KissMeData/080720/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	195500	77695985	4980	4980	4980	4980	1414
3	20240105	195400	77695985	4980	4980	4980	4980	0
4	20240105	195300	77695985	4980	4980	4980	4980	0
5	20240105	195200	77695985	4980	4980	4980	4980	0
6	20240105	195100	77695985	4980	4980	4980	4980	0
7	20240105	195000	77695985	4980	4980	4980	4980	0
8	20240105	194900	77695985	4980	4980	4980	4980	0
9	20240105	194800	77695985	4980	4980	4980	4980	0
10	20240105	194700	77695985	4980	4980	4980	4980	0
11	20240105	194600	77695985	4980	4980	4980	4980	0
12	20240105	194500	77695985	4980	4980	4980	4980	0
13	20240105	194400	77695985	4980	4980	4980	4980	0
14	20240105	194300	77695985	4980	4980	4980	4980	0
15	20240105	194200	77695985	4980	4980	4980	4980	0
16	20240105	194100	77695985	4980	4980	4980	4980	0
17	20240105	194000	77695985	4980	4980	4980	4980	0
18	20240105	193900	77695985	4980	4980	4980	4980	0
19	20240105	193800	77695985	4980	4980	4980	4980	0
20	20240105	193700	77695985	4980	4980	4980	4980	0
21	20240105	193600	77695985	4980	4980	4980	4980	0
22	20240105	193500	77695985	4980	4980	4980	4980	0
23	20240105	193400	77695985	4980	4980	4980	4980	0
24	20240105	193300	77695985	4980	4980	4980	4980	0
25	20240105	193200	77695985	4980	4980	4980	4980	0
26	20240105	193100	77695985	4980	4980	4980	4980	0
27	20240105	193000	77695985	4980	4980	4980	4980	0
28	20240105	192900	77695985	4980	4980	4980	4980	0
29	20240105	192800	77695985	4980	4980	4980	4980	0
30	20240105	192700	77695985	4980	4980	4980	4980	0
31	20240105	192600	77695985	4980	4980	4980	4980	0
32	20240105	192500	77695985	4980	4980	4980	4980	1414
33	20240105	192400	77695985	4980	4980	4980	4980	0
34	20240105	192300	77695985	4980	4980	4980	4980	0
35	20240105	192200	77695985	4980	4980	4980	4980	0
36	20240105	192100	77695985	4980	4980	4980	4980	0
37	20240105	192000	77695985	4980	4980	4980	4980	0
38	20240105	191900	77695985	4980	4980	4980	4980	0
39	20240105	191800	77695985	4980	4980	4980	4980	0
40	20240105	191700	77695985	4980	4980	4980	4980	0
41	20240105	191600	77695985	4980	4980	4980	4980	0
42	20240105	191500	77695985	4980	4980	4980	4980	0
43	20240105	191400	77695985	4980	4980	4980	4980	0
44	20240105	191300	77695985	4980	4980	4980	4980	0
45	20240105	191200	77695985	4980	4980	4980	4980	0
46	20240105	191100	77695985	4980	4980	4980	4980	0
47	20240105	191000	77695985	4980	4980	4980	4980	0
48	20240105	190900	77695985	4980	4980	4980	4980	0
49	20240105	190800	77695985	4980	4980	4980	4980	0
50	20240105	190700	77695985	4980	4980	4980	4980	0
51	20240105	190600	77695985	4980	4980	4980	4980	0
52	20240105	190500	77695985	4980	4980	4980	4980	0
53	20240105	190400	77695985	4980	4980	4980	4980	0
54	20240105	190300	77695985	4980	4980	4980	4980	0
55	20240105	190200	77695985	4980	4980	4980	4980	0
56	20240105	190100	77695985	4980	4980	4980	4980	0
57	20240105	190000	77695985	4980	4980	4980	4980	0
58	20240105	185900	77695985	4980	4980	4980	4980	0
59	20240105	185800	77695985	4980	4980	4980	4980	0
60	20240105	185700	77695985	4980	4980	4980	4980	0
61	20240105	185600	77695985	4980	4980	4980	4980	0
62	20240105	185500	77695985	4980	4980	4980	4980	1414
63	20240105	185400	77695985	4980	4980	4980	4980	0
64	20240105	185300	77695985	4980	4980	4980	4980	0
65	20240105	185200	77695985	4980	4980	4980	4980	0
66	20240105	185100	77695985	4980	4980	4980	4980	0
67	20240105	185000	77695985	4980	4980	4980	4980	0
68	20240105	184900	77695985	4980	4980	4980	4980	0
69	20240105	184800	77695985	4980	4980	4980	4980	0
70	20240105	184700	77695985	4980	4980	4980	4980	0
71	20240105	184600	77695985	4980	4980	4980	4980	0
72	20240105	184500	77695985	4980	4980	4980	4980	0
73	20240105	184400	77695985	4980	4980	4980	4980	0
74	20240105	184300	77695985	4980	4980	4980	4980	0
75	20240105	184200	77695985	4980	4980	4980	4980	0
76	20240105	184100	77695985	4980	4980	4980	4980	0
77	20240105	184000	77695985	4980	4980	4980	4980	0
78	20240105	183900	77695985	4980	4980	4980	4980	0
79	20240105	183800	77695985	4980	4980	4980	4980	0
80	20240105	183700	77695985	4980	4980	4980	4980	0
81	20240105	183600	77695985	4980	4980	4980	4980	0
82	20240105	183500	77695985	4980	4980	4980	4980	0
83	20240105	183400	77695985	4980	4980	4980	4980	0
84	20240105	183300	77695985	4980	4980	4980	4980	0
85	20240105	183200	77695985	4980	4980	4980	4980	0
86	20240105	183100	77695985	4980	4980	4980	4980	0
87	20240105	183000	77695985	4980	4980	4980	4980	0
88	20240105	182900	77695985	4980	4980	4980	4980	0
89	20240105	182800	77695985	4980	4980	4980	4980	0
90	20240105	182700	77695985	4980	4980	4980	4980	0
91	20240105	182600	77695985	4980	4980	4980	4980	0
92	20240105	182500	77695985	4980	4980	4980	4980	1414
93	20240105	182400	77695985	4980	4980	4980	4980	0
94	20240105	182300	77695985	4980	4980	4980	4980	0
95	20240105	182200	77695985	4980	4980	4980	4980	0
96	20240105	182100	77695985	4980	4980	4980	4980	0
97	20240105	182000	77695985	4980	4980	4980	4980	0
98	20240105	181900	77695985	4980	4980	4980	4980	0
99	20240105	181800	77695985	4980	4980	4980	4980	0
100	20240105	181700	77695985	4980	4980	4980	4980	0
101	20240105	181600	77695985	4980	4980	4980	4980	0
102	20240105	181500	77695985	4980	4980	4980	4980	0
103	20240105	181400	77695985	4980	4980	4980	4980	0
104	20240105	181300	77695985	4980	4980	4980	4980	0
105	20240105	181200	77695985	4980	4980	4980	4980	0
106	20240105	181100	77695985	4980	4980	4980	4980	0
107	20240105	181000	77695985	4980	4980	4980	4980	0
108	20240105	180900	77695985	4980	4980	4980	4980	0
109	20240105	180800	77695985	4980	4980	4980	4980	0
110	20240105	180700	77695985	4980	4980	4980	4980	0
111	20240105	180600	77695985	4980	4980	4980	4980	0
112	20240105	180500	77695985	4980	4980	4980	4980	0
113	20240105	180400	77695985	4980	4980	4980	4980	0
114	20240105	180300	77695985	4980	4980	4980	4980	0
115	20240105	180200	77695985	4980	4980	4980	4980	0
116	20240105	180100	77695985	4980	4980	4980	4980	0
117	20240105	180000	77695985	4980	4980	4980	4980	0
118	20240105	175900	77695985	4980	4980	4980	4980	0
119	20240105	175800	77695985	4980	4980	4980	4980	0
120	20240105	175700	77695985	4980	4980	4980	4980	0
121	20240105	175600	77695985	4980	4980	4980	4980	0
122	20240105	175500	77695985	4980	4980	4980	4980	1414
123	20240105	175400	77695985	4980	4980	4980	4980	0
124	20240105	175300	77695985	4980	4980	4980	4980	0
125	20240105	175200	77695985	4980	4980	4980	4980	0
126	20240105	175100	77695985	4980	4980	4980	4980	0
127	20240105	175000	77695985	4980	4980	4980	4980	0
128	20240105	174900	77695985	4980	4980	4980	4980	0
129	20240105	174800	77695985	4980	4980	4980	4980	0
130	20240105	174700	77695985	4980	4980	4980	4980	0
131	20240105	174600	77695985	4980	4980	4980	4980	0
132	20240105	174500	77695985	4980	4980	4980	4980	0
133	20240105	174400	77695985	4980	4980	4980	4980	0
134	20240105	174300	77695985	4980	4980	4980	4980	0
135	20240105	174200	77695985	4980	4980	4980	4980	0
136	20240105	174100	77695985	4980	4980	4980	4980	0
137	20240105	174000	77695985	4980	4980	4980	4980	0
138	20240105	173900	77695985	4980	4980	4980	4980	0
139	20240105	173800	77695985	4980	4980	4980	4980	0
140	20240105	173700	77695985	4980	4980	4980	4980	0
141	20240105	173600	77695985	4980	4980	4980	4980	0
142	20240105	173500	77695985	4980	4980	4980	4980	0
143	20240105	173400	77695985	4980	4980	4980	4980	0
144	20240105	173300	77695985	4980	4980	4980	4980	0
145	20240105	173200	77695985	4980	4980	4980	4980	0
146	20240105	173100	77695985	4980	4980	4980	4980	0
147	20240105	173000	77695985	4980	4980	4980	4980	0
148	20240105	172900	77695985	4980	4980	4980	4980	0
149	20240105	172800	77695985	4980	4980	4980	4980	0
150	20240105	172700	77695985	4980	4980	4980	4980	0
151	20240105	172600	77695985	4980	4980	4980	4980	0
152	20240105	172500	77695985	4980	4980	4980	4980	1414
153	20240105	172400	77695985	4980	4980	4980	4980	0
154	20240105	172300	77695985	4980	4980	4980	4980	0
155	20240105	172200	77695985	4980	4980	4980	4980	0
156	20240105	172100	77695985	4980	4980	4980	4980	0
157	20240105	172000	77695985	4980	4980	4980	4980	0
158	20240105	171900	77695985	4980	4980	4980	4980	0
159	20240105	171800	77695985	4980	4980	4980	4980	0
160	20240105	171700	77695985	4980	4980	4980	4980	0
161	20240105	171600	77695985	4980	4980	4980	4980	0
162	20240105	171500	77695985	4980	4980	4980	4980	0
163	20240105	171400	77695985	4980	4980	4980	4980	0
164	20240105	171300	77695985	4980	4980	4980	4980	0
165	20240105	171200	77695985	4980	4980	4980	4980	0
166	20240105	171100	77695985	4980	4980	4980	4980	0
167	20240105	171000	77695985	4980	4980	4980	4980	0
168	20240105	170900	77695985	4980	4980	4980	4980	0
169	20240105	170800	77695985	4980	4980	4980	4980	0
170	20240105	170700	77695985	4980	4980	4980	4980	0
171	20240105	170600	77695985	4980	4980	4980	4980	0
172	20240105	170500	77695985	4980	4980	4980	4980	0
173	20240105	170400	77695985	4980	4980	4980	4980	0
174	20240105	170300	77695985	4980	4980	4980	4980	0
175	20240105	170200	77695985	4980	4980	4980	4980	0
176	20240105	170100	77695985	4980	4980	4980	4980	0
177	20240105	170000	77695985	4980	4980	4980	4980	0
178	20240105	165900	77695985	4980	4980	4980	4980	0
179	20240105	165800	77695985	4980	4980	4980	4980	0
180	20240105	165700	77695985	4980	4980	4980	4980	0
181	20240105	165600	77695985	4980	4980	4980	4980	0
182	20240105	165500	77695985	4980	4980	4980	4980	1414
183	20240105	165400	77695985	4980	4980	4980	4980	0
184	20240105	165300	77695985	4980	4980	4980	4980	0
185	20240105	165200	77695985	4980	4980	4980	4980	0
186	20240105	165100	77695985	4980	4980	4980	4980	0
187	20240105	165000	77695985	4980	4980	4980	4980	0
188	20240105	164900	77695985	4980	4980	4980	4980	0
189	20240105	164800	77695985	4980	4980	4980	4980	0
190	20240105	164700	77695985	4980	4980	4980	4980	0
191	20240105	164600	77695985	4980	4980	4980	4980	0
192	20240105	164500	77695985	4980	4980	4980	4980	0
193	20240105	164400	77695985	4980	4980	4980	4980	0
194	20240105	164300	77695985	4980	4980	4980	4980	0
195	20240105	164200	77695985	4980	4980	4980	4980	0
196	20240105	164100	77695985	4980	4980	4980	4980	0
197	20240105	164000	77695985	4980	4980	4980	4980	0
198	20240105	163900	77695985	4980	4980	4980	4980	0
199	20240105	163800	77695985	4980	4980	4980	4980	0
200	20240105	163700	77695985	4980	4980	4980	4980	0
201	20240105	163600	77695985	4980	4980	4980	4980	0
202	20240105	163500	77695985	4980	4980	4980	4980	0
203	20240105	163400	77695985	4980	4980	4980	4980	0
204	20240105	163300	77695985	4980	4980	4980	4980	0
205	20240105	163200	77695985	4980	4980	4980	4980	0
206	20240105	163100	77695985	4980	4980	4980	4980	0
207	20240105	163000	77695985	4980	4980	4980	4980	0
208	20240105	162900	77695985	4980	4980	4980	4980	0
209	20240105	162800	77695985	4980	4980	4980	4980	0
210	20240105	162700	77695985	4980	4980	4980	4980	0
211	20240105	162600	77695985	4980	4980	4980	4980	0
212	20240105	162500	77695985	4980	4980	4980	4980	1414
213	20240105	162400	77695985	4980	4980	4980	4980	0
214	20240105	162300	77695985	4980	4980	4980	4980	0
215	20240105	162200	77695985	4980	4980	4980	4980	0
216	20240105	162100	77695985	4980	4980	4980	4980	0
217	20240105	162000	77695985	4980	4980	4980	4980	0
218	20240105	161900	77695985	4980	4980	4980	4980	0
219	20240105	161800	77695985	4980	4980	4980	4980	0
220	20240105	161700	77695985	4980	4980	4980	4980	0
221	20240105	161600	77695985	4980	4980	4980	4980	0
222	20240105	161500	77695985	4980	4980	4980	4980	0
223	20240105	161400	77695985	4980	4980	4980	4980	0
224	20240105	161300	77695985	4980	4980	4980	4980	0
225	20240105	161200	77695985	4980	4980	4980	4980	0
226	20240105	161100	77695985	4980	4980	4980	4980	0
227	20240105	161000	77695985	4980	4980	4980	4980	0
228	20240105	160900	77695985	4980	4980	4980	4980	0
229	20240105	160800	77695985	4980	4980	4980	4980	0
230	20240105	160700	77695985	4980	4980	4980	4980	0
231	20240105	160600	77695985	4980	4980	4980	4980	0
232	20240105	160500	77695985	4980	4980	4980	4980	0
233	20240105	160400	77695985	4980	4980	4980	4980	0
234	20240105	160300	77695985	4980	4980	4980	4980	0
235	20240105	160200	77695985	4980	4980	4980	4980	0
236	20240105	160100	77695985	4980	4980	4980	4980	0
237	20240105	160000	77695985	4980	4980	4980	4980	0
238	20240105	155900	77695985	4980	4980	4980	4980	0
239	20240105	155800	77695985	4980	4980	4980	4980	0
240	20240105	155700	77695985	4980	4980	4980	4980	0
241	20240105	155600	77695985	4980	4980	4980	4980	0
242	20240105	155500	77695985	4980	4980	4980	4980	1414
243	20240105	155400	77695985	4980	4980	4980	4980	0
244	20240105	155300	77695985	4980	4980	4980	4980	0
245	20240105	155200	77695985	4980	4980	4980	4980	0
246	20240105	155100	77695985	4980	4980	4980	4980	0
247	20240105	155000	77695985	4980	4980	4980	4980	0
248	20240105	154900	77695985	4980	4980	4980	4980	0
249	20240105	154800	77695985	4980	4980	4980	4980	0
250	20240105	154700	77695985	4980	4980	4980	4980	0
251	20240105	154600	77695985	4980	4980	4980	4980	0
252	20240105	154500	77695985	4980	4980	4980	4980	0
253	20240105	154400	77695985	4980	4980	4980	4980	0
254	20240105	154300	77695985	4980	4980	4980	4980	0
255	20240105	154200	77695985	4980	4980	4980	4980	0
256	20240105	154100	77695985	4980	4980	4980	4980	0
257	20240105	154000	77695985	4980	4980	4980	4980	0
258	20240105	153900	77695985	4980	4980	4980	4980	0
259	20240105	153800	77695985	4980	4980	4980	4980	0
260	20240105	153700	77695985	4980	4980	4980	4980	0
261	20240105	153600	77695985	4980	4980	4980	4980	0
262	20240105	153500	77695985	4980	4980	4980	4980	0
263	20240105	153400	77695985	4980	4980	4980	4980	0
264	20240105	153300	77695985	4980	4980	4980	4980	0
265	20240105	153200	77695985	4980	4980	4980	4980	0
266	20240105	153100	77695985	4980	4980	4980	4980	0
267	20240105	153000	77695985	4980	4980	4980	4980	1414
268	20240105	152900	70654265	5040	5040	5040	5040	0
269	20240105	152800	70654265	5040	5040	5040	5040	0
270	20240105	152700	70654265	5040	5040	5040	5040	0
271	20240105	152600	70654265	5040	5040	5040	5040	0
272	20240105	152500	70654265	5040	5040	5040	5040	0
273	20240105	152400	70654265	5040	5040	5040	5040	0
274	20240105	152300	70654265	5040	5040	5040	5040	0
275	20240105	152200	70654265	5040	5040	5040	5040	0
276	20240105	152100	70654265	5040	5040	5040	5040	0
277	20240105	152000	70654265	5040	5040	5040	5040	0
278	20240105	151900	70654265	5040	5010	5050	5010	164
279	20240105	151800	69830635	5010	5010	5010	5010	0
280	20240105	151700	69830635	5010	5010	5010	5010	0
281	20240105	151600	69830635	5010	4990	5010	4990	16
282	20240105	151500	69750755	5010	5010	5010	5010	0
283	20240105	151400	69750755	5010	5010	5010	5010	0
284	20240105	151300	69750755	5010	5010	5010	5010	0
285	20240105	151200	69750755	5010	5010	5010	5010	0
286	20240105	151100	69750755	5010	5010	5010	5010	0
287	20240105	151000	69750755	5010	5010	5010	5010	20
288	20240105	150900	69650555	5010	5010	5010	5010	4
289	20240105	150800	69630515	5010	5010	5010	5010	2
290	20240105	150700	69620495	5010	5010	5010	5010	0
291	20240105	150600	69620495	5010	5010	5010	5010	0
292	20240105	150500	69620495	5010	5010	5010	5010	0
293	20240105	150400	69620495	5010	5010	5010	5010	0
294	20240105	150300	69620495	5010	5010	5010	5010	1
295	20240105	150200	69615485	4985	4985	4985	4985	13
296	20240105	150100	69550680	5010	5010	5010	5010	1
297	20240105	150000	69545670	4985	4985	4985	4985	0
298	20240105	145900	69545670	4985	4985	4985	4985	23
299	20240105	145800	69431015	5000	5000	5000	5000	0
300	20240105	145700	69431015	5000	5000	5000	5000	0
301	20240105	145600	69431015	5000	5000	5000	5000	2
302	20240105	145500	69421015	5000	5000	5000	5000	0
303	20240105	145400	69421015	5000	5000	5000	5000	64
304	20240105	145300	69101015	5000	5000	5000	5000	0
305	20240105	145200	69101015	5000	5000	5000	5000	0
306	20240105	145100	69101015	5000	5000	5000	5000	11
307	20240105	145000	69046015	5000	5000	5000	5000	20
308	20240105	144900	68946015	5000	5000	5000	5000	0
309	20240105	144800	68946015	5000	5000	5000	5000	52
310	20240105	144700	68686015	5000	5000	5000	5000	0
311	20240105	144600	68686015	5000	5000	5000	5000	0
312	20240105	144500	68686015	5000	5000	5000	5000	0
313	20240105	144400	68686015	5000	5000	5000	5000	0
314	20240105	144300	68686015	5000	5000	5000	5000	33
315	20240105	144200	68521015	5000	5000	5000	5000	20
316	20240105	144100	68421015	5010	5010	5010	5010	0
317	20240105	144000	68421015	5010	5010	5010	5010	0
318	20240105	143900	68421015	5010	5010	5010	5010	0
319	20240105	143800	68421015	5010	5010	5010	5010	0
320	20240105	143700	68421015	5010	5010	5010	5010	0
321	20240105	143600	68421015	5010	5010	5010	5010	0
322	20240105	143500	68421015	5010	5010	5010	5010	0
323	20240105	143400	68421015	5010	4985	5010	4985	211
324	20240105	143300	67369155	5010	5010	5010	5010	0
325	20240105	143200	67369155	5010	5010	5010	5010	0
326	20240105	143100	67369155	5010	5010	5010	5010	0
327	20240105	143000	67369155	5010	4990	5010	4985	1002
328	20240105	142900	62373460	5000	5000	5000	5000	0
329	20240105	142800	62373460	5000	5000	5000	5000	0
330	20240105	142700	62373460	5000	5000	5000	5000	0
331	20240105	142600	62373460	5000	4995	5000	4995	1678
332	20240105	142500	53988455	4995	4995	4995	4995	0
333	20240105	142400	53988455	4995	4995	4995	4995	0
334	20240105	142300	53988455	4995	4995	4995	4995	0
335	20240105	142200	53988455	4995	4995	4995	4995	0
336	20240105	142100	53988455	4995	4995	4995	4995	0
337	20240105	142000	53988455	4995	4995	4995	4995	0
338	20240105	141900	53988455	4995	4995	4995	4995	0
339	20240105	141800	53988455	4995	4995	4995	4995	0
340	20240105	141700	53988455	4995	4995	4995	4995	0
341	20240105	141600	53988455	4995	4995	4995	4995	1
342	20240105	141500	53983460	4995	4995	4995	4995	0
343	20240105	141400	53983460	4995	4995	4995	4995	0
344	20240105	141300	53983460	4995	4995	4995	4995	9
345	20240105	141200	53938505	4995	4995	4995	4995	0
346	20240105	141100	53938505	4995	4995	4995	4995	1
347	20240105	141000	53933510	5000	5000	5000	5000	0
348	20240105	140900	53933510	5000	5000	5000	5000	0
349	20240105	140800	53933510	5000	5000	5000	5000	0
350	20240105	140700	53933510	5000	5000	5000	5000	0
351	20240105	140600	53933510	5000	5000	5000	5000	0
352	20240105	140500	53933510	5000	5000	5000	5000	0
353	20240105	140400	53933510	5000	5000	5000	5000	0
354	20240105	140300	53933510	5000	5000	5000	5000	0
355	20240105	140200	53933510	5000	5000	5000	5000	0
356	20240105	140100	53933510	5000	5000	5000	5000	0
357	20240105	140000	53933510	5000	5000	5000	5000	0
358	20240105	135900	53933510	5000	5000	5000	5000	0
359	20240105	135800	53933510	5000	5000	5000	5000	0
360	20240105	135700	53933510	5000	5000	5000	5000	0
361	20240105	135600	53933510	5000	5000	5000	5000	0
362	20240105	135500	53933510	5000	5000	5000	5000	0
363	20240105	135400	53933510	5000	5000	5000	5000	0
364	20240105	135300	53933510	5000	5000	5000	5000	0
365	20240105	135200	53933510	5000	5000	5000	5000	0
366	20240105	135100	53933510	5000	5000	5000	5000	0
367	20240105	135000	53933510	5000	5000	5000	5000	0
368	20240105	134900	53933510	5000	5000	5000	5000	0
369	20240105	134800	53933510	5000	5000	5000	5000	0
370	20240105	134700	53933510	5000	5000	5000	5000	0
371	20240105	134600	53933510	5000	4995	5000	4995	41
372	20240105	134500	53728710	4990	4990	4990	4990	0
373	20240105	134400	53728710	4990	4990	4990	4990	0
374	20240105	134300	53728710	4990	4990	4990	4990	0
375	20240105	134200	53728710	4990	4990	4990	4990	0
376	20240105	134100	53728710	4990	4990	4990	4990	0
377	20240105	134000	53728710	4990	4990	4990	4990	0
378	20240105	133900	53728710	4990	4990	4990	4990	497
379	20240105	133800	51248680	4990	4990	4990	4990	0
380	20240105	133700	51248680	4990	4990	4990	4990	0
381	20240105	133600	51248680	4990	4990	4990	4990	3
382	20240105	133500	51233710	4990	4990	4990	4990	0
383	20240105	133400	51233710	4990	4990	4990	4990	0
384	20240105	133300	51233710	4990	4990	4990	4990	0
385	20240105	133200	51233710	4990	4990	4990	4990	0
386	20240105	133100	51233710	4990	4990	4990	4990	0
387	20240105	133000	51233710	4990	4980	4990	4980	72
388	20240105	132900	50874980	4970	4975	4975	4970	200
389	20240105	132800	49880955	4975	4975	4975	4975	0
390	20240105	132700	49880955	4975	4975	4975	4975	0
391	20240105	132600	49880955	4975	4975	4975	4975	0
392	20240105	132500	49880955	4975	4975	4975	4975	0
393	20240105	132400	49880955	4975	4975	4975	4975	0
394	20240105	132300	49880955	4975	4975	4975	4975	0
395	20240105	132200	49880955	4975	4975	4975	4975	0
396	20240105	132100	49880955	4975	4975	4975	4975	0
397	20240105	132000	49880955	4975	4975	4975	4975	0
398	20240105	131900	49880955	4975	4975	4975	4975	0
399	20240105	131800	49880955	4975	4975	4975	4975	0
400	20240105	131700	49880955	4975	4975	4975	4975	0
401	20240105	131600	49880955	4975	4975	4975	4975	0
402	20240105	131500	49880955	4975	4975	4975	4975	0
403	20240105	131400	49880955	4975	4975	4975	4975	1
404	20240105	131300	49875980	4980	4980	4980	4980	0
405	20240105	131200	49875980	4980	4980	4980	4980	0
406	20240105	131100	49875980	4980	4980	4980	4980	1
407	20240105	131000	49871000	4980	4980	4980	4980	0
408	20240105	130900	49871000	4980	4980	4980	4980	0
409	20240105	130800	49871000	4980	4980	4980	4980	0
410	20240105	130700	49871000	4980	4980	4980	4980	3
411	20240105	130600	49856060	4980	4975	4980	4975	3
412	20240105	130500	49841130	4980	4955	4980	4955	1311
413	20240105	130400	43344900	4970	4970	4970	4970	0
414	20240105	130300	43344900	4970	4970	4970	4970	1
415	20240105	130200	43339930	4955	4955	4955	4955	0
416	20240105	130100	43339930	4955	4955	4955	4955	0
417	20240105	130000	43339930	4955	4955	4955	4955	0
418	20240105	125900	43339930	4955	4955	4955	4955	0
419	20240105	125800	43339930	4955	4955	4955	4955	0
420	20240105	125700	43339930	4955	4955	4955	4955	0
421	20240105	125600	43339930	4955	4955	4955	4955	0
422	20240105	125500	43339930	4955	4955	4955	4955	0
423	20240105	125400	43339930	4955	4955	4955	4955	0
424	20240105	125300	43339930	4955	4955	4955	4955	0
425	20240105	125200	43339930	4955	4955	4955	4955	0
426	20240105	125100	43339930	4955	4955	4955	4955	0
427	20240105	125000	43339930	4955	4955	4955	4955	0
428	20240105	124900	43339930	4955	4955	4955	4955	0
429	20240105	124800	43339930	4955	4955	4955	4955	0
430	20240105	124700	43339930	4955	4955	4955	4955	0
431	20240105	124600	43339930	4955	4960	4960	4955	34
432	20240105	124500	43171295	4960	4960	4960	4960	0
433	20240105	124400	43171295	4960	4960	4960	4960	0
434	20240105	124300	43171295	4960	4960	4960	4960	0
435	20240105	124200	43171295	4960	4960	4960	4960	0
436	20240105	124100	43171295	4960	4960	4960	4960	0
437	20240105	124000	43171295	4960	4960	4960	4960	0
438	20240105	123900	43171295	4960	4960	4960	4960	0
439	20240105	123800	43171295	4960	4960	4960	4960	0
440	20240105	123700	43171295	4960	4960	4960	4960	0
441	20240105	123600	43171295	4960	4960	4960	4960	0
442	20240105	123500	43171295	4960	4960	4960	4960	0
443	20240105	123400	43171295	4960	4960	4960	4960	0
444	20240105	123300	43171295	4960	4960	4960	4960	18
445	20240105	123200	43082015	4960	4960	4960	4960	0
446	20240105	123100	43082015	4960	4960	4960	4960	1
447	20240105	123000	43077055	4960	4960	4960	4960	0
448	20240105	122900	43077055	4960	4960	4960	4960	1
449	20240105	122800	43072095	4970	4970	4970	4970	0
450	20240105	122700	43072095	4970	4970	4970	4970	0
451	20240105	122600	43072095	4970	4970	4970	4970	0
452	20240105	122500	43072095	4970	4970	4970	4970	0
453	20240105	122400	43072095	4970	4970	4970	4970	0
454	20240105	122300	43072095	4970	4970	4970	4970	1
455	20240105	122200	43067125	4955	4955	4955	4955	0
456	20240105	122100	43067125	4955	4955	4955	4955	0
457	20240105	122000	43067125	4955	4955	4955	4955	274
458	20240105	121900	41709455	4960	4965	4965	4960	33
459	20240105	121800	41545760	4960	4960	4960	4960	0
460	20240105	121700	41545760	4960	4960	4960	4960	0
461	20240105	121600	41545760	4960	4960	4960	4960	0
462	20240105	121500	41545760	4960	4960	4960	4960	0
463	20240105	121400	41545760	4960	4960	4960	4960	0
464	20240105	121300	41545760	4960	4960	4960	4960	0
465	20240105	121200	41545760	4960	4960	4960	4960	0
466	20240105	121100	41545760	4960	4960	4960	4960	0
467	20240105	121000	41545760	4960	4960	4960	4960	0
468	20240105	120900	41545760	4960	4960	4960	4960	0
469	20240105	120800	41545760	4960	4960	4960	4960	0
470	20240105	120700	41545760	4960	4960	4960	4960	0
471	20240105	120600	41545760	4960	4960	4960	4960	0
472	20240105	120500	41545760	4960	4960	4960	4960	0
473	20240105	120400	41545760	4960	4960	4960	4960	0
474	20240105	120300	41545760	4960	4960	4960	4960	0
475	20240105	120200	41545760	4960	4960	4960	4960	0
476	20240105	120100	41545760	4960	4960	4960	4960	0
477	20240105	120000	41545760	4960	4960	4960	4960	0
478	20240105	115900	41545760	4960	4960	4960	4960	0
479	20240105	115800	41545760	4960	4960	4960	4960	0
480	20240105	115700	41545760	4960	4960	4960	4960	0
481	20240105	115600	41545760	4960	4960	4960	4960	0
482	20240105	115500	41545760	4960	4960	4960	4960	0
483	20240105	115400	41545760	4960	4960	4960	4960	0
484	20240105	115300	41545760	4960	4960	4960	4960	0
485	20240105	115200	41545760	4960	4960	4960	4960	0
486	20240105	115100	41545760	4960	4960	4960	4960	0
487	20240105	115000	41545760	4960	4960	4960	4960	0
488	20240105	114900	41545760	4960	4960	4960	4960	0
489	20240105	114800	41545760	4960	4960	4960	4960	0
490	20240105	114700	41545760	4960	4960	4960	4960	0
491	20240105	114600	41545760	4960	4960	4960	4960	0
492	20240105	114500	41545760	4960	4960	4960	4960	0
493	20240105	114400	41545760	4960	4960	4960	4960	0
494	20240105	114300	41545760	4960	4960	4960	4960	403
495	20240105	114200	39546880	4960	4960	4960	4960	0
496	20240105	114100	39546880	4960	4960	4960	4960	5
497	20240105	114000	39522080	4955	4955	4955	4955	0
498	20240105	113900	39522080	4955	4955	4955	4955	0
499	20240105	113800	39522080	4955	4955	4955	4955	0
500	20240105	113700	39522080	4955	4955	4955	4955	0
501	20240105	113600	39522080	4955	4955	4955	4955	0
502	20240105	113500	39522080	4955	4955	4955	4955	0
503	20240105	113400	39522080	4955	4955	4955	4955	0
504	20240105	113300	39522080	4955	4955	4955	4955	0
505	20240105	113200	39522080	4955	4955	4955	4955	0
506	20240105	113100	39522080	4955	4955	4955	4955	0
507	20240105	113000	39522080	4955	4970	4970	4955	3768
508	20240105	112900	20822880	5000	5000	5000	5000	0
509	20240105	112800	20822880	5000	5000	5000	5000	0
510	20240105	112700	20822880	5000	5000	5000	5000	0
511	20240105	112600	20822880	5000	4995	5000	4995	51
512	20240105	112500	20568130	4990	4990	4990	4990	0
513	20240105	112400	20568130	4990	4990	4990	4990	0
514	20240105	112300	20568130	4990	4970	4990	4970	134
515	20240105	112200	19899870	4990	4990	4990	4990	18
516	20240105	112100	19810050	4990	4990	4990	4990	0
517	20240105	112000	19810050	4990	4990	4990	4990	0
518	20240105	111900	19810050	4990	4990	4990	4990	1
519	20240105	111800	19805060	4990	4990	4990	4990	0
520	20240105	111700	19805060	4990	4990	4990	4990	0
521	20240105	111600	19805060	4990	4990	4990	4990	0
522	20240105	111500	19805060	4990	4990	4990	4990	0
523	20240105	111400	19805060	4990	4990	4990	4990	0
524	20240105	111300	19805060	4990	4990	4990	4990	0
525	20240105	111200	19805060	4990	4990	4990	4990	0
526	20240105	111100	19805060	4990	4990	4990	4990	0
527	20240105	111000	19805060	4990	4990	4990	4990	0
528	20240105	110900	19805060	4990	4990	4990	4990	0
529	20240105	110800	19805060	4990	4990	4990	4990	0
530	20240105	110700	19805060	4990	4990	4990	4990	0
531	20240105	110600	19805060	4990	4990	4990	4990	0
532	20240105	110500	19805060	4990	4970	4990	4970	901
533	20240105	110400	15327070	4990	4990	4990	4990	1
534	20240105	110300	15322080	4970	4970	4970	4970	0
535	20240105	110200	15322080	4970	4970	4970	4970	0
536	20240105	110100	15322080	4970	4970	4970	4970	0
537	20240105	110000	15322080	4970	4970	4970	4970	0
538	20240105	105900	15322080	4970	4970	4970	4970	0
539	20240105	105800	15322080	4970	4970	4970	4970	22
540	20240105	105700	15212740	4965	4965	4965	4965	0
541	20240105	105600	15212740	4965	4965	4965	4965	0
542	20240105	105500	15212740	4965	4965	4965	4965	0
543	20240105	105400	15212740	4965	4965	4965	4965	0
544	20240105	105300	15212740	4965	4965	4965	4965	0
545	20240105	105200	15212740	4965	4965	4965	4965	0
546	20240105	105100	15212740	4965	4965	4965	4965	0
547	20240105	105000	15212740	4965	4965	4965	4965	0
548	20240105	104900	15212740	4965	4965	4965	4965	0
549	20240105	104800	15212740	4965	4970	4970	4965	181
550	20240105	104700	14313550	4975	4975	4975	4975	20
551	20240105	104600	14214050	4990	4990	4990	4990	0
552	20240105	104500	14214050	4990	4990	4990	4990	5
553	20240105	104400	14189100	4990	4990	4990	4990	0
554	20240105	104300	14189100	4990	4990	4990	4990	0
555	20240105	104200	14189100	4990	4990	4990	4990	0
556	20240105	104100	14189100	4990	4990	4990	4990	1
557	20240105	104000	14184110	4970	4985	4985	4970	1007
558	20240105	103900	9178435	4990	4990	4990	4990	0
559	20240105	103800	9178435	4990	4990	4990	4990	0
560	20240105	103700	9178435	4990	4990	4990	4990	0
561	20240105	103600	9178435	4990	4990	4990	4990	0
562	20240105	103500	9178435	4990	4990	4990	4990	0
563	20240105	103400	9178435	4990	4990	4990	4990	0
564	20240105	103300	9178435	4990	4990	4990	4990	0
565	20240105	103200	9178435	4990	4990	4990	4990	495
566	20240105	103100	6708385	4985	4985	4985	4985	0
567	20240105	103000	6708385	4985	4985	4985	4985	5
568	20240105	102900	6683460	4990	4990	4990	4990	0
569	20240105	102800	6683460	4990	4990	4990	4990	0
570	20240105	102700	6683460	4990	4990	4990	4990	0
571	20240105	102600	6683460	4990	4990	4990	4990	0
572	20240105	102500	6683460	4990	4990	4990	4990	0
573	20240105	102400	6683460	4990	4990	4990	4990	0
574	20240105	102300	6683460	4990	4990	4990	4990	0
575	20240105	102200	6683460	4990	4990	4990	4990	0
576	20240105	102100	6683460	4990	4990	4990	4990	202
577	20240105	102000	5675480	4985	4985	4985	4985	3
578	20240105	101900	5660525	4985	4985	4985	4985	9
579	20240105	101800	5615660	4990	4990	4990	4990	0
580	20240105	101700	5615660	4990	4990	4990	4990	2
581	20240105	101600	5605680	4990	4990	4990	4990	0
582	20240105	101500	5605680	4990	4990	4990	4990	0
583	20240105	101400	5605680	4990	4990	4990	4990	2
584	20240105	101300	5595700	4985	4965	4985	4965	185
585	20240105	101200	4673495	4980	4980	4980	4980	0
586	20240105	101100	4673495	4980	4980	4980	4980	0
587	20240105	101000	4673495	4980	4980	4980	4980	0
588	20240105	100900	4673495	4980	4980	4980	4980	0
589	20240105	100800	4673495	4980	4980	4980	4980	10
590	20240105	100700	4623695	4980	4980	4980	4980	0
591	20240105	100600	4623695	4980	4980	4980	4980	0
592	20240105	100500	4623695	4980	4980	4980	4980	0
593	20240105	100400	4623695	4980	4980	4980	4980	0
594	20240105	100300	4623695	4980	4980	4980	4980	0
595	20240105	100200	4623695	4980	4980	4980	4980	0
596	20240105	100100	4623695	4980	4980	4980	4980	0
597	20240105	100000	4623695	4980	4980	4980	4980	10
598	20240105	095900	4573895	4985	4985	4985	4985	0
599	20240105	095800	4573895	4985	4985	4985	4985	0
600	20240105	095700	4573895	4985	4985	4985	4985	0
601	20240105	095600	4573895	4985	4985	4985	4985	0
602	20240105	095500	4573895	4985	4985	4985	4985	0
603	20240105	095400	4573895	4985	4985	4985	4985	0
604	20240105	095300	4573895	4985	4985	4985	4985	0
605	20240105	095200	4573895	4985	4985	4985	4985	0
606	20240105	095100	4573895	4985	4985	4985	4985	0
607	20240105	095000	4573895	4985	4985	4985	4985	0
608	20240105	094900	4573895	4985	4985	4985	4985	0
609	20240105	094800	4573895	4985	4985	4985	4985	0
610	20240105	094700	4573895	4985	4985	4985	4985	0
611	20240105	094600	4573895	4985	4985	4985	4985	0
612	20240105	094500	4573895	4985	4985	4985	4985	2
613	20240105	094400	4563925	4985	4985	4985	4985	0
614	20240105	094300	4563925	4985	4985	4985	4985	18
615	20240105	094200	4474195	4950	4950	4950	4950	17
616	20240105	094100	4390045	4945	4945	4945	4945	0
617	20240105	094000	4390045	4945	4945	4945	4945	0
618	20240105	093900	4390045	4945	4945	4945	4945	0
619	20240105	093800	4390045	4945	4945	4945	4945	0
620	20240105	093700	4390045	4945	4945	4945	4945	0
621	20240105	093600	4390045	4945	4945	4945	4945	0
622	20240105	093500	4390045	4945	4945	4945	4945	0
623	20240105	093400	4390045	4945	4945	4945	4945	0
624	20240105	093300	4390045	4945	4945	4945	4945	0
625	20240105	093200	4390045	4945	4945	4945	4945	0
626	20240105	093100	4390045	4945	4945	4945	4945	0
627	20240105	093000	4390045	4945	4945	4945	4945	0
628	20240105	092900	4390045	4945	4945	4945	4945	0
629	20240105	092800	4390045	4945	4945	4945	4945	0
630	20240105	092700	4390045	4945	4945	4945	4945	1
631	20240105	092600	4385100	4945	4945	4945	4945	0
632	20240105	092500	4385100	4945	4945	4945	4945	0
633	20240105	092400	4385100	4945	4965	4965	4940	599
634	20240105	092300	1420895	4995	4995	4995	4995	0
635	20240105	092200	1420895	4995	4995	4995	4995	0
636	20240105	092100	1420895	4995	4995	4995	4995	0
637	20240105	092000	1420895	4995	4995	4995	4995	0
638	20240105	091900	1420895	4995	4995	4995	4995	0
639	20240105	091800	1420895	4995	4985	4995	4985	19
640	20240105	091700	1326010	4980	4965	4980	4965	32
641	20240105	091600	1166815	4960	4960	4960	4960	16
642	20240105	091500	1087455	4950	4950	4950	4950	6
643	20240105	091400	1057755	4960	4960	4960	4960	0
644	20240105	091300	1057755	4960	4960	4960	4960	0
645	20240105	091200	1057755	4960	4960	4960	4960	0
646	20240105	091100	1057755	4960	4960	4960	4960	0
647	20240105	091000	1057755	4960	4960	4960	4960	0
648	20240105	090900	1057755	4960	4960	4960	4960	1
649	20240105	090800	1052795	4960	4960	4960	4960	0
650	20240105	090700	1052795	4960	4960	4960	4960	20
651	20240105	090600	953595	4960	4960	4960	4960	1
652	20240105	090500	948635	4950	4950	4950	4950	27
653	20240105	090400	814985	4940	4940	4940	4940	92
654	20240105	090300	360505	4935	4940	4940	4935	6
655	20240105	090200	330890	4940	4940	4940	4940	0
656	20240105	090100	330890	4940	4940	4940	4940	1
657	20240105	090000	325950	4935	4940	4940	4935	66