KissMeData/122450/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	201800	125156705	4980	4980	4980	4980	1379
3	20240108	201700	125156705	4980	4980	4980	4980	0
4	20240108	201600	125156705	4980	4980	4980	4980	0
5	20240108	201500	125156705	4980	4980	4980	4980	0
6	20240108	201400	125156705	4980	4980	4980	4980	0
7	20240108	201300	125156705	4980	4980	4980	4980	0
8	20240108	201200	125156705	4980	4980	4980	4980	0
9	20240108	201100	125156705	4980	4980	4980	4980	0
10	20240108	201000	125156705	4980	4980	4980	4980	0
11	20240108	200900	125156705	4980	4980	4980	4980	0
12	20240108	200800	125156705	4980	4980	4980	4980	0
13	20240108	200700	125156705	4980	4980	4980	4980	0
14	20240108	200600	125156705	4980	4980	4980	4980	0
15	20240108	200500	125156705	4980	4980	4980	4980	0
16	20240108	200400	125156705	4980	4980	4980	4980	0
17	20240108	200300	125156705	4980	4980	4980	4980	0
18	20240108	200200	125156705	4980	4980	4980	4980	0
19	20240108	200100	125156705	4980	4980	4980	4980	0
20	20240108	200000	125156705	4980	4980	4980	4980	0
21	20240108	195900	125156705	4980	4980	4980	4980	0
22	20240108	195800	125156705	4980	4980	4980	4980	0
23	20240108	195700	125156705	4980	4980	4980	4980	0
24	20240108	195600	125156705	4980	4980	4980	4980	0
25	20240108	195500	125156705	4980	4980	4980	4980	0
26	20240108	195400	125156705	4980	4980	4980	4980	0
27	20240108	195300	125156705	4980	4980	4980	4980	0
28	20240108	195200	125156705	4980	4980	4980	4980	0
29	20240108	195100	125156705	4980	4980	4980	4980	0
30	20240108	195000	125156705	4980	4980	4980	4980	0
31	20240108	194900	125156705	4980	4980	4980	4980	0
32	20240108	194800	125156705	4980	4980	4980	4980	1379
33	20240108	194700	125156705	4980	4980	4980	4980	0
34	20240108	194600	125156705	4980	4980	4980	4980	0
35	20240108	194500	125156705	4980	4980	4980	4980	0
36	20240108	194400	125156705	4980	4980	4980	4980	0
37	20240108	194300	125156705	4980	4980	4980	4980	0
38	20240108	194200	125156705	4980	4980	4980	4980	0
39	20240108	194100	125156705	4980	4980	4980	4980	0
40	20240108	194000	125156705	4980	4980	4980	4980	0
41	20240108	193900	125156705	4980	4980	4980	4980	0
42	20240108	193800	125156705	4980	4980	4980	4980	0
43	20240108	193700	125156705	4980	4980	4980	4980	0
44	20240108	193600	125156705	4980	4980	4980	4980	0
45	20240108	193500	125156705	4980	4980	4980	4980	0
46	20240108	193400	125156705	4980	4980	4980	4980	0
47	20240108	193300	125156705	4980	4980	4980	4980	0
48	20240108	193200	125156705	4980	4980	4980	4980	0
49	20240108	193100	125156705	4980	4980	4980	4980	0
50	20240108	193000	125156705	4980	4980	4980	4980	0
51	20240108	192900	125156705	4980	4980	4980	4980	0
52	20240108	192800	125156705	4980	4980	4980	4980	0
53	20240108	192700	125156705	4980	4980	4980	4980	0
54	20240108	192600	125156705	4980	4980	4980	4980	0
55	20240108	192500	125156705	4980	4980	4980	4980	0
56	20240108	192400	125156705	4980	4980	4980	4980	0
57	20240108	192300	125156705	4980	4980	4980	4980	0
58	20240108	192200	125156705	4980	4980	4980	4980	0
59	20240108	192100	125156705	4980	4980	4980	4980	0
60	20240108	192000	125156705	4980	4980	4980	4980	0
61	20240108	191900	125156705	4980	4980	4980	4980	0
62	20240108	191800	125156705	4980	4980	4980	4980	1379
63	20240108	191700	125156705	4980	4980	4980	4980	0
64	20240108	191600	125156705	4980	4980	4980	4980	0
65	20240108	191500	125156705	4980	4980	4980	4980	0
66	20240108	191400	125156705	4980	4980	4980	4980	0
67	20240108	191300	125156705	4980	4980	4980	4980	0
68	20240108	191200	125156705	4980	4980	4980	4980	0
69	20240108	191100	125156705	4980	4980	4980	4980	0
70	20240108	191000	125156705	4980	4980	4980	4980	0
71	20240108	190900	125156705	4980	4980	4980	4980	0
72	20240108	190800	125156705	4980	4980	4980	4980	0
73	20240108	190700	125156705	4980	4980	4980	4980	0
74	20240108	190600	125156705	4980	4980	4980	4980	0
75	20240108	190500	125156705	4980	4980	4980	4980	0
76	20240108	190400	125156705	4980	4980	4980	4980	0
77	20240108	190300	125156705	4980	4980	4980	4980	0
78	20240108	190200	125156705	4980	4980	4980	4980	0
79	20240108	190100	125156705	4980	4980	4980	4980	0
80	20240108	190000	125156705	4980	4980	4980	4980	0
81	20240108	185900	125156705	4980	4980	4980	4980	0
82	20240108	185800	125156705	4980	4980	4980	4980	0
83	20240108	185700	125156705	4980	4980	4980	4980	0
84	20240108	185600	125156705	4980	4980	4980	4980	0
85	20240108	185500	125156705	4980	4980	4980	4980	0
86	20240108	185400	125156705	4980	4980	4980	4980	0
87	20240108	185300	125156705	4980	4980	4980	4980	0
88	20240108	185200	125156705	4980	4980	4980	4980	0
89	20240108	185100	125156705	4980	4980	4980	4980	0
90	20240108	185000	125156705	4980	4980	4980	4980	0
91	20240108	184900	125156705	4980	4980	4980	4980	0
92	20240108	184800	125156705	4980	4980	4980	4980	1379
93	20240108	184700	125156705	4980	4980	4980	4980	0
94	20240108	184600	125156705	4980	4980	4980	4980	0
95	20240108	184500	125156705	4980	4980	4980	4980	0
96	20240108	184400	125156705	4980	4980	4980	4980	0
97	20240108	184300	125156705	4980	4980	4980	4980	0
98	20240108	184200	125156705	4980	4980	4980	4980	0
99	20240108	184100	125156705	4980	4980	4980	4980	0
100	20240108	184000	125156705	4980	4980	4980	4980	0
101	20240108	183900	125156705	4980	4980	4980	4980	0
102	20240108	183800	125156705	4980	4980	4980	4980	0
103	20240108	183700	125156705	4980	4980	4980	4980	0
104	20240108	183600	125156705	4980	4980	4980	4980	0
105	20240108	183500	125156705	4980	4980	4980	4980	0
106	20240108	183400	125156705	4980	4980	4980	4980	0
107	20240108	183300	125156705	4980	4980	4980	4980	0
108	20240108	183200	125156705	4980	4980	4980	4980	0
109	20240108	183100	125156705	4980	4980	4980	4980	0
110	20240108	183000	125156705	4980	4980	4980	4980	0
111	20240108	182900	125156705	4980	4980	4980	4980	0
112	20240108	182800	125156705	4980	4980	4980	4980	0
113	20240108	182700	125156705	4980	4980	4980	4980	0
114	20240108	182600	125156705	4980	4980	4980	4980	0
115	20240108	182500	125156705	4980	4980	4980	4980	0
116	20240108	182400	125156705	4980	4980	4980	4980	0
117	20240108	182300	125156705	4980	4980	4980	4980	0
118	20240108	182200	125156705	4980	4980	4980	4980	0
119	20240108	182100	125156705	4980	4980	4980	4980	0
120	20240108	182000	125156705	4980	4980	4980	4980	0
121	20240108	181900	125156705	4980	4980	4980	4980	0
122	20240108	181800	125156705	4980	4980	4980	4980	1379
123	20240108	181700	125156705	4980	4980	4980	4980	0
124	20240108	181600	125156705	4980	4980	4980	4980	0
125	20240108	181500	125156705	4980	4980	4980	4980	0
126	20240108	181400	125156705	4980	4980	4980	4980	0
127	20240108	181300	125156705	4980	4980	4980	4980	0
128	20240108	181200	125156705	4980	4980	4980	4980	0
129	20240108	181100	125156705	4980	4980	4980	4980	0
130	20240108	181000	125156705	4980	4980	4980	4980	0
131	20240108	180900	125156705	4980	4980	4980	4980	0
132	20240108	180800	125156705	4980	4980	4980	4980	0
133	20240108	180700	125156705	4980	4980	4980	4980	0
134	20240108	180600	125156705	4980	4980	4980	4980	0
135	20240108	180500	125156705	4980	4980	4980	4980	0
136	20240108	180400	125156705	4980	4980	4980	4980	0
137	20240108	180300	125156705	4980	4980	4980	4980	0
138	20240108	180200	125156705	4980	4980	4980	4980	0
139	20240108	180100	125156705	4980	4980	4980	4980	0
140	20240108	180000	125156705	4980	4980	4980	4980	0
141	20240108	175900	125156705	4980	4980	4980	4980	0
142	20240108	175800	125156705	4980	4980	4980	4980	0
143	20240108	175700	125156705	4980	4980	4980	4980	0
144	20240108	175600	125156705	4980	4980	4980	4980	0
145	20240108	175500	125156705	4980	4980	4980	4980	0
146	20240108	175400	125156705	4980	4980	4980	4980	0
147	20240108	175300	125156705	4980	4980	4980	4980	0
148	20240108	175200	125156705	4980	4980	4980	4980	0
149	20240108	175100	125156705	4980	4980	4980	4980	0
150	20240108	175000	125156705	4980	4980	4980	4980	0
151	20240108	174900	125156705	4980	4980	4980	4980	0
152	20240108	174800	125156705	4980	4980	4980	4980	1379
153	20240108	174700	125156705	4980	4980	4980	4980	0
154	20240108	174600	125156705	4980	4980	4980	4980	0
155	20240108	174500	125156705	4980	4980	4980	4980	0
156	20240108	174400	125156705	4980	4980	4980	4980	0
157	20240108	174300	125156705	4980	4980	4980	4980	0
158	20240108	174200	125156705	4980	4980	4980	4980	0
159	20240108	174100	125156705	4980	4980	4980	4980	0
160	20240108	174000	125156705	4980	4980	4980	4980	0
161	20240108	173900	125156705	4980	4980	4980	4980	0
162	20240108	173800	125156705	4980	4980	4980	4980	0
163	20240108	173700	125156705	4980	4980	4980	4980	0
164	20240108	173600	125156705	4980	4980	4980	4980	0
165	20240108	173500	125156705	4980	4980	4980	4980	0
166	20240108	173400	125156705	4980	4980	4980	4980	0
167	20240108	173300	125156705	4980	4980	4980	4980	0
168	20240108	173200	125156705	4980	4980	4980	4980	0
169	20240108	173100	125156705	4980	4980	4980	4980	0
170	20240108	173000	125156705	4980	4980	4980	4980	0
171	20240108	172900	125156705	4980	4980	4980	4980	0
172	20240108	172800	125156705	4980	4980	4980	4980	0
173	20240108	172700	125156705	4980	4980	4980	4980	0
174	20240108	172600	125156705	4980	4980	4980	4980	0
175	20240108	172500	125156705	4980	4980	4980	4980	0
176	20240108	172400	125156705	4980	4980	4980	4980	0
177	20240108	172300	125156705	4980	4980	4980	4980	0
178	20240108	172200	125156705	4980	4980	4980	4980	0
179	20240108	172100	125156705	4980	4980	4980	4980	0
180	20240108	172000	125156705	4980	4980	4980	4980	0
181	20240108	171900	125156705	4980	4980	4980	4980	0
182	20240108	171800	125156705	4980	4980	4980	4980	1379
183	20240108	171700	125156705	4980	4980	4980	4980	0
184	20240108	171600	125156705	4980	4980	4980	4980	0
185	20240108	171500	125156705	4980	4980	4980	4980	0
186	20240108	171400	125156705	4980	4980	4980	4980	0
187	20240108	171300	125156705	4980	4980	4980	4980	0
188	20240108	171200	125156705	4980	4980	4980	4980	0
189	20240108	171100	125156705	4980	4980	4980	4980	0
190	20240108	171000	125156705	4980	4980	4980	4980	0
191	20240108	170900	125156705	4980	4980	4980	4980	0
192	20240108	170800	125156705	4980	4980	4980	4980	0
193	20240108	170700	125156705	4980	4980	4980	4980	0
194	20240108	170600	125156705	4980	4980	4980	4980	0
195	20240108	170500	125156705	4980	4980	4980	4980	0
196	20240108	170400	125156705	4980	4980	4980	4980	0
197	20240108	170300	125156705	4980	4980	4980	4980	0
198	20240108	170200	125156705	4980	4980	4980	4980	0
199	20240108	170100	125156705	4980	4980	4980	4980	0
200	20240108	170000	125156705	4980	4980	4980	4980	0
201	20240108	165900	125156705	4980	4980	4980	4980	0
202	20240108	165800	125156705	4980	4980	4980	4980	0
203	20240108	165700	125156705	4980	4980	4980	4980	0
204	20240108	165600	125156705	4980	4980	4980	4980	0
205	20240108	165500	125156705	4980	4980	4980	4980	0
206	20240108	165400	125156705	4980	4980	4980	4980	0
207	20240108	165300	125156705	4980	4980	4980	4980	0
208	20240108	165200	125156705	4980	4980	4980	4980	0
209	20240108	165100	125156705	4980	4980	4980	4980	0
210	20240108	165000	125156705	4980	4980	4980	4980	0
211	20240108	164900	125156705	4980	4980	4980	4980	0
212	20240108	164800	125156705	4980	4980	4980	4980	1379
213	20240108	164700	125156705	4980	4980	4980	4980	0
214	20240108	164600	125156705	4980	4980	4980	4980	0
215	20240108	164500	125156705	4980	4980	4980	4980	0
216	20240108	164400	125156705	4980	4980	4980	4980	0
217	20240108	164300	125156705	4980	4980	4980	4980	0
218	20240108	164200	125156705	4980	4980	4980	4980	0
219	20240108	164100	125156705	4980	4980	4980	4980	0
220	20240108	164000	125156705	4980	4980	4980	4980	0
221	20240108	163900	125156705	4980	4980	4980	4980	0
222	20240108	163800	125156705	4980	4980	4980	4980	0
223	20240108	163700	125156705	4980	4980	4980	4980	0
224	20240108	163600	125156705	4980	4980	4980	4980	0
225	20240108	163500	125156705	4980	4980	4980	4980	0
226	20240108	163400	125156705	4980	4980	4980	4980	0
227	20240108	163300	125156705	4980	4980	4980	4980	0
228	20240108	163200	125156705	4980	4980	4980	4980	0
229	20240108	163100	125156705	4980	4980	4980	4980	0
230	20240108	163000	125156705	4980	4980	4980	4980	0
231	20240108	162900	125156705	4980	4980	4980	4980	0
232	20240108	162800	125156705	4980	4980	4980	4980	0
233	20240108	162700	125156705	4980	4980	4980	4980	0
234	20240108	162600	125156705	4980	4980	4980	4980	0
235	20240108	162500	125156705	4980	4980	4980	4980	0
236	20240108	162400	125156705	4980	4980	4980	4980	0
237	20240108	162300	125156705	4980	4980	4980	4980	0
238	20240108	162200	125156705	4980	4980	4980	4980	0
239	20240108	162100	125156705	4980	4980	4980	4980	0
240	20240108	162000	125156705	4980	4980	4980	4980	0
241	20240108	161900	125156705	4980	4980	4980	4980	0
242	20240108	161800	125156705	4980	4980	4980	4980	1379
243	20240108	161700	125156705	4980	4980	4980	4980	0
244	20240108	161600	125156705	4980	4980	4980	4980	0
245	20240108	161500	125156705	4980	4980	4980	4980	0
246	20240108	161400	125156705	4980	4980	4980	4980	0
247	20240108	161300	125156705	4980	4980	4980	4980	0
248	20240108	161200	125156705	4980	4980	4980	4980	0
249	20240108	161100	125156705	4980	4980	4980	4980	0
250	20240108	161000	125156705	4980	4980	4980	4980	0
251	20240108	160900	125156705	4980	4980	4980	4980	0
252	20240108	160800	125156705	4980	4980	4980	4980	0
253	20240108	160700	125156705	4980	4980	4980	4980	0
254	20240108	160600	125156705	4980	4980	4980	4980	0
255	20240108	160500	125156705	4980	4980	4980	4980	0
256	20240108	160400	125156705	4980	4980	4980	4980	0
257	20240108	160300	125156705	4980	4980	4980	4980	0
258	20240108	160200	125156705	4980	4980	4980	4980	0
259	20240108	160100	125156705	4980	4980	4980	4980	0
260	20240108	160000	125156705	4980	4980	4980	4980	0
261	20240108	155900	125156705	4980	4980	4980	4980	0
262	20240108	155800	125156705	4980	4980	4980	4980	0
263	20240108	155700	125156705	4980	4980	4980	4980	0
264	20240108	155600	125156705	4980	4980	4980	4980	0
265	20240108	155500	125156705	4980	4980	4980	4980	0
266	20240108	155400	125156705	4980	4980	4980	4980	0
267	20240108	155300	125156705	4980	4980	4980	4980	0
268	20240108	155200	125156705	4980	4980	4980	4980	0
269	20240108	155100	125156705	4980	4980	4980	4980	0
270	20240108	155000	125156705	4980	4980	4980	4980	0
271	20240108	154900	125156705	4980	4980	4980	4980	0
272	20240108	154800	125156705	4980	4980	4980	4980	1379
273	20240108	154700	125156705	4980	4980	4980	4980	0
274	20240108	154600	125156705	4980	4980	4980	4980	0
275	20240108	154500	125156705	4980	4980	4980	4980	0
276	20240108	154400	125156705	4980	4980	4980	4980	0
277	20240108	154300	125156705	4980	4980	4980	4980	0
278	20240108	154200	125156705	4980	4980	4980	4980	0
279	20240108	154100	125156705	4980	4980	4980	4980	0
280	20240108	154000	125156705	4980	4980	4980	4980	0
281	20240108	153900	125156705	4980	4980	4980	4980	0
282	20240108	153800	125156705	4980	4980	4980	4980	0
283	20240108	153700	125156705	4980	4980	4980	4980	0
284	20240108	153600	125156705	4980	4980	4980	4980	0
285	20240108	153500	125156705	4980	4980	4980	4980	0
286	20240108	153400	125156705	4980	4980	4980	4980	0
287	20240108	153300	125156705	4980	4980	4980	4980	0
288	20240108	153200	125156705	4980	4980	4980	4980	0
289	20240108	153100	125156705	4980	4980	4980	4980	0
290	20240108	153000	125156705	4980	4980	4980	4980	1379
291	20240108	152900	118289285	4985	4985	4985	4985	0
292	20240108	152800	118289285	4985	4985	4985	4985	0
293	20240108	152700	118289285	4985	4985	4985	4985	0
294	20240108	152600	118289285	4985	4985	4985	4985	0
295	20240108	152500	118289285	4985	4985	4985	4985	0
296	20240108	152400	118289285	4985	4985	4985	4985	0
297	20240108	152300	118289285	4985	4985	4985	4985	0
298	20240108	152200	118289285	4985	4985	4985	4985	0
299	20240108	152100	118289285	4985	4985	4985	4985	0
300	20240108	152000	118289285	4985	4985	4985	4985	0
301	20240108	151900	118289285	4985	4990	4990	4985	417
302	20240108	151800	116210300	4990	4990	4990	4990	29
303	20240108	151700	116065590	4990	4990	4990	4990	0
304	20240108	151600	116065590	4990	4990	4990	4990	0
305	20240108	151500	116065590	4990	4990	4990	4990	0
306	20240108	151400	116065590	4990	4990	4990	4990	10
307	20240108	151300	116015690	4990	4985	4990	4980	404
308	20240108	151200	114003340	4985	4985	4985	4985	0
309	20240108	151100	114003340	4985	4985	4985	4985	500
310	20240108	151000	111510840	4990	4990	4990	4990	38
311	20240108	150900	111321220	4995	4995	4995	4995	29
312	20240108	150800	111176365	4995	4995	4995	4995	8
313	20240108	150700	111136405	5000	5000	5000	5000	0
314	20240108	150600	111136405	5000	5000	5000	5000	0
315	20240108	150500	111136405	5000	5000	5000	5000	11
316	20240108	150400	111081405	4990	4990	4990	4990	45
317	20240108	150300	110856855	5000	4995	5000	4995	100
318	20240108	150200	110357340	4995	4995	4995	4995	1
319	20240108	150100	110352345	4995	4990	4995	4990	2
320	20240108	150000	110342360	4995	4995	4995	4995	1
321	20240108	145900	110337365	4990	4990	4990	4990	41
322	20240108	145800	110132775	5000	5000	5000	5000	0
323	20240108	145700	110132775	5000	5000	5000	5000	0
324	20240108	145600	110132775	5000	5000	5000	5000	0
325	20240108	145500	110132775	5000	5000	5000	5000	0
326	20240108	145400	110132775	5000	5000	5000	5000	0
327	20240108	145300	110132775	5000	5000	5000	5000	0
328	20240108	145200	110132775	5000	5000	5000	5000	0
329	20240108	145100	110132775	5000	5000	5000	5000	0
330	20240108	145000	110132775	5000	5000	5000	5000	0
331	20240108	144900	110132775	5000	5000	5000	5000	0
332	20240108	144800	110132775	5000	5000	5000	5000	0
333	20240108	144700	110132775	5000	5000	5000	5000	0
334	20240108	144600	110132775	5000	5000	5000	5000	0
335	20240108	144500	110132775	5000	5000	5000	5000	0
336	20240108	144400	110132775	5000	5000	5000	5000	0
337	20240108	144300	110132775	5000	5000	5000	5000	0
338	20240108	144200	110132775	5000	5000	5000	5000	0
339	20240108	144100	110132775	5000	5000	5000	5000	1
340	20240108	144000	110127775	4980	5000	5000	4980	670
341	20240108	143900	106786385	5000	5000	5000	5000	0
342	20240108	143800	106786385	5000	5000	5000	5000	0
343	20240108	143700	106786385	5000	5000	5000	5000	1
344	20240108	143600	106781385	4995	4995	4995	4995	0
345	20240108	143500	106781385	4995	4995	4995	4995	0
346	20240108	143400	106781385	4995	4995	4995	4995	0
347	20240108	143300	106781385	4995	4995	4995	4995	53
348	20240108	143200	106516650	5000	5000	5000	5000	0
349	20240108	143100	106516650	5000	5000	5000	5000	9
350	20240108	143000	106471650	5000	5000	5000	5000	0
351	20240108	142900	106471650	5000	5000	5000	5000	0
352	20240108	142800	106471650	5000	5000	5000	5000	0
353	20240108	142700	106471650	5000	5000	5000	5000	1
354	20240108	142600	106466650	5000	5000	5000	5000	1
355	20240108	142500	106461650	4995	4995	4995	4995	261
356	20240108	142400	105157955	5000	5000	5000	5000	0
357	20240108	142300	105157955	5000	5000	5000	5000	0
358	20240108	142200	105157955	5000	5000	5000	5000	1
359	20240108	142100	105152955	5000	5000	5000	5000	0
360	20240108	142000	105152955	5000	4995	5000	4995	4
361	20240108	141900	105132970	4995	4995	4995	4995	6
362	20240108	141800	105103000	4995	4995	4995	4995	1
363	20240108	141700	105098005	4995	4995	4995	4995	55
364	20240108	141600	104823280	5000	5000	5000	5000	0
365	20240108	141500	104823280	5000	4995	5000	4995	10
366	20240108	141400	104773320	4995	4995	4995	4995	0
367	20240108	141300	104773320	4995	4995	4995	4995	0
368	20240108	141200	104773320	4995	4995	4995	4995	0
369	20240108	141100	104773320	4995	4995	4995	4995	0
370	20240108	141000	104773320	4995	4995	4995	4995	251
371	20240108	140900	103519575	5000	5000	5000	5000	0
372	20240108	140800	103519575	5000	5000	5000	5000	0
373	20240108	140700	103519575	5000	5000	5000	5000	0
374	20240108	140600	103519575	5000	5000	5000	5000	0
375	20240108	140500	103519575	5000	5000	5000	5000	0
376	20240108	140400	103519575	5000	5000	5000	5000	1
377	20240108	140300	103514575	5000	5000	5000	5000	1
378	20240108	140200	103509575	4995	4995	4995	4995	55
379	20240108	140100	103234850	5000	5000	5000	5000	0
380	20240108	140000	103234850	5000	5000	5000	5000	0
381	20240108	135900	103234850	5000	5000	5000	5000	5
382	20240108	135800	103209850	5000	5000	5000	5000	0
383	20240108	135700	103209850	5000	5000	5000	5000	1
384	20240108	135600	103204850	5000	5000	5000	5000	0
385	20240108	135500	103204850	5000	5000	5000	5000	1
386	20240108	135400	103199850	4995	4995	4995	4995	262
387	20240108	135300	101891160	5000	5000	5000	5000	0
388	20240108	135200	101891160	5000	5000	5000	5000	0
389	20240108	135100	101891160	5000	5000	5000	5000	0
390	20240108	135000	101891160	5000	5000	5000	5000	0
391	20240108	134900	101891160	5000	5000	5000	5000	0
392	20240108	134800	101891160	5000	5000	5000	5000	0
393	20240108	134700	101891160	5000	5000	5000	5000	0
394	20240108	134600	101891160	5000	5000	5000	5000	0
395	20240108	134500	101891160	5000	4995	5000	4995	52
396	20240108	134400	101631415	5000	5000	5000	5000	0
397	20240108	134300	101631415	5000	5000	5000	5000	0
398	20240108	134200	101631415	5000	5000	5000	5000	1
399	20240108	134100	101626415	4995	4995	4995	4995	0
400	20240108	134000	101626415	4995	4995	4995	4995	100
401	20240108	133900	101126915	4995	4995	4995	4995	21
402	20240108	133800	101022020	5000	4995	5000	4995	272
403	20240108	133700	99663375	5000	4995	5000	4995	10
404	20240108	133600	99613420	4995	4995	4995	4995	6
405	20240108	133500	99583450	4995	4995	4995	4995	14
406	20240108	133400	99513520	4995	4995	4995	4995	0
407	20240108	133300	99513520	4995	4995	4995	4995	15
408	20240108	133200	99438595	4995	4995	4995	4995	0
409	20240108	133100	99438595	4995	4995	4995	4995	0
410	20240108	133000	99438595	4995	4995	4995	4995	14
411	20240108	132900	99368665	4995	4995	4995	4995	3
412	20240108	132800	99353680	4995	4995	4995	4995	23
413	20240108	132700	99238795	4995	4995	4995	4995	0
414	20240108	132600	99238795	4995	4995	4995	4995	4
415	20240108	132500	99218815	4995	4995	4995	4995	0
416	20240108	132400	99218815	4995	4995	4995	4995	0
417	20240108	132300	99218815	4995	4995	4995	4995	0
418	20240108	132200	99218815	4995	4995	4995	4995	0
419	20240108	132100	99218815	4995	4995	4995	4995	0
420	20240108	132000	99218815	4995	4995	4995	4995	11
421	20240108	131900	99163870	4985	4995	4995	4985	34
422	20240108	131800	98994230	4995	4995	4995	4995	1
423	20240108	131700	98989235	4985	4990	4990	4985	500
424	20240108	131600	96496005	4995	4995	4995	4995	20
425	20240108	131500	96396105	4995	4995	4995	4995	0
426	20240108	131400	96396105	4995	4995	4995	4995	0
427	20240108	131300	96396105	4995	4995	4995	4995	0
428	20240108	131200	96396105	4995	4995	4995	4995	0
429	20240108	131100	96396105	4995	4995	4995	4995	4
430	20240108	131000	96376125	4990	4990	4990	4990	378
431	20240108	130900	94489905	4995	4995	4995	4995	20
432	20240108	130800	94390005	4995	4995	4995	4995	0
433	20240108	130700	94390005	4995	4995	4995	4995	25
434	20240108	130600	94265130	4990	4990	4990	4990	89
435	20240108	130500	93821020	4995	4995	4995	4995	0
436	20240108	130400	93821020	4995	4995	4995	4995	21
437	20240108	130300	93716125	5000	5000	5000	5000	0
438	20240108	130200	93716125	5000	5000	5000	5000	0
439	20240108	130100	93716125	5000	5000	5000	5000	0
440	20240108	130000	93716125	5000	5000	5000	5000	1
441	20240108	125900	93711125	4995	4995	4995	4995	0
442	20240108	125800	93711125	4995	4995	4995	4995	22
443	20240108	125700	93601235	5000	5000	5000	5000	2
444	20240108	125600	93591235	5000	5000	5000	5000	0
445	20240108	125500	93591235	5000	5000	5000	5000	0
446	20240108	125400	93591235	5000	5000	5000	5000	1
447	20240108	125300	93586235	4995	4995	4995	4995	0
448	20240108	125200	93586235	4995	5000	5000	4995	253
449	20240108	125100	92322495	5000	5000	5000	5000	0
450	20240108	125000	92322495	5000	5000	5000	5000	20
451	20240108	124900	92222495	5000	5000	5000	5000	0
452	20240108	124800	92222495	5000	5000	5000	5000	0
453	20240108	124700	92222495	5000	5000	5000	5000	2
454	20240108	124600	92212495	5000	5000	5000	5000	2
455	20240108	124500	92202495	5000	4995	5000	4995	232
456	20240108	124400	91043650	4995	4995	4995	4995	1
457	20240108	124300	91038655	4995	4995	4995	4995	1
458	20240108	124200	91033660	4995	4995	4995	4995	3
459	20240108	124100	91018675	4995	4995	4995	4995	9
460	20240108	124000	90973720	4995	4995	4995	4995	235
461	20240108	123900	89799895	5000	5000	5000	5000	0
462	20240108	123800	89799895	5000	4995	5000	4995	125
463	20240108	123700	89175505	4995	4995	4995	4995	0
464	20240108	123600	89175505	4995	4995	4995	4995	0
465	20240108	123500	89175505	4995	4995	4995	4995	1
466	20240108	123400	89170510	4990	4990	4990	4990	0
467	20240108	123300	89170510	4990	4990	4990	4990	0
468	20240108	123200	89170510	4990	4990	4990	4990	0
469	20240108	123100	89170510	4990	4990	4990	4990	0
470	20240108	123000	89170510	4990	4990	4990	4990	900
471	20240108	122900	84679510	4995	4995	4995	4995	0
472	20240108	122800	84679510	4995	4995	4995	4995	36
473	20240108	122700	84499690	5000	5000	5000	5000	1
474	20240108	122600	84494690	5000	5000	5000	5000	0
475	20240108	122500	84494690	5000	5000	5000	5000	20
476	20240108	122400	84394690	5000	5000	5000	5000	0
477	20240108	122300	84394690	5000	5000	5000	5000	0
478	20240108	122200	84394690	5000	5000	5000	5000	0
479	20240108	122100	84394690	5000	4995	5000	4995	238
480	20240108	122000	83205875	5000	5000	5000	5000	0
481	20240108	121900	83205875	5000	5000	5000	5000	0
482	20240108	121800	83205875	5000	5000	5000	5000	20
483	20240108	121700	83105875	5000	5000	5000	5000	0
484	20240108	121600	83105875	5000	5000	5000	5000	0
485	20240108	121500	83105875	5000	5000	5000	5000	20
486	20240108	121400	83005875	5000	5000	5000	5000	0
487	20240108	121300	83005875	5000	5000	5000	5000	2
488	20240108	121200	82995875	5000	5000	5000	5000	0
489	20240108	121100	82995875	5000	5000	5000	5000	3
490	20240108	121000	82980875	5000	5000	5000	5000	0
491	20240108	120900	82980875	5000	5000	5000	5000	20
492	20240108	120800	82880875	4995	4995	4995	4995	863
493	20240108	120700	78570190	4995	4990	4995	4990	385
494	20240108	120600	76648355	4990	4990	4990	4990	0
495	20240108	120500	76648355	4990	4990	4990	4990	0
496	20240108	120400	76648355	4990	4990	4990	4990	0
497	20240108	120300	76648355	4990	4990	4990	4990	0
498	20240108	120200	76648355	4990	4990	4990	4990	88
499	20240108	120100	76209235	4995	4995	4995	4995	60
500	20240108	120000	75909535	4995	4995	4995	4995	20
501	20240108	115900	75809635	4995	4995	4995	4995	0
502	20240108	115800	75809635	4995	4995	4995	4995	8
503	20240108	115700	75769675	4995	4995	4995	4990	59
504	20240108	115600	75475210	5000	4995	5000	4995	356
505	20240108	115500	73696985	5000	5000	5000	5000	6
506	20240108	115400	73666985	5000	5000	5000	5000	15
507	20240108	115300	73591985	5000	5000	5000	5000	20
508	20240108	115200	73491985	5000	5000	5000	5000	0
509	20240108	115100	73491985	5000	5000	5000	5000	8
510	20240108	115000	73451985	5000	5000	5000	5000	5
511	20240108	114900	73426985	5000	5000	5000	5000	18
512	20240108	114800	73336985	5000	5000	5000	5000	0
513	20240108	114700	73336985	5000	5000	5000	5000	0
514	20240108	114600	73336985	5000	5000	5000	5000	0
515	20240108	114500	73336985	5000	5010	5010	5000	76
516	20240108	114400	72956975	5010	5000	5010	5000	201
517	20240108	114300	71951965	5010	5010	5010	5010	10
518	20240108	114200	71901865	5010	5010	5010	5010	0
519	20240108	114100	71901865	5010	5000	5010	5000	26
520	20240108	114000	71771855	5000	5000	5000	5000	0
521	20240108	113900	71771855	5000	5000	5000	5000	21
522	20240108	113800	71666855	5000	5000	5000	5000	0
523	20240108	113700	71666855	5000	5000	5000	5000	7
524	20240108	113600	71631855	5000	5000	5000	5000	30
525	20240108	113500	71481855	5000	5000	5000	5000	0
526	20240108	113400	71481855	5000	5000	5000	5000	0
527	20240108	113300	71481855	5000	5000	5000	5000	442
528	20240108	113200	69271855	5000	5000	5000	5000	25
529	20240108	113100	69146855	5000	5000	5000	5000	0
530	20240108	113000	69146855	5000	5000	5000	5000	0
531	20240108	112900	69146855	5000	5000	5000	5000	232
532	20240108	112800	67986855	5010	5000	5010	5000	21
533	20240108	112700	67881845	5000	5000	5000	5000	300
534	20240108	112600	66381845	5000	5000	5000	5000	0
535	20240108	112500	66381845	5000	5000	5000	5000	0
536	20240108	112400	66381845	5000	5000	5000	5000	21
537	20240108	112300	66276845	5020	5000	5020	5000	34
538	20240108	112200	66106825	5020	5020	5020	5020	0
539	20240108	112100	66106825	5020	5020	5020	5020	0
540	20240108	112000	66106825	5020	5020	5020	5020	1
541	20240108	111900	66101805	5000	5000	5000	5000	147
542	20240108	111800	65366805	5000	5000	5000	5000	110
543	20240108	111700	64816805	5020	4985	5020	4985	1062
544	20240108	111600	59520155	4985	4985	4985	4985	23
545	20240108	111500	59405500	4985	4985	4985	4985	1
546	20240108	111400	59400515	4985	4985	4985	4985	20
547	20240108	111300	59300815	4985	4985	4985	4985	0
548	20240108	111200	59300815	4985	4985	4985	4985	6
549	20240108	111100	59270905	4985	4985	4985	4985	20
550	20240108	111000	59171205	4985	4985	4985	4985	0
551	20240108	110900	59171205	4985	4985	4985	4985	0
552	20240108	110800	59171205	4985	4985	4985	4985	37
553	20240108	110700	58986760	4985	4985	4985	4985	0
554	20240108	110600	58986760	4985	4985	4985	4985	1
555	20240108	110500	58981775	4975	4975	4975	4975	0
556	20240108	110400	58981775	4975	4980	4980	4975	308
557	20240108	110300	57449020	4980	4980	4980	4980	0
558	20240108	110200	57449020	4980	4980	4980	4980	0
559	20240108	110100	57449020	4980	4980	4980	4980	5
560	20240108	110000	57424120	4980	4980	4980	4980	18
561	20240108	105900	57334480	4980	4980	4985	4980	61
562	20240108	105800	57030595	4985	4985	4985	4985	0
563	20240108	105700	57030595	4985	4985	4985	4985	0
564	20240108	105600	57030595	4985	4985	4985	4985	1
565	20240108	105500	57025610	4980	4985	4985	4980	310
566	20240108	105400	55481760	4985	4985	4985	4985	16
567	20240108	105300	55402000	4985	4985	4985	4985	0
568	20240108	105200	55402000	4985	4985	4985	4985	0
569	20240108	105100	55402000	4985	4985	4985	4985	1
570	20240108	105000	55397015	4985	4985	4985	4985	0
571	20240108	104900	55397015	4985	4985	4985	4985	0
572	20240108	104800	55397015	4985	4985	4985	4985	0
573	20240108	104700	55397015	4985	4985	4985	4985	0
574	20240108	104600	55397015	4985	4985	4985	4985	0
575	20240108	104500	55397015	4985	4985	4985	4985	0
576	20240108	104400	55397015	4985	4985	4985	4985	0
577	20240108	104300	55397015	4985	4985	4985	4985	1
578	20240108	104200	55392030	4980	4980	4980	4980	0
579	20240108	104100	55392030	4980	4980	4980	4980	0
580	20240108	104000	55392030	4980	4980	4980	4980	0
581	20240108	103900	55392030	4980	4980	4980	4980	0
582	20240108	103800	55392030	4980	4980	4980	4980	0
583	20240108	103700	55392030	4980	4980	4980	4980	0
584	20240108	103600	55392030	4980	4980	4980	4980	4
585	20240108	103500	55372110	4985	4985	4985	4985	8
586	20240108	103400	55332230	4985	4985	4985	4985	0
587	20240108	103300	55332230	4985	4985	4985	4985	242
588	20240108	103200	54125860	4985	4985	4985	4985	4
589	20240108	103100	54105920	4985	4985	4985	4985	10
590	20240108	103000	54056070	4985	4985	4985	4985	10
591	20240108	102900	54006220	4985	4985	4985	4985	0
592	20240108	102800	54006220	4985	4985	4985	4985	0
593	20240108	102700	54006220	4985	4985	4985	4985	0
594	20240108	102600	54006220	4985	4985	4985	4985	228
595	20240108	102500	52869640	4985	4985	4985	4985	10
596	20240108	102400	52819790	4985	4985	4985	4985	1
597	20240108	102300	52814805	4965	4965	4965	4965	0
598	20240108	102200	52814805	4965	4965	4965	4965	0
599	20240108	102100	52814805	4965	4965	4965	4965	0
600	20240108	102000	52814805	4965	4970	4970	4965	150
601	20240108	101900	52069995	4960	4960	4960	4960	0
602	20240108	101800	52069995	4960	4960	4960	4960	0
603	20240108	101700	52069995	4960	4960	4960	4960	0
604	20240108	101600	52069995	4960	4960	4960	4960	0
605	20240108	101500	52069995	4960	4980	4980	4960	3075
606	20240108	101400	36790550	4990	4990	4990	4990	45
607	20240108	101300	36566000	4990	4990	4990	4990	0
608	20240108	101200	36566000	4990	4990	4990	4990	1
609	20240108	101100	36561010	4980	4980	4980	4980	1
610	20240108	101000	36556030	4980	4980	4980	4980	0
611	20240108	100900	36556030	4980	4980	4980	4980	0
612	20240108	100800	36556030	4980	4980	4980	4980	1
613	20240108	100700	36551050	4990	4990	4990	4990	0
614	20240108	100600	36551050	4990	4990	4990	4990	0
615	20240108	100500	36551050	4990	4990	4990	4990	0
616	20240108	100400	36551050	4990	4985	4990	4985	253
617	20240108	100300	35289840	4990	4990	4990	4990	0
618	20240108	100200	35289840	4990	4990	4990	4990	0
619	20240108	100100	35289840	4990	4990	4990	4990	0
620	20240108	100000	35289840	4990	4990	4990	4990	0
621	20240108	095900	35289840	4990	4990	4990	4990	0
622	20240108	095800	35289840	4990	4990	4990	4990	1
623	20240108	095700	35284850	4985	4985	4985	4985	0
624	20240108	095600	35284850	4985	4985	4985	4985	0
625	20240108	095500	35284850	4985	4985	4985	4985	0
626	20240108	095400	35284850	4985	4985	4985	4985	0
627	20240108	095300	35284850	4985	4985	4985	4985	10
628	20240108	095200	35235000	4990	4990	4990	4990	0
629	20240108	095100	35235000	4990	4990	4990	4990	0
630	20240108	095000	35235000	4990	4990	4990	4990	20
631	20240108	094900	35135200	4990	4990	4990	4990	0
632	20240108	094800	35135200	4990	4990	4990	4990	0
633	20240108	094700	35135200	4990	4990	4990	4990	0
634	20240108	094600	35135200	4990	4990	4990	4990	0
635	20240108	094500	35135200	4990	4990	4990	4990	0
636	20240108	094400	35135200	4990	4990	4990	4990	0
637	20240108	094300	35135200	4990	4990	4990	4990	1
638	20240108	094200	35130210	4985	4985	4985	4985	0
639	20240108	094100	35130210	4985	4985	4985	4985	1239
640	20240108	094000	28953795	4990	4980	4990	4980	81
641	20240108	093900	28550405	4990	4990	4990	4990	10
642	20240108	093800	28500505	4990	4990	4990	4990	0
643	20240108	093700	28500505	4990	4990	4990	4990	0
644	20240108	093600	28500505	4990	4990	4990	4990	1
645	20240108	093500	28495515	4990	4990	4990	4990	0
646	20240108	093400	28495515	4990	4990	4990	4990	0
647	20240108	093300	28495515	4990	4990	4990	4990	0
648	20240108	093200	28495515	4990	4990	4990	4990	0
649	20240108	093100	28495515	4990	4990	4990	4990	0
650	20240108	093000	28495515	4990	4990	4990	4990	1
651	20240108	092900	28490525	4990	4990	4990	4990	2
652	20240108	092800	28480545	4990	4990	4990	4990	0
653	20240108	092700	28480545	4990	4985	4990	4985	11
654	20240108	092600	28425700	4985	4985	4985	4985	0
655	20240108	092500	28425700	4985	4985	4985	4985	11
656	20240108	092400	28370865	4985	4985	4985	4985	0
657	20240108	092300	28370865	4985	4990	4990	4985	368
658	20240108	092200	26535835	4990	4990	4990	4990	10
659	20240108	092100	26485935	4990	4990	4990	4990	1
660	20240108	092000	26480945	4990	4990	4990	4990	0
661	20240108	091900	26480945	4990	4990	4990	4990	0
662	20240108	091800	26480945	4990	4990	4990	4990	1
663	20240108	091700	26475955	4980	4985	4990	4980	3
664	20240108	091600	26461000	4980	4980	4980	4980	46
665	20240108	091500	26231920	4980	4975	4980	4975	42
666	20240108	091400	26022765	4980	4980	4980	4980	0
667	20240108	091300	26022765	4980	4980	4980	4980	1
668	20240108	091200	26017785	4980	4980	4980	4980	1
669	20240108	091100	26012805	4970	4970	4970	4970	0
670	20240108	091000	26012805	4970	4970	4970	4970	13
671	20240108	090900	25948195	4970	4975	4975	4970	487
672	20240108	090800	23527325	4980	4980	4980	4980	34
673	20240108	090700	23358005	4980	4980	4980	4980	20
674	20240108	090600	23258405	4980	4980	4980	4980	0
675	20240108	090500	23258405	4980	4990	4990	4980	299
676	20240108	090400	21769375	4980	4980	4980	4980	0
677	20240108	090300	21769375	4980	4990	4990	4980	132
678	20240108	090200	21111850	5010	5010	5010	5010	0
679	20240108	090100	21111850	5010	5010	5010	5010	1
680	20240108	090000	21106840	5030	4980	5060	4980	4235