KissMeData/317400/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	211300	347713800	4995	4995	4995	4995	451
3	20240103	211200	347713800	4995	4995	4995	4995	0
4	20240103	211100	347713800	4995	4995	4995	4995	0
5	20240103	211000	347713800	4995	4995	4995	4995	0
6	20240103	210900	347713800	4995	4995	4995	4995	0
7	20240103	210800	347713800	4995	4995	4995	4995	0
8	20240103	210700	347713800	4995	4995	4995	4995	0
9	20240103	210600	347713800	4995	4995	4995	4995	0
10	20240103	210500	347713800	4995	4995	4995	4995	0
11	20240103	210400	347713800	4995	4995	4995	4995	0
12	20240103	210300	347713800	4995	4995	4995	4995	0
13	20240103	210200	347713800	4995	4995	4995	4995	0
14	20240103	210100	347713800	4995	4995	4995	4995	0
15	20240103	210000	347713800	4995	4995	4995	4995	0
16	20240103	205900	347713800	4995	4995	4995	4995	0
17	20240103	205800	347713800	4995	4995	4995	4995	0
18	20240103	205700	347713800	4995	4995	4995	4995	0
19	20240103	205600	347713800	4995	4995	4995	4995	0
20	20240103	205500	347713800	4995	4995	4995	4995	0
21	20240103	205400	347713800	4995	4995	4995	4995	0
22	20240103	205300	347713800	4995	4995	4995	4995	0
23	20240103	205200	347713800	4995	4995	4995	4995	0
24	20240103	205100	347713800	4995	4995	4995	4995	0
25	20240103	205000	347713800	4995	4995	4995	4995	0
26	20240103	204900	347713800	4995	4995	4995	4995	0
27	20240103	204800	347713800	4995	4995	4995	4995	0
28	20240103	204700	347713800	4995	4995	4995	4995	0
29	20240103	204600	347713800	4995	4995	4995	4995	0
30	20240103	204500	347713800	4995	4995	4995	4995	0
31	20240103	204400	347713800	4995	4995	4995	4995	0
32	20240103	204300	347713800	4995	4995	4995	4995	451
33	20240103	204200	347713800	4995	4995	4995	4995	0
34	20240103	204100	347713800	4995	4995	4995	4995	0
35	20240103	204000	347713800	4995	4995	4995	4995	0
36	20240103	203900	347713800	4995	4995	4995	4995	0
37	20240103	203800	347713800	4995	4995	4995	4995	0
38	20240103	203700	347713800	4995	4995	4995	4995	0
39	20240103	203600	347713800	4995	4995	4995	4995	0
40	20240103	203500	347713800	4995	4995	4995	4995	0
41	20240103	203400	347713800	4995	4995	4995	4995	0
42	20240103	203300	347713800	4995	4995	4995	4995	0
43	20240103	203200	347713800	4995	4995	4995	4995	0
44	20240103	203100	347713800	4995	4995	4995	4995	0
45	20240103	203000	347713800	4995	4995	4995	4995	0
46	20240103	202900	347713800	4995	4995	4995	4995	0
47	20240103	202800	347713800	4995	4995	4995	4995	0
48	20240103	202700	347713800	4995	4995	4995	4995	0
49	20240103	202600	347713800	4995	4995	4995	4995	0
50	20240103	202500	347713800	4995	4995	4995	4995	0
51	20240103	202400	347713800	4995	4995	4995	4995	0
52	20240103	202300	347713800	4995	4995	4995	4995	0
53	20240103	202200	347713800	4995	4995	4995	4995	0
54	20240103	202100	347713800	4995	4995	4995	4995	0
55	20240103	202000	347713800	4995	4995	4995	4995	0
56	20240103	201900	347713800	4995	4995	4995	4995	0
57	20240103	201800	347713800	4995	4995	4995	4995	0
58	20240103	201700	347713800	4995	4995	4995	4995	0
59	20240103	201600	347713800	4995	4995	4995	4995	0
60	20240103	201500	347713800	4995	4995	4995	4995	0
61	20240103	201400	347713800	4995	4995	4995	4995	0
62	20240103	201300	347713800	4995	4995	4995	4995	451
63	20240103	201200	347713800	4995	4995	4995	4995	0
64	20240103	201100	347713800	4995	4995	4995	4995	0
65	20240103	201000	347713800	4995	4995	4995	4995	0
66	20240103	200900	347713800	4995	4995	4995	4995	0
67	20240103	200800	347713800	4995	4995	4995	4995	0
68	20240103	200700	347713800	4995	4995	4995	4995	0
69	20240103	200600	347713800	4995	4995	4995	4995	0
70	20240103	200500	347713800	4995	4995	4995	4995	0
71	20240103	200400	347713800	4995	4995	4995	4995	0
72	20240103	200300	347713800	4995	4995	4995	4995	0
73	20240103	200200	347713800	4995	4995	4995	4995	0
74	20240103	200100	347713800	4995	4995	4995	4995	0
75	20240103	200000	347713800	4995	4995	4995	4995	0
76	20240103	195900	347713800	4995	4995	4995	4995	0
77	20240103	195800	347713800	4995	4995	4995	4995	0
78	20240103	195700	347713800	4995	4995	4995	4995	0
79	20240103	195600	347713800	4995	4995	4995	4995	0
80	20240103	195500	347713800	4995	4995	4995	4995	0
81	20240103	195400	347713800	4995	4995	4995	4995	0
82	20240103	195300	347713800	4995	4995	4995	4995	0
83	20240103	195200	347713800	4995	4995	4995	4995	0
84	20240103	195100	347713800	4995	4995	4995	4995	0
85	20240103	195000	347713800	4995	4995	4995	4995	0
86	20240103	194900	347713800	4995	4995	4995	4995	0
87	20240103	194800	347713800	4995	4995	4995	4995	0
88	20240103	194700	347713800	4995	4995	4995	4995	0
89	20240103	194600	347713800	4995	4995	4995	4995	0
90	20240103	194500	347713800	4995	4995	4995	4995	0
91	20240103	194400	347713800	4995	4995	4995	4995	0
92	20240103	194300	347713800	4995	4995	4995	4995	451
93	20240103	194200	347713800	4995	4995	4995	4995	0
94	20240103	194100	347713800	4995	4995	4995	4995	0
95	20240103	194000	347713800	4995	4995	4995	4995	0
96	20240103	193900	347713800	4995	4995	4995	4995	0
97	20240103	193800	347713800	4995	4995	4995	4995	0
98	20240103	193700	347713800	4995	4995	4995	4995	0
99	20240103	193600	347713800	4995	4995	4995	4995	0
100	20240103	193500	347713800	4995	4995	4995	4995	0
101	20240103	193400	347713800	4995	4995	4995	4995	0
102	20240103	193300	347713800	4995	4995	4995	4995	0
103	20240103	193200	347713800	4995	4995	4995	4995	0
104	20240103	193100	347713800	4995	4995	4995	4995	0
105	20240103	193000	347713800	4995	4995	4995	4995	0
106	20240103	192900	347713800	4995	4995	4995	4995	0
107	20240103	192800	347713800	4995	4995	4995	4995	0
108	20240103	192700	347713800	4995	4995	4995	4995	0
109	20240103	192600	347713800	4995	4995	4995	4995	0
110	20240103	192500	347713800	4995	4995	4995	4995	0
111	20240103	192400	347713800	4995	4995	4995	4995	0
112	20240103	192300	347713800	4995	4995	4995	4995	0
113	20240103	192200	347713800	4995	4995	4995	4995	0
114	20240103	192100	347713800	4995	4995	4995	4995	0
115	20240103	192000	347713800	4995	4995	4995	4995	0
116	20240103	191900	347713800	4995	4995	4995	4995	0
117	20240103	191800	347713800	4995	4995	4995	4995	0
118	20240103	191700	347713800	4995	4995	4995	4995	0
119	20240103	191600	347713800	4995	4995	4995	4995	0
120	20240103	191500	347713800	4995	4995	4995	4995	0
121	20240103	191400	347713800	4995	4995	4995	4995	0
122	20240103	191300	347713800	4995	4995	4995	4995	451
123	20240103	191200	347713800	4995	4995	4995	4995	0
124	20240103	191100	347713800	4995	4995	4995	4995	0
125	20240103	191000	347713800	4995	4995	4995	4995	0
126	20240103	190900	347713800	4995	4995	4995	4995	0
127	20240103	190800	347713800	4995	4995	4995	4995	0
128	20240103	190700	347713800	4995	4995	4995	4995	0
129	20240103	190600	347713800	4995	4995	4995	4995	0
130	20240103	190500	347713800	4995	4995	4995	4995	0
131	20240103	190400	347713800	4995	4995	4995	4995	0
132	20240103	190300	347713800	4995	4995	4995	4995	0
133	20240103	190200	347713800	4995	4995	4995	4995	0
134	20240103	190100	347713800	4995	4995	4995	4995	0
135	20240103	190000	347713800	4995	4995	4995	4995	0
136	20240103	185900	347713800	4995	4995	4995	4995	0
137	20240103	185800	347713800	4995	4995	4995	4995	0
138	20240103	185700	347713800	4995	4995	4995	4995	0
139	20240103	185600	347713800	4995	4995	4995	4995	0
140	20240103	185500	347713800	4995	4995	4995	4995	0
141	20240103	185400	347713800	4995	4995	4995	4995	0
142	20240103	185300	347713800	4995	4995	4995	4995	0
143	20240103	185200	347713800	4995	4995	4995	4995	0
144	20240103	185100	347713800	4995	4995	4995	4995	0
145	20240103	185000	347713800	4995	4995	4995	4995	0
146	20240103	184900	347713800	4995	4995	4995	4995	0
147	20240103	184800	347713800	4995	4995	4995	4995	0
148	20240103	184700	347713800	4995	4995	4995	4995	0
149	20240103	184600	347713800	4995	4995	4995	4995	0
150	20240103	184500	347713800	4995	4995	4995	4995	0
151	20240103	184400	347713800	4995	4995	4995	4995	0
152	20240103	184300	347713800	4995	4995	4995	4995	451
153	20240103	184200	347713800	4995	4995	4995	4995	0
154	20240103	184100	347713800	4995	4995	4995	4995	0
155	20240103	184000	347713800	4995	4995	4995	4995	0
156	20240103	183900	347713800	4995	4995	4995	4995	0
157	20240103	183800	347713800	4995	4995	4995	4995	0
158	20240103	183700	347713800	4995	4995	4995	4995	0
159	20240103	183600	347713800	4995	4995	4995	4995	0
160	20240103	183500	347713800	4995	4995	4995	4995	0
161	20240103	183400	347713800	4995	4995	4995	4995	0
162	20240103	183300	347713800	4995	4995	4995	4995	0
163	20240103	183200	347713800	4995	4995	4995	4995	0
164	20240103	183100	347713800	4995	4995	4995	4995	0
165	20240103	183000	347713800	4995	4995	4995	4995	0
166	20240103	182900	347713800	4995	4995	4995	4995	0
167	20240103	182800	347713800	4995	4995	4995	4995	0
168	20240103	182700	347713800	4995	4995	4995	4995	0
169	20240103	182600	347713800	4995	4995	4995	4995	0
170	20240103	182500	347713800	4995	4995	4995	4995	0
171	20240103	182400	347713800	4995	4995	4995	4995	0
172	20240103	182300	347713800	4995	4995	4995	4995	0
173	20240103	182200	347713800	4995	4995	4995	4995	0
174	20240103	182100	347713800	4995	4995	4995	4995	0
175	20240103	182000	347713800	4995	4995	4995	4995	0
176	20240103	181900	347713800	4995	4995	4995	4995	0
177	20240103	181800	347713800	4995	4995	4995	4995	0
178	20240103	181700	347713800	4995	4995	4995	4995	0
179	20240103	181600	347713800	4995	4995	4995	4995	0
180	20240103	181500	347713800	4995	4995	4995	4995	0
181	20240103	181400	347713800	4995	4995	4995	4995	0
182	20240103	181300	347713800	4995	4995	4995	4995	451
183	20240103	181200	347713800	4995	4995	4995	4995	0
184	20240103	181100	347713800	4995	4995	4995	4995	0
185	20240103	181000	347713800	4995	4995	4995	4995	0
186	20240103	180900	347713800	4995	4995	4995	4995	0
187	20240103	180800	347713800	4995	4995	4995	4995	0
188	20240103	180700	347713800	4995	4995	4995	4995	0
189	20240103	180600	347713800	4995	4995	4995	4995	0
190	20240103	180500	347713800	4995	4995	4995	4995	0
191	20240103	180400	347713800	4995	4995	4995	4995	0
192	20240103	180300	347713800	4995	4995	4995	4995	0
193	20240103	180200	347713800	4995	4995	4995	4995	0
194	20240103	180100	347713800	4995	4995	4995	4995	0
195	20240103	180000	347713800	4995	4995	4995	4995	0
196	20240103	175900	347713800	4995	4995	4995	4995	0
197	20240103	175800	347713800	4995	4995	4995	4995	0
198	20240103	175700	347713800	4995	4995	4995	4995	0
199	20240103	175600	347713800	4995	4995	4995	4995	0
200	20240103	175500	347713800	4995	4995	4995	4995	0
201	20240103	175400	347713800	4995	4995	4995	4995	0
202	20240103	175300	347713800	4995	4995	4995	4995	0
203	20240103	175200	347713800	4995	4995	4995	4995	0
204	20240103	175100	347713800	4995	4995	4995	4995	0
205	20240103	175000	347713800	4995	4995	4995	4995	0
206	20240103	174900	347713800	4995	4995	4995	4995	0
207	20240103	174800	347713800	4995	4995	4995	4995	0
208	20240103	174700	347713800	4995	4995	4995	4995	0
209	20240103	174600	347713800	4995	4995	4995	4995	0
210	20240103	174500	347713800	4995	4995	4995	4995	0
211	20240103	174400	347713800	4995	4995	4995	4995	0
212	20240103	174300	347713800	4995	4995	4995	4995	451
213	20240103	174200	347713800	4995	4995	4995	4995	0
214	20240103	174100	347713800	4995	4995	4995	4995	0
215	20240103	174000	347713800	4995	4995	4995	4995	0
216	20240103	173900	347713800	4995	4995	4995	4995	0
217	20240103	173800	347713800	4995	4995	4995	4995	0
218	20240103	173700	347713800	4995	4995	4995	4995	0
219	20240103	173600	347713800	4995	4995	4995	4995	0
220	20240103	173500	347713800	4995	4995	4995	4995	0
221	20240103	173400	347713800	4995	4995	4995	4995	0
222	20240103	173300	347713800	4995	4995	4995	4995	0
223	20240103	173200	347713800	4995	4995	4995	4995	0
224	20240103	173100	347713800	4995	4995	4995	4995	0
225	20240103	173000	347713800	4995	4995	4995	4995	0
226	20240103	172900	347713800	4995	4995	4995	4995	0
227	20240103	172800	347713800	4995	4995	4995	4995	0
228	20240103	172700	347713800	4995	4995	4995	4995	0
229	20240103	172600	347713800	4995	4995	4995	4995	0
230	20240103	172500	347713800	4995	4995	4995	4995	0
231	20240103	172400	347713800	4995	4995	4995	4995	0
232	20240103	172300	347713800	4995	4995	4995	4995	0
233	20240103	172200	347713800	4995	4995	4995	4995	0
234	20240103	172100	347713800	4995	4995	4995	4995	0
235	20240103	172000	347713800	4995	4995	4995	4995	0
236	20240103	171900	347713800	4995	4995	4995	4995	0
237	20240103	171800	347713800	4995	4995	4995	4995	0
238	20240103	171700	347713800	4995	4995	4995	4995	0
239	20240103	171600	347713800	4995	4995	4995	4995	0
240	20240103	171500	347713800	4995	4995	4995	4995	0
241	20240103	171400	347713800	4995	4995	4995	4995	0
242	20240103	171300	347713800	4995	4995	4995	4995	451
243	20240103	171200	347713800	4995	4995	4995	4995	0
244	20240103	171100	347713800	4995	4995	4995	4995	0
245	20240103	171000	347713800	4995	4995	4995	4995	0
246	20240103	170900	347713800	4995	4995	4995	4995	0
247	20240103	170800	347713800	4995	4995	4995	4995	0
248	20240103	170700	347713800	4995	4995	4995	4995	0
249	20240103	170600	347713800	4995	4995	4995	4995	0
250	20240103	170500	347713800	4995	4995	4995	4995	0
251	20240103	170400	347713800	4995	4995	4995	4995	0
252	20240103	170300	347713800	4995	4995	4995	4995	0
253	20240103	170200	347713800	4995	4995	4995	4995	0
254	20240103	170100	347713800	4995	4995	4995	4995	0
255	20240103	170000	347713800	4995	4995	4995	4995	0
256	20240103	165900	347713800	4995	4995	4995	4995	0
257	20240103	165800	347713800	4995	4995	4995	4995	0
258	20240103	165700	347713800	4995	4995	4995	4995	0
259	20240103	165600	347713800	4995	4995	4995	4995	0
260	20240103	165500	347713800	4995	4995	4995	4995	0
261	20240103	165400	347713800	4995	4995	4995	4995	0
262	20240103	165300	347713800	4995	4995	4995	4995	0
263	20240103	165200	347713800	4995	4995	4995	4995	0
264	20240103	165100	347713800	4995	4995	4995	4995	0
265	20240103	165000	347713800	4995	4995	4995	4995	0
266	20240103	164900	347713800	4995	4995	4995	4995	0
267	20240103	164800	347713800	4995	4995	4995	4995	0
268	20240103	164700	347713800	4995	4995	4995	4995	0
269	20240103	164600	347713800	4995	4995	4995	4995	0
270	20240103	164500	347713800	4995	4995	4995	4995	0
271	20240103	164400	347713800	4995	4995	4995	4995	0
272	20240103	164300	347713800	4995	4995	4995	4995	451
273	20240103	164200	347713800	4995	4995	4995	4995	0
274	20240103	164100	347713800	4995	4995	4995	4995	0
275	20240103	164000	347713800	4995	4995	4995	4995	0
276	20240103	163900	347713800	4995	4995	4995	4995	0
277	20240103	163800	347713800	4995	4995	4995	4995	0
278	20240103	163700	347713800	4995	4995	4995	4995	0
279	20240103	163600	347713800	4995	4995	4995	4995	0
280	20240103	163500	347713800	4995	4995	4995	4995	0
281	20240103	163400	347713800	4995	4995	4995	4995	0
282	20240103	163300	347713800	4995	4995	4995	4995	0
283	20240103	163200	347713800	4995	4995	4995	4995	0
284	20240103	163100	347713800	4995	4995	4995	4995	0
285	20240103	163000	347713800	4995	4995	4995	4995	0
286	20240103	162900	347713800	4995	4995	4995	4995	0
287	20240103	162800	347713800	4995	4995	4995	4995	0
288	20240103	162700	347713800	4995	4995	4995	4995	0
289	20240103	162600	347713800	4995	4995	4995	4995	0
290	20240103	162500	347713800	4995	4995	4995	4995	0
291	20240103	162400	347713800	4995	4995	4995	4995	0
292	20240103	162300	347713800	4995	4995	4995	4995	0
293	20240103	162200	347713800	4995	4995	4995	4995	0
294	20240103	162100	347713800	4995	4995	4995	4995	0
295	20240103	162000	347713800	4995	4995	4995	4995	0
296	20240103	161900	347713800	4995	4995	4995	4995	0
297	20240103	161800	347713800	4995	4995	4995	4995	0
298	20240103	161700	347713800	4995	4995	4995	4995	0
299	20240103	161600	347713800	4995	4995	4995	4995	0
300	20240103	161500	347713800	4995	4995	4995	4995	0
301	20240103	161400	347713800	4995	4995	4995	4995	0
302	20240103	161300	347713800	4995	4995	4995	4995	451
303	20240103	161200	347713800	4995	4995	4995	4995	0
304	20240103	161100	347713800	4995	4995	4995	4995	0
305	20240103	161000	347713800	4995	4995	4995	4995	0
306	20240103	160900	347713800	4995	4995	4995	4995	0
307	20240103	160800	347713800	4995	4995	4995	4995	0
308	20240103	160700	347713800	4995	4995	4995	4995	0
309	20240103	160600	347713800	4995	4995	4995	4995	0
310	20240103	160500	347713800	4995	4995	4995	4995	0
311	20240103	160400	347713800	4995	4995	4995	4995	0
312	20240103	160300	347713800	4995	4995	4995	4995	0
313	20240103	160200	347713800	4995	4995	4995	4995	0
314	20240103	160100	347713800	4995	4995	4995	4995	0
315	20240103	160000	347713800	4995	4995	4995	4995	0
316	20240103	155900	347713800	4995	4995	4995	4995	0
317	20240103	155800	347713800	4995	4995	4995	4995	0
318	20240103	155700	347713800	4995	4995	4995	4995	0
319	20240103	155600	347713800	4995	4995	4995	4995	0
320	20240103	155500	347713800	4995	4995	4995	4995	0
321	20240103	155400	347713800	4995	4995	4995	4995	0
322	20240103	155300	347713800	4995	4995	4995	4995	0
323	20240103	155200	347713800	4995	4995	4995	4995	0
324	20240103	155100	347713800	4995	4995	4995	4995	0
325	20240103	155000	347713800	4995	4995	4995	4995	0
326	20240103	154900	347713800	4995	4995	4995	4995	0
327	20240103	154800	347713800	4995	4995	4995	4995	0
328	20240103	154700	347713800	4995	4995	4995	4995	0
329	20240103	154600	347713800	4995	4995	4995	4995	0
330	20240103	154500	347713800	4995	4995	4995	4995	0
331	20240103	154400	347713800	4995	4995	4995	4995	0
332	20240103	154300	347713800	4995	4995	4995	4995	451
333	20240103	154200	347713800	4995	4995	4995	4995	0
334	20240103	154100	347713800	4995	4995	4995	4995	0
335	20240103	154000	347713800	4995	4995	4995	4995	0
336	20240103	153900	347713800	4995	4995	4995	4995	0
337	20240103	153800	347713800	4995	4995	4995	4995	0
338	20240103	153700	347713800	4995	4995	4995	4995	0
339	20240103	153600	347713800	4995	4995	4995	4995	0
340	20240103	153500	347713800	4995	4995	4995	4995	0
341	20240103	153400	347713800	4995	4995	4995	4995	0
342	20240103	153300	347713800	4995	4995	4995	4995	0
343	20240103	153200	347713800	4995	4995	4995	4995	0
344	20240103	153100	347713800	4995	4995	4995	4995	0
345	20240103	153000	347713800	4995	4995	4995	4995	451
346	20240103	152900	345461055	4995	4995	4995	4995	0
347	20240103	152800	345461055	4995	4995	4995	4995	0
348	20240103	152700	345461055	4995	4995	4995	4995	0
349	20240103	152600	345461055	4995	4995	4995	4995	0
350	20240103	152500	345461055	4995	4995	4995	4995	0
351	20240103	152400	345461055	4995	4995	4995	4995	0
352	20240103	152300	345461055	4995	4995	4995	4995	0
353	20240103	152200	345461055	4995	4995	4995	4995	0
354	20240103	152100	345461055	4995	4995	4995	4995	0
355	20240103	152000	345461055	4995	4995	4995	4995	0
356	20240103	151900	345461055	4995	4995	4995	4995	42
357	20240103	151800	345251265	4995	4995	4995	4995	1
358	20240103	151700	345246270	5010	5010	5010	5010	0
359	20240103	151600	345246270	5010	5010	5010	5010	3
360	20240103	151500	345231240	4995	4995	4995	4995	2
361	20240103	151400	345221250	5000	5000	5000	5000	2000
362	20240103	151300	335221250	5010	5010	5010	5010	0
363	20240103	151200	335221250	5010	5010	5010	5010	500
364	20240103	151100	332716250	5000	5000	5000	5000	0
365	20240103	151000	332716250	5000	5000	5000	5000	51
366	20240103	150900	332461250	5000	5000	5000	5000	1950
367	20240103	150800	322711250	5000	4985	5000	4970	3318
368	20240103	150700	306156770	5010	5000	5010	5000	3306
369	20240103	150600	289608510	4985	4995	5000	4985	2037
370	20240103	150500	279440625	4985	4970	4985	4970	2321
371	20240103	150400	267898210	4970	4970	4970	4970	27
372	20240103	150300	267764020	4970	4970	4970	4970	0
373	20240103	150200	267764020	4970	4970	4970	4970	0
374	20240103	150100	267764020	4970	4970	4970	4970	0
375	20240103	150000	267764020	4970	4970	4970	4970	0
376	20240103	145900	267764020	4970	4970	4970	4970	1
377	20240103	145800	267759050	4970	4970	4970	4970	0
378	20240103	145700	267759050	4970	4970	4970	4970	0
379	20240103	145600	267759050	4970	4970	4970	4970	0
380	20240103	145500	267759050	4970	4970	4970	4970	1
381	20240103	145400	267754080	4980	4980	4980	4980	0
382	20240103	145300	267754080	4980	4980	4980	4980	0
383	20240103	145200	267754080	4980	4970	4980	4970	27
384	20240103	145100	267619850	4975	4975	4975	4975	41
385	20240103	145000	267415875	4980	4975	4980	4975	35
386	20240103	144900	267241745	4975	4975	4975	4975	8
387	20240103	144800	267201945	4975	4975	4980	4975	102
388	20240103	144700	266694330	4975	4970	4975	4970	719
389	20240103	144600	263120885	4975	4975	4975	4975	484
390	20240103	144500	260712985	4975	4975	4975	4975	0
391	20240103	144400	260712985	4975	4975	4975	4975	0
392	20240103	144300	260712985	4975	4975	4975	4975	0
393	20240103	144200	260712985	4975	4975	4975	4975	0
394	20240103	144100	260712985	4975	4975	4975	4975	0
395	20240103	144000	260712985	4975	4975	4975	4975	20
396	20240103	143900	260613485	4980	4980	4980	4980	10
397	20240103	143800	260563685	4980	4975	4980	4975	6
398	20240103	143700	260533810	4975	4975	4975	4975	11
399	20240103	143600	260479085	4975	4975	4975	4975	0
400	20240103	143500	260479085	4975	4975	4975	4975	99
401	20240103	143400	259986560	4985	4985	4985	4985	0
402	20240103	143300	259986560	4985	4985	4985	4985	0
403	20240103	143200	259986560	4985	4985	4985	4985	0
404	20240103	143100	259986560	4985	4985	4985	4985	0
405	20240103	143000	259986560	4985	4985	4985	4985	1
406	20240103	142900	259981575	4980	4985	4985	4980	126
407	20240103	142800	259354085	4980	4980	4980	4980	0
408	20240103	142700	259354085	4980	4980	4980	4980	27
409	20240103	142600	259219625	4985	4980	4985	4980	537
410	20240103	142500	256545315	4980	4980	4980	4980	0
411	20240103	142400	256545315	4980	4985	4985	4980	2
412	20240103	142300	256535350	4985	4990	4990	4985	9
413	20240103	142200	256490480	4995	4995	4995	4995	0
414	20240103	142100	256490480	4995	4995	4995	4995	160
415	20240103	142000	255691280	4995	4995	4995	4995	0
416	20240103	141900	255691280	4995	4995	4995	4995	1
417	20240103	141800	255686285	4995	4995	4995	4995	1
418	20240103	141700	255681290	4985	4985	4985	4985	0
419	20240103	141600	255681290	4985	4985	4985	4985	0
420	20240103	141500	255681290	4985	4985	4985	4985	0
421	20240103	141400	255681290	4985	4985	4985	4985	0
422	20240103	141300	255681290	4985	4980	4985	4980	231
423	20240103	141200	254530810	4995	4995	4995	4995	10
424	20240103	141100	254480860	4995	4985	4995	4985	1975
425	20240103	141000	244635475	4985	4985	4985	4985	26
426	20240103	140900	244505865	4985	4985	4985	4985	0
427	20240103	140800	244505865	4985	4985	4985	4985	0
428	20240103	140700	244505865	4985	4985	4985	4985	26
429	20240103	140600	244376255	4985	4985	4985	4985	0
430	20240103	140500	244376255	4985	4985	4985	4985	0
431	20240103	140400	244376255	4985	4985	4985	4985	0
432	20240103	140300	244376255	4985	4985	4985	4985	9
433	20240103	140200	244331390	4990	4990	4990	4990	400
434	20240103	140100	242335390	4990	4990	4990	4990	19
435	20240103	140000	242240580	4990	4990	4990	4990	0
436	20240103	135900	242240580	4990	4990	4990	4990	2
437	20240103	135800	242230600	4990	4990	4990	4990	0
438	20240103	135700	242230600	4990	4990	4990	4990	0
439	20240103	135600	242230600	4990	4990	4990	4990	1
440	20240103	135500	242225610	4995	4995	4995	4995	1
441	20240103	135400	242220615	4990	4990	4990	4990	11
442	20240103	135300	242165725	4990	4995	4995	4990	19
443	20240103	135200	242070870	4970	4970	4970	4970	0
444	20240103	135100	242070870	4970	4970	4970	4970	0
445	20240103	135000	242070870	4970	4970	4970	4970	0
446	20240103	134900	242070870	4970	4970	4970	4970	433
447	20240103	134800	239918860	4965	4975	4975	4965	614
448	20240103	134700	236867740	4975	4995	4995	4975	946
449	20240103	134600	232153990	5000	5000	5000	5000	1
450	20240103	134500	232148990	5000	5000	5000	5000	0
451	20240103	134400	232148990	5000	5000	5000	5000	3
452	20240103	134300	232133990	5000	5000	5000	5000	0
453	20240103	134200	232133990	5000	5000	5000	5000	0
454	20240103	134100	232133990	5000	5000	5000	5000	0
455	20240103	134000	232133990	5000	5000	5000	5000	0
456	20240103	133900	232133990	5000	5000	5000	5000	0
457	20240103	133800	232133990	5000	5000	5000	5000	0
458	20240103	133700	232133990	5000	5000	5000	5000	7
459	20240103	133600	232098990	5000	5000	5000	5000	0
460	20240103	133500	232098990	5000	5000	5000	5000	0
461	20240103	133400	232098990	5000	5000	5000	5000	0
462	20240103	133300	232098990	5000	5010	5010	5000	20
463	20240103	133200	231998940	5010	5010	5010	5010	0
464	20240103	133100	231998940	5010	5010	5010	5010	0
465	20240103	133000	231998940	5010	5010	5010	5010	0
466	20240103	132900	231998940	5010	5010	5010	5010	0
467	20240103	132800	231998940	5010	5010	5010	5010	0
468	20240103	132700	231998940	5010	5010	5010	5010	0
469	20240103	132600	231998940	5010	5010	5010	5010	0
470	20240103	132500	231998940	5010	5010	5010	5010	0
471	20240103	132400	231998940	5010	5010	5010	5010	0
472	20240103	132300	231998940	5010	5010	5010	5010	0
473	20240103	132200	231998940	5010	5010	5010	5010	2
474	20240103	132100	231988920	4990	4990	4990	4990	7
475	20240103	132000	231953990	4995	4995	4995	4995	0
476	20240103	131900	231953990	4995	4995	4995	4995	0
477	20240103	131800	231953990	4995	4995	4995	4995	0
478	20240103	131700	231953990	4995	4995	4995	4995	0
479	20240103	131600	231953990	4995	4995	4995	4995	0
480	20240103	131500	231953990	4995	4995	4995	4995	0
481	20240103	131400	231953990	4995	4995	4995	4995	0
482	20240103	131300	231953990	4995	4995	4995	4995	0
483	20240103	131200	231953990	4995	4995	4995	4995	0
484	20240103	131100	231953990	4995	4995	4995	4995	0
485	20240103	131000	231953990	4995	4995	4995	4995	0
486	20240103	130900	231953990	4995	4995	4995	4995	0
487	20240103	130800	231953990	4995	4995	4995	4995	0
488	20240103	130700	231953990	4995	4995	4995	4995	6
489	20240103	130600	231924020	4995	4995	4995	4995	0
490	20240103	130500	231924020	4995	4995	4995	4995	1
491	20240103	130400	231919025	5010	5010	5010	5010	1
492	20240103	130300	231914015	4990	4990	4990	4990	0
493	20240103	130200	231914015	4990	4990	4990	4990	0
494	20240103	130100	231914015	4990	4990	4990	4990	1
495	20240103	130000	231909025	4990	4990	4990	4990	0
496	20240103	125900	231909025	4990	4990	4990	4990	0
497	20240103	125800	231909025	4990	4990	4990	4990	0
498	20240103	125700	231909025	4990	4990	4990	4990	0
499	20240103	125600	231909025	4990	4990	4990	4990	0
500	20240103	125500	231909025	4990	4990	4990	4990	1
501	20240103	125400	231904035	5000	5000	5000	5000	0
502	20240103	125300	231904035	5000	5000	5000	5000	0
503	20240103	125200	231904035	5000	5000	5000	5000	613
504	20240103	125100	228839035	5010	5010	5010	5010	0
505	20240103	125000	228839035	5010	5010	5010	5010	160
506	20240103	124900	228037435	5010	5010	5010	5010	0
507	20240103	124800	228037435	5010	5010	5010	5010	0
508	20240103	124700	228037435	5010	5010	5010	5010	0
509	20240103	124600	228037435	5010	5010	5010	5010	0
510	20240103	124500	228037435	5010	5010	5010	5010	0
511	20240103	124400	228037435	5010	5010	5010	5010	201
512	20240103	124300	227030425	4995	4995	4995	4995	0
513	20240103	124200	227030425	4995	4995	4995	4995	0
514	20240103	124100	227030425	4995	4985	4995	4985	655
515	20240103	124000	223760850	4990	4990	4990	4990	1
516	20240103	123900	223755860	4990	4990	4990	4990	0
517	20240103	123800	223755860	4990	4990	4990	4990	0
518	20240103	123700	223755860	4990	5000	5000	4990	1746
519	20240103	123600	215042795	5000	5000	5000	5000	0
520	20240103	123500	215042795	5000	5000	5000	5000	0
521	20240103	123400	215042795	5000	5000	5000	5000	0
522	20240103	123300	215042795	5000	5000	5000	5000	0
523	20240103	123200	215042795	5000	5000	5000	5000	0
524	20240103	123100	215042795	5000	5000	5000	5000	0
525	20240103	123000	215042795	5000	5000	5000	5000	0
526	20240103	122900	215042795	5000	5010	5010	5000	813
527	20240103	122800	210977745	5020	5020	5020	5020	0
528	20240103	122700	210977745	5020	5020	5020	5020	0
529	20240103	122600	210977745	5020	5020	5020	5020	5
530	20240103	122500	210952645	5000	5000	5000	5000	0
531	20240103	122400	210952645	5000	5000	5000	5000	0
532	20240103	122300	210952645	5000	5000	5000	5000	0
533	20240103	122200	210952645	5000	5020	5020	5000	292
534	20240103	122100	209492525	5000	5000	5000	5000	1
535	20240103	122000	209487525	5000	5000	5000	5000	3357
536	20240103	121900	192702525	5020	5010	5020	5010	391
537	20240103	121800	190741615	5020	5020	5020	5020	0
538	20240103	121700	190741615	5020	5020	5020	5020	0
539	20240103	121600	190741615	5020	5020	5020	5020	0
540	20240103	121500	190741615	5020	5020	5020	5020	0
541	20240103	121400	190741615	5020	5020	5020	5020	0
542	20240103	121300	190741615	5020	5020	5020	5020	1
543	20240103	121200	190736595	5010	5010	5010	5010	38
544	20240103	121100	190546215	5010	5020	5020	5010	4
545	20240103	121000	190526155	5030	5030	5030	5030	0
546	20240103	120900	190526155	5030	5030	5030	5030	0
547	20240103	120800	190526155	5030	5030	5030	5030	0
548	20240103	120700	190526155	5030	5030	5030	5030	0
549	20240103	120600	190526155	5030	5030	5030	5030	0
550	20240103	120500	190526155	5030	5030	5030	5030	2
551	20240103	120400	190516095	5040	5040	5040	5040	2
552	20240103	120300	190506015	5040	5040	5040	5040	2
553	20240103	120200	190495935	5040	5040	5040	5040	2
554	20240103	120100	190485855	5030	5030	5030	5030	93
555	20240103	120000	190018065	5040	5040	5040	5040	0
556	20240103	115900	190018065	5040	4995	5040	4995	5836
557	20240103	115800	160681730	4980	4980	4980	4980	0
558	20240103	115700	160681730	4980	4980	4980	4980	0
559	20240103	115600	160681730	4980	4980	4980	4980	0
560	20240103	115500	160681730	4980	4980	4980	4980	1
561	20240103	115400	160676750	4980	4980	4980	4980	0
562	20240103	115300	160676750	4980	4990	4990	4980	178
563	20240103	115200	159790020	4985	4985	4985	4985	0
564	20240103	115100	159790020	4985	4985	4985	4985	0
565	20240103	115000	159790020	4985	4985	4985	4985	0
566	20240103	114900	159790020	4985	4985	4985	4985	24
567	20240103	114800	159670380	4985	4985	4985	4985	0
568	20240103	114700	159670380	4985	4985	4985	4985	5
569	20240103	114600	159645455	4985	4985	4985	4985	0
570	20240103	114500	159645455	4985	4985	4985	4985	10
571	20240103	114400	159595605	4985	4985	4985	4985	0
572	20240103	114300	159595605	4985	4985	4985	4985	1
573	20240103	114200	159590620	4995	4995	4995	4995	0
574	20240103	114100	159590620	4995	4995	4995	4995	2
575	20240103	114000	159580630	4995	4995	4995	4995	1
576	20240103	113900	159575635	4995	4995	4995	4995	0
577	20240103	113800	159575635	4995	4995	4995	4995	0
578	20240103	113700	159575635	4995	4995	4995	4995	5
579	20240103	113600	159550660	4995	4995	4995	4995	0
580	20240103	113500	159550660	4995	4995	4995	4995	0
581	20240103	113400	159550660	4995	4995	4995	4995	200
582	20240103	113300	158551660	4995	4995	4995	4995	0
583	20240103	113200	158551660	4995	4995	4995	4995	0
584	20240103	113100	158551660	4995	4995	4995	4995	0
585	20240103	113000	158551660	4995	4995	4995	4995	2
586	20240103	112900	158541670	4995	4995	4995	4995	0
587	20240103	112800	158541670	4995	5010	5010	4995	358
588	20240103	112700	156753215	5020	5020	5020	5020	0
589	20240103	112600	156753215	5020	5020	5020	5020	0
590	20240103	112500	156753215	5020	5020	5020	5020	2
591	20240103	112400	156743175	5030	5030	5030	5030	0
592	20240103	112300	156743175	5030	5030	5030	5030	0
593	20240103	112200	156743175	5030	5030	5030	5030	0
594	20240103	112100	156743175	5030	5030	5030	5030	0
595	20240103	112000	156743175	5030	5030	5030	5030	70
596	20240103	111900	156391075	5030	5030	5030	5030	0
597	20240103	111800	156391075	5030	5030	5030	5030	0
598	20240103	111700	156391075	5030	5030	5030	5030	50
599	20240103	111600	156139575	5040	5040	5040	5030	956
600	20240103	111500	151330845	5030	5030	5030	5030	3129
601	20240103	111400	135591975	5030	5030	5030	5030	278
602	20240103	111300	134193635	5030	5020	5030	5020	1582
603	20240103	111200	126242265	4990	4975	4990	4975	1140
604	20240103	111100	120559070	4970	4970	4970	4970	1872
605	20240103	111000	111255230	4970	4970	4970	4970	0
606	20240103	110900	111255230	4970	4970	4970	4970	1
607	20240103	110800	111250260	4970	4970	4970	4970	0
608	20240103	110700	111250260	4970	4970	4970	4970	51
609	20240103	110600	110996790	4965	4965	4965	4965	100
610	20240103	110500	110500290	4970	4965	4970	4965	14
611	20240103	110400	110430750	4970	4970	4970	4970	45
612	20240103	110300	110207100	4970	4970	4970	4970	125
613	20240103	110200	109585850	4970	4970	4970	4970	0
614	20240103	110100	109585850	4970	4970	4970	4970	42
615	20240103	110000	109377110	4970	4970	4970	4970	314
616	20240103	105900	107816530	4970	4970	4970	4970	0
617	20240103	105800	107816530	4970	4970	4970	4970	300
618	20240103	105700	106325530	4975	4975	4975	4975	50
619	20240103	105600	106076780	4975	4975	4975	4975	31
620	20240103	105500	105922555	4970	4970	4970	4970	1
621	20240103	105400	105917585	4975	4970	4975	4970	19
622	20240103	105300	105823100	4975	4975	4975	4975	0
623	20240103	105200	105823100	4975	4975	4975	4975	110
624	20240103	105100	105275850	4975	4975	4975	4975	0
625	20240103	105000	105275850	4975	4975	4975	4975	600
626	20240103	104900	102290850	4970	4970	4970	4970	0
627	20240103	104800	102290850	4970	4970	4970	4970	0
628	20240103	104700	102290850	4970	4970	4970	4970	0
629	20240103	104600	102290850	4970	4970	4970	4970	50
630	20240103	104500	102042350	4970	4970	4970	4970	267
631	20240103	104400	100715360	4970	4970	4970	4970	0
632	20240103	104300	100715360	4970	4980	4980	4970	3594
633	20240103	104200	82852630	4975	4975	4975	4975	10
634	20240103	104100	82802880	4970	4970	4970	4970	0
635	20240103	104000	82802880	4970	4970	4970	4970	0
636	20240103	103900	82802880	4970	4970	4970	4970	0
637	20240103	103800	82802880	4970	4970	4970	4970	0
638	20240103	103700	82802880	4970	4980	4980	4970	30
639	20240103	103600	82653560	4990	4990	4990	4990	0
640	20240103	103500	82653560	4990	4990	4990	4990	0
641	20240103	103400	82653560	4990	4990	4990	4990	0
642	20240103	103300	82653560	4990	4990	4990	4990	1
643	20240103	103200	82648570	4980	4980	4980	4980	0
644	20240103	103100	82648570	4980	4980	4980	4980	0
645	20240103	103000	82648570	4980	4980	4980	4980	0
646	20240103	102900	82648570	4980	4980	4980	4980	0
647	20240103	102800	82648570	4980	4980	4980	4980	8
648	20240103	102700	82608730	4980	4980	4980	4980	11
649	20240103	102600	82553950	4980	4980	4980	4980	0
650	20240103	102500	82553950	4980	4980	4980	4980	201
651	20240103	102400	81552970	4980	4980	4980	4980	10
652	20240103	102300	81503170	4980	4970	4980	4970	58
653	20240103	102200	81214865	4970	4970	4970	4970	0
654	20240103	102100	81214865	4970	4970	4970	4970	0
655	20240103	102000	81214865	4970	4970	4970	4970	0
656	20240103	101900	81214865	4970	4970	4970	4970	0
657	20240103	101800	81214865	4970	4975	4975	4970	998
658	20240103	101700	76254780	4975	4975	4975	4975	102
659	20240103	101600	75747330	4975	4975	4975	4975	0
660	20240103	101500	75747330	4975	4975	4975	4975	0
661	20240103	101400	75747330	4975	4975	4975	4975	2
662	20240103	101300	75737380	4975	4975	4975	4975	21
663	20240103	101200	75632905	4975	4975	4975	4975	0
664	20240103	101100	75632905	4975	4975	4975	4975	0
665	20240103	101000	75632905	4975	4975	4975	4975	0
666	20240103	100900	75632905	4975	4975	4975	4975	30
667	20240103	100800	75483655	4975	4975	4975	4975	20
668	20240103	100700	75384155	4975	4975	4975	4975	201
669	20240103	100600	74384180	4980	4980	4980	4980	0
670	20240103	100500	74384180	4980	4975	4980	4975	208
671	20240103	100400	73348365	4980	4980	4980	4980	0
672	20240103	100300	73348365	4980	4980	4980	4980	10
673	20240103	100200	73298565	4980	4980	4980	4980	2
674	20240103	100100	73288605	4980	4980	4980	4980	10
675	20240103	100000	73238805	4970	4980	4980	4970	164
676	20240103	095900	72423535	4980	4975	4980	4970	533
677	20240103	095800	69772400	4975	4980	4980	4975	21
678	20240103	095700	69667915	4980	4980	4980	4980	12
679	20240103	095600	69608155	4980	4980	4980	4980	19
680	20240103	095500	69513535	4980	4980	4980	4980	1
681	20240103	095400	69508555	4980	4980	4980	4980	2
682	20240103	095300	69498595	4980	4980	4980	4980	32
683	20240103	095200	69339235	4980	4980	4980	4980	1
684	20240103	095100	69334255	4980	4980	4980	4980	1
685	20240103	095000	69329275	4980	4975	4980	4975	2
686	20240103	094900	69319320	4980	4980	4980	4980	2
687	20240103	094800	69309360	4980	4980	4980	4980	1
688	20240103	094700	69304380	4975	4985	4985	4975	374
689	20240103	094600	67443660	4980	4990	4990	4980	2150
690	20240103	094500	56736650	4990	4995	4995	4990	390
691	20240103	094400	54790545	4995	4990	4995	4990	1817
692	20240103	094300	45720110	4990	4990	4990	4990	5
693	20240103	094200	45695160	4985	4990	4990	4985	21
694	20240103	094100	45590470	4985	4985	4985	4985	22
695	20240103	094000	45480800	4985	4985	4985	4985	69
696	20240103	093900	45136835	4980	4985	4990	4980	494
697	20240103	093800	42675240	4990	4985	4990	4985	41
698	20240103	093700	42470825	4985	4990	4990	4985	70
699	20240103	093600	42121865	4985	4985	4990	4985	76
700	20240103	093500	41743000	4985	4990	4990	4985	40
701	20240103	093400	41543530	4990	4990	4990	4990	54
702	20240103	093300	41274070	4990	4990	4990	4990	1
703	20240103	093200	41269080	4985	4995	4995	4985	122
704	20240103	093100	40660870	4995	4995	4995	4995	8
705	20240103	093000	40620910	4995	4995	4995	4995	23
706	20240103	092900	40506025	4995	4995	4995	4995	33
707	20240103	092800	40341190	4990	4990	4990	4990	14
708	20240103	092700	40271330	4985	4985	4985	4985	23
709	20240103	092600	40156675	4985	4985	4985	4985	75
710	20240103	092500	39782800	4985	4985	4985	4985	106
711	20240103	092400	39254390	4985	4985	4985	4985	1
712	20240103	092300	39249405	4985	4975	4985	4975	15
713	20240103	092200	39174720	4975	4980	4985	4975	4
714	20240103	092100	39154800	4980	4985	4990	4970	2134
715	20240103	092000	28539955	4990	4990	5000	4990	184
716	20240103	091900	27621765	5000	5000	5000	5000	203
717	20240103	091800	26606765	4995	4990	5000	4990	50
718	20240103	091700	26357105	5010	5010	5010	5010	3
719	20240103	091600	26342075	5000	5010	5010	5000	7
720	20240103	091500	26307035	5020	5020	5020	5020	3
721	20240103	091400	26291975	5020	5020	5020	5020	1
722	20240103	091300	26286955	5020	5020	5020	5020	46
723	20240103	091200	26056035	4980	4980	4980	4980	152
724	20240103	091100	25299075	4985	4985	4985	4975	675
725	20240103	091000	21938165	4985	4985	4990	4975	89
726	20240103	090900	21494505	4990	4990	4990	4990	4
727	20240103	090800	21474545	4985	5000	5000	4965	3669
728	20240103	090700	3170780	5020	5020	5020	5020	3
729	20240103	090600	3155720	5020	5020	5020	5010	14
730	20240103	090500	3085540	5030	5010	5030	5010	11
731	20240103	090400	3030410	5010	5010	5010	5010	10
732	20240103	090300	2980310	5000	5020	5020	5000	424
733	20240103	090200	855590	5050	5050	5050	5050	2
734	20240103	090100	845490	5060	5060	5060	5060	0
735	20240103	090000	845490	5060	5060	5060	5030	168