KissMeData/080720/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	195500	131154410	4975	4975	4975	4975	190
3	20240110	195400	131154410	4975	4975	4975	4975	0
4	20240110	195300	131154410	4975	4975	4975	4975	0
5	20240110	195200	131154410	4975	4975	4975	4975	0
6	20240110	195100	131154410	4975	4975	4975	4975	0
7	20240110	195000	131154410	4975	4975	4975	4975	0
8	20240110	194900	131154410	4975	4975	4975	4975	0
9	20240110	194800	131154410	4975	4975	4975	4975	0
10	20240110	194700	131154410	4975	4975	4975	4975	0
11	20240110	194600	131154410	4975	4975	4975	4975	0
12	20240110	194500	131154410	4975	4975	4975	4975	0
13	20240110	194400	131154410	4975	4975	4975	4975	0
14	20240110	194300	131154410	4975	4975	4975	4975	0
15	20240110	194200	131154410	4975	4975	4975	4975	0
16	20240110	194100	131154410	4975	4975	4975	4975	0
17	20240110	194000	131154410	4975	4975	4975	4975	0
18	20240110	193900	131154410	4975	4975	4975	4975	0
19	20240110	193800	131154410	4975	4975	4975	4975	0
20	20240110	193700	131154410	4975	4975	4975	4975	0
21	20240110	193600	131154410	4975	4975	4975	4975	0
22	20240110	193500	131154410	4975	4975	4975	4975	0
23	20240110	193400	131154410	4975	4975	4975	4975	0
24	20240110	193300	131154410	4975	4975	4975	4975	0
25	20240110	193200	131154410	4975	4975	4975	4975	0
26	20240110	193100	131154410	4975	4975	4975	4975	0
27	20240110	193000	131154410	4975	4975	4975	4975	0
28	20240110	192900	131154410	4975	4975	4975	4975	0
29	20240110	192800	131154410	4975	4975	4975	4975	0
30	20240110	192700	131154410	4975	4975	4975	4975	0
31	20240110	192600	131154410	4975	4975	4975	4975	0
32	20240110	192500	131154410	4975	4975	4975	4975	190
33	20240110	192400	131154410	4975	4975	4975	4975	0
34	20240110	192300	131154410	4975	4975	4975	4975	0
35	20240110	192200	131154410	4975	4975	4975	4975	0
36	20240110	192100	131154410	4975	4975	4975	4975	0
37	20240110	192000	131154410	4975	4975	4975	4975	0
38	20240110	191900	131154410	4975	4975	4975	4975	0
39	20240110	191800	131154410	4975	4975	4975	4975	0
40	20240110	191700	131154410	4975	4975	4975	4975	0
41	20240110	191600	131154410	4975	4975	4975	4975	0
42	20240110	191500	131154410	4975	4975	4975	4975	0
43	20240110	191400	131154410	4975	4975	4975	4975	0
44	20240110	191300	131154410	4975	4975	4975	4975	0
45	20240110	191200	131154410	4975	4975	4975	4975	0
46	20240110	191100	131154410	4975	4975	4975	4975	0
47	20240110	191000	131154410	4975	4975	4975	4975	0
48	20240110	190900	131154410	4975	4975	4975	4975	0
49	20240110	190800	131154410	4975	4975	4975	4975	0
50	20240110	190700	131154410	4975	4975	4975	4975	0
51	20240110	190600	131154410	4975	4975	4975	4975	0
52	20240110	190500	131154410	4975	4975	4975	4975	0
53	20240110	190400	131154410	4975	4975	4975	4975	0
54	20240110	190300	131154410	4975	4975	4975	4975	0
55	20240110	190200	131154410	4975	4975	4975	4975	0
56	20240110	190100	131154410	4975	4975	4975	4975	0
57	20240110	190000	131154410	4975	4975	4975	4975	0
58	20240110	185900	131154410	4975	4975	4975	4975	0
59	20240110	185800	131154410	4975	4975	4975	4975	0
60	20240110	185700	131154410	4975	4975	4975	4975	0
61	20240110	185600	131154410	4975	4975	4975	4975	0
62	20240110	185500	131154410	4975	4975	4975	4975	190
63	20240110	185400	131154410	4975	4975	4975	4975	0
64	20240110	185300	131154410	4975	4975	4975	4975	0
65	20240110	185200	131154410	4975	4975	4975	4975	0
66	20240110	185100	131154410	4975	4975	4975	4975	0
67	20240110	185000	131154410	4975	4975	4975	4975	0
68	20240110	184900	131154410	4975	4975	4975	4975	0
69	20240110	184800	131154410	4975	4975	4975	4975	0
70	20240110	184700	131154410	4975	4975	4975	4975	0
71	20240110	184600	131154410	4975	4975	4975	4975	0
72	20240110	184500	131154410	4975	4975	4975	4975	0
73	20240110	184400	131154410	4975	4975	4975	4975	0
74	20240110	184300	131154410	4975	4975	4975	4975	0
75	20240110	184200	131154410	4975	4975	4975	4975	0
76	20240110	184100	131154410	4975	4975	4975	4975	0
77	20240110	184000	131154410	4975	4975	4975	4975	0
78	20240110	183900	131154410	4975	4975	4975	4975	0
79	20240110	183800	131154410	4975	4975	4975	4975	0
80	20240110	183700	131154410	4975	4975	4975	4975	0
81	20240110	183600	131154410	4975	4975	4975	4975	0
82	20240110	183500	131154410	4975	4975	4975	4975	0
83	20240110	183400	131154410	4975	4975	4975	4975	0
84	20240110	183300	131154410	4975	4975	4975	4975	0
85	20240110	183200	131154410	4975	4975	4975	4975	0
86	20240110	183100	131154410	4975	4975	4975	4975	0
87	20240110	183000	131154410	4975	4975	4975	4975	0
88	20240110	182900	131154410	4975	4975	4975	4975	0
89	20240110	182800	131154410	4975	4975	4975	4975	0
90	20240110	182700	131154410	4975	4975	4975	4975	0
91	20240110	182600	131154410	4975	4975	4975	4975	0
92	20240110	182500	131154410	4975	4975	4975	4975	190
93	20240110	182400	131154410	4975	4975	4975	4975	0
94	20240110	182300	131154410	4975	4975	4975	4975	0
95	20240110	182200	131154410	4975	4975	4975	4975	0
96	20240110	182100	131154410	4975	4975	4975	4975	0
97	20240110	182000	131154410	4975	4975	4975	4975	0
98	20240110	181900	131154410	4975	4975	4975	4975	0
99	20240110	181800	131154410	4975	4975	4975	4975	0
100	20240110	181700	131154410	4975	4975	4975	4975	0
101	20240110	181600	131154410	4975	4975	4975	4975	0
102	20240110	181500	131154410	4975	4975	4975	4975	0
103	20240110	181400	131154410	4975	4975	4975	4975	0
104	20240110	181300	131154410	4975	4975	4975	4975	0
105	20240110	181200	131154410	4975	4975	4975	4975	0
106	20240110	181100	131154410	4975	4975	4975	4975	0
107	20240110	181000	131154410	4975	4975	4975	4975	0
108	20240110	180900	131154410	4975	4975	4975	4975	0
109	20240110	180800	131154410	4975	4975	4975	4975	0
110	20240110	180700	131154410	4975	4975	4975	4975	0
111	20240110	180600	131154410	4975	4975	4975	4975	0
112	20240110	180500	131154410	4975	4975	4975	4975	0
113	20240110	180400	131154410	4975	4975	4975	4975	0
114	20240110	180300	131154410	4975	4975	4975	4975	0
115	20240110	180200	131154410	4975	4975	4975	4975	0
116	20240110	180100	131154410	4975	4975	4975	4975	0
117	20240110	180000	131154410	4975	4975	4975	4975	0
118	20240110	175900	131154410	4975	4975	4975	4975	0
119	20240110	175800	131154410	4975	4975	4975	4975	0
120	20240110	175700	131154410	4975	4975	4975	4975	0
121	20240110	175600	131154410	4975	4975	4975	4975	0
122	20240110	175500	131154410	4975	4975	4975	4975	190
123	20240110	175400	131154410	4975	4975	4975	4975	0
124	20240110	175300	131154410	4975	4975	4975	4975	0
125	20240110	175200	131154410	4975	4975	4975	4975	0
126	20240110	175100	131154410	4975	4975	4975	4975	0
127	20240110	175000	131154410	4975	4975	4975	4975	0
128	20240110	174900	131154410	4975	4975	4975	4975	0
129	20240110	174800	131154410	4975	4975	4975	4975	0
130	20240110	174700	131154410	4975	4975	4975	4975	0
131	20240110	174600	131154410	4975	4975	4975	4975	0
132	20240110	174500	131154410	4975	4975	4975	4975	0
133	20240110	174400	131154410	4975	4975	4975	4975	0
134	20240110	174300	131154410	4975	4975	4975	4975	0
135	20240110	174200	131154410	4975	4975	4975	4975	0
136	20240110	174100	131154410	4975	4975	4975	4975	0
137	20240110	174000	131154410	4975	4975	4975	4975	0
138	20240110	173900	131154410	4975	4975	4975	4975	0
139	20240110	173800	131154410	4975	4975	4975	4975	0
140	20240110	173700	131154410	4975	4975	4975	4975	0
141	20240110	173600	131154410	4975	4975	4975	4975	0
142	20240110	173500	131154410	4975	4975	4975	4975	0
143	20240110	173400	131154410	4975	4975	4975	4975	0
144	20240110	173300	131154410	4975	4975	4975	4975	0
145	20240110	173200	131154410	4975	4975	4975	4975	0
146	20240110	173100	131154410	4975	4975	4975	4975	0
147	20240110	173000	131154410	4975	4975	4975	4975	0
148	20240110	172900	131154410	4975	4975	4975	4975	0
149	20240110	172800	131154410	4975	4975	4975	4975	0
150	20240110	172700	131154410	4975	4975	4975	4975	0
151	20240110	172600	131154410	4975	4975	4975	4975	0
152	20240110	172500	131154410	4975	4975	4975	4975	190
153	20240110	172400	131154410	4975	4975	4975	4975	0
154	20240110	172300	131154410	4975	4975	4975	4975	0
155	20240110	172200	131154410	4975	4975	4975	4975	0
156	20240110	172100	131154410	4975	4975	4975	4975	0
157	20240110	172000	131154410	4975	4975	4975	4975	0
158	20240110	171900	131154410	4975	4975	4975	4975	0
159	20240110	171800	131154410	4975	4975	4975	4975	0
160	20240110	171700	131154410	4975	4975	4975	4975	0
161	20240110	171600	131154410	4975	4975	4975	4975	0
162	20240110	171500	131154410	4975	4975	4975	4975	0
163	20240110	171400	131154410	4975	4975	4975	4975	0
164	20240110	171300	131154410	4975	4975	4975	4975	0
165	20240110	171200	131154410	4975	4975	4975	4975	0
166	20240110	171100	131154410	4975	4975	4975	4975	0
167	20240110	171000	131154410	4975	4975	4975	4975	0
168	20240110	170900	131154410	4975	4975	4975	4975	0
169	20240110	170800	131154410	4975	4975	4975	4975	0
170	20240110	170700	131154410	4975	4975	4975	4975	0
171	20240110	170600	131154410	4975	4975	4975	4975	0
172	20240110	170500	131154410	4975	4975	4975	4975	0
173	20240110	170400	131154410	4975	4975	4975	4975	0
174	20240110	170300	131154410	4975	4975	4975	4975	0
175	20240110	170200	131154410	4975	4975	4975	4975	0
176	20240110	170100	131154410	4975	4975	4975	4975	0
177	20240110	170000	131154410	4975	4975	4975	4975	0
178	20240110	165900	131154410	4975	4975	4975	4975	0
179	20240110	165800	131154410	4975	4975	4975	4975	0
180	20240110	165700	131154410	4975	4975	4975	4975	0
181	20240110	165600	131154410	4975	4975	4975	4975	0
182	20240110	165500	131154410	4975	4975	4975	4975	190
183	20240110	165400	131154410	4975	4975	4975	4975	0
184	20240110	165300	131154410	4975	4975	4975	4975	0
185	20240110	165200	131154410	4975	4975	4975	4975	0
186	20240110	165100	131154410	4975	4975	4975	4975	0
187	20240110	165000	131154410	4975	4975	4975	4975	0
188	20240110	164900	131154410	4975	4975	4975	4975	0
189	20240110	164800	131154410	4975	4975	4975	4975	0
190	20240110	164700	131154410	4975	4975	4975	4975	0
191	20240110	164600	131154410	4975	4975	4975	4975	0
192	20240110	164500	131154410	4975	4975	4975	4975	0
193	20240110	164400	131154410	4975	4975	4975	4975	0
194	20240110	164300	131154410	4975	4975	4975	4975	0
195	20240110	164200	131154410	4975	4975	4975	4975	0
196	20240110	164100	131154410	4975	4975	4975	4975	0
197	20240110	164000	131154410	4975	4975	4975	4975	0
198	20240110	163900	131154410	4975	4975	4975	4975	0
199	20240110	163800	131154410	4975	4975	4975	4975	0
200	20240110	163700	131154410	4975	4975	4975	4975	0
201	20240110	163600	131154410	4975	4975	4975	4975	0
202	20240110	163500	131154410	4975	4975	4975	4975	0
203	20240110	163400	131154410	4975	4975	4975	4975	0
204	20240110	163300	131154410	4975	4975	4975	4975	0
205	20240110	163200	131154410	4975	4975	4975	4975	0
206	20240110	163100	131154410	4975	4975	4975	4975	0
207	20240110	163000	131154410	4975	4975	4975	4975	0
208	20240110	162900	131154410	4975	4975	4975	4975	0
209	20240110	162800	131154410	4975	4975	4975	4975	0
210	20240110	162700	131154410	4975	4975	4975	4975	0
211	20240110	162600	131154410	4975	4975	4975	4975	0
212	20240110	162500	131154410	4975	4975	4975	4975	190
213	20240110	162400	131154410	4975	4975	4975	4975	0
214	20240110	162300	131154410	4975	4975	4975	4975	0
215	20240110	162200	131154410	4975	4975	4975	4975	0
216	20240110	162100	131154410	4975	4975	4975	4975	0
217	20240110	162000	131154410	4975	4975	4975	4975	0
218	20240110	161900	131154410	4975	4975	4975	4975	0
219	20240110	161800	131154410	4975	4975	4975	4975	0
220	20240110	161700	131154410	4975	4975	4975	4975	0
221	20240110	161600	131154410	4975	4975	4975	4975	0
222	20240110	161500	131154410	4975	4975	4975	4975	0
223	20240110	161400	131154410	4975	4975	4975	4975	0
224	20240110	161300	131154410	4975	4975	4975	4975	0
225	20240110	161200	131154410	4975	4975	4975	4975	0
226	20240110	161100	131154410	4975	4975	4975	4975	0
227	20240110	161000	131154410	4975	4975	4975	4975	0
228	20240110	160900	131154410	4975	4975	4975	4975	0
229	20240110	160800	131154410	4975	4975	4975	4975	0
230	20240110	160700	131154410	4975	4975	4975	4975	0
231	20240110	160600	131154410	4975	4975	4975	4975	0
232	20240110	160500	131154410	4975	4975	4975	4975	0
233	20240110	160400	131154410	4975	4975	4975	4975	0
234	20240110	160300	131154410	4975	4975	4975	4975	0
235	20240110	160200	131154410	4975	4975	4975	4975	0
236	20240110	160100	131154410	4975	4975	4975	4975	0
237	20240110	160000	131154410	4975	4975	4975	4975	0
238	20240110	155900	131154410	4975	4975	4975	4975	0
239	20240110	155800	131154410	4975	4975	4975	4975	0
240	20240110	155700	131154410	4975	4975	4975	4975	0
241	20240110	155600	131154410	4975	4975	4975	4975	0
242	20240110	155500	131154410	4975	4975	4975	4975	190
243	20240110	155400	131154410	4975	4975	4975	4975	0
244	20240110	155300	131154410	4975	4975	4975	4975	0
245	20240110	155200	131154410	4975	4975	4975	4975	0
246	20240110	155100	131154410	4975	4975	4975	4975	0
247	20240110	155000	131154410	4975	4975	4975	4975	0
248	20240110	154900	131154410	4975	4975	4975	4975	0
249	20240110	154800	131154410	4975	4975	4975	4975	0
250	20240110	154700	131154410	4975	4975	4975	4975	0
251	20240110	154600	131154410	4975	4975	4975	4975	0
252	20240110	154500	131154410	4975	4975	4975	4975	0
253	20240110	154400	131154410	4975	4975	4975	4975	0
254	20240110	154300	131154410	4975	4975	4975	4975	0
255	20240110	154200	131154410	4975	4975	4975	4975	0
256	20240110	154100	131154410	4975	4975	4975	4975	0
257	20240110	154000	131154410	4975	4975	4975	4975	0
258	20240110	153900	131154410	4975	4975	4975	4975	0
259	20240110	153800	131154410	4975	4975	4975	4975	0
260	20240110	153700	131154410	4975	4975	4975	4975	0
261	20240110	153600	131154410	4975	4975	4975	4975	0
262	20240110	153500	131154410	4975	4975	4975	4975	0
263	20240110	153400	131154410	4975	4975	4975	4975	0
264	20240110	153300	131154410	4975	4975	4975	4975	0
265	20240110	153200	131154410	4975	4975	4975	4975	0
266	20240110	153100	131154410	4975	4975	4975	4975	0
267	20240110	153000	131154410	4975	4975	4975	4975	190
268	20240110	152900	130209160	4980	4980	4980	4980	0
269	20240110	152800	130209160	4980	4980	4980	4980	0
270	20240110	152700	130209160	4980	4980	4980	4980	0
271	20240110	152600	130209160	4980	4980	4980	4980	0
272	20240110	152500	130209160	4980	4980	4980	4980	0
273	20240110	152400	130209160	4980	4980	4980	4980	0
274	20240110	152300	130209160	4980	4980	4980	4980	0
275	20240110	152200	130209160	4980	4980	4980	4980	0
276	20240110	152100	130209160	4980	4980	4980	4980	0
277	20240110	152000	130209160	4980	4980	4980	4980	0
278	20240110	151900	130209160	4980	4975	4980	4975	626
279	20240110	151800	127094410	4975	4960	4975	4960	3
280	20240110	151700	127079500	4975	4975	4975	4975	0
281	20240110	151600	127079500	4975	4975	4975	4975	0
282	20240110	151500	127079500	4975	4975	4975	4975	0
283	20240110	151400	127079500	4975	4975	4975	4975	1
284	20240110	151300	127074525	4960	4960	4960	4960	0
285	20240110	151200	127074525	4960	4960	4960	4960	0
286	20240110	151100	127074525	4960	4960	4960	4960	0
287	20240110	151000	127074525	4960	4960	4960	4960	0
288	20240110	150900	127074525	4960	4960	4960	4960	0
289	20240110	150800	127074525	4960	4960	4960	4960	1
290	20240110	150700	127069565	4975	4975	4975	4975	0
291	20240110	150600	127069565	4975	4975	4975	4975	0
292	20240110	150500	127069565	4975	4975	4975	4975	0
293	20240110	150400	127069565	4975	4975	4975	4975	0
294	20240110	150300	127069565	4975	4975	4975	4975	1
295	20240110	150200	127064590	4955	4955	4955	4955	0
296	20240110	150100	127064590	4955	4955	4955	4955	0
297	20240110	150000	127064590	4955	4955	4955	4955	0
298	20240110	145900	127064590	4955	4955	4955	4955	0
299	20240110	145800	127064590	4955	4980	4980	4955	68
300	20240110	145700	126725975	4955	4955	4955	4955	0
301	20240110	145600	126725975	4955	4955	4955	4955	106
302	20240110	145500	126200745	4980	4980	4980	4980	10
303	20240110	145400	126150945	4955	4955	4955	4955	8
304	20240110	145300	126111305	4980	4980	4980	4980	0
305	20240110	145200	126111305	4980	4980	4980	4980	0
306	20240110	145100	126111305	4980	4980	4980	4980	0
307	20240110	145000	126111305	4980	4980	4980	4980	0
308	20240110	144900	126111305	4980	4980	4980	4980	10
309	20240110	144800	126061505	4950	4950	4950	4950	1
310	20240110	144700	126056555	4955	4975	4980	4955	1567
311	20240110	144600	118268960	4950	4950	4950	4950	0
312	20240110	144500	118268960	4950	4950	4950	4950	0
313	20240110	144400	118268960	4950	4950	4950	4950	0
314	20240110	144300	118268960	4950	4950	4950	4950	0
315	20240110	144200	118268960	4950	4950	4950	4950	0
316	20240110	144100	118268960	4950	4960	4960	4950	7600
317	20240110	144000	80639405	4960	4960	4960	4960	0
318	20240110	143900	80639405	4960	4960	4960	4960	0
319	20240110	143800	80639405	4960	4960	4960	4960	1
320	20240110	143700	80634445	4975	4975	4975	4975	0
321	20240110	143600	80634445	4975	4975	4975	4975	0
322	20240110	143500	80634445	4975	4975	4975	4975	0
323	20240110	143400	80634445	4975	4975	4975	4975	0
324	20240110	143300	80634445	4975	4975	4975	4975	0
325	20240110	143200	80634445	4975	4975	4975	4975	0
326	20240110	143100	80634445	4975	4975	4975	4975	1
327	20240110	143000	80629470	4975	4975	4975	4975	0
328	20240110	142900	80629470	4975	4975	4975	4975	0
329	20240110	142800	80629470	4975	4975	4975	4975	67
330	20240110	142700	80296145	4975	4975	4975	4975	0
331	20240110	142600	80296145	4975	4975	4975	4975	0
332	20240110	142500	80296145	4975	4975	4975	4975	0
333	20240110	142400	80296145	4975	4975	4975	4975	0
334	20240110	142300	80296145	4975	4975	4975	4975	0
335	20240110	142200	80296145	4975	4975	4975	4975	0
336	20240110	142100	80296145	4975	4975	4975	4975	0
337	20240110	142000	80296145	4975	4975	4975	4975	0
338	20240110	141900	80296145	4975	4975	4975	4975	0
339	20240110	141800	80296145	4975	4975	4975	4975	0
340	20240110	141700	80296145	4975	4975	4975	4975	0
341	20240110	141600	80296145	4975	4975	4975	4975	0
342	20240110	141500	80296145	4975	4975	4975	4975	0
343	20240110	141400	80296145	4975	4975	4975	4975	2
344	20240110	141300	80286195	4975	4975	4975	4975	1
345	20240110	141200	80281220	4955	4955	4955	4955	0
346	20240110	141100	80281220	4955	4955	4955	4955	0
347	20240110	141000	80281220	4955	4955	4955	4955	144
348	20240110	140900	79567700	4975	4975	4975	4975	0
349	20240110	140800	79567700	4975	4975	4975	4975	0
350	20240110	140700	79567700	4975	4975	4975	4975	0
351	20240110	140600	79567700	4975	4975	4975	4975	0
352	20240110	140500	79567700	4975	4975	4975	4975	8
353	20240110	140400	79527900	4975	4975	4975	4975	5
354	20240110	140300	79503025	4975	4975	4975	4975	7
355	20240110	140200	79468200	4975	4975	4975	4975	0
356	20240110	140100	79468200	4975	4975	4975	4975	0
357	20240110	140000	79468200	4975	4975	4975	4975	0
358	20240110	135900	79468200	4975	4975	4975	4975	5
359	20240110	135800	79443325	4975	4975	4975	4975	67
360	20240110	135700	79110000	4975	4975	4975	4975	1
361	20240110	135600	79105025	4975	4975	4975	4975	12
362	20240110	135500	79045325	4980	4980	4980	4980	0
363	20240110	135400	79045325	4980	4980	4980	4980	0
364	20240110	135300	79045325	4980	4980	4980	4980	0
365	20240110	135200	79045325	4980	4980	4980	4980	0
366	20240110	135100	79045325	4980	4980	4980	4980	0
367	20240110	135000	79045325	4980	4980	4980	4980	0
368	20240110	134900	79045325	4980	4980	4980	4980	0
369	20240110	134800	79045325	4980	4980	4980	4980	0
370	20240110	134700	79045325	4980	4980	4980	4980	0
371	20240110	134600	79045325	4980	4980	4980	4980	0
372	20240110	134500	79045325	4980	4980	4980	4980	5
373	20240110	134400	79020425	4980	4980	4980	4980	0
374	20240110	134300	79020425	4980	4980	4980	4980	0
375	20240110	134200	79020425	4980	4980	4980	4980	0
376	20240110	134100	79020425	4980	4980	4980	4980	0
377	20240110	134000	79020425	4980	4980	4980	4980	0
378	20240110	133900	79020425	4980	4980	4980	4980	0
379	20240110	133800	79020425	4980	4980	4980	4980	0
380	20240110	133700	79020425	4980	4980	4980	4980	0
381	20240110	133600	79020425	4980	4980	4980	4980	0
382	20240110	133500	79020425	4980	4980	4980	4980	0
383	20240110	133400	79020425	4980	4980	4980	4980	0
384	20240110	133300	79020425	4980	4980	4980	4980	0
385	20240110	133200	79020425	4980	4980	4980	4980	0
386	20240110	133100	79020425	4980	4980	4980	4980	1
387	20240110	133000	79015445	4975	4975	4975	4975	2
388	20240110	132900	79005495	4980	4980	4980	4980	0
389	20240110	132800	79005495	4980	4980	4980	4980	0
390	20240110	132700	79005495	4980	4980	4980	4980	0
391	20240110	132600	79005495	4980	4980	4980	4980	0
392	20240110	132500	79005495	4980	4980	4980	4980	0
393	20240110	132400	79005495	4980	4980	4980	4980	0
394	20240110	132300	79005495	4980	4980	4980	4980	0
395	20240110	132200	79005495	4980	4980	4980	4980	0
396	20240110	132100	79005495	4980	4980	4980	4980	0
397	20240110	132000	79005495	4980	4980	4980	4980	0
398	20240110	131900	79005495	4980	4975	4980	4975	6
399	20240110	131800	78975630	4975	4975	4975	4975	1
400	20240110	131700	78970655	4975	4975	4975	4975	0
401	20240110	131600	78970655	4975	4975	4975	4975	0
402	20240110	131500	78970655	4975	4975	4975	4975	0
403	20240110	131400	78970655	4975	4975	4975	4975	0
404	20240110	131300	78970655	4975	4975	4975	4975	0
405	20240110	131200	78970655	4975	4975	4975	4975	0
406	20240110	131100	78970655	4975	4950	4975	4950	254
407	20240110	131000	77711030	4965	4965	4965	4965	1
408	20240110	130900	77706065	4950	4950	4950	4950	0
409	20240110	130800	77706065	4950	4950	4950	4950	0
410	20240110	130700	77706065	4950	4950	4950	4950	0
411	20240110	130600	77706065	4950	4950	4950	4950	0
412	20240110	130500	77706065	4950	4950	4950	4950	0
413	20240110	130400	77706065	4950	4950	4950	4950	0
414	20240110	130300	77706065	4950	4950	4950	4950	30
415	20240110	130200	77557565	4950	4950	4950	4950	0
416	20240110	130100	77557565	4950	4950	4950	4950	0
417	20240110	130000	77557565	4950	4950	4950	4950	0
418	20240110	125900	77557565	4950	4950	4950	4950	0
419	20240110	125800	77557565	4950	4950	4950	4950	0
420	20240110	125700	77557565	4950	4950	4950	4950	0
421	20240110	125600	77557565	4950	4950	4950	4950	61
422	20240110	125500	77255615	4950	4950	4950	4950	0
423	20240110	125400	77255615	4950	4950	4950	4950	0
424	20240110	125300	77255615	4950	4950	4950	4950	0
425	20240110	125200	77255615	4950	4950	4950	4950	0
426	20240110	125100	77255615	4950	4950	4950	4950	0
427	20240110	125000	77255615	4950	4950	4950	4950	0
428	20240110	124900	77255615	4950	4950	4950	4950	0
429	20240110	124800	77255615	4950	4950	4950	4950	0
430	20240110	124700	77255615	4950	4950	4950	4950	0
431	20240110	124600	77255615	4950	4950	4950	4950	0
432	20240110	124500	77255615	4950	4950	4950	4950	0
433	20240110	124400	77255615	4950	4950	4950	4950	0
434	20240110	124300	77255615	4950	4950	4950	4950	0
435	20240110	124200	77255615	4950	4950	4950	4950	0
436	20240110	124100	77255615	4950	4950	4950	4950	0
437	20240110	124000	77255615	4950	4950	4950	4950	10
438	20240110	123900	77206115	4955	4955	4955	4955	0
439	20240110	123800	77206115	4955	4955	4955	4955	0
440	20240110	123700	77206115	4955	4955	4955	4955	0
441	20240110	123600	77206115	4955	4955	4955	4955	0
442	20240110	123500	77206115	4955	4955	4955	4955	0
443	20240110	123400	77206115	4955	4955	4955	4955	0
444	20240110	123300	77206115	4955	4955	4955	4955	0
445	20240110	123200	77206115	4955	4965	4965	4955	243
446	20240110	123100	76001865	4965	4965	4965	4965	0
447	20240110	123000	76001865	4965	4965	4965	4965	0
448	20240110	122900	76001865	4965	4965	4965	4965	0
449	20240110	122800	76001865	4965	4965	4965	4965	0
450	20240110	122700	76001865	4965	4965	4965	4965	50
451	20240110	122600	75753615	4970	4970	4970	4970	0
452	20240110	122500	75753615	4970	4970	4970	4970	1
453	20240110	122400	75748645	4945	4945	4945	4945	0
454	20240110	122300	75748645	4945	4945	4945	4945	0
455	20240110	122200	75748645	4945	4945	4945	4945	0
456	20240110	122100	75748645	4945	4975	4975	4945	1000
457	20240110	122000	70796250	4980	4980	4980	4980	0
458	20240110	121900	70796250	4980	4980	4980	4980	0
459	20240110	121800	70796250	4980	4980	4980	4980	0
460	20240110	121700	70796250	4980	4980	4980	4980	0
461	20240110	121600	70796250	4980	4980	4980	4980	0
462	20240110	121500	70796250	4980	4980	4980	4980	0
463	20240110	121400	70796250	4980	4980	4980	4980	0
464	20240110	121300	70796250	4980	4980	4980	4980	0
465	20240110	121200	70796250	4980	4980	4980	4980	0
466	20240110	121100	70796250	4980	4980	4980	4980	0
467	20240110	121000	70796250	4980	4980	4980	4980	5
468	20240110	120900	70771350	4980	4980	4980	4980	0
469	20240110	120800	70771350	4980	4980	4980	4980	0
470	20240110	120700	70771350	4980	4980	4980	4980	0
471	20240110	120600	70771350	4980	4980	4980	4980	0
472	20240110	120500	70771350	4980	4980	4980	4980	0
473	20240110	120400	70771350	4980	4980	4980	4980	11
474	20240110	120300	70716570	4980	4980	4980	4980	0
475	20240110	120200	70716570	4980	4980	4980	4980	0
476	20240110	120100	70716570	4980	4980	4980	4980	0
477	20240110	120000	70716570	4980	4980	4980	4980	0
478	20240110	115900	70716570	4980	4980	4980	4980	0
479	20240110	115800	70716570	4980	4980	4980	4980	0
480	20240110	115700	70716570	4980	4980	4980	4980	0
481	20240110	115600	70716570	4980	4980	4980	4980	0
482	20240110	115500	70716570	4980	4980	4980	4980	0
483	20240110	115400	70716570	4980	4980	4980	4980	0
484	20240110	115300	70716570	4980	4980	4980	4980	0
485	20240110	115200	70716570	4980	4980	4980	4980	0
486	20240110	115100	70716570	4980	4980	4980	4980	0
487	20240110	115000	70716570	4980	4980	4980	4980	0
488	20240110	114900	70716570	4980	4980	4980	4980	0
489	20240110	114800	70716570	4980	4980	4980	4980	0
490	20240110	114700	70716570	4980	4980	4980	4980	0
491	20240110	114600	70716570	4980	4980	4980	4980	0
492	20240110	114500	70716570	4980	4980	4980	4980	0
493	20240110	114400	70716570	4980	4980	4980	4980	0
494	20240110	114300	70716570	4980	4980	4980	4980	0
495	20240110	114200	70716570	4980	4980	4980	4980	30
496	20240110	114100	70567170	4975	4975	4975	4975	0
497	20240110	114000	70567170	4975	4975	4975	4975	0
498	20240110	113900	70567170	4975	4975	4975	4975	0
499	20240110	113800	70567170	4975	4975	4975	4975	0
500	20240110	113700	70567170	4975	4975	4975	4975	0
501	20240110	113600	70567170	4975	4975	4975	4975	0
502	20240110	113500	70567170	4975	4975	4975	4975	0
503	20240110	113400	70567170	4975	4975	4975	4975	0
504	20240110	113300	70567170	4975	4975	4975	4975	0
505	20240110	113200	70567170	4975	4975	4975	4975	0
506	20240110	113100	70567170	4975	4975	4975	4975	0
507	20240110	113000	70567170	4975	4980	4980	4975	124
508	20240110	112900	69950150	4985	4985	4985	4985	0
509	20240110	112800	69950150	4985	4985	4985	4985	0
510	20240110	112700	69950150	4985	4985	4985	4985	0
511	20240110	112600	69950150	4985	4985	4985	4985	0
512	20240110	112500	69950150	4985	4985	4985	4985	0
513	20240110	112400	69950150	4985	4985	4985	4985	0
514	20240110	112300	69950150	4985	4985	4985	4985	0
515	20240110	112200	69950150	4985	4985	4985	4985	2
516	20240110	112100	69940180	4985	4985	4985	4985	0
517	20240110	112000	69940180	4985	4985	4985	4985	0
518	20240110	111900	69940180	4985	4985	4985	4985	1
519	20240110	111800	69935195	4985	4985	4985	4985	0
520	20240110	111700	69935195	4985	4985	4985	4985	0
521	20240110	111600	69935195	4985	4985	4985	4985	0
522	20240110	111500	69935195	4985	4985	4985	4985	0
523	20240110	111400	69935195	4985	4985	4985	4985	0
524	20240110	111300	69935195	4985	4985	4985	4985	0
525	20240110	111200	69935195	4985	4985	4985	4985	0
526	20240110	111100	69935195	4985	4980	4985	4980	5
527	20240110	111000	69910275	4985	4985	4985	4985	0
528	20240110	110900	69910275	4985	4985	4985	4985	1
529	20240110	110800	69905290	4945	4945	4945	4945	0
530	20240110	110700	69905290	4945	4945	4945	4945	0
531	20240110	110600	69905290	4945	4945	4945	4945	0
532	20240110	110500	69905290	4945	4945	4945	4945	0
533	20240110	110400	69905290	4945	4945	4945	4945	0
534	20240110	110300	69905290	4945	4945	4945	4945	0
535	20240110	110200	69905290	4945	4945	4945	4945	0
536	20240110	110100	69905290	4945	4945	4945	4945	0
537	20240110	110000	69905290	4945	4945	4945	4945	0
538	20240110	105900	69905290	4945	4945	4945	4945	0
539	20240110	105800	69905290	4945	4945	4945	4945	0
540	20240110	105700	69905290	4945	4945	4945	4945	0
541	20240110	105600	69905290	4945	4945	4945	4945	0
542	20240110	105500	69905290	4945	4945	4945	4945	0
543	20240110	105400	69905290	4945	4945	4945	4945	0
544	20240110	105300	69905290	4945	4945	4945	4945	0
545	20240110	105200	69905290	4945	4945	4945	4945	0
546	20240110	105100	69905290	4945	4945	4945	4945	0
547	20240110	105000	69905290	4945	4950	4950	4945	1000
548	20240110	104900	64960250	4945	4990	4990	4945	4000
549	20240110	104800	45167770	4995	4995	4995	4995	0
550	20240110	104700	45167770	4995	4995	4995	4995	0
551	20240110	104600	45167770	4995	4995	4995	4995	0
552	20240110	104500	45167770	4995	4995	4995	4995	0
553	20240110	104400	45167770	4995	4995	4995	4995	0
554	20240110	104300	45167770	4995	4995	4995	4995	0
555	20240110	104200	45167770	4995	4995	4995	4995	0
556	20240110	104100	45167770	4995	4995	4995	4995	0
557	20240110	104000	45167770	4995	4995	4995	4995	0
558	20240110	103900	45167770	4995	4995	4995	4995	0
559	20240110	103800	45167770	4995	4995	4995	4995	0
560	20240110	103700	45167770	4995	4995	4995	4995	0
561	20240110	103600	45167770	4995	4995	4995	4995	0
562	20240110	103500	45167770	4995	4995	4995	4995	0
563	20240110	103400	45167770	4995	4995	4995	4995	0
564	20240110	103300	45167770	4995	4995	4995	4995	0
565	20240110	103200	45167770	4995	4995	4995	4995	0
566	20240110	103100	45167770	4995	4995	4995	4995	0
567	20240110	103000	45167770	4995	4995	4995	4995	0
568	20240110	102900	45167770	4995	4995	4995	4995	0
569	20240110	102800	45167770	4995	4995	4995	4995	0
570	20240110	102700	45167770	4995	4995	4995	4995	0
571	20240110	102600	45167770	4995	4995	4995	4995	1
572	20240110	102500	45162775	5000	5000	5000	5000	0
573	20240110	102400	45162775	5000	5000	5000	5000	0
574	20240110	102300	45162775	5000	5000	5000	5000	0
575	20240110	102200	45162775	5000	5000	5000	5000	0
576	20240110	102100	45162775	5000	5000	5000	5000	0
577	20240110	102000	45162775	5000	5000	5000	5000	0
578	20240110	101900	45162775	5000	5000	5000	5000	0
579	20240110	101800	45162775	5000	5000	5000	5000	1
580	20240110	101700	45157775	4950	4965	4965	4950	1100
581	20240110	101600	39705040	4985	4985	4985	4985	0
582	20240110	101500	39705040	4985	4985	4985	4985	0
583	20240110	101400	39705040	4985	4985	4985	4985	0
584	20240110	101300	39705040	4985	4985	4985	4985	0
585	20240110	101200	39705040	4985	4985	4985	4985	0
586	20240110	101100	39705040	4985	4985	4985	4985	38
587	20240110	101000	39515610	4985	4985	4985	4985	100
588	20240110	100900	39017110	4960	4960	4960	4960	0
589	20240110	100800	39017110	4960	4960	4960	4960	0
590	20240110	100700	39017110	4960	4960	4960	4960	0
591	20240110	100600	39017110	4960	4965	4965	4960	4000
592	20240110	100500	19171135	4965	4970	4970	4965	271
593	20240110	100400	17824730	4990	4990	4990	4990	1
594	20240110	100300	17819740	4970	4990	4990	4970	3000
595	20240110	100200	2907720	4995	4995	4995	4995	0
596	20240110	100100	2907720	4995	4995	4995	4995	0
597	20240110	100000	2907720	4995	4995	4995	4995	4
598	20240110	095900	2887740	4995	4995	4995	4995	0
599	20240110	095800	2887740	4995	4995	4995	4995	20
600	20240110	095700	2787840	5000	5000	5000	5000	0
601	20240110	095600	2787840	5000	5000	5000	5000	0
602	20240110	095500	2787840	5000	5000	5000	5000	0
603	20240110	095400	2787840	5000	5000	5000	5000	0
604	20240110	095300	2787840	5000	5000	5000	5000	12
605	20240110	095200	2727840	4995	4995	4995	4995	0
606	20240110	095100	2727840	4995	4995	4995	4995	0
607	20240110	095000	2727840	4995	4995	4995	4995	0
608	20240110	094900	2727840	4995	4995	4995	4995	0
609	20240110	094800	2727840	4995	4995	4995	4995	0
610	20240110	094700	2727840	4995	4995	4995	4995	58
611	20240110	094600	2438130	5000	5000	5000	5000	70
612	20240110	094500	2088130	5000	5000	5000	5000	0
613	20240110	094400	2088130	5000	5000	5000	5000	0
614	20240110	094300	2088130	5000	5000	5000	5000	0
615	20240110	094200	2088130	5000	5000	5000	5000	1
616	20240110	094100	2083130	5000	5000	5000	5000	3
617	20240110	094000	2068130	5000	5000	5000	5000	45
618	20240110	093900	1843130	5000	5000	5000	5000	18
619	20240110	093800	1753130	5010	5010	5010	5010	0
620	20240110	093700	1753130	5010	5010	5010	5010	0
621	20240110	093600	1753130	5010	5010	5010	5010	0
622	20240110	093500	1753130	5010	5010	5010	5010	0
623	20240110	093400	1753130	5010	5010	5010	5010	0
624	20240110	093300	1753130	5010	5010	5010	5010	0
625	20240110	093200	1753130	5010	5010	5010	5010	0
626	20240110	093100	1753130	5010	5010	5010	5010	0
627	20240110	093000	1753130	5010	5010	5010	5010	0
628	20240110	092900	1753130	5010	5010	5010	5010	1
629	20240110	092800	1748120	4995	4995	4995	4995	0
630	20240110	092700	1748120	4995	4995	4995	4995	0
631	20240110	092600	1748120	4995	4995	4995	4995	0
632	20240110	092500	1748120	4995	4995	4995	4995	0
633	20240110	092400	1748120	4995	4995	4995	4995	2
634	20240110	092300	1738130	4980	4985	4985	4980	95
635	20240110	092200	1265025	4990	4995	4995	4990	5
636	20240110	092100	1240055	5000	5000	5000	5000	0
637	20240110	092000	1240055	5000	5000	5000	5000	62
638	20240110	091900	930055	5010	5010	5010	5010	0
639	20240110	091800	930055	5010	5010	5010	5010	1
640	20240110	091700	925045	5030	5030	5030	5030	0
641	20240110	091600	925045	5030	5030	5030	5030	6
642	20240110	091500	894865	5040	5040	5040	5040	0
643	20240110	091400	894865	5040	5040	5040	5040	0
644	20240110	091300	894865	5040	5040	5040	5040	0
645	20240110	091200	894865	5040	5040	5040	5040	0
646	20240110	091100	894865	5040	5040	5040	5040	0
647	20240110	091000	894865	5040	5040	5040	5040	0
648	20240110	090900	894865	5040	5040	5040	5040	0
649	20240110	090800	894865	5040	5040	5040	5040	0
650	20240110	090700	894865	5040	5020	5040	5020	3
651	20240110	090600	879785	5040	5020	5040	5020	4
652	20240110	090500	859685	5040	5040	5040	5040	0
653	20240110	090400	859685	5040	5030	5040	5030	51
654	20240110	090300	603045	5030	5030	5030	5030	0
655	20240110	090200	603045	5030	5020	5030	5020	11
656	20240110	090100	547815	5010	4975	5010	4975	24
657	20240110	090000	427875	5000	4975	5000	4975	86