KissMeData/080720/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	195500	103802395	4950	4950	4950	4950	1798
3	20240115	195400	103802395	4950	4950	4950	4950	0
4	20240115	195300	103802395	4950	4950	4950	4950	0
5	20240115	195200	103802395	4950	4950	4950	4950	0
6	20240115	195100	103802395	4950	4950	4950	4950	0
7	20240115	195000	103802395	4950	4950	4950	4950	0
8	20240115	194900	103802395	4950	4950	4950	4950	0
9	20240115	194800	103802395	4950	4950	4950	4950	0
10	20240115	194700	103802395	4950	4950	4950	4950	0
11	20240115	194600	103802395	4950	4950	4950	4950	0
12	20240115	194500	103802395	4950	4950	4950	4950	0
13	20240115	194400	103802395	4950	4950	4950	4950	0
14	20240115	194300	103802395	4950	4950	4950	4950	0
15	20240115	194200	103802395	4950	4950	4950	4950	0
16	20240115	194100	103802395	4950	4950	4950	4950	0
17	20240115	194000	103802395	4950	4950	4950	4950	0
18	20240115	193900	103802395	4950	4950	4950	4950	0
19	20240115	193800	103802395	4950	4950	4950	4950	0
20	20240115	193700	103802395	4950	4950	4950	4950	0
21	20240115	193600	103802395	4950	4950	4950	4950	0
22	20240115	193500	103802395	4950	4950	4950	4950	0
23	20240115	193400	103802395	4950	4950	4950	4950	0
24	20240115	193300	103802395	4950	4950	4950	4950	0
25	20240115	193200	103802395	4950	4950	4950	4950	0
26	20240115	193100	103802395	4950	4950	4950	4950	0
27	20240115	193000	103802395	4950	4950	4950	4950	0
28	20240115	192900	103802395	4950	4950	4950	4950	0
29	20240115	192800	103802395	4950	4950	4950	4950	0
30	20240115	192700	103802395	4950	4950	4950	4950	0
31	20240115	192600	103802395	4950	4950	4950	4950	0
32	20240115	192500	103802395	4950	4950	4950	4950	1798
33	20240115	192400	103802395	4950	4950	4950	4950	0
34	20240115	192300	103802395	4950	4950	4950	4950	0
35	20240115	192200	103802395	4950	4950	4950	4950	0
36	20240115	192100	103802395	4950	4950	4950	4950	0
37	20240115	192000	103802395	4950	4950	4950	4950	0
38	20240115	191900	103802395	4950	4950	4950	4950	0
39	20240115	191800	103802395	4950	4950	4950	4950	0
40	20240115	191700	103802395	4950	4950	4950	4950	0
41	20240115	191600	103802395	4950	4950	4950	4950	0
42	20240115	191500	103802395	4950	4950	4950	4950	0
43	20240115	191400	103802395	4950	4950	4950	4950	0
44	20240115	191300	103802395	4950	4950	4950	4950	0
45	20240115	191200	103802395	4950	4950	4950	4950	0
46	20240115	191100	103802395	4950	4950	4950	4950	0
47	20240115	191000	103802395	4950	4950	4950	4950	0
48	20240115	190900	103802395	4950	4950	4950	4950	0
49	20240115	190800	103802395	4950	4950	4950	4950	0
50	20240115	190700	103802395	4950	4950	4950	4950	0
51	20240115	190600	103802395	4950	4950	4950	4950	0
52	20240115	190500	103802395	4950	4950	4950	4950	0
53	20240115	190400	103802395	4950	4950	4950	4950	0
54	20240115	190300	103802395	4950	4950	4950	4950	0
55	20240115	190200	103802395	4950	4950	4950	4950	0
56	20240115	190100	103802395	4950	4950	4950	4950	0
57	20240115	190000	103802395	4950	4950	4950	4950	0
58	20240115	185900	103802395	4950	4950	4950	4950	0
59	20240115	185800	103802395	4950	4950	4950	4950	0
60	20240115	185700	103802395	4950	4950	4950	4950	0
61	20240115	185600	103802395	4950	4950	4950	4950	0
62	20240115	185500	103802395	4950	4950	4950	4950	1798
63	20240115	185400	103802395	4950	4950	4950	4950	0
64	20240115	185300	103802395	4950	4950	4950	4950	0
65	20240115	185200	103802395	4950	4950	4950	4950	0
66	20240115	185100	103802395	4950	4950	4950	4950	0
67	20240115	185000	103802395	4950	4950	4950	4950	0
68	20240115	184900	103802395	4950	4950	4950	4950	0
69	20240115	184800	103802395	4950	4950	4950	4950	0
70	20240115	184700	103802395	4950	4950	4950	4950	0
71	20240115	184600	103802395	4950	4950	4950	4950	0
72	20240115	184500	103802395	4950	4950	4950	4950	0
73	20240115	184400	103802395	4950	4950	4950	4950	0
74	20240115	184300	103802395	4950	4950	4950	4950	0
75	20240115	184200	103802395	4950	4950	4950	4950	0
76	20240115	184100	103802395	4950	4950	4950	4950	0
77	20240115	184000	103802395	4950	4950	4950	4950	0
78	20240115	183900	103802395	4950	4950	4950	4950	0
79	20240115	183800	103802395	4950	4950	4950	4950	0
80	20240115	183700	103802395	4950	4950	4950	4950	0
81	20240115	183600	103802395	4950	4950	4950	4950	0
82	20240115	183500	103802395	4950	4950	4950	4950	0
83	20240115	183400	103802395	4950	4950	4950	4950	0
84	20240115	183300	103802395	4950	4950	4950	4950	0
85	20240115	183200	103802395	4950	4950	4950	4950	0
86	20240115	183100	103802395	4950	4950	4950	4950	0
87	20240115	183000	103802395	4950	4950	4950	4950	0
88	20240115	182900	103802395	4950	4950	4950	4950	0
89	20240115	182800	103802395	4950	4950	4950	4950	0
90	20240115	182700	103802395	4950	4950	4950	4950	0
91	20240115	182600	103802395	4950	4950	4950	4950	0
92	20240115	182500	103802395	4950	4950	4950	4950	1798
93	20240115	182400	103802395	4950	4950	4950	4950	0
94	20240115	182300	103802395	4950	4950	4950	4950	0
95	20240115	182200	103802395	4950	4950	4950	4950	0
96	20240115	182100	103802395	4950	4950	4950	4950	0
97	20240115	182000	103802395	4950	4950	4950	4950	0
98	20240115	181900	103802395	4950	4950	4950	4950	0
99	20240115	181800	103802395	4950	4950	4950	4950	0
100	20240115	181700	103802395	4950	4950	4950	4950	0
101	20240115	181600	103802395	4950	4950	4950	4950	0
102	20240115	181500	103802395	4950	4950	4950	4950	0
103	20240115	181400	103802395	4950	4950	4950	4950	0
104	20240115	181300	103802395	4950	4950	4950	4950	0
105	20240115	181200	103802395	4950	4950	4950	4950	0
106	20240115	181100	103802395	4950	4950	4950	4950	0
107	20240115	181000	103802395	4950	4950	4950	4950	0
108	20240115	180900	103802395	4950	4950	4950	4950	0
109	20240115	180800	103802395	4950	4950	4950	4950	0
110	20240115	180700	103802395	4950	4950	4950	4950	0
111	20240115	180600	103802395	4950	4950	4950	4950	0
112	20240115	180500	103802395	4950	4950	4950	4950	0
113	20240115	180400	103802395	4950	4950	4950	4950	0
114	20240115	180300	103802395	4950	4950	4950	4950	0
115	20240115	180200	103802395	4950	4950	4950	4950	0
116	20240115	180100	103802395	4950	4950	4950	4950	0
117	20240115	180000	103802395	4950	4950	4950	4950	0
118	20240115	175900	103802395	4950	4950	4950	4950	0
119	20240115	175800	103802395	4950	4950	4950	4950	0
120	20240115	175700	103802395	4950	4950	4950	4950	0
121	20240115	175600	103802395	4950	4950	4950	4950	0
122	20240115	175500	103802395	4950	4950	4950	4950	1798
123	20240115	175400	103802395	4950	4950	4950	4950	0
124	20240115	175300	103802395	4950	4950	4950	4950	0
125	20240115	175200	103802395	4950	4950	4950	4950	0
126	20240115	175100	103802395	4950	4950	4950	4950	0
127	20240115	175000	103802395	4950	4950	4950	4950	0
128	20240115	174900	103802395	4950	4950	4950	4950	0
129	20240115	174800	103802395	4950	4950	4950	4950	0
130	20240115	174700	103802395	4950	4950	4950	4950	0
131	20240115	174600	103802395	4950	4950	4950	4950	0
132	20240115	174500	103802395	4950	4950	4950	4950	0
133	20240115	174400	103802395	4950	4950	4950	4950	0
134	20240115	174300	103802395	4950	4950	4950	4950	0
135	20240115	174200	103802395	4950	4950	4950	4950	0
136	20240115	174100	103802395	4950	4950	4950	4950	0
137	20240115	174000	103802395	4950	4950	4950	4950	0
138	20240115	173900	103802395	4950	4950	4950	4950	0
139	20240115	173800	103802395	4950	4950	4950	4950	0
140	20240115	173700	103802395	4950	4950	4950	4950	0
141	20240115	173600	103802395	4950	4950	4950	4950	0
142	20240115	173500	103802395	4950	4950	4950	4950	0
143	20240115	173400	103802395	4950	4950	4950	4950	0
144	20240115	173300	103802395	4950	4950	4950	4950	0
145	20240115	173200	103802395	4950	4950	4950	4950	0
146	20240115	173100	103802395	4950	4950	4950	4950	0
147	20240115	173000	103802395	4950	4950	4950	4950	0
148	20240115	172900	103802395	4950	4950	4950	4950	0
149	20240115	172800	103802395	4950	4950	4950	4950	0
150	20240115	172700	103802395	4950	4950	4950	4950	0
151	20240115	172600	103802395	4950	4950	4950	4950	0
152	20240115	172500	103802395	4950	4950	4950	4950	1798
153	20240115	172400	103802395	4950	4950	4950	4950	0
154	20240115	172300	103802395	4950	4950	4950	4950	0
155	20240115	172200	103802395	4950	4950	4950	4950	0
156	20240115	172100	103802395	4950	4950	4950	4950	0
157	20240115	172000	103802395	4950	4950	4950	4950	0
158	20240115	171900	103802395	4950	4950	4950	4950	0
159	20240115	171800	103802395	4950	4950	4950	4950	0
160	20240115	171700	103802395	4950	4950	4950	4950	0
161	20240115	171600	103802395	4950	4950	4950	4950	0
162	20240115	171500	103802395	4950	4950	4950	4950	0
163	20240115	171400	103802395	4950	4950	4950	4950	0
164	20240115	171300	103802395	4950	4950	4950	4950	0
165	20240115	171200	103802395	4950	4950	4950	4950	0
166	20240115	171100	103802395	4950	4950	4950	4950	0
167	20240115	171000	103802395	4950	4950	4950	4950	0
168	20240115	170900	103802395	4950	4950	4950	4950	0
169	20240115	170800	103802395	4950	4950	4950	4950	0
170	20240115	170700	103802395	4950	4950	4950	4950	0
171	20240115	170600	103802395	4950	4950	4950	4950	0
172	20240115	170500	103802395	4950	4950	4950	4950	0
173	20240115	170400	103802395	4950	4950	4950	4950	0
174	20240115	170300	103802395	4950	4950	4950	4950	0
175	20240115	170200	103802395	4950	4950	4950	4950	0
176	20240115	170100	103802395	4950	4950	4950	4950	0
177	20240115	170000	103802395	4950	4950	4950	4950	0
178	20240115	165900	103802395	4950	4950	4950	4950	0
179	20240115	165800	103802395	4950	4950	4950	4950	0
180	20240115	165700	103802395	4950	4950	4950	4950	0
181	20240115	165600	103802395	4950	4950	4950	4950	0
182	20240115	165500	103802395	4950	4950	4950	4950	1798
183	20240115	165400	103802395	4950	4950	4950	4950	0
184	20240115	165300	103802395	4950	4950	4950	4950	0
185	20240115	165200	103802395	4950	4950	4950	4950	0
186	20240115	165100	103802395	4950	4950	4950	4950	0
187	20240115	165000	103802395	4950	4950	4950	4950	0
188	20240115	164900	103802395	4950	4950	4950	4950	0
189	20240115	164800	103802395	4950	4950	4950	4950	0
190	20240115	164700	103802395	4950	4950	4950	4950	0
191	20240115	164600	103802395	4950	4950	4950	4950	0
192	20240115	164500	103802395	4950	4950	4950	4950	0
193	20240115	164400	103802395	4950	4950	4950	4950	0
194	20240115	164300	103802395	4950	4950	4950	4950	0
195	20240115	164200	103802395	4950	4950	4950	4950	0
196	20240115	164100	103802395	4950	4950	4950	4950	0
197	20240115	164000	103802395	4950	4950	4950	4950	0
198	20240115	163900	103802395	4950	4950	4950	4950	0
199	20240115	163800	103802395	4950	4950	4950	4950	0
200	20240115	163700	103802395	4950	4950	4950	4950	0
201	20240115	163600	103802395	4950	4950	4950	4950	0
202	20240115	163500	103802395	4950	4950	4950	4950	0
203	20240115	163400	103802395	4950	4950	4950	4950	0
204	20240115	163300	103802395	4950	4950	4950	4950	0
205	20240115	163200	103802395	4950	4950	4950	4950	0
206	20240115	163100	103802395	4950	4950	4950	4950	0
207	20240115	163000	103802395	4950	4950	4950	4950	0
208	20240115	162900	103802395	4950	4950	4950	4950	0
209	20240115	162800	103802395	4950	4950	4950	4950	0
210	20240115	162700	103802395	4950	4950	4950	4950	0
211	20240115	162600	103802395	4950	4950	4950	4950	0
212	20240115	162500	103802395	4950	4950	4950	4950	1798
213	20240115	162400	103802395	4950	4950	4950	4950	0
214	20240115	162300	103802395	4950	4950	4950	4950	0
215	20240115	162200	103802395	4950	4950	4950	4950	0
216	20240115	162100	103802395	4950	4950	4950	4950	0
217	20240115	162000	103802395	4950	4950	4950	4950	0
218	20240115	161900	103802395	4950	4950	4950	4950	0
219	20240115	161800	103802395	4950	4950	4950	4950	0
220	20240115	161700	103802395	4950	4950	4950	4950	0
221	20240115	161600	103802395	4950	4950	4950	4950	0
222	20240115	161500	103802395	4950	4950	4950	4950	0
223	20240115	161400	103802395	4950	4950	4950	4950	0
224	20240115	161300	103802395	4950	4950	4950	4950	0
225	20240115	161200	103802395	4950	4950	4950	4950	0
226	20240115	161100	103802395	4950	4950	4950	4950	0
227	20240115	161000	103802395	4950	4950	4950	4950	0
228	20240115	160900	103802395	4950	4950	4950	4950	0
229	20240115	160800	103802395	4950	4950	4950	4950	0
230	20240115	160700	103802395	4950	4950	4950	4950	0
231	20240115	160600	103802395	4950	4950	4950	4950	0
232	20240115	160500	103802395	4950	4950	4950	4950	0
233	20240115	160400	103802395	4950	4950	4950	4950	0
234	20240115	160300	103802395	4950	4950	4950	4950	0
235	20240115	160200	103802395	4950	4950	4950	4950	0
236	20240115	160100	103802395	4950	4950	4950	4950	0
237	20240115	160000	103802395	4950	4950	4950	4950	0
238	20240115	155900	103802395	4950	4950	4950	4950	0
239	20240115	155800	103802395	4950	4950	4950	4950	0
240	20240115	155700	103802395	4950	4950	4950	4950	0
241	20240115	155600	103802395	4950	4950	4950	4950	0
242	20240115	155500	103802395	4950	4950	4950	4950	1798
243	20240115	155400	103802395	4950	4950	4950	4950	0
244	20240115	155300	103802395	4950	4950	4950	4950	0
245	20240115	155200	103802395	4950	4950	4950	4950	0
246	20240115	155100	103802395	4950	4950	4950	4950	0
247	20240115	155000	103802395	4950	4950	4950	4950	0
248	20240115	154900	103802395	4950	4950	4950	4950	0
249	20240115	154800	103802395	4950	4950	4950	4950	0
250	20240115	154700	103802395	4950	4950	4950	4950	0
251	20240115	154600	103802395	4950	4950	4950	4950	0
252	20240115	154500	103802395	4950	4950	4950	4950	0
253	20240115	154400	103802395	4950	4950	4950	4950	0
254	20240115	154300	103802395	4950	4950	4950	4950	0
255	20240115	154200	103802395	4950	4950	4950	4950	0
256	20240115	154100	103802395	4950	4950	4950	4950	0
257	20240115	154000	103802395	4950	4950	4950	4950	0
258	20240115	153900	103802395	4950	4950	4950	4950	0
259	20240115	153800	103802395	4950	4950	4950	4950	0
260	20240115	153700	103802395	4950	4950	4950	4950	0
261	20240115	153600	103802395	4950	4950	4950	4950	0
262	20240115	153500	103802395	4950	4950	4950	4950	0
263	20240115	153400	103802395	4950	4950	4950	4950	0
264	20240115	153300	103802395	4950	4950	4950	4950	0
265	20240115	153200	103802395	4950	4950	4950	4950	0
266	20240115	153100	103802395	4950	4950	4950	4950	0
267	20240115	153000	103802395	4950	4950	4950	4950	1798
268	20240115	152900	94902295	4980	4980	4980	4980	0
269	20240115	152800	94902295	4980	4980	4980	4980	0
270	20240115	152700	94902295	4980	4980	4980	4980	0
271	20240115	152600	94902295	4980	4980	4980	4980	0
272	20240115	152500	94902295	4980	4980	4980	4980	0
273	20240115	152400	94902295	4980	4980	4980	4980	0
274	20240115	152300	94902295	4980	4980	4980	4980	0
275	20240115	152200	94902295	4980	4980	4980	4980	0
276	20240115	152100	94902295	4980	4980	4980	4980	0
277	20240115	152000	94902295	4980	4980	4980	4980	0
278	20240115	151900	94902295	4980	4950	4980	4950	746
279	20240115	151800	91209475	4980	4980	4980	4980	0
280	20240115	151700	91209475	4980	4980	4980	4980	0
281	20240115	151600	91209475	4980	4955	4980	4955	22
282	20240115	151500	91100435	4985	4985	4985	4985	0
283	20240115	151400	91100435	4985	4985	4985	4985	0
284	20240115	151300	91100435	4985	4985	4985	4985	0
285	20240115	151200	91100435	4985	4985	4985	4985	0
286	20240115	151100	91100435	4985	4985	4985	4985	0
287	20240115	151000	91100435	4985	4985	4985	4985	0
288	20240115	150900	91100435	4985	4985	4985	4985	0
289	20240115	150800	91100435	4985	4985	4985	4985	0
290	20240115	150700	91100435	4985	4985	4985	4985	0
291	20240115	150600	91100435	4985	4985	4985	4985	0
292	20240115	150500	91100435	4985	4985	4985	4985	0
293	20240115	150400	91100435	4985	4985	4985	4985	0
294	20240115	150300	91100435	4985	4985	4985	4985	0
295	20240115	150200	91100435	4985	4985	4985	4985	0
296	20240115	150100	91100435	4985	4985	4985	4985	0
297	20240115	150000	91100435	4985	4985	4985	4985	0
298	20240115	145900	91100435	4985	4985	4985	4985	0
299	20240115	145800	91100435	4985	4950	4985	4950	70
300	20240115	145700	90751590	4950	4950	4950	4950	0
301	20240115	145600	90751590	4950	4950	4950	4950	0
302	20240115	145500	90751590	4950	4950	4950	4950	0
303	20240115	145400	90751590	4950	4960	4960	4950	4036
304	20240115	145300	70767745	4955	4955	4955	4955	0
305	20240115	145200	70767745	4955	4955	4955	4955	0
306	20240115	145100	70767745	4955	4955	4955	4955	0
307	20240115	145000	70767745	4955	4955	4955	4955	0
308	20240115	144900	70767745	4955	4955	4955	4955	19
309	20240115	144800	70673600	4955	4955	4955	4955	0
310	20240115	144700	70673600	4955	4955	4955	4955	0
311	20240115	144600	70673600	4955	4955	4955	4955	0
312	20240115	144500	70673600	4955	4955	4955	4955	40
313	20240115	144400	70475400	4950	4950	4950	4950	0
314	20240115	144300	70475400	4950	4950	4950	4950	0
315	20240115	144200	70475400	4950	4950	4950	4950	20
316	20240115	144100	70376400	4950	4960	4960	4950	1000
317	20240115	144000	65424475	4960	4960	4960	4960	6
318	20240115	143900	65394715	4960	4960	4960	4960	2
319	20240115	143800	65384795	4955	4955	4955	4955	0
320	20240115	143700	65384795	4955	4955	4955	4955	74
321	20240115	143600	65018125	4960	4960	4960	4960	0
322	20240115	143500	65018125	4960	4960	4960	4960	19
323	20240115	143400	64923885	4960	4960	4960	4960	0
324	20240115	143300	64923885	4960	4960	4960	4960	0
325	20240115	143200	64923885	4960	4960	4960	4960	0
326	20240115	143100	64923885	4960	4960	4960	4960	2
327	20240115	143000	64913965	4965	4965	4965	4965	30
328	20240115	142900	64765015	4990	4990	4990	4990	0
329	20240115	142800	64765015	4990	4990	4990	4990	66
330	20240115	142700	64435675	4990	4990	4990	4990	0
331	20240115	142600	64435675	4990	4990	4990	4990	0
332	20240115	142500	64435675	4990	4990	4990	4990	0
333	20240115	142400	64435675	4990	4990	4990	4990	0
334	20240115	142300	64435675	4990	4990	4990	4990	0
335	20240115	142200	64435675	4990	4990	4990	4990	0
336	20240115	142100	64435675	4990	4990	4990	4990	0
337	20240115	142000	64435675	4990	4990	4990	4990	0
338	20240115	141900	64435675	4990	4990	4990	4990	0
339	20240115	141800	64435675	4990	4990	4990	4990	0
340	20240115	141700	64435675	4990	4990	4990	4990	0
341	20240115	141600	64435675	4990	4990	4990	4990	0
342	20240115	141500	64435675	4990	4990	4990	4990	0
343	20240115	141400	64435675	4990	4990	4990	4990	0
344	20240115	141300	64435675	4990	4990	4990	4990	0
345	20240115	141200	64435675	4990	4990	4990	4990	0
346	20240115	141100	64435675	4990	4990	4990	4990	0
347	20240115	141000	64435675	4990	4990	4990	4990	0
348	20240115	140900	64435675	4990	4990	4990	4990	0
349	20240115	140800	64435675	4990	4990	4990	4990	0
350	20240115	140700	64435675	4990	4990	4990	4990	0
351	20240115	140600	64435675	4990	4990	4990	4990	0
352	20240115	140500	64435675	4990	4990	4990	4990	0
353	20240115	140400	64435675	4990	4990	4990	4990	0
354	20240115	140300	64435675	4990	4990	4990	4990	0
355	20240115	140200	64435675	4990	4990	4990	4990	0
356	20240115	140100	64435675	4990	4990	4990	4990	0
357	20240115	140000	64435675	4990	4990	4990	4990	0
358	20240115	135900	64435675	4990	4990	4990	4990	0
359	20240115	135800	64435675	4990	4990	4990	4990	66
360	20240115	135700	64106335	4990	4990	4990	4990	0
361	20240115	135600	64106335	4990	4990	4990	4990	0
362	20240115	135500	64106335	4990	4990	4990	4990	0
363	20240115	135400	64106335	4990	4990	4990	4990	0
364	20240115	135300	64106335	4990	4990	4990	4990	0
365	20240115	135200	64106335	4990	4990	4990	4990	0
366	20240115	135100	64106335	4990	4990	4990	4990	0
367	20240115	135000	64106335	4990	4990	4990	4990	0
368	20240115	134900	64106335	4990	4990	4990	4990	0
369	20240115	134800	64106335	4990	4990	4990	4990	0
370	20240115	134700	64106335	4990	4990	4990	4990	0
371	20240115	134600	64106335	4990	4990	4990	4990	0
372	20240115	134500	64106335	4990	4990	4990	4990	0
373	20240115	134400	64106335	4990	4990	4990	4990	0
374	20240115	134300	64106335	4990	4990	4990	4990	0
375	20240115	134200	64106335	4990	4990	4990	4990	0
376	20240115	134100	64106335	4990	4990	4990	4990	0
377	20240115	134000	64106335	4990	4990	4990	4990	0
378	20240115	133900	64106335	4990	4990	4990	4990	0
379	20240115	133800	64106335	4990	4990	4990	4990	0
380	20240115	133700	64106335	4990	4990	4990	4990	0
381	20240115	133600	64106335	4990	4990	4990	4990	0
382	20240115	133500	64106335	4990	4990	4990	4990	0
383	20240115	133400	64106335	4990	4990	4990	4990	0
384	20240115	133300	64106335	4990	4990	4990	4990	0
385	20240115	133200	64106335	4990	4990	4990	4990	0
386	20240115	133100	64106335	4990	4990	4990	4990	0
387	20240115	133000	64106335	4990	4990	4990	4990	2
388	20240115	132900	64096355	4960	4960	4960	4960	0
389	20240115	132800	64096355	4960	4960	4960	4960	0
390	20240115	132700	64096355	4960	4960	4960	4960	0
391	20240115	132600	64096355	4960	4960	4960	4960	0
392	20240115	132500	64096355	4960	4960	4960	4960	0
393	20240115	132400	64096355	4960	4960	4960	4960	0
394	20240115	132300	64096355	4960	4960	4960	4960	0
395	20240115	132200	64096355	4960	4960	4960	4960	0
396	20240115	132100	64096355	4960	4960	4960	4960	0
397	20240115	132000	64096355	4960	4960	4960	4960	130
398	20240115	131900	63451555	4960	4960	4960	4960	0
399	20240115	131800	63451555	4960	4960	4960	4960	0
400	20240115	131700	63451555	4960	4960	4960	4960	0
401	20240115	131600	63451555	4960	4960	4960	4960	0
402	20240115	131500	63451555	4960	4960	4960	4960	0
403	20240115	131400	63451555	4960	4960	4960	4960	20
404	20240115	131300	63352355	4990	4990	4990	4990	0
405	20240115	131200	63352355	4990	4990	4990	4990	0
406	20240115	131100	63352355	4990	4990	4990	4990	0
407	20240115	131000	63352355	4990	4990	4990	4990	0
408	20240115	130900	63352355	4990	4990	4990	4990	0
409	20240115	130800	63352355	4990	4990	4990	4990	0
410	20240115	130700	63352355	4990	4990	4990	4990	0
411	20240115	130600	63352355	4990	4990	4990	4990	0
412	20240115	130500	63352355	4990	4990	4990	4990	0
413	20240115	130400	63352355	4990	4990	4990	4990	0
414	20240115	130300	63352355	4990	4990	4990	4990	0
415	20240115	130200	63352355	4990	4990	4990	4990	0
416	20240115	130100	63352355	4990	4990	4990	4990	2
417	20240115	130000	63342375	4980	4980	4980	4980	0
418	20240115	125900	63342375	4980	4980	4980	4980	0
419	20240115	125800	63342375	4980	4980	4980	4980	0
420	20240115	125700	63342375	4980	4980	4980	4980	0
421	20240115	125600	63342375	4980	4980	4980	4980	0
422	20240115	125500	63342375	4980	4980	4980	4980	0
423	20240115	125400	63342375	4980	4980	4980	4980	0
424	20240115	125300	63342375	4980	4980	4980	4980	0
425	20240115	125200	63342375	4980	4980	4980	4980	0
426	20240115	125100	63342375	4980	4980	4980	4980	0
427	20240115	125000	63342375	4980	4980	4980	4980	0
428	20240115	124900	63342375	4980	4980	4980	4980	0
429	20240115	124800	63342375	4980	4980	4980	4980	0
430	20240115	124700	63342375	4980	4980	4980	4980	0
431	20240115	124600	63342375	4980	4980	4980	4980	177
432	20240115	124500	62460915	4980	4980	4980	4980	0
433	20240115	124400	62460915	4980	4980	4980	4980	0
434	20240115	124300	62460915	4980	4980	4980	4980	0
435	20240115	124200	62460915	4980	4980	4980	4980	20
436	20240115	124100	62361315	4980	4980	4980	4980	0
437	20240115	124000	62361315	4980	4980	4980	4980	0
438	20240115	123900	62361315	4980	4980	4980	4980	0
439	20240115	123800	62361315	4980	4980	4980	4980	0
440	20240115	123700	62361315	4980	4980	4980	4980	0
441	20240115	123600	62361315	4980	4980	4980	4980	0
442	20240115	123500	62361315	4980	4980	4980	4980	0
443	20240115	123400	62361315	4980	4980	4980	4980	0
444	20240115	123300	62361315	4980	4980	4980	4980	0
445	20240115	123200	62361315	4980	4980	4980	4980	0
446	20240115	123100	62361315	4980	4980	4980	4980	0
447	20240115	123000	62361315	4980	4980	4980	4980	3
448	20240115	122900	62346375	5000	5000	5000	5000	0
449	20240115	122800	62346375	5000	5000	5000	5000	2
450	20240115	122700	62336375	5000	5000	5000	5000	0
451	20240115	122600	62336375	5000	5000	5000	5000	0
452	20240115	122500	62336375	5000	5000	5000	5000	0
453	20240115	122400	62336375	5000	5000	5000	5000	0
454	20240115	122300	62336375	5000	5000	5000	5000	0
455	20240115	122200	62336375	5000	5000	5000	5000	0
456	20240115	122100	62336375	5000	5000	5000	5000	0
457	20240115	122000	62336375	5000	5000	5000	5000	0
458	20240115	121900	62336375	5000	5000	5000	5000	0
459	20240115	121800	62336375	5000	5000	5000	5000	0
460	20240115	121700	62336375	5000	4980	5000	4980	2
461	20240115	121600	62326395	4980	4980	4980	4980	2
462	20240115	121500	62316435	4960	4960	4960	4960	0
463	20240115	121400	62316435	4960	4960	4960	4960	0
464	20240115	121300	62316435	4960	4975	4975	4960	20
465	20240115	121200	62217205	4980	4980	4980	4980	0
466	20240115	121100	62217205	4980	4980	4980	4980	0
467	20240115	121000	62217205	4980	4980	4980	4980	0
468	20240115	120900	62217205	4980	4980	4980	4980	0
469	20240115	120800	62217205	4980	4980	4980	4980	0
470	20240115	120700	62217205	4980	4980	4980	4980	0
471	20240115	120600	62217205	4980	4980	4980	4980	0
472	20240115	120500	62217205	4980	4980	4980	4980	1
473	20240115	120400	62212225	4980	4980	4980	4980	0
474	20240115	120300	62212225	4980	4980	4980	4980	6
475	20240115	120200	62182345	4975	4975	4975	4975	0
476	20240115	120100	62182345	4975	4975	4975	4975	0
477	20240115	120000	62182345	4975	4975	4975	4975	0
478	20240115	115900	62182345	4975	4975	4975	4975	0
479	20240115	115800	62182345	4975	4975	4975	4975	0
480	20240115	115700	62182345	4975	4975	4975	4975	0
481	20240115	115600	62182345	4975	4975	4975	4975	1
482	20240115	115500	62177370	4975	4975	4975	4975	0
483	20240115	115400	62177370	4975	4975	4975	4975	0
484	20240115	115300	62177370	4975	4975	4975	4975	0
485	20240115	115200	62177370	4975	4975	4975	4975	0
486	20240115	115100	62177370	4975	4975	4975	4975	0
487	20240115	115000	62177370	4975	4975	4975	4975	0
488	20240115	114900	62177370	4975	4975	4975	4975	0
489	20240115	114800	62177370	4975	4975	4975	4975	0
490	20240115	114700	62177370	4975	4975	4975	4975	0
491	20240115	114600	62177370	4975	4975	4975	4975	0
492	20240115	114500	62177370	4975	4975	4975	4975	0
493	20240115	114400	62177370	4975	4975	4975	4975	1
494	20240115	114300	62172395	4960	4960	4960	4960	0
495	20240115	114200	62172395	4960	4960	4960	4960	0
496	20240115	114100	62172395	4960	4960	4960	4960	0
497	20240115	114000	62172395	4960	4960	4960	4960	0
498	20240115	113900	62172395	4960	4965	4965	4960	391
499	20240115	113800	60232985	4975	4975	4975	4975	0
500	20240115	113700	60232985	4975	4975	4975	4975	0
501	20240115	113600	60232985	4975	4975	4975	4975	0
502	20240115	113500	60232985	4975	4975	4975	4975	1
503	20240115	113400	60228010	4960	4960	4960	4960	0
504	20240115	113300	60228010	4960	4960	4960	4960	80
505	20240115	113200	59831210	4975	4975	4975	4975	5
506	20240115	113100	59806335	4975	4975	4975	4975	0
507	20240115	113000	59806335	4975	4975	4975	4975	0
508	20240115	112900	59806335	4975	4975	4975	4975	1
509	20240115	112800	59801360	4955	4955	4955	4955	0
510	20240115	112700	59801360	4955	4955	4955	4955	0
511	20240115	112600	59801360	4955	4955	4955	4955	0
512	20240115	112500	59801360	4955	4955	4955	4955	0
513	20240115	112400	59801360	4955	4955	4955	4955	0
514	20240115	112300	59801360	4955	4955	4955	4955	0
515	20240115	112200	59801360	4955	4955	4955	4955	0
516	20240115	112100	59801360	4955	4955	4955	4955	0
517	20240115	112000	59801360	4955	4955	4955	4955	0
518	20240115	111900	59801360	4955	4955	4955	4955	0
519	20240115	111800	59801360	4955	4955	4955	4955	0
520	20240115	111700	59801360	4955	4955	4955	4955	0
521	20240115	111600	59801360	4955	4955	4955	4955	0
522	20240115	111500	59801360	4955	4955	4955	4955	0
523	20240115	111400	59801360	4955	4955	4955	4955	0
524	20240115	111300	59801360	4955	4955	4955	4955	0
525	20240115	111200	59801360	4955	4955	4955	4955	0
526	20240115	111100	59801360	4955	4955	4955	4955	0
527	20240115	111000	59801360	4955	4955	4955	4955	0
528	20240115	110900	59801360	4955	4955	4955	4955	0
529	20240115	110800	59801360	4955	4955	4955	4955	0
530	20240115	110700	59801360	4955	4955	4955	4955	0
531	20240115	110600	59801360	4955	4955	4955	4955	2500
532	20240115	110500	47413860	4955	4955	4955	4955	5
533	20240115	110400	47389085	4955	4955	4955	4955	0
534	20240115	110300	47389085	4955	4960	4960	4955	299
535	20240115	110200	45907120	4960	4960	4960	4960	6
536	20240115	110100	45877360	4960	4965	4965	4960	964
537	20240115	110000	41091220	4965	4965	4965	4965	0
538	20240115	105900	41091220	4965	4965	4965	4965	0
539	20240115	105800	41091220	4965	4965	4965	4965	870
540	20240115	105700	36771670	4970	4970	4970	4970	0
541	20240115	105600	36771670	4970	4970	4970	4970	0
542	20240115	105500	36771670	4970	4970	4970	4970	0
543	20240115	105400	36771670	4970	4970	4970	4970	119
544	20240115	105300	36180240	4975	4975	4975	4975	11
545	20240115	105200	36125515	4975	4975	4975	4975	0
546	20240115	105100	36125515	4975	4980	4980	4975	2000
547	20240115	105000	26175355	4980	4980	4980	4980	500
548	20240115	104900	23685355	4980	4980	4980	4980	450
549	20240115	104800	21444355	5000	5000	5000	5000	0
550	20240115	104700	21444355	5000	5000	5000	5000	0
551	20240115	104600	21444355	5000	5000	5000	5000	1
552	20240115	104500	21439355	4985	4985	4985	4985	337
553	20240115	104400	19759410	4985	4985	4985	4985	303
554	20240115	104300	18248955	5000	5000	5000	5000	0
555	20240115	104200	18248955	5000	5000	5000	5000	0
556	20240115	104100	18248955	5000	4990	5000	4990	3
557	20240115	104000	18233975	4990	4990	4990	4990	93
558	20240115	103900	17769905	4990	4990	4990	4990	99
559	20240115	103800	17275895	5000	5000	5000	5000	0
560	20240115	103700	17275895	5000	5000	5000	5000	0
561	20240115	103600	17275895	5000	5000	5000	5000	1
562	20240115	103500	17270895	4995	4995	4995	4995	0
563	20240115	103400	17270895	4995	4995	4995	4995	0
564	20240115	103300	17270895	4995	4995	4995	4995	0
565	20240115	103200	17270895	4995	4995	4995	4995	0
566	20240115	103100	17270895	4995	5000	5000	4995	61
567	20240115	103000	16966100	5010	5010	5010	5010	0
568	20240115	102900	16966100	5010	5010	5010	5010	0
569	20240115	102800	16966100	5010	5010	5010	5010	0
570	20240115	102700	16966100	5010	5010	5010	5010	0
571	20240115	102600	16966100	5010	5010	5010	5010	0
572	20240115	102500	16966100	5010	5010	5010	5010	1
573	20240115	102400	16961090	5030	5030	5030	5030	0
574	20240115	102300	16961090	5030	5030	5030	5030	0
575	20240115	102200	16961090	5030	5030	5030	5030	0
576	20240115	102100	16961090	5030	5030	5030	5030	0
577	20240115	102000	16961090	5030	5030	5030	5030	0
578	20240115	101900	16961090	5030	5030	5030	5030	0
579	20240115	101800	16961090	5030	5030	5030	5030	1
580	20240115	101700	16956060	5030	5030	5030	5030	0
581	20240115	101600	16956060	5030	5030	5030	5030	0
582	20240115	101500	16956060	5030	5030	5030	5030	0
583	20240115	101400	16956060	5030	5030	5030	5030	0
584	20240115	101300	16956060	5030	5030	5030	5030	0
585	20240115	101200	16956060	5030	5030	5030	5030	0
586	20240115	101100	16956060	5030	5030	5030	5030	0
587	20240115	101000	16956060	5030	5030	5030	5030	0
588	20240115	100900	16956060	5030	5030	5030	5030	0
589	20240115	100800	16956060	5030	5030	5030	5030	0
590	20240115	100700	16956060	5030	5030	5030	5030	0
591	20240115	100600	16956060	5030	5030	5030	5030	0
592	20240115	100500	16956060	5030	5030	5030	5030	0
593	20240115	100400	16956060	5030	5020	5030	5020	10
594	20240115	100300	16905780	5030	5030	5030	5030	0
595	20240115	100200	16905780	5030	5030	5030	5030	0
596	20240115	100100	16905780	5030	5030	5030	5030	0
597	20240115	100000	16905780	5030	5030	5030	5030	0
598	20240115	095900	16905780	5030	5030	5030	5030	0
599	20240115	095800	16905780	5030	5030	5030	5030	0
600	20240115	095700	16905780	5030	5030	5030	5030	0
601	20240115	095600	16905780	5030	5030	5030	5030	1
602	20240115	095500	16900750	5030	5030	5030	5030	0
603	20240115	095400	16900750	5030	5030	5030	5030	0
604	20240115	095300	16900750	5030	5030	5030	5030	1
605	20240115	095200	16895720	4990	4990	4990	4990	0
606	20240115	095100	16895720	4990	4990	4990	4990	0
607	20240115	095000	16895720	4990	4990	4990	4990	0
608	20240115	094900	16895720	4990	4990	4990	4990	153
609	20240115	094800	16132250	4985	5000	5000	4985	700
610	20240115	094700	12640625	5000	5000	5000	5000	0
611	20240115	094600	12640625	5000	5000	5000	5000	0
612	20240115	094500	12640625	5000	5000	5000	5000	0
613	20240115	094400	12640625	5000	5000	5000	5000	0
614	20240115	094300	12640625	5000	5000	5000	5000	45
615	20240115	094200	12415625	5030	5030	5030	5030	0
616	20240115	094100	12415625	5030	5030	5030	5030	0
617	20240115	094000	12415625	5030	5030	5030	5030	0
618	20240115	093900	12415625	5030	5030	5030	5030	100
619	20240115	093800	11912625	5030	5030	5030	5030	0
620	20240115	093700	11912625	5030	5030	5030	5030	0
621	20240115	093600	11912625	5030	5030	5030	5030	0
622	20240115	093500	11912625	5030	5030	5030	5030	0
623	20240115	093400	11912625	5030	5030	5030	5030	0
624	20240115	093300	11912625	5030	5030	5030	5030	0
625	20240115	093200	11912625	5030	5030	5030	5030	0
626	20240115	093100	11912625	5030	5030	5030	5030	0
627	20240115	093000	11912625	5030	4995	5030	4995	10
628	20240115	092900	11862640	4995	4995	4995	4985	214
629	20240115	092800	10794570	5040	5010	5040	5010	1500
630	20240115	092700	3237870	5020	5020	5020	5020	0
631	20240115	092600	3237870	5020	5020	5020	5020	244
632	20240115	092500	2012990	5030	5030	5030	5030	0
633	20240115	092400	2012990	5030	5030	5030	5030	0
634	20240115	092300	2012990	5030	5030	5030	5030	0
635	20240115	092200	2012990	5030	5030	5030	5030	5
636	20240115	092100	1987840	5030	5030	5030	5030	1
637	20240115	092000	1982810	5030	5030	5030	5030	0
638	20240115	091900	1982810	5030	5030	5030	5030	0
639	20240115	091800	1982810	5030	5030	5030	5030	0
640	20240115	091700	1982810	5030	5030	5030	5030	0
641	20240115	091600	1982810	5030	5030	5030	5030	0
642	20240115	091500	1982810	5030	5030	5030	5030	0
643	20240115	091400	1982810	5030	5030	5030	5030	100
644	20240115	091300	1479810	5030	5030	5030	5030	100
645	20240115	091200	976810	5030	5030	5030	5030	20
646	20240115	091100	876210	5040	5040	5040	5040	0
647	20240115	091000	876210	5040	5000	5040	5000	49
648	20240115	090900	631170	5000	5000	5000	5000	20
649	20240115	090800	531170	5050	5050	5050	5050	1
650	20240115	090700	526120	5050	5010	5050	5000	83
651	20240115	090600	110200	5000	5000	5000	5000	0
652	20240115	090500	110200	5000	5010	5010	5000	3
653	20240115	090400	95190	5010	5010	5010	5010	0
654	20240115	090300	95190	5010	5010	5010	5010	0
655	20240115	090200	95190	5010	5010	5010	5010	0
656	20240115	090100	95190	5010	5010	5010	5010	0
657	20240115	090000	95190	5010	5010	5010	5010	19