KissMeData/080520/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	195500	396439025	4950	4950	4950	4950	713
3	20240110	195400	396439025	4950	4950	4950	4950	0
4	20240110	195300	396439025	4950	4950	4950	4950	0
5	20240110	195200	396439025	4950	4950	4950	4950	0
6	20240110	195100	396439025	4950	4950	4950	4950	0
7	20240110	195000	396439025	4950	4950	4950	4950	0
8	20240110	194900	396439025	4950	4950	4950	4950	0
9	20240110	194800	396439025	4950	4950	4950	4950	0
10	20240110	194700	396439025	4950	4950	4950	4950	0
11	20240110	194600	396439025	4950	4950	4950	4950	0
12	20240110	194500	396439025	4950	4950	4950	4950	0
13	20240110	194400	396439025	4950	4950	4950	4950	0
14	20240110	194300	396439025	4950	4950	4950	4950	0
15	20240110	194200	396439025	4950	4950	4950	4950	0
16	20240110	194100	396439025	4950	4950	4950	4950	0
17	20240110	194000	396439025	4950	4950	4950	4950	0
18	20240110	193900	396439025	4950	4950	4950	4950	0
19	20240110	193800	396439025	4950	4950	4950	4950	0
20	20240110	193700	396439025	4950	4950	4950	4950	0
21	20240110	193600	396439025	4950	4950	4950	4950	0
22	20240110	193500	396439025	4950	4950	4950	4950	0
23	20240110	193400	396439025	4950	4950	4950	4950	0
24	20240110	193300	396439025	4950	4950	4950	4950	0
25	20240110	193200	396439025	4950	4950	4950	4950	0
26	20240110	193100	396439025	4950	4950	4950	4950	0
27	20240110	193000	396439025	4950	4950	4950	4950	0
28	20240110	192900	396439025	4950	4950	4950	4950	0
29	20240110	192800	396439025	4950	4950	4950	4950	0
30	20240110	192700	396439025	4950	4950	4950	4950	0
31	20240110	192600	396439025	4950	4950	4950	4950	0
32	20240110	192500	396439025	4950	4950	4950	4950	713
33	20240110	192400	396439025	4950	4950	4950	4950	0
34	20240110	192300	396439025	4950	4950	4950	4950	0
35	20240110	192200	396439025	4950	4950	4950	4950	0
36	20240110	192100	396439025	4950	4950	4950	4950	0
37	20240110	192000	396439025	4950	4950	4950	4950	0
38	20240110	191900	396439025	4950	4950	4950	4950	0
39	20240110	191800	396439025	4950	4950	4950	4950	0
40	20240110	191700	396439025	4950	4950	4950	4950	0
41	20240110	191600	396439025	4950	4950	4950	4950	0
42	20240110	191500	396439025	4950	4950	4950	4950	0
43	20240110	191400	396439025	4950	4950	4950	4950	0
44	20240110	191300	396439025	4950	4950	4950	4950	0
45	20240110	191200	396439025	4950	4950	4950	4950	0
46	20240110	191100	396439025	4950	4950	4950	4950	0
47	20240110	191000	396439025	4950	4950	4950	4950	0
48	20240110	190900	396439025	4950	4950	4950	4950	0
49	20240110	190800	396439025	4950	4950	4950	4950	0
50	20240110	190700	396439025	4950	4950	4950	4950	0
51	20240110	190600	396439025	4950	4950	4950	4950	0
52	20240110	190500	396439025	4950	4950	4950	4950	0
53	20240110	190400	396439025	4950	4950	4950	4950	0
54	20240110	190300	396439025	4950	4950	4950	4950	0
55	20240110	190200	396439025	4950	4950	4950	4950	0
56	20240110	190100	396439025	4950	4950	4950	4950	0
57	20240110	190000	396439025	4950	4950	4950	4950	0
58	20240110	185900	396439025	4950	4950	4950	4950	0
59	20240110	185800	396439025	4950	4950	4950	4950	0
60	20240110	185700	396439025	4950	4950	4950	4950	0
61	20240110	185600	396439025	4950	4950	4950	4950	0
62	20240110	185500	396439025	4950	4950	4950	4950	713
63	20240110	185400	396439025	4950	4950	4950	4950	0
64	20240110	185300	396439025	4950	4950	4950	4950	0
65	20240110	185200	396439025	4950	4950	4950	4950	0
66	20240110	185100	396439025	4950	4950	4950	4950	0
67	20240110	185000	396439025	4950	4950	4950	4950	0
68	20240110	184900	396439025	4950	4950	4950	4950	0
69	20240110	184800	396439025	4950	4950	4950	4950	0
70	20240110	184700	396439025	4950	4950	4950	4950	0
71	20240110	184600	396439025	4950	4950	4950	4950	0
72	20240110	184500	396439025	4950	4950	4950	4950	0
73	20240110	184400	396439025	4950	4950	4950	4950	0
74	20240110	184300	396439025	4950	4950	4950	4950	0
75	20240110	184200	396439025	4950	4950	4950	4950	0
76	20240110	184100	396439025	4950	4950	4950	4950	0
77	20240110	184000	396439025	4950	4950	4950	4950	0
78	20240110	183900	396439025	4950	4950	4950	4950	0
79	20240110	183800	396439025	4950	4950	4950	4950	0
80	20240110	183700	396439025	4950	4950	4950	4950	0
81	20240110	183600	396439025	4950	4950	4950	4950	0
82	20240110	183500	396439025	4950	4950	4950	4950	0
83	20240110	183400	396439025	4950	4950	4950	4950	0
84	20240110	183300	396439025	4950	4950	4950	4950	0
85	20240110	183200	396439025	4950	4950	4950	4950	0
86	20240110	183100	396439025	4950	4950	4950	4950	0
87	20240110	183000	396439025	4950	4950	4950	4950	0
88	20240110	182900	396439025	4950	4950	4950	4950	0
89	20240110	182800	396439025	4950	4950	4950	4950	0
90	20240110	182700	396439025	4950	4950	4950	4950	0
91	20240110	182600	396439025	4950	4950	4950	4950	0
92	20240110	182500	396439025	4950	4950	4950	4950	713
93	20240110	182400	396439025	4950	4950	4950	4950	0
94	20240110	182300	396439025	4950	4950	4950	4950	0
95	20240110	182200	396439025	4950	4950	4950	4950	0
96	20240110	182100	396439025	4950	4950	4950	4950	0
97	20240110	182000	396439025	4950	4950	4950	4950	0
98	20240110	181900	396439025	4950	4950	4950	4950	0
99	20240110	181800	396439025	4950	4950	4950	4950	0
100	20240110	181700	396439025	4950	4950	4950	4950	0
101	20240110	181600	396439025	4950	4950	4950	4950	0
102	20240110	181500	396439025	4950	4950	4950	4950	0
103	20240110	181400	396439025	4950	4950	4950	4950	0
104	20240110	181300	396439025	4950	4950	4950	4950	0
105	20240110	181200	396439025	4950	4950	4950	4950	0
106	20240110	181100	396439025	4950	4950	4950	4950	0
107	20240110	181000	396439025	4950	4950	4950	4950	0
108	20240110	180900	396439025	4950	4950	4950	4950	0
109	20240110	180800	396439025	4950	4950	4950	4950	0
110	20240110	180700	396439025	4950	4950	4950	4950	0
111	20240110	180600	396439025	4950	4950	4950	4950	0
112	20240110	180500	396439025	4950	4950	4950	4950	0
113	20240110	180400	396439025	4950	4950	4950	4950	0
114	20240110	180300	396439025	4950	4950	4950	4950	0
115	20240110	180200	396439025	4950	4950	4950	4950	0
116	20240110	180100	396439025	4950	4950	4950	4950	0
117	20240110	180000	396439025	4950	4950	4950	4950	0
118	20240110	175900	396439025	4950	4950	4950	4950	0
119	20240110	175800	396439025	4950	4950	4950	4950	0
120	20240110	175700	396439025	4950	4950	4950	4950	0
121	20240110	175600	396439025	4950	4950	4950	4950	0
122	20240110	175500	396439025	4950	4950	4950	4950	713
123	20240110	175400	396439025	4950	4950	4950	4950	0
124	20240110	175300	396439025	4950	4950	4950	4950	0
125	20240110	175200	396439025	4950	4950	4950	4950	0
126	20240110	175100	396439025	4950	4950	4950	4950	0
127	20240110	175000	396439025	4950	4950	4950	4950	0
128	20240110	174900	396439025	4950	4950	4950	4950	0
129	20240110	174800	396439025	4950	4950	4950	4950	0
130	20240110	174700	396439025	4950	4950	4950	4950	0
131	20240110	174600	396439025	4950	4950	4950	4950	0
132	20240110	174500	396439025	4950	4950	4950	4950	0
133	20240110	174400	396439025	4950	4950	4950	4950	0
134	20240110	174300	396439025	4950	4950	4950	4950	0
135	20240110	174200	396439025	4950	4950	4950	4950	0
136	20240110	174100	396439025	4950	4950	4950	4950	0
137	20240110	174000	396439025	4950	4950	4950	4950	0
138	20240110	173900	396439025	4950	4950	4950	4950	0
139	20240110	173800	396439025	4950	4950	4950	4950	0
140	20240110	173700	396439025	4950	4950	4950	4950	0
141	20240110	173600	396439025	4950	4950	4950	4950	0
142	20240110	173500	396439025	4950	4950	4950	4950	0
143	20240110	173400	396439025	4950	4950	4950	4950	0
144	20240110	173300	396439025	4950	4950	4950	4950	0
145	20240110	173200	396439025	4950	4950	4950	4950	0
146	20240110	173100	396439025	4950	4950	4950	4950	0
147	20240110	173000	396439025	4950	4950	4950	4950	0
148	20240110	172900	396439025	4950	4950	4950	4950	0
149	20240110	172800	396439025	4950	4950	4950	4950	0
150	20240110	172700	396439025	4950	4950	4950	4950	0
151	20240110	172600	396439025	4950	4950	4950	4950	0
152	20240110	172500	396439025	4950	4950	4950	4950	713
153	20240110	172400	396439025	4950	4950	4950	4950	0
154	20240110	172300	396439025	4950	4950	4950	4950	0
155	20240110	172200	396439025	4950	4950	4950	4950	0
156	20240110	172100	396439025	4950	4950	4950	4950	0
157	20240110	172000	396439025	4950	4950	4950	4950	0
158	20240110	171900	396439025	4950	4950	4950	4950	0
159	20240110	171800	396439025	4950	4950	4950	4950	0
160	20240110	171700	396439025	4950	4950	4950	4950	0
161	20240110	171600	396439025	4950	4950	4950	4950	0
162	20240110	171500	396439025	4950	4950	4950	4950	0
163	20240110	171400	396439025	4950	4950	4950	4950	0
164	20240110	171300	396439025	4950	4950	4950	4950	0
165	20240110	171200	396439025	4950	4950	4950	4950	0
166	20240110	171100	396439025	4950	4950	4950	4950	0
167	20240110	171000	396439025	4950	4950	4950	4950	0
168	20240110	170900	396439025	4950	4950	4950	4950	0
169	20240110	170800	396439025	4950	4950	4950	4950	0
170	20240110	170700	396439025	4950	4950	4950	4950	0
171	20240110	170600	396439025	4950	4950	4950	4950	0
172	20240110	170500	396439025	4950	4950	4950	4950	0
173	20240110	170400	396439025	4950	4950	4950	4950	0
174	20240110	170300	396439025	4950	4950	4950	4950	0
175	20240110	170200	396439025	4950	4950	4950	4950	0
176	20240110	170100	396439025	4950	4950	4950	4950	0
177	20240110	170000	396439025	4950	4950	4950	4950	0
178	20240110	165900	396439025	4950	4950	4950	4950	0
179	20240110	165800	396439025	4950	4950	4950	4950	0
180	20240110	165700	396439025	4950	4950	4950	4950	0
181	20240110	165600	396439025	4950	4950	4950	4950	0
182	20240110	165500	396439025	4950	4950	4950	4950	713
183	20240110	165400	396439025	4950	4950	4950	4950	0
184	20240110	165300	396439025	4950	4950	4950	4950	0
185	20240110	165200	396439025	4950	4950	4950	4950	0
186	20240110	165100	396439025	4950	4950	4950	4950	0
187	20240110	165000	396439025	4950	4950	4950	4950	0
188	20240110	164900	396439025	4950	4950	4950	4950	0
189	20240110	164800	396439025	4950	4950	4950	4950	0
190	20240110	164700	396439025	4950	4950	4950	4950	0
191	20240110	164600	396439025	4950	4950	4950	4950	0
192	20240110	164500	396439025	4950	4950	4950	4950	0
193	20240110	164400	396439025	4950	4950	4950	4950	0
194	20240110	164300	396439025	4950	4950	4950	4950	0
195	20240110	164200	396439025	4950	4950	4950	4950	0
196	20240110	164100	396439025	4950	4950	4950	4950	0
197	20240110	164000	396439025	4950	4950	4950	4950	0
198	20240110	163900	396439025	4950	4950	4950	4950	0
199	20240110	163800	396439025	4950	4950	4950	4950	0
200	20240110	163700	396439025	4950	4950	4950	4950	0
201	20240110	163600	396439025	4950	4950	4950	4950	0
202	20240110	163500	396439025	4950	4950	4950	4950	0
203	20240110	163400	396439025	4950	4950	4950	4950	0
204	20240110	163300	396439025	4950	4950	4950	4950	0
205	20240110	163200	396439025	4950	4950	4950	4950	0
206	20240110	163100	396439025	4950	4950	4950	4950	0
207	20240110	163000	396439025	4950	4950	4950	4950	0
208	20240110	162900	396439025	4950	4950	4950	4950	0
209	20240110	162800	396439025	4950	4950	4950	4950	0
210	20240110	162700	396439025	4950	4950	4950	4950	0
211	20240110	162600	396439025	4950	4950	4950	4950	0
212	20240110	162500	396439025	4950	4950	4950	4950	713
213	20240110	162400	396439025	4950	4950	4950	4950	0
214	20240110	162300	396439025	4950	4950	4950	4950	0
215	20240110	162200	396439025	4950	4950	4950	4950	0
216	20240110	162100	396439025	4950	4950	4950	4950	0
217	20240110	162000	396439025	4950	4950	4950	4950	0
218	20240110	161900	396439025	4950	4950	4950	4950	0
219	20240110	161800	396439025	4950	4950	4950	4950	0
220	20240110	161700	396439025	4950	4950	4950	4950	0
221	20240110	161600	396439025	4950	4950	4950	4950	0
222	20240110	161500	396439025	4950	4950	4950	4950	0
223	20240110	161400	396439025	4950	4950	4950	4950	0
224	20240110	161300	396439025	4950	4950	4950	4950	0
225	20240110	161200	396439025	4950	4950	4950	4950	0
226	20240110	161100	396439025	4950	4950	4950	4950	0
227	20240110	161000	396439025	4950	4950	4950	4950	0
228	20240110	160900	396439025	4950	4950	4950	4950	0
229	20240110	160800	396439025	4950	4950	4950	4950	0
230	20240110	160700	396439025	4950	4950	4950	4950	0
231	20240110	160600	396439025	4950	4950	4950	4950	0
232	20240110	160500	396439025	4950	4950	4950	4950	0
233	20240110	160400	396439025	4950	4950	4950	4950	0
234	20240110	160300	396439025	4950	4950	4950	4950	0
235	20240110	160200	396439025	4950	4950	4950	4950	0
236	20240110	160100	396439025	4950	4950	4950	4950	0
237	20240110	160000	396439025	4950	4950	4950	4950	0
238	20240110	155900	396439025	4950	4950	4950	4950	0
239	20240110	155800	396439025	4950	4950	4950	4950	0
240	20240110	155700	396439025	4950	4950	4950	4950	0
241	20240110	155600	396439025	4950	4950	4950	4950	0
242	20240110	155500	396439025	4950	4950	4950	4950	713
243	20240110	155400	396439025	4950	4950	4950	4950	0
244	20240110	155300	396439025	4950	4950	4950	4950	0
245	20240110	155200	396439025	4950	4950	4950	4950	0
246	20240110	155100	396439025	4950	4950	4950	4950	0
247	20240110	155000	396439025	4950	4950	4950	4950	0
248	20240110	154900	396439025	4950	4950	4950	4950	0
249	20240110	154800	396439025	4950	4950	4950	4950	0
250	20240110	154700	396439025	4950	4950	4950	4950	0
251	20240110	154600	396439025	4950	4950	4950	4950	0
252	20240110	154500	396439025	4950	4950	4950	4950	0
253	20240110	154400	396439025	4950	4950	4950	4950	0
254	20240110	154300	396439025	4950	4950	4950	4950	0
255	20240110	154200	396439025	4950	4950	4950	4950	0
256	20240110	154100	396439025	4950	4950	4950	4950	0
257	20240110	154000	396439025	4950	4950	4950	4950	0
258	20240110	153900	396439025	4950	4950	4950	4950	0
259	20240110	153800	396439025	4950	4950	4950	4950	0
260	20240110	153700	396439025	4950	4950	4950	4950	0
261	20240110	153600	396439025	4950	4950	4950	4950	0
262	20240110	153500	396439025	4950	4950	4950	4950	0
263	20240110	153400	396439025	4950	4950	4950	4950	0
264	20240110	153300	396439025	4950	4950	4950	4950	0
265	20240110	153200	396439025	4950	4950	4950	4950	0
266	20240110	153100	396439025	4950	4950	4950	4950	0
267	20240110	153000	396439025	4950	4950	4950	4950	713
268	20240110	152900	392909675	4950	4950	4950	4950	0
269	20240110	152800	392909675	4950	4950	4950	4950	0
270	20240110	152700	392909675	4950	4950	4950	4950	0
271	20240110	152600	392909675	4950	4950	4950	4950	0
272	20240110	152500	392909675	4950	4950	4950	4950	0
273	20240110	152400	392909675	4950	4950	4950	4950	0
274	20240110	152300	392909675	4950	4950	4950	4950	0
275	20240110	152200	392909675	4950	4950	4950	4950	0
276	20240110	152100	392909675	4950	4950	4950	4950	0
277	20240110	152000	392909675	4950	4950	4950	4950	0
278	20240110	151900	392909675	4950	4950	4950	4950	0
279	20240110	151800	392909675	4950	4950	4950	4950	0
280	20240110	151700	392909675	4950	4950	4950	4950	0
281	20240110	151600	392909675	4950	4945	4950	4945	295
282	20240110	151500	391450325	4940	4940	4940	4940	325
283	20240110	151400	389844825	4945	4945	4945	4945	0
284	20240110	151300	389844825	4945	4940	4945	4940	22
285	20240110	151200	389736045	4945	4945	4945	4945	5
286	20240110	151100	389711320	4945	4945	4945	4945	0
287	20240110	151000	389711320	4945	4945	4945	4945	431
288	20240110	150900	387580025	4935	4935	4935	4935	0
289	20240110	150800	387580025	4935	4950	4950	4935	91
290	20240110	150700	387130325	4935	4950	4950	4935	758
291	20240110	150600	383389550	4935	4935	4935	4935	12
292	20240110	150500	383330330	4935	4935	4935	4935	4
293	20240110	150400	383310590	4950	4950	4950	4950	20
294	20240110	150300	383211590	4950	4950	4950	4950	0
295	20240110	150200	383211590	4950	4950	4950	4950	0
296	20240110	150100	383211590	4950	4950	4950	4950	7
297	20240110	150000	383176940	4935	4935	4935	4935	320
298	20240110	145900	381597740	4935	4935	4935	4935	250
299	20240110	145800	380363990	4935	4935	4935	4935	0
300	20240110	145700	380363990	4935	4935	4935	4935	0
301	20240110	145600	380363990	4935	4935	4935	4935	1488
302	20240110	145500	373020710	4935	4935	4935	4935	65
303	20240110	145400	372699935	4935	4935	4935	4935	500
304	20240110	145300	370232435	4930	4930	4930	4930	0
305	20240110	145200	370232435	4930	4930	4930	4930	0
306	20240110	145100	370232435	4930	4930	4930	4930	0
307	20240110	145000	370232435	4930	4930	4930	4930	7
308	20240110	144900	370197925	4930	4940	4940	4930	5656
309	20240110	144800	342302695	4940	4940	4940	4940	37
310	20240110	144700	342119915	4940	4940	4940	4940	4
311	20240110	144600	342100155	4940	4950	4950	4940	3
312	20240110	144500	342085315	4950	4950	4950	4950	0
313	20240110	144400	342085315	4950	4950	4950	4950	0
314	20240110	144300	342085315	4950	4950	4950	4950	0
315	20240110	144200	342085315	4950	4950	4950	4950	100
316	20240110	144100	341590315	4950	4950	4950	4950	0
317	20240110	144000	341590315	4950	4950	4950	4950	338
318	20240110	143900	339917215	4960	4960	4960	4960	5
319	20240110	143800	339892415	4960	4960	4960	4960	0
320	20240110	143700	339892415	4960	4960	4960	4960	0
321	20240110	143600	339892415	4960	4955	4960	4955	200
322	20240110	143500	338900815	4960	4960	4960	4960	0
323	20240110	143400	338900815	4960	4960	4960	4960	0
324	20240110	143300	338900815	4960	4960	4960	4960	0
325	20240110	143200	338900815	4960	4945	4960	4945	94
326	20240110	143100	338434875	4940	4940	4940	4940	1
327	20240110	143000	338429935	4960	4960	4960	4960	0
328	20240110	142900	338429935	4960	4950	4960	4950	475
329	20240110	142800	336078645	4930	4930	4930	4930	0
330	20240110	142700	336078645	4930	4930	4930	4930	3
331	20240110	142600	336063855	4930	4940	4940	4930	1551
332	20240110	142500	328410030	4940	4940	4940	4940	0
333	20240110	142400	328410030	4940	4940	4940	4940	0
334	20240110	142300	328410030	4940	4940	4940	4940	0
335	20240110	142200	328410030	4940	4940	4940	4940	0
336	20240110	142100	328410030	4940	4940	4940	4940	0
337	20240110	142000	328410030	4940	4940	4940	4940	0
338	20240110	141900	328410030	4940	4940	4940	4935	181
339	20240110	141800	327516020	4950	4940	4950	4940	205
340	20240110	141700	326503210	4950	4950	4950	4945	230
341	20240110	141600	325365690	4950	4950	4950	4950	10
342	20240110	141500	325316190	4950	4955	4955	4950	1975
343	20240110	141400	315539730	4955	4955	4955	4955	0
344	20240110	141300	315539730	4955	4955	4955	4955	0
345	20240110	141200	315539730	4955	4955	4955	4955	0
346	20240110	141100	315539730	4955	4955	4955	4955	52
347	20240110	141000	315282070	4955	4955	4955	4955	70
348	20240110	140900	314935220	4955	4955	4955	4955	150
349	20240110	140800	314191970	4955	4955	4955	4955	0
350	20240110	140700	314191970	4955	4955	4955	4955	1
351	20240110	140600	314187015	4955	4955	4955	4955	0
352	20240110	140500	314187015	4955	4955	4955	4955	0
353	20240110	140400	314187015	4955	4955	4955	4955	0
354	20240110	140300	314187015	4955	4955	4955	4955	0
355	20240110	140200	314187015	4955	4955	4955	4955	55
356	20240110	140100	313914490	4960	4960	4960	4960	0
357	20240110	140000	313914490	4960	4960	4960	4960	78
358	20240110	135900	313527610	4960	4970	4970	4960	10407
359	20240110	135800	261892985	4970	4970	4970	4970	0
360	20240110	135700	261892985	4970	4970	4970	4970	0
361	20240110	135600	261892985	4970	4970	4970	4970	0
362	20240110	135500	261892985	4970	4970	4970	4970	0
363	20240110	135400	261892985	4970	4970	4970	4970	0
364	20240110	135300	261892985	4970	4970	4970	4970	0
365	20240110	135200	261892985	4970	4970	4970	4970	0
366	20240110	135100	261892985	4970	4970	4970	4970	0
367	20240110	135000	261892985	4970	4970	4970	4970	0
368	20240110	134900	261892985	4970	4970	4970	4970	0
369	20240110	134800	261892985	4970	4970	4970	4970	0
370	20240110	134700	261892985	4970	4970	4970	4970	10
371	20240110	134600	261843285	4990	4990	4990	4990	0
372	20240110	134500	261843285	4990	4990	4990	4990	0
373	20240110	134400	261843285	4990	4990	4990	4990	0
374	20240110	134300	261843285	4990	4990	4990	4990	10
375	20240110	134200	261793385	4990	4990	4990	4990	0
376	20240110	134100	261793385	4990	4990	4990	4990	0
377	20240110	134000	261793385	4990	4990	4990	4990	0
378	20240110	133900	261793385	4990	4990	4990	4990	0
379	20240110	133800	261793385	4990	4990	4990	4990	0
380	20240110	133700	261793385	4990	4990	4990	4990	1
381	20240110	133600	261788395	4975	4975	4975	4975	0
382	20240110	133500	261788395	4975	4975	4975	4975	0
383	20240110	133400	261788395	4975	4975	4975	4975	0
384	20240110	133300	261788395	4975	4975	4975	4975	0
385	20240110	133200	261788395	4975	4975	4975	4975	0
386	20240110	133100	261788395	4975	4975	4975	4975	0
387	20240110	133000	261788395	4975	4975	4975	4975	0
388	20240110	132900	261788395	4975	4975	4975	4975	2
389	20240110	132800	261778445	4980	4980	4980	4980	0
390	20240110	132700	261778445	4980	4980	4980	4980	0
391	20240110	132600	261778445	4980	4980	4980	4980	2
392	20240110	132500	261768485	4965	4970	4970	4965	33
393	20240110	132400	261604495	4970	4970	4970	4970	0
394	20240110	132300	261604495	4970	4970	4970	4970	0
395	20240110	132200	261604495	4970	4970	4970	4970	1
396	20240110	132100	261599525	4970	4970	4970	4970	549
397	20240110	132000	258870995	4970	4970	4970	4970	1
398	20240110	131900	258866025	4970	4970	4970	4970	0
399	20240110	131800	258866025	4970	4970	4970	4970	0
400	20240110	131700	258866025	4970	4970	4970	4970	0
401	20240110	131600	258866025	4970	4970	4970	4970	0
402	20240110	131500	258866025	4970	4970	4970	4970	304
403	20240110	131400	257355145	4970	4970	4970	4970	0
404	20240110	131300	257355145	4970	4970	4970	4970	0
405	20240110	131200	257355145	4970	4970	4970	4970	0
406	20240110	131100	257355145	4970	4970	4970	4970	0
407	20240110	131000	257355145	4970	4970	4970	4970	0
408	20240110	130900	257355145	4970	4970	4970	4970	0
409	20240110	130800	257355145	4970	4970	4970	4970	0
410	20240110	130700	257355145	4970	4970	4970	4970	0
411	20240110	130600	257355145	4970	4975	4975	4970	207
412	20240110	130500	256326255	4995	4995	4995	4995	0
413	20240110	130400	256326255	4995	4995	4995	4995	0
414	20240110	130300	256326255	4995	4995	4995	4995	1
415	20240110	130200	256321260	4995	4995	4995	4995	0
416	20240110	130100	256321260	4995	4995	4995	4995	0
417	20240110	130000	256321260	4995	4995	4995	4995	0
418	20240110	125900	256321260	4995	4995	4995	4995	0
419	20240110	125800	256321260	4995	4995	4995	4995	0
420	20240110	125700	256321260	4995	5000	5000	4995	30
421	20240110	125600	256171335	5000	5000	5000	5000	0
422	20240110	125500	256171335	5000	5000	5000	5000	0
423	20240110	125400	256171335	5000	5000	5000	5000	3
424	20240110	125300	256156335	4975	4975	4975	4975	98
425	20240110	125200	255668785	5000	5000	5000	5000	0
426	20240110	125100	255668785	5000	4990	5000	4990	90
427	20240110	125000	255219595	4980	4980	4980	4980	5
428	20240110	124900	255194695	4990	4990	4990	4990	0
429	20240110	124800	255194695	4990	4990	4990	4990	0
430	20240110	124700	255194695	4990	4990	4990	4990	0
431	20240110	124600	255194695	4990	4990	4990	4990	0
432	20240110	124500	255194695	4990	4990	4990	4990	0
433	20240110	124400	255194695	4990	4990	4990	4990	12
434	20240110	124300	255134815	4990	4990	4990	4990	1
435	20240110	124200	255129825	4970	4970	4970	4970	0
436	20240110	124100	255129825	4970	4970	4970	4970	0
437	20240110	124000	255129825	4970	4970	4970	4970	0
438	20240110	123900	255129825	4970	4970	4970	4970	0
439	20240110	123800	255129825	4970	4970	4970	4970	6
440	20240110	123700	255100005	4970	4970	4970	4970	4
441	20240110	123600	255080125	4970	4970	4970	4970	0
442	20240110	123500	255080125	4970	4970	4970	4970	12
443	20240110	123400	255020485	4970	4970	4970	4970	1
444	20240110	123300	255015515	4970	4970	4970	4970	20
445	20240110	123200	254916115	4970	4970	4970	4970	100
446	20240110	123100	254419115	4965	4965	4965	4965	0
447	20240110	123000	254419115	4965	4975	4975	4965	121
448	20240110	122900	253818045	4980	4985	4985	4980	6
449	20240110	122800	253788145	4985	4985	4985	4985	0
450	20240110	122700	253788145	4985	4985	4985	4985	1
451	20240110	122600	253783160	4970	4970	4970	4970	0
452	20240110	122500	253783160	4970	4970	4970	4970	0
453	20240110	122400	253783160	4970	4970	4970	4970	0
454	20240110	122300	253783160	4970	4970	4970	4970	827
455	20240110	122200	249672970	4970	4970	4970	4970	0
456	20240110	122100	249672970	4970	4970	4970	4970	100
457	20240110	122000	249175970	4970	4975	4975	4970	80
458	20240110	121900	248778365	4985	4985	4985	4985	0
459	20240110	121800	248778365	4985	4985	4985	4985	0
460	20240110	121700	248778365	4985	4985	4985	4985	0
461	20240110	121600	248778365	4985	4985	4985	4985	0
462	20240110	121500	248778365	4985	4985	4985	4985	0
463	20240110	121400	248778365	4985	4985	4985	4985	2
464	20240110	121300	248768395	4990	4990	4990	4990	2
465	20240110	121200	248758415	4980	4975	4980	4975	480
466	20240110	121100	246369930	4980	4980	4980	4980	0
467	20240110	121000	246369930	4980	4980	4980	4980	0
468	20240110	120900	246369930	4980	4980	4980	4980	438
469	20240110	120800	244188690	4980	4980	4980	4980	0
470	20240110	120700	244188690	4980	4980	4980	4980	0
471	20240110	120600	244188690	4980	4980	4980	4980	49
472	20240110	120500	243944670	4980	4980	4980	4980	0
473	20240110	120400	243944670	4980	4980	4980	4980	0
474	20240110	120300	243944670	4980	4980	4980	4980	0
475	20240110	120200	243944670	4980	4980	4980	4980	60
476	20240110	120100	243645870	4980	4980	4980	4980	200
477	20240110	120000	242649870	4980	4980	4980	4980	0
478	20240110	115900	242649870	4980	4980	4980	4980	0
479	20240110	115800	242649870	4980	4980	4980	4980	0
480	20240110	115700	242649870	4980	4980	4980	4980	0
481	20240110	115600	242649870	4980	4980	4980	4980	0
482	20240110	115500	242649870	4980	4975	4980	4975	47
483	20240110	115400	242415815	4980	4980	4980	4980	50
484	20240110	115300	242166815	4980	4980	4980	4980	0
485	20240110	115200	242166815	4980	4980	4980	4980	0
486	20240110	115100	242166815	4980	4975	4980	4975	206
487	20240110	115000	241141940	4975	4975	4975	4975	170
488	20240110	114900	240296190	4975	4980	4980	4975	321
489	20240110	114800	238697715	4980	4980	4980	4980	0
490	20240110	114700	238697715	4980	4980	4980	4980	0
491	20240110	114600	238697715	4980	4980	4980	4980	0
492	20240110	114500	238697715	4980	4980	4980	4980	0
493	20240110	114400	238697715	4980	4980	4980	4980	0
494	20240110	114300	238697715	4980	4980	4980	4980	300
495	20240110	114200	237203715	4985	4985	4985	4985	0
496	20240110	114100	237203715	4985	4985	4985	4985	0
497	20240110	114000	237203715	4985	4985	4985	4985	0
498	20240110	113900	237203715	4985	4985	4985	4985	2
499	20240110	113800	237193745	4980	4980	4980	4980	0
500	20240110	113700	237193745	4980	4980	4980	4980	102
501	20240110	113600	236685785	4980	4980	4980	4980	0
502	20240110	113500	236685785	4980	4980	4980	4980	50
503	20240110	113400	236436785	4980	4980	4980	4980	2013
504	20240110	113300	226412045	4985	4980	4985	4980	5
505	20240110	113200	226387140	4985	4985	4985	4985	0
506	20240110	113100	226387140	4985	4990	4990	4985	211
507	20240110	113000	225335135	4990	4990	4990	4990	0
508	20240110	112900	225335135	4990	4990	4990	4990	56
509	20240110	112800	225055695	4985	4985	4985	4985	0
510	20240110	112700	225055695	4985	4985	4985	4985	0
511	20240110	112600	225055695	4985	4985	4985	4985	300
512	20240110	112500	223560195	4985	4985	4985	4985	13
513	20240110	112400	223495390	4985	4985	4985	4985	0
514	20240110	112300	223495390	4985	4985	4985	4985	50
515	20240110	112200	223246140	4990	4990	4990	4990	0
516	20240110	112100	223246140	4990	4985	4990	4985	60
517	20240110	112000	222946990	4990	4990	4990	4990	0
518	20240110	111900	222946990	4990	4985	4990	4985	70
519	20240110	111800	222597940	4990	4990	4990	4990	0
520	20240110	111700	222597940	4990	4990	4990	4990	0
521	20240110	111600	222597940	4990	4990	4990	4990	0
522	20240110	111500	222597940	4990	4990	4990	4990	15
523	20240110	111400	222523090	4990	4990	4990	4990	0
524	20240110	111300	222523090	4990	4990	4990	4990	28
525	20240110	111200	222383370	5000	5000	5000	5000	0
526	20240110	111100	222383370	5000	5000	5000	5000	1
527	20240110	111000	222378370	4985	4985	4985	4985	0
528	20240110	110900	222378370	4985	4985	4985	4985	5
529	20240110	110800	222353445	4985	4985	4985	4985	2
530	20240110	110700	222343475	4985	4985	4985	4985	150
531	20240110	110600	221595725	4985	4985	4985	4985	116
532	20240110	110500	221017465	4985	4985	4985	4985	1
533	20240110	110400	221012480	4985	4990	4990	4985	1871
534	20240110	110300	211681960	5000	5000	5000	5000	0
535	20240110	110200	211681960	5000	5000	5000	5000	0
536	20240110	110100	211681960	5000	5000	5000	5000	2
537	20240110	110000	211671960	5000	5000	5000	5000	0
538	20240110	105900	211671960	5000	5000	5000	5000	10
539	20240110	105800	211621960	5000	5000	5000	5000	5
540	20240110	105700	211596960	5000	5000	5000	5000	8
541	20240110	105600	211556960	4990	4990	4990	4990	200
542	20240110	105500	210558960	4990	4990	4990	4990	0
543	20240110	105400	210558960	4990	4990	4990	4990	2
544	20240110	105300	210548980	4990	4990	4990	4990	300
545	20240110	105200	209051980	4990	4995	4995	4990	297
546	20240110	105100	207568700	4995	4995	4995	4995	0
547	20240110	105000	207568700	4995	5010	5010	4995	1484
548	20240110	104900	200154360	5000	5000	5000	5000	0
549	20240110	104800	200154360	5000	5010	5010	5000	637
550	20240110	104700	196968760	5000	5000	5000	5000	0
551	20240110	104600	196968760	5000	5000	5000	5000	0
552	20240110	104500	196968760	5000	5000	5000	5000	2
553	20240110	104400	196958760	5000	5010	5010	5000	1000
554	20240110	104300	191954860	5010	5010	5010	5010	0
555	20240110	104200	191954860	5010	5010	5010	5010	0
556	20240110	104100	191954860	5010	5010	5010	5010	0
557	20240110	104000	191954860	5010	5010	5010	5010	50
558	20240110	103900	191704360	5000	5000	5000	5000	0
559	20240110	103800	191704360	5000	5000	5000	5000	0
560	20240110	103700	191704360	5000	5000	5000	5000	0
561	20240110	103600	191704360	5000	5000	5000	5000	0
562	20240110	103500	191704360	5000	5000	5000	5000	130
563	20240110	103400	191054360	5000	5010	5010	5000	998
564	20240110	103300	186061790	5010	5010	5010	5010	0
565	20240110	103200	186061790	5010	5010	5010	5010	0
566	20240110	103100	186061790	5010	5010	5010	5010	0
567	20240110	103000	186061790	5010	5010	5010	5010	0
568	20240110	102900	186061790	5010	5010	5010	5010	0
569	20240110	102800	186061790	5010	5020	5020	5010	850
570	20240110	102700	181803190	5010	5010	5010	5010	0
571	20240110	102600	181803190	5010	5010	5010	5010	40
572	20240110	102500	181602790	5010	5010	5010	5010	201
573	20240110	102400	180595780	5010	5010	5010	5010	86
574	20240110	102300	180164920	5010	5010	5010	5010	1
575	20240110	102200	180159910	5000	5000	5000	5000	0
576	20240110	102100	180159910	5000	5000	5000	5000	0
577	20240110	102000	180159910	5000	5000	5000	5000	0
578	20240110	101900	180159910	5000	5000	5000	5000	0
579	20240110	101800	180159910	5000	5000	5000	5000	212
580	20240110	101700	179099910	5000	5000	5000	5000	51
581	20240110	101600	178844910	5000	5000	5000	5000	0
582	20240110	101500	178844910	5000	5000	5000	5000	561
583	20240110	101400	176039910	5050	5020	5050	5020	82
584	20240110	101300	175626850	4995	4995	4995	4995	0
585	20240110	101200	175626850	4995	4995	4995	4995	0
586	20240110	101100	175626850	4995	5000	5000	4995	1884
587	20240110	101000	166209440	5000	5000	5000	5000	425
588	20240110	100900	164084440	5000	5000	5000	5000	91
589	20240110	100800	163629440	5010	5010	5010	5010	0
590	20240110	100700	163629440	5010	5020	5020	5010	6223
591	20240110	100600	132445370	5020	5020	5020	5020	20
592	20240110	100500	132344970	5020	5020	5020	5020	61
593	20240110	100400	132038750	5020	5020	5020	5020	700
594	20240110	100300	128524750	5020	5050	5050	5020	557
595	20240110	100200	125728220	5050	5060	5060	5050	40
596	20240110	100100	125526160	5060	5060	5060	5060	50
597	20240110	100000	125273160	5060	5060	5060	5060	0
598	20240110	095900	125273160	5060	5060	5060	5060	0
599	20240110	095800	125273160	5060	5060	5060	5060	1
600	20240110	095700	125268100	5020	5020	5020	5020	5
601	20240110	095600	125243000	5030	5030	5030	5030	0
602	20240110	095500	125243000	5030	5030	5030	5030	0
603	20240110	095400	125243000	5030	5030	5030	5030	0
604	20240110	095300	125243000	5030	5030	5030	5030	0
605	20240110	095200	125243000	5030	5030	5030	5030	0
606	20240110	095100	125243000	5030	5030	5030	5030	827
607	20240110	095000	121083190	5030	5030	5030	5030	0
608	20240110	094900	121083190	5030	5030	5030	5030	4
609	20240110	094800	121063070	5030	5030	5030	5030	136
610	20240110	094700	120378990	5030	5050	5050	5030	1235
611	20240110	094600	114160670	5060	5060	5060	5060	415
612	20240110	094500	112060770	5060	5060	5060	5060	53
613	20240110	094400	111792590	5060	5060	5060	5060	802
614	20240110	094300	107734470	5060	5060	5060	5060	0
615	20240110	094200	107734470	5060	5060	5060	5060	0
616	20240110	094100	107734470	5060	5070	5070	5060	201
617	20240110	094000	106716500	5090	5090	5090	5090	1
618	20240110	093900	106711410	5070	5070	5070	5070	0
619	20240110	093800	106711410	5070	5050	5070	5050	462
620	20240110	093700	104373430	5050	5050	5050	5050	25
621	20240110	093600	104247180	5060	5070	5070	5060	90
622	20240110	093500	103791280	5070	5070	5070	5070	1
623	20240110	093400	103786210	5110	5070	5120	5070	654
624	20240110	093300	100444970	5050	5050	5050	5050	0
625	20240110	093200	100444970	5050	5030	5050	5030	879
626	20240110	093100	96013990	5030	5030	5030	5030	0
627	20240110	093000	96013990	5030	5030	5030	5030	40
628	20240110	092900	95812790	5020	5020	5020	5020	0
629	20240110	092800	95812790	5020	5020	5020	5020	0
630	20240110	092700	95812790	5020	5030	5030	5020	25
631	20240110	092600	95687050	5020	5020	5020	5020	0
632	20240110	092500	95687050	5020	5030	5030	5020	300
633	20240110	092400	94180050	5020	5020	5020	5020	0
634	20240110	092300	94180050	5020	5050	5050	5020	210
635	20240110	092200	93124630	5050	5050	5050	5050	49
636	20240110	092100	92877180	5060	5040	5060	5040	12
637	20240110	092000	92816660	5040	5040	5040	5040	1
638	20240110	091900	92811620	5040	5040	5040	5040	905
639	20240110	091800	88250420	5040	5040	5040	5040	0
640	20240110	091700	88250420	5040	5040	5040	5040	204
641	20240110	091600	87222260	5040	5040	5040	5020	1419
642	20240110	091500	80083610	5080	5080	5080	5080	19
643	20240110	091400	79987090	5040	5040	5040	5040	10
644	20240110	091300	79936690	5040	5050	5050	5040	405
645	20240110	091200	77895310	5040	5040	5040	5040	32
646	20240110	091100	77734030	5040	5060	5060	5040	2013
647	20240110	091000	67576020	5060	5060	5060	5060	0
648	20240110	090900	67576020	5060	5060	5060	5060	50
649	20240110	090800	67323020	5060	5060	5060	5060	10
650	20240110	090700	67272420	5090	5070	5090	5070	1501
651	20240110	090600	59642350	5090	5090	5090	5090	0
652	20240110	090500	59642350	5090	5090	5090	5090	141
653	20240110	090400	58924660	5090	5090	5090	5090	98
654	20240110	090300	58425840	5060	5060	5060	5060	151
655	20240110	090200	57661780	5060	5060	5060	5060	0
656	20240110	090100	57661780	5060	5090	5100	5060	6988
657	20240110	090000	22095690	5090	5090	5090	5090	4341