	20240108	105900	6471680	4995	4995	4995	4995	0
539	20240108	105800	6471680	4995	4995	4995	4995	0
540	20240108	105700	6471680	4995	4995	4995	4995	0
541	20240108	105600	6471680	4995	4995	4995	4995	0
542	20240108	105500	6471680	4995	4995	4995	4995	1
543	20240108	105400	6466685	4995	4995	4995	4995	0
544	20240108	105300	6466685	4995	4995	4995	4995	0
545	20240108	105200	6466685	4995	4995	4995	4995	50
546	20240108	105100	6216935	5000	5000	5000	5000	0
547	20240108	105000	6216935	5000	5000	5000	5000	0
548	20240108	104900	6216935	5000	5000	5000	5000	0
549	20240108	104800	6216935	5000	5000	5000	5000	0
550	20240108	104700	6216935	5000	5000	5000	5000	0
551	20240108	104600	6216935	5000	5000	5000	5000	0
552	20240108	104500	6216935	5000	5000	5000	5000	0
553	20240108	104400	6216935	5000	5000	5000	5000	0
554	20240108	104300	6216935	5000	5000	5000	5000	3
555	20240108	104200	6201935	5000	5000	5000	5000	0
556	20240108	104100	6201935	5000	5000	5000	5000	0
557	20240108	104000	6201935	5000	5000	5000	5000	0
558	20240108	103900	6201935	5000	5000	5000	5000	0
559	20240108	103800	6201935	5000	5000	5000	5000	0
560	20240108	103700	6201935	5000	5000	5000	5000	0
561	20240108	103600	6201935	5000	5000	5000	5000	0
562	20240108	103500	6201935	5000	5000	5000	5000	0
563	20240108	103400	6201935	5000	5000	5000	5000	0
564	20240108	103300	6201935	5000	5000	5000	5000	0
565	20240108	103200	6201935	5000	5000	5000	5000	5
566	20240108	103100	6176935	5000	5000	5000	5000	0
567	20240108	103000	6176935	5000	5000	5000	5000	0
568	20240108	102900	6176935	5000	5000	5000	5000	0
569	20240108	102800	6176935	5000	5000	5000	5000	0
570	20240108	102700	6176935	5000	5000	5000	5000	0
571	20240108	102600	6176935	5000	5000	5000	5000	0
572	20240108	102500	6176935	5000	5000	5000	5000	0
573	20240108	102400	6176935	5000	5000	5000	5000	0
574	20240108	102300	6176935	5000	5000	5000	5000	0
575	20240108	102200	6176935	5000	5000	5000	5000	2
576	20240108	102100	6166935	4995	5000	5000	4995	200
577	20240108	102000	5167575	5000	5000	5000	5000	0
578	20240108	101900	5167575	5000	5000	5000	5000	0
579	20240108	101800	5167575	5000	5000	5000	5000	0
580	20240108	101700	5167575	5000	5000	5000	5000	0
581	20240108	101600	5167575	5000	5000	5000	5000	0
582	20240108	101500	5167575	5000	5000	5000	5000	0
583	20240108	101400	5167575	5000	5000	5000	5000	10
584	20240108	101300	5117575	5030	5030	5030	5030	1
585	20240108	101200	5112545	5030	5030	5030	5030	0
586	20240108	101100	5112545	5030	5030	5030	5030	0
587	20240108	101000	5112545	5030	5030	5030	5030	0
588	20240108	100900	5112545	5030	5030	5030	5030	0
589	20240108	100800	5112545	5030	5030	5030	5030	0
590	20240108	100700	5112545	5030	5030	5030	5030	0
591	20240108	100600	5112545	5030	5030	5030	5030	0
592	20240108	100500	5112545	5030	5030	5030	5030	0
593	20240108	100400	5112545	5030	5030	5030	5030	0
594	20240108	100300	5112545	5030	5030	5030	5030	0
595	20240108	100200	5112545	5030	5030	5030	5030	360
596	20240108	100100	3301745	5040	5040	5040	5040	0
597	20240108	100000	3301745	5040	5040	5040	5040	0
598	20240108	095900	3301745	5040	5040	5040	5040	0
599	20240108	095800	3301745	5040	5040	5040	5040	0
600	20240108	095700	3301745	5040	5040	5040	5040	0
601	20240108	095600	3301745	5040	5040	5040	5040	0
602	20240108	095500	3301745	5040	5040	5040	5040	0
603	20240108	095400	3301745	5040	5040	5040	5040	0
604	20240108	095300	3301745	5040	5040	5040	5040	0
605	20240108	095200	3301745	5040	5040	5040	5040	0
606	20240108	095100	3301745	5040	5040	5040	5040	0
607	20240108	095000	3301745	5040	5040	5040	5040	0
608	20240108	094900	3301745	5040	5040	5040	5040	0
609	20240108	094800	3301745	5040	5040	5040	5040	0
610	20240108	094700	3301745	5040	5040	5040	5040	0
611	20240108	094600	3301745	5040	5040	5040	5040	2
612	20240108	094500	3291665	5040	5040	5040	5040	0
613	20240108	094400	3291665	5040	5040	5040	5040	0
614	20240108	094300	3291665	5040	5040	5040	5040	1
615	20240108	094200	3286625	5040	5040	5040	5040	1
616	20240108	094100	3281585	5030	5030	5030	5030	7
617	20240108	094000	3246375	5030	5030	5030	5030	0
618	20240108	093900	3246375	5030	5030	5030	5030	0
619	20240108	093800	3246375	5030	5030	5030	5030	1
620	20240108	093700	3241345	5030	5030	5030	5030	0
621	20240108	093600	3241345	5030	5030	5030	5030	40
622	20240108	093500	3040145	5030	5030	5030	5030	1
623	20240108	093400	3035115	5020	5020	5020	5020	0
624	20240108	093300	3035115	5020	5020	5020	5020	0
625	20240108	093200	3035115	5020	5020	5020	5020	0
626	20240108	093100	3035115	5020	5020	5020	5020	0
627	20240108	093000	3035115	5020	5030	5030	5020	34
628	20240108	092900	2864245	5000	5000	5000	5000	0
629	20240108	092800	2864245	5000	5000	5000	5000	0
630	20240108	092700	2864245	5000	5000	5000	5000	0
631	20240108	092600	2864245	5000	5000	5000	5000	0
632	20240108	092500	2864245	5000	5000	5000	5000	0
633	20240108	092400	2864245	5000	5000	5000	5000	0
634	20240108	092300	2864245	5000	5000	5000	5000	0
635	20240108	092200	2864245	5000	5000	5000	5000	0
636	20240108	092100	2864245	5000	5000	5000	5000	0
637	20240108	092000	2864245	5000	5000	5000	5000	22
638	20240108	091900	2754245	5000	5000	5000	5000	0
639	20240108	091800	2754245	5000	5000	5000	5000	1
640	20240108	091700	2749245	5000	5000	5000	5000	0
641	20240108	091600	2749245	5000	5000	5000	5000	0
642	20240108	091500	2749245	5000	5000	5000	5000	1
643	20240108	091400	2744245	5000	5000	5000	5000	1
644	20240108	091300	2739245	5000	5000	5000	5000	8
645	20240108	091200	2699245	5000	5000	5000	5000	378
646	20240108	091100	809245	4990	4990	4990	4990	0
647	20240108	091000	809245	4990	4990	4990	4990	0
648	20240108	090900	809245	4990	4990	4990	4990	10
649	20240108	090800	759345	5000	5000	5000	5000	1
650	20240108	090700	754345	4990	4990	4990	4990	0
651	20240108	090600	754345	4990	4990	4990	4990	24
652	20240108	090500	634585	4990	4990	4990	4990	5
653	20240108	090400	609635	4990	4990	4990	4990	0
654	20240108	090300	609635	4990	4990	4990	4990	1
655	20240108	090200	604645	4990	4990	4990	4990	2
656	20240108	090100	594665	4985	4985	4985	4985	0
657	20240108	090000	594665	4985	5000	5000	4985	119