KissMeData/122450/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	201800	153349940	4990	4990	4990	4990	1703
3	20240111	201700	153349940	4990	4990	4990	4990	0
4	20240111	201600	153349940	4990	4990	4990	4990	0
5	20240111	201500	153349940	4990	4990	4990	4990	0
6	20240111	201400	153349940	4990	4990	4990	4990	0
7	20240111	201300	153349940	4990	4990	4990	4990	0
8	20240111	201200	153349940	4990	4990	4990	4990	0
9	20240111	201100	153349940	4990	4990	4990	4990	0
10	20240111	201000	153349940	4990	4990	4990	4990	0
11	20240111	200900	153349940	4990	4990	4990	4990	0
12	20240111	200800	153349940	4990	4990	4990	4990	0
13	20240111	200700	153349940	4990	4990	4990	4990	0
14	20240111	200600	153349940	4990	4990	4990	4990	0
15	20240111	200500	153349940	4990	4990	4990	4990	0
16	20240111	200400	153349940	4990	4990	4990	4990	0
17	20240111	200300	153349940	4990	4990	4990	4990	0
18	20240111	200200	153349940	4990	4990	4990	4990	0
19	20240111	200100	153349940	4990	4990	4990	4990	0
20	20240111	200000	153349940	4990	4990	4990	4990	0
21	20240111	195900	153349940	4990	4990	4990	4990	0
22	20240111	195800	153349940	4990	4990	4990	4990	0
23	20240111	195700	153349940	4990	4990	4990	4990	0
24	20240111	195600	153349940	4990	4990	4990	4990	0
25	20240111	195500	153349940	4990	4990	4990	4990	0
26	20240111	195400	153349940	4990	4990	4990	4990	0
27	20240111	195300	153349940	4990	4990	4990	4990	0
28	20240111	195200	153349940	4990	4990	4990	4990	0
29	20240111	195100	153349940	4990	4990	4990	4990	0
30	20240111	195000	153349940	4990	4990	4990	4990	0
31	20240111	194900	153349940	4990	4990	4990	4990	0
32	20240111	194800	153349940	4990	4990	4990	4990	1703
33	20240111	194700	153349940	4990	4990	4990	4990	0
34	20240111	194600	153349940	4990	4990	4990	4990	0
35	20240111	194500	153349940	4990	4990	4990	4990	0
36	20240111	194400	153349940	4990	4990	4990	4990	0
37	20240111	194300	153349940	4990	4990	4990	4990	0
38	20240111	194200	153349940	4990	4990	4990	4990	0
39	20240111	194100	153349940	4990	4990	4990	4990	0
40	20240111	194000	153349940	4990	4990	4990	4990	0
41	20240111	193900	153349940	4990	4990	4990	4990	0
42	20240111	193800	153349940	4990	4990	4990	4990	0
43	20240111	193700	153349940	4990	4990	4990	4990	0
44	20240111	193600	153349940	4990	4990	4990	4990	0
45	20240111	193500	153349940	4990	4990	4990	4990	0
46	20240111	193400	153349940	4990	4990	4990	4990	0
47	20240111	193300	153349940	4990	4990	4990	4990	0
48	20240111	193200	153349940	4990	4990	4990	4990	0
49	20240111	193100	153349940	4990	4990	4990	4990	0
50	20240111	193000	153349940	4990	4990	4990	4990	0
51	20240111	192900	153349940	4990	4990	4990	4990	0
52	20240111	192800	153349940	4990	4990	4990	4990	0
53	20240111	192700	153349940	4990	4990	4990	4990	0
54	20240111	192600	153349940	4990	4990	4990	4990	0
55	20240111	192500	153349940	4990	4990	4990	4990	0
56	20240111	192400	153349940	4990	4990	4990	4990	0
57	20240111	192300	153349940	4990	4990	4990	4990	0
58	20240111	192200	153349940	4990	4990	4990	4990	0
59	20240111	192100	153349940	4990	4990	4990	4990	0
60	20240111	192000	153349940	4990	4990	4990	4990	0
61	20240111	191900	153349940	4990	4990	4990	4990	0
62	20240111	191800	153349940	4990	4990	4990	4990	1703
63	20240111	191700	153349940	4990	4990	4990	4990	0
64	20240111	191600	153349940	4990	4990	4990	4990	0
65	20240111	191500	153349940	4990	4990	4990	4990	0
66	20240111	191400	153349940	4990	4990	4990	4990	0
67	20240111	191300	153349940	4990	4990	4990	4990	0
68	20240111	191200	153349940	4990	4990	4990	4990	0
69	20240111	191100	153349940	4990	4990	4990	4990	0
70	20240111	191000	153349940	4990	4990	4990	4990	0
71	20240111	190900	153349940	4990	4990	4990	4990	0
72	20240111	190800	153349940	4990	4990	4990	4990	0
73	20240111	190700	153349940	4990	4990	4990	4990	0
74	20240111	190600	153349940	4990	4990	4990	4990	0
75	20240111	190500	153349940	4990	4990	4990	4990	0
76	20240111	190400	153349940	4990	4990	4990	4990	0
77	20240111	190300	153349940	4990	4990	4990	4990	0
78	20240111	190200	153349940	4990	4990	4990	4990	0
79	20240111	190100	153349940	4990	4990	4990	4990	0
80	20240111	190000	153349940	4990	4990	4990	4990	0
81	20240111	185900	153349940	4990	4990	4990	4990	0
82	20240111	185800	153349940	4990	4990	4990	4990	0
83	20240111	185700	153349940	4990	4990	4990	4990	0
84	20240111	185600	153349940	4990	4990	4990	4990	0
85	20240111	185500	153349940	4990	4990	4990	4990	0
86	20240111	185400	153349940	4990	4990	4990	4990	0
87	20240111	185300	153349940	4990	4990	4990	4990	0
88	20240111	185200	153349940	4990	4990	4990	4990	0
89	20240111	185100	153349940	4990	4990	4990	4990	0
90	20240111	185000	153349940	4990	4990	4990	4990	0
91	20240111	184900	153349940	4990	4990	4990	4990	0
92	20240111	184800	153349940	4990	4990	4990	4990	1703
93	20240111	184700	153349940	4990	4990	4990	4990	0
94	20240111	184600	153349940	4990	4990	4990	4990	0
95	20240111	184500	153349940	4990	4990	4990	4990	0
96	20240111	184400	153349940	4990	4990	4990	4990	0
97	20240111	184300	153349940	4990	4990	4990	4990	0
98	20240111	184200	153349940	4990	4990	4990	4990	0
99	20240111	184100	153349940	4990	4990	4990	4990	0
100	20240111	184000	153349940	4990	4990	4990	4990	0
101	20240111	183900	153349940	4990	4990	4990	4990	0
102	20240111	183800	153349940	4990	4990	4990	4990	0
103	20240111	183700	153349940	4990	4990	4990	4990	0
104	20240111	183600	153349940	4990	4990	4990	4990	0
105	20240111	183500	153349940	4990	4990	4990	4990	0
106	20240111	183400	153349940	4990	4990	4990	4990	0
107	20240111	183300	153349940	4990	4990	4990	4990	0
108	20240111	183200	153349940	4990	4990	4990	4990	0
109	20240111	183100	153349940	4990	4990	4990	4990	0
110	20240111	183000	153349940	4990	4990	4990	4990	0
111	20240111	182900	153349940	4990	4990	4990	4990	0
112	20240111	182800	153349940	4990	4990	4990	4990	0
113	20240111	182700	153349940	4990	4990	4990	4990	0
114	20240111	182600	153349940	4990	4990	4990	4990	0
115	20240111	182500	153349940	4990	4990	4990	4990	0
116	20240111	182400	153349940	4990	4990	4990	4990	0
117	20240111	182300	153349940	4990	4990	4990	4990	0
118	20240111	182200	153349940	4990	4990	4990	4990	0
119	20240111	182100	153349940	4990	4990	4990	4990	0
120	20240111	182000	153349940	4990	4990	4990	4990	0
121	20240111	181900	153349940	4990	4990	4990	4990	0
122	20240111	181800	153349940	4990	4990	4990	4990	1703
123	20240111	181700	153349940	4990	4990	4990	4990	0
124	20240111	181600	153349940	4990	4990	4990	4990	0
125	20240111	181500	153349940	4990	4990	4990	4990	0
126	20240111	181400	153349940	4990	4990	4990	4990	0
127	20240111	181300	153349940	4990	4990	4990	4990	0
128	20240111	181200	153349940	4990	4990	4990	4990	0
129	20240111	181100	153349940	4990	4990	4990	4990	0
130	20240111	181000	153349940	4990	4990	4990	4990	0
131	20240111	180900	153349940	4990	4990	4990	4990	0
132	20240111	180800	153349940	4990	4990	4990	4990	0
133	20240111	180700	153349940	4990	4990	4990	4990	0
134	20240111	180600	153349940	4990	4990	4990	4990	0
135	20240111	180500	153349940	4990	4990	4990	4990	0
136	20240111	180400	153349940	4990	4990	4990	4990	0
137	20240111	180300	153349940	4990	4990	4990	4990	0
138	20240111	180200	153349940	4990	4990	4990	4990	0
139	20240111	180100	153349940	4990	4990	4990	4990	0
140	20240111	180000	153349940	4990	4990	4990	4990	0
141	20240111	175900	153349940	4990	4990	4990	4990	0
142	20240111	175800	153349940	4990	4990	4990	4990	0
143	20240111	175700	153349940	4990	4990	4990	4990	0
144	20240111	175600	153349940	4990	4990	4990	4990	0
145	20240111	175500	153349940	4990	4990	4990	4990	0
146	20240111	175400	153349940	4990	4990	4990	4990	0
147	20240111	175300	153349940	4990	4990	4990	4990	0
148	20240111	175200	153349940	4990	4990	4990	4990	0
149	20240111	175100	153349940	4990	4990	4990	4990	0
150	20240111	175000	153349940	4990	4990	4990	4990	0
151	20240111	174900	153349940	4990	4990	4990	4990	0
152	20240111	174800	153349940	4990	4990	4990	4990	1703
153	20240111	174700	153349940	4990	4990	4990	4990	0
154	20240111	174600	153349940	4990	4990	4990	4990	0
155	20240111	174500	153349940	4990	4990	4990	4990	0
156	20240111	174400	153349940	4990	4990	4990	4990	0
157	20240111	174300	153349940	4990	4990	4990	4990	0
158	20240111	174200	153349940	4990	4990	4990	4990	0
159	20240111	174100	153349940	4990	4990	4990	4990	0
160	20240111	174000	153349940	4990	4990	4990	4990	0
161	20240111	173900	153349940	4990	4990	4990	4990	0
162	20240111	173800	153349940	4990	4990	4990	4990	0
163	20240111	173700	153349940	4990	4990	4990	4990	0
164	20240111	173600	153349940	4990	4990	4990	4990	0
165	20240111	173500	153349940	4990	4990	4990	4990	0
166	20240111	173400	153349940	4990	4990	4990	4990	0
167	20240111	173300	153349940	4990	4990	4990	4990	0
168	20240111	173200	153349940	4990	4990	4990	4990	0
169	20240111	173100	153349940	4990	4990	4990	4990	0
170	20240111	173000	153349940	4990	4990	4990	4990	0
171	20240111	172900	153349940	4990	4990	4990	4990	0
172	20240111	172800	153349940	4990	4990	4990	4990	0
173	20240111	172700	153349940	4990	4990	4990	4990	0
174	20240111	172600	153349940	4990	4990	4990	4990	0
175	20240111	172500	153349940	4990	4990	4990	4990	0
176	20240111	172400	153349940	4990	4990	4990	4990	0
177	20240111	172300	153349940	4990	4990	4990	4990	0
178	20240111	172200	153349940	4990	4990	4990	4990	0
179	20240111	172100	153349940	4990	4990	4990	4990	0
180	20240111	172000	153349940	4990	4990	4990	4990	0
181	20240111	171900	153349940	4990	4990	4990	4990	0
182	20240111	171800	153349940	4990	4990	4990	4990	1703
183	20240111	171700	153349940	4990	4990	4990	4990	0
184	20240111	171600	153349940	4990	4990	4990	4990	0
185	20240111	171500	153349940	4990	4990	4990	4990	0
186	20240111	171400	153349940	4990	4990	4990	4990	0
187	20240111	171300	153349940	4990	4990	4990	4990	0
188	20240111	171200	153349940	4990	4990	4990	4990	0
189	20240111	171100	153349940	4990	4990	4990	4990	0
190	20240111	171000	153349940	4990	4990	4990	4990	0
191	20240111	170900	153349940	4990	4990	4990	4990	0
192	20240111	170800	153349940	4990	4990	4990	4990	0
193	20240111	170700	153349940	4990	4990	4990	4990	0
194	20240111	170600	153349940	4990	4990	4990	4990	0
195	20240111	170500	153349940	4990	4990	4990	4990	0
196	20240111	170400	153349940	4990	4990	4990	4990	0
197	20240111	170300	153349940	4990	4990	4990	4990	0
198	20240111	170200	153349940	4990	4990	4990	4990	0
199	20240111	170100	153349940	4990	4990	4990	4990	0
200	20240111	170000	153349940	4990	4990	4990	4990	0
201	20240111	165900	153349940	4990	4990	4990	4990	0
202	20240111	165800	153349940	4990	4990	4990	4990	0
203	20240111	165700	153349940	4990	4990	4990	4990	0
204	20240111	165600	153349940	4990	4990	4990	4990	0
205	20240111	165500	153349940	4990	4990	4990	4990	0
206	20240111	165400	153349940	4990	4990	4990	4990	0
207	20240111	165300	153349940	4990	4990	4990	4990	0
208	20240111	165200	153349940	4990	4990	4990	4990	0
209	20240111	165100	153349940	4990	4990	4990	4990	0
210	20240111	165000	153349940	4990	4990	4990	4990	0
211	20240111	164900	153349940	4990	4990	4990	4990	0
212	20240111	164800	153349940	4990	4990	4990	4990	1703
213	20240111	164700	153349940	4990	4990	4990	4990	0
214	20240111	164600	153349940	4990	4990	4990	4990	0
215	20240111	164500	153349940	4990	4990	4990	4990	0
216	20240111	164400	153349940	4990	4990	4990	4990	0
217	20240111	164300	153349940	4990	4990	4990	4990	0
218	20240111	164200	153349940	4990	4990	4990	4990	0
219	20240111	164100	153349940	4990	4990	4990	4990	0
220	20240111	164000	153349940	4990	4990	4990	4990	0
221	20240111	163900	153349940	4990	4990	4990	4990	0
222	20240111	163800	153349940	4990	4990	4990	4990	0
223	20240111	163700	153349940	4990	4990	4990	4990	0
224	20240111	163600	153349940	4990	4990	4990	4990	0
225	20240111	163500	153349940	4990	4990	4990	4990	0
226	20240111	163400	153349940	4990	4990	4990	4990	0
227	20240111	163300	153349940	4990	4990	4990	4990	0
228	20240111	163200	153349940	4990	4990	4990	4990	0
229	20240111	163100	153349940	4990	4990	4990	4990	0
230	20240111	163000	153349940	4990	4990	4990	4990	0
231	20240111	162900	153349940	4990	4990	4990	4990	0
232	20240111	162800	153349940	4990	4990	4990	4990	0
233	20240111	162700	153349940	4990	4990	4990	4990	0
234	20240111	162600	153349940	4990	4990	4990	4990	0
235	20240111	162500	153349940	4990	4990	4990	4990	0
236	20240111	162400	153349940	4990	4990	4990	4990	0
237	20240111	162300	153349940	4990	4990	4990	4990	0
238	20240111	162200	153349940	4990	4990	4990	4990	0
239	20240111	162100	153349940	4990	4990	4990	4990	0
240	20240111	162000	153349940	4990	4990	4990	4990	0
241	20240111	161900	153349940	4990	4990	4990	4990	0
242	20240111	161800	153349940	4990	4990	4990	4990	1703
243	20240111	161700	153349940	4990	4990	4990	4990	0
244	20240111	161600	153349940	4990	4990	4990	4990	0
245	20240111	161500	153349940	4990	4990	4990	4990	0
246	20240111	161400	153349940	4990	4990	4990	4990	0
247	20240111	161300	153349940	4990	4990	4990	4990	0
248	20240111	161200	153349940	4990	4990	4990	4990	0
249	20240111	161100	153349940	4990	4990	4990	4990	0
250	20240111	161000	153349940	4990	4990	4990	4990	0
251	20240111	160900	153349940	4990	4990	4990	4990	0
252	20240111	160800	153349940	4990	4990	4990	4990	0
253	20240111	160700	153349940	4990	4990	4990	4990	0
254	20240111	160600	153349940	4990	4990	4990	4990	0
255	20240111	160500	153349940	4990	4990	4990	4990	0
256	20240111	160400	153349940	4990	4990	4990	4990	0
257	20240111	160300	153349940	4990	4990	4990	4990	0
258	20240111	160200	153349940	4990	4990	4990	4990	0
259	20240111	160100	153349940	4990	4990	4990	4990	0
260	20240111	160000	153349940	4990	4990	4990	4990	0
261	20240111	155900	153349940	4990	4990	4990	4990	0
262	20240111	155800	153349940	4990	4990	4990	4990	0
263	20240111	155700	153349940	4990	4990	4990	4990	0
264	20240111	155600	153349940	4990	4990	4990	4990	0
265	20240111	155500	153349940	4990	4990	4990	4990	0
266	20240111	155400	153349940	4990	4990	4990	4990	0
267	20240111	155300	153349940	4990	4990	4990	4990	0
268	20240111	155200	153349940	4990	4990	4990	4990	0
269	20240111	155100	153349940	4990	4990	4990	4990	0
270	20240111	155000	153349940	4990	4990	4990	4990	0
271	20240111	154900	153349940	4990	4990	4990	4990	0
272	20240111	154800	153349940	4990	4990	4990	4990	1703
273	20240111	154700	153349940	4990	4990	4990	4990	0
274	20240111	154600	153349940	4990	4990	4990	4990	0
275	20240111	154500	153349940	4990	4990	4990	4990	0
276	20240111	154400	153349940	4990	4990	4990	4990	0
277	20240111	154300	153349940	4990	4990	4990	4990	0
278	20240111	154200	153349940	4990	4990	4990	4990	0
279	20240111	154100	153349940	4990	4990	4990	4990	0
280	20240111	154000	153349940	4990	4990	4990	4990	0
281	20240111	153900	153349940	4990	4990	4990	4990	0
282	20240111	153800	153349940	4990	4990	4990	4990	0
283	20240111	153700	153349940	4990	4990	4990	4990	0
284	20240111	153600	153349940	4990	4990	4990	4990	0
285	20240111	153500	153349940	4990	4990	4990	4990	0
286	20240111	153400	153349940	4990	4990	4990	4990	0
287	20240111	153300	153349940	4990	4990	4990	4990	0
288	20240111	153200	153349940	4990	4990	4990	4990	0
289	20240111	153100	153349940	4990	4990	4990	4990	0
290	20240111	153000	153349940	4990	4990	4990	4990	1703
291	20240111	152900	144851970	4955	4955	4955	4955	0
292	20240111	152800	144851970	4955	4955	4955	4955	0
293	20240111	152700	144851970	4955	4955	4955	4955	0
294	20240111	152600	144851970	4955	4955	4955	4955	0
295	20240111	152500	144851970	4955	4955	4955	4955	0
296	20240111	152400	144851970	4955	4955	4955	4955	0
297	20240111	152300	144851970	4955	4955	4955	4955	0
298	20240111	152200	144851970	4955	4955	4955	4955	0
299	20240111	152100	144851970	4955	4955	4955	4955	0
300	20240111	152000	144851970	4955	4955	4955	4955	0
301	20240111	151900	144851970	4955	4950	4990	4950	689
302	20240111	151800	141419675	4980	4980	4980	4980	0
303	20240111	151700	141419675	4980	4980	4980	4980	0
304	20240111	151600	141419675	4980	4950	4980	4950	145
305	20240111	151500	140699025	4970	4965	4970	4965	70
306	20240111	151400	140351450	4965	4965	4965	4965	0
307	20240111	151300	140351450	4965	4965	4965	4965	2
308	20240111	151200	140341520	4965	4965	4965	4965	10
309	20240111	151100	140291870	4950	4950	4950	4950	24
310	20240111	151000	140173070	4970	4970	4970	4970	0
311	20240111	150900	140173070	4970	4950	4970	4950	50
312	20240111	150800	139925370	4950	4950	4950	4950	10
313	20240111	150700	139875870	4970	4965	4970	4965	20
314	20240111	150600	139776530	4965	4965	4965	4965	169
315	20240111	150500	138937445	4965	4965	4965	4965	0
316	20240111	150400	138937445	4965	4965	4965	4965	0
317	20240111	150300	138937445	4965	4950	4965	4950	160
318	20240111	150200	138145325	4950	4950	4950	4950	0
319	20240111	150100	138145325	4950	4950	4950	4950	0
320	20240111	150000	138145325	4950	4950	4950	4950	10
321	20240111	145900	138095825	4930	4930	4930	4930	0
322	20240111	145800	138095825	4930	4930	4930	4930	0
323	20240111	145700	138095825	4930	4940	4940	4930	327
324	20240111	145600	136481305	4940	4950	4950	4940	40
325	20240111	145500	136283695	4940	4940	4940	4940	203
326	20240111	145400	135280875	4940	4940	4940	4940	0
327	20240111	145300	135280875	4940	4940	4940	4940	0
328	20240111	145200	135280875	4940	4940	4940	4940	50
329	20240111	145100	135033875	4945	4945	4945	4945	0
330	20240111	145000	135033875	4945	4940	4945	4940	58
331	20240111	144900	134747305	4940	4950	4950	4940	177
332	20240111	144800	133871925	4955	4955	4955	4955	0
333	20240111	144700	133871925	4955	4955	4955	4955	0
334	20240111	144600	133871925	4955	4955	4955	4955	0
335	20240111	144500	133871925	4955	4935	4960	4935	103
336	20240111	144400	133361510	4945	4945	4945	4945	475
337	20240111	144300	131012635	4930	4930	4930	4930	400
338	20240111	144200	129040635	4930	4930	4930	4930	0
339	20240111	144100	129040635	4930	4930	4930	4930	560
340	20240111	144000	126279835	4930	4930	4930	4930	782
341	20240111	143900	122424575	4930	4930	4930	4930	350
342	20240111	143800	120699075	4925	4925	4925	4925	0
343	20240111	143700	120699075	4925	4925	4925	4925	0
344	20240111	143600	120699075	4925	4925	4925	4925	0
345	20240111	143500	120699075	4925	4925	4925	4925	0
346	20240111	143400	120699075	4925	4925	4925	4925	0
347	20240111	143300	120699075	4925	4925	4925	4925	0
348	20240111	143200	120699075	4925	4925	4925	4925	61
349	20240111	143100	120398650	4935	4935	4935	4935	0
350	20240111	143000	120398650	4935	4935	4935	4935	0
351	20240111	142900	120398650	4935	4935	4935	4935	0
352	20240111	142800	120398650	4935	4935	4935	4935	0
353	20240111	142700	120398650	4935	4925	4935	4925	252
354	20240111	142600	119156215	4925	4925	4930	4925	770
355	20240111	142500	115363130	4925	4925	4925	4925	45
356	20240111	142400	115141505	4925	4920	4925	4920	342
357	20240111	142300	113458400	4920	4920	4920	4920	0
358	20240111	142200	113458400	4920	4925	4925	4920	26
359	20240111	142100	113330405	4925	4910	4925	4900	1061
360	20240111	142000	108126575	4910	4945	4950	4900	7359
361	20240111	141900	71933245	4950	4950	4950	4950	0
362	20240111	141800	71933245	4950	4950	4950	4950	0
363	20240111	141700	71933245	4950	4950	4950	4950	75
364	20240111	141600	71561995	4950	4950	4950	4950	0
365	20240111	141500	71561995	4950	4950	4950	4950	20
366	20240111	141400	71462995	4950	4950	4950	4950	0
367	20240111	141300	71462995	4950	4950	4950	4950	0
368	20240111	141200	71462995	4950	4950	4950	4950	59
369	20240111	141100	71170945	4965	4965	4965	4965	0
370	20240111	141000	71170945	4965	4965	4965	4965	5
371	20240111	140900	71146120	4955	4955	4955	4955	0
372	20240111	140800	71146120	4955	4955	4955	4955	0
373	20240111	140700	71146120	4955	4955	4955	4955	0
374	20240111	140600	71146120	4955	4955	4955	4955	0
375	20240111	140500	71146120	4955	4955	4955	4955	66
376	20240111	140400	70819090	4960	4960	4960	4960	0
377	20240111	140300	70819090	4960	4960	4960	4960	0
378	20240111	140200	70819090	4960	4960	4960	4960	0
379	20240111	140100	70819090	4960	4960	4960	4960	2
380	20240111	140000	70809170	4955	4955	4955	4955	0
381	20240111	135900	70809170	4955	4955	4955	4955	21
382	20240111	135800	70705115	4965	4965	4965	4965	0
383	20240111	135700	70705115	4965	4965	4965	4965	0
384	20240111	135600	70705115	4965	4955	4965	4955	40
385	20240111	135500	70506905	4965	4965	4965	4965	0
386	20240111	135400	70506905	4965	4965	4965	4965	0
387	20240111	135300	70506905	4965	4965	4965	4965	0
388	20240111	135200	70506905	4965	4965	4965	4965	1
389	20240111	135100	70501940	4955	4965	4965	4955	93
390	20240111	135000	70040915	4965	4965	4965	4965	0
391	20240111	134900	70040915	4965	4965	4965	4965	0
392	20240111	134800	70040915	4965	4965	4965	4965	0
393	20240111	134700	70040915	4965	4965	4965	4965	0
394	20240111	134600	70040915	4965	4965	4965	4965	0
395	20240111	134500	70040915	4965	4965	4965	4965	1
396	20240111	134400	70035950	4955	4955	4955	4955	32
397	20240111	134300	69877390	4965	4965	4965	4965	0
398	20240111	134200	69877390	4965	4965	4965	4965	0
399	20240111	134100	69877390	4965	4965	4965	4965	0
400	20240111	134000	69877390	4965	4965	4965	4965	0
401	20240111	133900	69877390	4965	4965	4965	4965	0
402	20240111	133800	69877390	4965	4965	4965	4965	0
403	20240111	133700	69877390	4965	4965	4965	4965	0
404	20240111	133600	69877390	4965	4965	4965	4965	0
405	20240111	133500	69877390	4965	4965	4965	4965	0
406	20240111	133400	69877390	4965	4965	4965	4965	0
407	20240111	133300	69877390	4965	4965	4965	4965	0
408	20240111	133200	69877390	4965	4965	4965	4965	0
409	20240111	133100	69877390	4965	4965	4965	4965	1
410	20240111	133000	69872425	4940	4960	4965	4940	1068
411	20240111	132900	64594070	4960	4960	4960	4960	0
412	20240111	132800	64594070	4960	4960	4960	4960	0
413	20240111	132700	64594070	4960	4960	4960	4960	1
414	20240111	132600	64589110	4965	4965	4965	4965	0
415	20240111	132500	64589110	4965	4965	4965	4965	0
416	20240111	132400	64589110	4965	4965	4965	4965	0
417	20240111	132300	64589110	4965	4965	4965	4965	0
418	20240111	132200	64589110	4965	4965	4965	4965	1
419	20240111	132100	64584145	4955	4955	4955	4955	84
420	20240111	132000	64167925	4965	4965	4965	4965	0
421	20240111	131900	64167925	4965	4965	4965	4965	0
422	20240111	131800	64167925	4965	4965	4965	4965	0
423	20240111	131700	64167925	4965	4965	4965	4965	0
424	20240111	131600	64167925	4965	4965	4965	4965	25
425	20240111	131500	64043800	4965	4965	4965	4965	0
426	20240111	131400	64043800	4965	4965	4965	4965	0
427	20240111	131300	64043800	4965	4955	4965	4955	3
428	20240111	131200	64028925	4955	4960	4965	4955	82
429	20240111	131100	63622600	4960	4960	4960	4960	0
430	20240111	131000	63622600	4960	4960	4960	4960	0
431	20240111	130900	63622600	4960	4960	4960	4960	0
432	20240111	130800	63622600	4960	4960	4960	4960	0
433	20240111	130700	63622600	4960	4960	4960	4960	28
434	20240111	130600	63483720	4965	4965	4965	4965	0
435	20240111	130500	63483720	4965	4965	4965	4965	0
436	20240111	130400	63483720	4965	4965	4965	4965	0
437	20240111	130300	63483720	4965	4965	4965	4965	0
438	20240111	130200	63483720	4965	4965	4965	4965	1
439	20240111	130100	63478755	4970	4970	4970	4970	1
440	20240111	130000	63473785	4960	4960	4960	4960	0
441	20240111	125900	63473785	4960	4960	4960	4960	0
442	20240111	125800	63473785	4960	4960	4960	4960	0
443	20240111	125700	63473785	4960	4960	4960	4960	0
444	20240111	125600	63473785	4960	4960	4960	4960	0
445	20240111	125500	63473785	4960	4960	4960	4960	1
446	20240111	125400	63468825	4945	4950	4950	4945	3500
447	20240111	125300	46158135	4960	4960	4960	4960	0
448	20240111	125200	46158135	4960	4960	4960	4960	0
449	20240111	125100	46158135	4960	4960	4960	4960	0
450	20240111	125000	46158135	4960	4960	4960	4960	0
451	20240111	124900	46158135	4960	4960	4960	4960	0
452	20240111	124800	46158135	4960	4960	4960	4960	0
453	20240111	124700	46158135	4960	4960	4960	4960	0
454	20240111	124600	46158135	4960	4960	4960	4955	130
455	20240111	124500	45513670	4960	4960	4960	4960	0
456	20240111	124400	45513670	4960	4960	4960	4960	0
457	20240111	124300	45513670	4960	4960	4960	4960	0
458	20240111	124200	45513670	4960	4960	4960	4960	0
459	20240111	124100	45513670	4960	4960	4960	4960	0
460	20240111	124000	45513670	4960	4960	4960	4960	0
461	20240111	123900	45513670	4960	4960	4960	4960	243
462	20240111	123800	44308390	4960	4960	4960	4960	0
463	20240111	123700	44308390	4960	4960	4960	4960	0
464	20240111	123600	44308390	4960	4960	4960	4960	0
465	20240111	123500	44308390	4960	4960	4960	4960	0
466	20240111	123400	44308390	4960	4960	4960	4960	0
467	20240111	123300	44308390	4960	4960	4960	4960	35
468	20240111	123200	44134790	4970	4965	4970	4965	83
469	20240111	123100	43722545	4960	4960	4960	4960	22
470	20240111	123000	43613425	4965	4965	4965	4965	0
471	20240111	122900	43613425	4965	4965	4965	4965	0
472	20240111	122800	43613425	4965	4965	4965	4965	50
473	20240111	122700	43365175	4960	4960	4960	4960	21
474	20240111	122600	43261015	4965	4965	4965	4965	0
475	20240111	122500	43261015	4965	4965	4965	4965	0
476	20240111	122400	43261015	4965	4965	4965	4965	50
477	20240111	122300	43012765	4960	4960	4960	4960	15
478	20240111	122200	42938365	4965	4965	4965	4965	1
479	20240111	122100	42933400	4960	4960	4960	4960	0
480	20240111	122000	42933400	4960	4960	4960	4960	15
481	20240111	121900	42859000	4960	4960	4960	4960	0
482	20240111	121800	42859000	4960	4960	4960	4960	0
483	20240111	121700	42859000	4960	4960	4960	4960	30
484	20240111	121600	42710200	4965	4965	4965	4965	0
485	20240111	121500	42710200	4965	4965	4965	4965	18
486	20240111	121400	42620830	4960	4960	4960	4960	18
487	20240111	121300	42531550	4960	4960	4960	4960	0
488	20240111	121200	42531550	4960	4960	4960	4960	0
489	20240111	121100	42531550	4960	4960	4960	4960	17
490	20240111	121000	42447230	4965	4965	4965	4965	0
491	20240111	120900	42447230	4965	4965	4965	4965	0
492	20240111	120800	42447230	4965	4965	4965	4965	0
493	20240111	120700	42447230	4965	4960	4965	4960	34
494	20240111	120600	42278490	4960	4960	4960	4960	0
495	20240111	120500	42278490	4960	4960	4960	4960	16
496	20240111	120400	42199130	4960	4960	4960	4960	0
497	20240111	120300	42199130	4960	4960	4960	4960	0
498	20240111	120200	42199130	4960	4960	4960	4960	15
499	20240111	120100	42124730	4960	4960	4960	4960	0
500	20240111	120000	42124730	4960	4960	4960	4960	0
501	20240111	115900	42124730	4960	4965	4965	4960	63
502	20240111	115800	41812000	4965	4965	4965	4965	1
503	20240111	115700	41807035	4960	4960	4960	4960	14
504	20240111	115600	41737595	4960	4960	4960	4960	0
505	20240111	115500	41737595	4960	4960	4960	4960	16
506	20240111	115400	41658235	4960	4960	4960	4960	32
507	20240111	115300	41499515	4960	4960	4960	4960	11
508	20240111	115200	41444955	4960	4960	4960	4960	0
509	20240111	115100	41444955	4960	4960	4960	4960	7
510	20240111	115000	41410235	4960	4960	4960	4960	0
511	20240111	114900	41410235	4960	4960	4960	4960	0
512	20240111	114800	41410235	4960	4960	4960	4960	27
513	20240111	114700	41276315	4965	4965	4965	4965	1
514	20240111	114600	41271350	4955	4955	4955	4955	27
515	20240111	114500	41137565	4965	4965	4965	4965	0
516	20240111	114400	41137565	4965	4965	4965	4965	1
517	20240111	114300	41132600	4955	4955	4955	4955	13
518	20240111	114200	41068185	4955	4955	4955	4955	0
519	20240111	114100	41068185	4955	4955	4955	4955	25
520	20240111	114000	40944310	4965	4965	4965	4965	0
521	20240111	113900	40944310	4965	4965	4965	4965	0
522	20240111	113800	40944310	4965	4965	4965	4965	0
523	20240111	113700	40944310	4965	4965	4965	4965	0
524	20240111	113600	40944310	4965	4965	4965	4965	0
525	20240111	113500	40944310	4965	4965	4965	4965	1
526	20240111	113400	40939345	4945	4965	4965	4945	201
527	20240111	113300	39943335	4950	4960	4960	4950	610
528	20240111	113200	36923500	4960	4960	4960	4960	0
529	20240111	113100	36923500	4960	4960	4960	4960	10
530	20240111	113000	36873900	4965	4960	4965	4960	14
531	20240111	112900	36804455	4965	4965	4965	4965	0
532	20240111	112800	36804455	4965	4965	4965	4965	1
533	20240111	112700	36799490	4960	4960	4965	4960	56
534	20240111	112600	36521545	4965	4965	4965	4965	0
535	20240111	112500	36521545	4965	4965	4965	4965	0
536	20240111	112400	36521545	4965	4965	4965	4965	0
537	20240111	112300	36521545	4965	4965	4965	4965	0
538	20240111	112200	36521545	4965	4960	4965	4960	18
539	20240111	112100	36432260	4965	4960	4965	4960	2
540	20240111	112000	36422335	4960	4960	4960	4960	19
541	20240111	111900	36328095	4960	4965	4965	4960	22
542	20240111	111800	36218970	4965	4965	4965	4965	0
543	20240111	111700	36218970	4965	4965	4965	4965	1
544	20240111	111600	36214005	4960	4960	4960	4960	24
545	20240111	111500	36094965	4965	4965	4965	4965	0
546	20240111	111400	36094965	4965	4965	4965	4965	1
547	20240111	111300	36090000	4965	4965	4965	4965	1
548	20240111	111200	36085035	4955	4955	4955	4955	0
549	20240111	111100	36085035	4955	4960	4960	4955	27
550	20240111	111000	35951225	4965	4965	4965	4965	0
551	20240111	110900	35951225	4965	4965	4965	4965	30
552	20240111	110800	35802275	4965	4965	4965	4965	0
553	20240111	110700	35802275	4965	4965	4965	4965	0
554	20240111	110600	35802275	4965	4955	4965	4945	626
555	20240111	110500	32703730	4955	4955	4955	4955	165
556	20240111	110400	31886155	4965	4965	4965	4965	1
557	20240111	110300	31881190	4960	4960	4965	4960	41
558	20240111	110200	31677825	4965	4965	4965	4965	1
559	20240111	110100	31672860	4955	4955	4955	4955	0
560	20240111	110000	31672860	4955	4960	4960	4955	330
561	20240111	105900	30036210	4960	4960	4960	4960	15
562	20240111	105800	29961810	4960	4960	4960	4960	114
563	20240111	105700	29396370	4960	4960	4960	4960	10
564	20240111	105600	29346770	4960	4960	4960	4960	5
565	20240111	105500	29321970	4970	4970	4970	4970	0
566	20240111	105400	29321970	4970	4970	4970	4970	0
567	20240111	105300	29321970	4970	4970	4970	4970	0
568	20240111	105200	29321970	4970	4970	4970	4970	0
569	20240111	105100	29321970	4970	4970	4970	4970	0
570	20240111	105000	29321970	4970	4970	4970	4970	0
571	20240111	104900	29321970	4970	4970	4970	4970	0
572	20240111	104800	29321970	4970	4970	4970	4970	0
573	20240111	104700	29321970	4970	4970	4970	4970	2
574	20240111	104600	29312030	4970	4970	4970	4970	2
575	20240111	104500	29302090	4965	4965	4970	4955	59
576	20240111	104400	29009435	4965	4970	4970	4965	21
577	20240111	104300	28905115	4950	4950	4950	4950	0
578	20240111	104200	28905115	4950	4950	4950	4950	125
579	20240111	104100	28286365	4950	4950	4950	4950	0
580	20240111	104000	28286365	4950	4950	4950	4950	5
581	20240111	103900	28261615	4950	4955	4955	4950	647
582	20240111	103800	25058160	4950	4970	4970	4950	2311
583	20240111	103700	13606850	4995	4995	4995	4995	0
584	20240111	103600	13606850	4995	4995	4995	4995	0
585	20240111	103500	13606850	4995	4995	4995	4995	1
586	20240111	103400	13601855	4995	4995	4995	4995	0
587	20240111	103300	13601855	4995	4995	4995	4995	0
588	20240111	103200	13601855	4995	4995	4995	4995	0
589	20240111	103100	13601855	4995	4970	4995	4970	122
590	20240111	103000	12995470	4970	4970	4970	4970	0
591	20240111	102900	12995470	4970	4970	4970	4970	0
592	20240111	102800	12995470	4970	4975	4975	4970	750
593	20240111	102700	9266405	4995	4995	4995	4995	0
594	20240111	102600	9266405	4995	4980	4995	4980	133
595	20240111	102500	8604050	4995	4995	4995	4995	0
596	20240111	102400	8604050	4995	4995	4995	4995	0
597	20240111	102300	8604050	4995	4995	4995	4995	0
598	20240111	102200	8604050	4995	4995	4995	4995	0
599	20240111	102100	8604050	4995	4995	4995	4995	0
600	20240111	102000	8604050	4995	4985	4995	4980	501
601	20240111	101900	6108550	4995	4995	4995	4995	3
602	20240111	101800	6093565	4995	4995	4995	4995	0
603	20240111	101700	6093565	4995	4995	4995	4995	16
604	20240111	101600	6013645	5000	5000	5000	5000	0
605	20240111	101500	6013645	5000	5000	5000	5000	0
606	20240111	101400	6013645	5000	5000	5000	5000	0
607	20240111	101300	6013645	5000	5000	5000	5000	0
608	20240111	101200	6013645	5000	5000	5000	5000	0
609	20240111	101100	6013645	5000	5000	5000	5000	0
610	20240111	101000	6013645	5000	5000	5000	5000	0
611	20240111	100900	6013645	5000	5000	5000	5000	0
612	20240111	100800	6013645	5000	5000	5000	5000	0
613	20240111	100700	6013645	5000	5000	5000	5000	0
614	20240111	100600	6013645	5000	4990	5000	4990	8
615	20240111	100500	5973715	4985	4990	4990	4985	319
616	20240111	100400	4383185	5000	5000	5000	5000	0
617	20240111	100300	4383185	5000	5000	5000	5000	0
618	20240111	100200	4383185	5000	5000	5000	5000	0
619	20240111	100100	4383185	5000	5000	5000	5000	0
620	20240111	100000	4383185	5000	5000	5000	5000	21
621	20240111	095900	4278185	5000	5000	5000	5000	0
622	20240111	095800	4278185	5000	5000	5000	5000	0
623	20240111	095700	4278185	5000	4995	5000	4995	54
624	20240111	095600	4008245	5000	5000	5000	5000	60
625	20240111	095500	3708245	5000	5000	5000	5000	18
626	20240111	095400	3618245	5000	5000	5000	5000	0
627	20240111	095300	3618245	5000	5000	5000	5000	0
628	20240111	095200	3618245	5000	5000	5000	5000	1
629	20240111	095100	3613245	5010	5010	5010	5010	0
630	20240111	095000	3613245	5010	5010	5010	5010	0
631	20240111	094900	3613245	5010	5010	5010	5010	1
632	20240111	094800	3608235	5010	5010	5010	5010	0
633	20240111	094700	3608235	5010	5010	5010	5010	0
634	20240111	094600	3608235	5010	5010	5010	5010	0
635	20240111	094500	3608235	5010	5010	5010	5010	0
636	20240111	094400	3608235	5010	5010	5010	5010	0
637	20240111	094300	3608235	5010	5010	5010	5010	0
638	20240111	094200	3608235	5010	5010	5010	5010	0
639	20240111	094100	3608235	5010	5010	5010	5010	0
640	20240111	094000	3608235	5010	5010	5010	5010	3
641	20240111	093900	3593205	5010	5010	5010	5010	0
642	20240111	093800	3593205	5010	5000	5010	5000	62
643	20240111	093700	3283195	5010	5010	5010	5010	0
644	20240111	093600	3283195	5010	5010	5010	5010	0
645	20240111	093500	3283195	5010	5010	5010	5010	1
646	20240111	093400	3278185	4995	4995	4995	4995	1
647	20240111	093300	3273190	5010	5010	5010	5010	0
648	20240111	093200	3273190	5010	5010	5010	5010	2
649	20240111	093100	3263170	5010	5010	5010	5000	94
650	20240111	093000	2793130	5010	5010	5010	5010	4
651	20240111	092900	2773090	4995	4995	4995	4995	189
652	20240111	092800	1829035	4995	4995	4995	4995	0
653	20240111	092700	1829035	4995	4995	4995	4995	0
654	20240111	092600	1829035	4995	4995	4995	4995	0
655	20240111	092500	1829035	4995	4995	4995	4995	2
656	20240111	092400	1819045	4995	4990	4995	4990	67
657	20240111	092300	1484660	4990	4995	4995	4990	139
658	20240111	092200	790380	5010	5010	5010	5010	0
659	20240111	092100	790380	5010	5010	5010	5010	1
660	20240111	092000	785370	5010	5010	5010	5010	10
661	20240111	091900	735270	5010	5010	5010	5010	0
662	20240111	091800	735270	5010	5010	5010	5010	0
663	20240111	091700	735270	5010	5010	5010	5010	0
664	20240111	091600	735270	5010	5010	5010	5010	0
665	20240111	091500	735270	5010	5010	5010	5010	0
666	20240111	091400	735270	5010	5010	5010	5010	0
667	20240111	091300	735270	5010	5010	5010	5010	0
668	20240111	091200	735270	5010	5010	5010	5010	0
669	20240111	091100	735270	5010	5010	5010	5010	1
670	20240111	091000	730260	5010	5010	5010	5010	15
671	20240111	090900	655110	5010	5010	5010	5010	0
672	20240111	090800	655110	5010	5010	5010	5010	0
673	20240111	090700	655110	5010	5010	5010	5010	1
674	20240111	090600	650100	5010	5010	5010	5010	0
675	20240111	090500	650100	5010	5010	5010	5010	0
676	20240111	090400	650100	5010	5010	5010	5010	0
677	20240111	090300	650100	5010	5010	5010	5010	0
678	20240111	090200	650100	5010	5000	5010	5000	2
679	20240111	090100	640090	5000	5000	5000	5000	119
680	20240111	090000	45090	5010	5010	5010	5010	9