KissMeData/021320/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	190700	62286660	4970	4970	4970	4970	219
3	20240112	190600	62286660	4970	4970	4970	4970	0
4	20240112	190500	62286660	4970	4970	4970	4970	0
5	20240112	190400	62286660	4970	4970	4970	4970	0
6	20240112	190300	62286660	4970	4970	4970	4970	0
7	20240112	190200	62286660	4970	4970	4970	4970	0
8	20240112	190100	62286660	4970	4970	4970	4970	0
9	20240112	190000	62286660	4970	4970	4970	4970	0
10	20240112	185900	62286660	4970	4970	4970	4970	0
11	20240112	185800	62286660	4970	4970	4970	4970	0
12	20240112	185700	62286660	4970	4970	4970	4970	0
13	20240112	185600	62286660	4970	4970	4970	4970	0
14	20240112	185500	62286660	4970	4970	4970	4970	0
15	20240112	185400	62286660	4970	4970	4970	4970	0
16	20240112	185300	62286660	4970	4970	4970	4970	0
17	20240112	185200	62286660	4970	4970	4970	4970	0
18	20240112	185100	62286660	4970	4970	4970	4970	0
19	20240112	185000	62286660	4970	4970	4970	4970	0
20	20240112	184900	62286660	4970	4970	4970	4970	0
21	20240112	184800	62286660	4970	4970	4970	4970	0
22	20240112	184700	62286660	4970	4970	4970	4970	0
23	20240112	184600	62286660	4970	4970	4970	4970	0
24	20240112	184500	62286660	4970	4970	4970	4970	0
25	20240112	184400	62286660	4970	4970	4970	4970	0
26	20240112	184300	62286660	4970	4970	4970	4970	0
27	20240112	184200	62286660	4970	4970	4970	4970	0
28	20240112	184100	62286660	4970	4970	4970	4970	0
29	20240112	184000	62286660	4970	4970	4970	4970	0
30	20240112	183900	62286660	4970	4970	4970	4970	0
31	20240112	183800	62286660	4970	4970	4970	4970	0
32	20240112	183700	62286660	4970	4970	4970	4970	219
33	20240112	183600	62286660	4970	4970	4970	4970	0
34	20240112	183500	62286660	4970	4970	4970	4970	0
35	20240112	183400	62286660	4970	4970	4970	4970	0
36	20240112	183300	62286660	4970	4970	4970	4970	0
37	20240112	183200	62286660	4970	4970	4970	4970	0
38	20240112	183100	62286660	4970	4970	4970	4970	0
39	20240112	183000	62286660	4970	4970	4970	4970	0
40	20240112	182900	62286660	4970	4970	4970	4970	0
41	20240112	182800	62286660	4970	4970	4970	4970	0
42	20240112	182700	62286660	4970	4970	4970	4970	0
43	20240112	182600	62286660	4970	4970	4970	4970	0
44	20240112	182500	62286660	4970	4970	4970	4970	0
45	20240112	182400	62286660	4970	4970	4970	4970	0
46	20240112	182300	62286660	4970	4970	4970	4970	0
47	20240112	182200	62286660	4970	4970	4970	4970	0
48	20240112	182100	62286660	4970	4970	4970	4970	0
49	20240112	182000	62286660	4970	4970	4970	4970	0
50	20240112	181900	62286660	4970	4970	4970	4970	0
51	20240112	181800	62286660	4970	4970	4970	4970	0
52	20240112	181700	62286660	4970	4970	4970	4970	0
53	20240112	181600	62286660	4970	4970	4970	4970	0
54	20240112	181500	62286660	4970	4970	4970	4970	0
55	20240112	181400	62286660	4970	4970	4970	4970	0
56	20240112	181300	62286660	4970	4970	4970	4970	0
57	20240112	181200	62286660	4970	4970	4970	4970	0
58	20240112	181100	62286660	4970	4970	4970	4970	0
59	20240112	181000	62286660	4970	4970	4970	4970	0
60	20240112	180900	62286660	4970	4970	4970	4970	0
61	20240112	180800	62286660	4970	4970	4970	4970	0
62	20240112	180700	62286660	4970	4970	4970	4970	219
63	20240112	180600	62286660	4970	4970	4970	4970	0
64	20240112	180500	62286660	4970	4970	4970	4970	0
65	20240112	180400	62286660	4970	4970	4970	4970	0
66	20240112	180300	62286660	4970	4970	4970	4970	0
67	20240112	180200	62286660	4970	4970	4970	4970	0
68	20240112	180100	62286660	4970	4970	4970	4970	0
69	20240112	180000	62286660	4970	4970	4970	4970	0
70	20240112	175900	62286660	4970	4970	4970	4970	0
71	20240112	175800	62286660	4970	4970	4970	4970	0
72	20240112	175700	62286660	4970	4970	4970	4970	0
73	20240112	175600	62286660	4970	4970	4970	4970	0
74	20240112	175500	62286660	4970	4970	4970	4970	0
75	20240112	175400	62286660	4970	4970	4970	4970	0
76	20240112	175300	62286660	4970	4970	4970	4970	0
77	20240112	175200	62286660	4970	4970	4970	4970	0
78	20240112	175100	62286660	4970	4970	4970	4970	0
79	20240112	175000	62286660	4970	4970	4970	4970	0
80	20240112	174900	62286660	4970	4970	4970	4970	0
81	20240112	174800	62286660	4970	4970	4970	4970	0
82	20240112	174700	62286660	4970	4970	4970	4970	0
83	20240112	174600	62286660	4970	4970	4970	4970	0
84	20240112	174500	62286660	4970	4970	4970	4970	0
85	20240112	174400	62286660	4970	4970	4970	4970	0
86	20240112	174300	62286660	4970	4970	4970	4970	0
87	20240112	174200	62286660	4970	4970	4970	4970	0
88	20240112	174100	62286660	4970	4970	4970	4970	0
89	20240112	174000	62286660	4970	4970	4970	4970	0
90	20240112	173900	62286660	4970	4970	4970	4970	0
91	20240112	173800	62286660	4970	4970	4970	4970	0
92	20240112	173700	62286660	4970	4970	4970	4970	219
93	20240112	173600	62286660	4970	4970	4970	4970	0
94	20240112	173500	62286660	4970	4970	4970	4970	0
95	20240112	173400	62286660	4970	4970	4970	4970	0
96	20240112	173300	62286660	4970	4970	4970	4970	0
97	20240112	173200	62286660	4970	4970	4970	4970	0
98	20240112	173100	62286660	4970	4970	4970	4970	0
99	20240112	173000	62286660	4970	4970	4970	4970	0
100	20240112	172900	62286660	4970	4970	4970	4970	0
101	20240112	172800	62286660	4970	4970	4970	4970	0
102	20240112	172700	62286660	4970	4970	4970	4970	0
103	20240112	172600	62286660	4970	4970	4970	4970	0
104	20240112	172500	62286660	4970	4970	4970	4970	0
105	20240112	172400	62286660	4970	4970	4970	4970	0
106	20240112	172300	62286660	4970	4970	4970	4970	0
107	20240112	172200	62286660	4970	4970	4970	4970	0
108	20240112	172100	62286660	4970	4970	4970	4970	0
109	20240112	172000	62286660	4970	4970	4970	4970	0
110	20240112	171900	62286660	4970	4970	4970	4970	0
111	20240112	171800	62286660	4970	4970	4970	4970	0
112	20240112	171700	62286660	4970	4970	4970	4970	0
113	20240112	171600	62286660	4970	4970	4970	4970	0
114	20240112	171500	62286660	4970	4970	4970	4970	0
115	20240112	171400	62286660	4970	4970	4970	4970	0
116	20240112	171300	62286660	4970	4970	4970	4970	0
117	20240112	171200	62286660	4970	4970	4970	4970	0
118	20240112	171100	62286660	4970	4970	4970	4970	0
119	20240112	171000	62286660	4970	4970	4970	4970	0
120	20240112	170900	62286660	4970	4970	4970	4970	0
121	20240112	170800	62286660	4970	4970	4970	4970	0
122	20240112	170700	62286660	4970	4970	4970	4970	219
123	20240112	170600	62286660	4970	4970	4970	4970	0
124	20240112	170500	62286660	4970	4970	4970	4970	0
125	20240112	170400	62286660	4970	4970	4970	4970	0
126	20240112	170300	62286660	4970	4970	4970	4970	0
127	20240112	170200	62286660	4970	4970	4970	4970	0
128	20240112	170100	62286660	4970	4970	4970	4970	0
129	20240112	170000	62286660	4970	4970	4970	4970	0
130	20240112	165900	62286660	4970	4970	4970	4970	0
131	20240112	165800	62286660	4970	4970	4970	4970	0
132	20240112	165700	62286660	4970	4970	4970	4970	0
133	20240112	165600	62286660	4970	4970	4970	4970	0
134	20240112	165500	62286660	4970	4970	4970	4970	0
135	20240112	165400	62286660	4970	4970	4970	4970	0
136	20240112	165300	62286660	4970	4970	4970	4970	0
137	20240112	165200	62286660	4970	4970	4970	4970	0
138	20240112	165100	62286660	4970	4970	4970	4970	0
139	20240112	165000	62286660	4970	4970	4970	4970	0
140	20240112	164900	62286660	4970	4970	4970	4970	0
141	20240112	164800	62286660	4970	4970	4970	4970	0
142	20240112	164700	62286660	4970	4970	4970	4970	0
143	20240112	164600	62286660	4970	4970	4970	4970	0
144	20240112	164500	62286660	4970	4970	4970	4970	0
145	20240112	164400	62286660	4970	4970	4970	4970	0
146	20240112	164300	62286660	4970	4970	4970	4970	0
147	20240112	164200	62286660	4970	4970	4970	4970	0
148	20240112	164100	62286660	4970	4970	4970	4970	0
149	20240112	164000	62286660	4970	4970	4970	4970	0
150	20240112	163900	62286660	4970	4970	4970	4970	0
151	20240112	163800	62286660	4970	4970	4970	4970	0
152	20240112	163700	62286660	4970	4970	4970	4970	219
153	20240112	163600	62286660	4970	4970	4970	4970	0
154	20240112	163500	62286660	4970	4970	4970	4970	0
155	20240112	163400	62286660	4970	4970	4970	4970	0
156	20240112	163300	62286660	4970	4970	4970	4970	0
157	20240112	163200	62286660	4970	4970	4970	4970	0
158	20240112	163100	62286660	4970	4970	4970	4970	0
159	20240112	163000	62286660	4970	4970	4970	4970	0
160	20240112	162900	62286660	4970	4970	4970	4970	0
161	20240112	162800	62286660	4970	4970	4970	4970	0
162	20240112	162700	62286660	4970	4970	4970	4970	0
163	20240112	162600	62286660	4970	4970	4970	4970	0
164	20240112	162500	62286660	4970	4970	4970	4970	0
165	20240112	162400	62286660	4970	4970	4970	4970	0
166	20240112	162300	62286660	4970	4970	4970	4970	0
167	20240112	162200	62286660	4970	4970	4970	4970	0
168	20240112	162100	62286660	4970	4970	4970	4970	0
169	20240112	162000	62286660	4970	4970	4970	4970	0
170	20240112	161900	62286660	4970	4970	4970	4970	0
171	20240112	161800	62286660	4970	4970	4970	4970	0
172	20240112	161700	62286660	4970	4970	4970	4970	0
173	20240112	161600	62286660	4970	4970	4970	4970	0
174	20240112	161500	62286660	4970	4970	4970	4970	0
175	20240112	161400	62286660	4970	4970	4970	4970	0
176	20240112	161300	62286660	4970	4970	4970	4970	0
177	20240112	161200	62286660	4970	4970	4970	4970	0
178	20240112	161100	62286660	4970	4970	4970	4970	0
179	20240112	161000	62286660	4970	4970	4970	4970	0
180	20240112	160900	62286660	4970	4970	4970	4970	0
181	20240112	160800	62286660	4970	4970	4970	4970	0
182	20240112	160700	62286660	4970	4970	4970	4970	219
183	20240112	160600	62286660	4970	4970	4970	4970	0
184	20240112	160500	62286660	4970	4970	4970	4970	0
185	20240112	160400	62286660	4970	4970	4970	4970	0
186	20240112	160300	62286660	4970	4970	4970	4970	0
187	20240112	160200	62286660	4970	4970	4970	4970	0
188	20240112	160100	62286660	4970	4970	4970	4970	0
189	20240112	160000	62286660	4970	4970	4970	4970	0
190	20240112	155900	62286660	4970	4970	4970	4970	0
191	20240112	155800	62286660	4970	4970	4970	4970	0
192	20240112	155700	62286660	4970	4970	4970	4970	0
193	20240112	155600	62286660	4970	4970	4970	4970	0
194	20240112	155500	62286660	4970	4970	4970	4970	0
195	20240112	155400	62286660	4970	4970	4970	4970	0
196	20240112	155300	62286660	4970	4970	4970	4970	0
197	20240112	155200	62286660	4970	4970	4970	4970	0
198	20240112	155100	62286660	4970	4970	4970	4970	0
199	20240112	155000	62286660	4970	4970	4970	4970	0
200	20240112	154900	62286660	4970	4970	4970	4970	0
201	20240112	154800	62286660	4970	4970	4970	4970	0
202	20240112	154700	62286660	4970	4970	4970	4970	0
203	20240112	154600	62286660	4970	4970	4970	4970	0
204	20240112	154500	62286660	4970	4970	4970	4970	0
205	20240112	154400	62286660	4970	4970	4970	4970	0
206	20240112	154300	62286660	4970	4970	4970	4970	0
207	20240112	154200	62286660	4970	4970	4970	4970	0
208	20240112	154100	62286660	4970	4970	4970	4970	0
209	20240112	154000	62286660	4970	4970	4970	4970	0
210	20240112	153900	62286660	4970	4970	4970	4970	0
211	20240112	153800	62286660	4970	4970	4970	4970	0
212	20240112	153700	62286660	4970	4970	4970	4970	219
213	20240112	153600	62286660	4970	4970	4970	4970	0
214	20240112	153500	62286660	4970	4970	4970	4970	0
215	20240112	153400	62286660	4970	4970	4970	4970	0
216	20240112	153300	62286660	4970	4970	4970	4970	0
217	20240112	153200	62286660	4970	4970	4970	4970	0
218	20240112	153100	62286660	4970	4970	4970	4970	0
219	20240112	153000	62286660	4970	4970	4970	4970	219
220	20240112	152900	61198230	5010	5010	5010	5010	0
221	20240112	152800	61198230	5010	5010	5010	5010	0
222	20240112	152700	61198230	5010	5010	5010	5010	0
223	20240112	152600	61198230	5010	5010	5010	5010	0
224	20240112	152500	61198230	5010	5010	5010	5010	0
225	20240112	152400	61198230	5010	5010	5010	5010	0
226	20240112	152300	61198230	5010	5010	5010	5010	0
227	20240112	152200	61198230	5010	5010	5010	5010	0
228	20240112	152100	61198230	5010	5010	5010	5010	0
229	20240112	152000	61198230	5010	5010	5010	5010	0
230	20240112	151900	61198230	5010	5010	5010	5010	1
231	20240112	151800	61193220	5010	5010	5010	5010	4
232	20240112	151700	61173180	5000	4965	5000	4965	60
233	20240112	151600	60875245	4970	5000	5000	4970	24
234	20240112	151500	60755825	4980	4980	4980	4980	2
235	20240112	151400	60745865	5000	5000	5000	5000	0
236	20240112	151300	60745865	5000	5000	5000	5000	1
237	20240112	151200	60740865	5000	5000	5000	5000	6
238	20240112	151100	60710865	5000	5000	5000	5000	0
239	20240112	151000	60710865	5000	5000	5000	5000	0
240	20240112	150900	60710865	5000	5000	5000	5000	200
241	20240112	150800	59710865	5000	5000	5000	5000	0
242	20240112	150700	59710865	5000	5000	5000	5000	0
243	20240112	150600	59710865	5000	5000	5000	5000	7
244	20240112	150500	59675865	5000	5000	5000	5000	0
245	20240112	150400	59675865	5000	5000	5000	5000	0
246	20240112	150300	59675865	5000	4980	5000	4980	6
247	20240112	150200	59645965	4965	4965	4965	4965	6
248	20240112	150100	59616175	4965	4965	4965	4965	0
249	20240112	150000	59616175	4965	4970	4970	4965	44
250	20240112	145900	59397710	4970	4970	4970	4970	0
251	20240112	145800	59397710	4970	4970	4970	4970	0
252	20240112	145700	59397710	4970	4970	4970	4970	0
253	20240112	145600	59397710	4970	4970	4970	4970	12
254	20240112	145500	59338070	4980	4980	4980	4980	0
255	20240112	145400	59338070	4980	4980	4980	4980	0
256	20240112	145300	59338070	4980	4980	4980	4980	1
257	20240112	145200	59333090	4965	4965	4965	4965	0
258	20240112	145100	59333090	4965	4965	4965	4965	5
259	20240112	145000	59308265	4965	4965	4965	4965	95
260	20240112	144900	58836590	4965	4965	4965	4965	0
261	20240112	144800	58836590	4965	4970	4970	4965	1050
262	20240112	144700	53621885	4975	4975	4975	4975	5
263	20240112	144600	53597010	4975	4975	4980	4975	10
264	20240112	144500	53547255	4985	4985	4985	4985	104
265	20240112	144400	53028815	4985	4985	4985	4985	55
266	20240112	144300	52754640	4985	4985	4985	4985	2
267	20240112	144200	52744670	4985	4985	4985	4985	6
268	20240112	144100	52714760	4970	4970	4970	4970	0
269	20240112	144000	52714760	4970	4970	4970	4970	0
270	20240112	143900	52714760	4970	4970	4970	4970	0
271	20240112	143800	52714760	4970	4980	4980	4970	358
272	20240112	143700	50933430	4985	4985	4985	4985	0
273	20240112	143600	50933430	4985	4985	4985	4985	0
274	20240112	143500	50933430	4985	4985	4985	4985	1
275	20240112	143400	50928445	4985	4985	4985	4985	4
276	20240112	143300	50908505	4985	4985	4985	4985	0
277	20240112	143200	50908505	4985	4980	4985	4980	110
278	20240112	143100	50360680	4980	4980	4980	4980	0
279	20240112	143000	50360680	4980	4980	4980	4980	0
280	20240112	142900	50360680	4980	4980	4980	4980	1
281	20240112	142800	50355700	4980	4980	4980	4980	8
282	20240112	142700	50315860	4980	4980	4980	4980	0
283	20240112	142600	50315860	4980	4980	4980	4980	0
284	20240112	142500	50315860	4980	4980	4980	4980	3
285	20240112	142400	50300920	4980	4980	4980	4980	0
286	20240112	142300	50300920	4980	4980	4980	4980	2
287	20240112	142200	50290960	4980	4980	4980	4980	1
288	20240112	142100	50285980	5000	5000	5000	5000	0
289	20240112	142000	50285980	5000	5000	5000	5000	0
290	20240112	141900	50285980	5000	5000	5000	5000	0
291	20240112	141800	50285980	5000	5000	5000	5000	0
292	20240112	141700	50285980	5000	5000	5000	5000	0
293	20240112	141600	50285980	5000	5000	5000	5000	1
294	20240112	141500	50280980	5000	5000	5000	4970	52
295	20240112	141400	50022480	5010	5010	5010	5010	0
296	20240112	141300	50022480	5010	5010	5010	5010	0
297	20240112	141200	50022480	5010	5010	5010	5010	0
298	20240112	141100	50022480	5010	5010	5010	5010	0
299	20240112	141000	50022480	5010	5010	5010	4970	509
300	20240112	140900	47487670	5030	5030	5030	5030	0
301	20240112	140800	47487670	5030	5030	5030	5030	0
302	20240112	140700	47487670	5030	5030	5030	5030	0
303	20240112	140600	47487670	5030	5030	5030	5030	0
304	20240112	140500	47487670	5030	5030	5030	5030	0
305	20240112	140400	47487670	5030	5030	5030	5030	1
306	20240112	140300	47482640	4970	4970	4970	4970	0
307	20240112	140200	47482640	4970	5020	5020	4970	512
308	20240112	140100	44932325	5040	5040	5040	5040	1
309	20240112	140000	44927285	5020	5020	5020	5020	0
310	20240112	135900	44927285	5020	5020	5020	5020	0
311	20240112	135800	44927285	5020	5020	5020	5020	0
312	20240112	135700	44927285	5020	5020	5020	5020	0
313	20240112	135600	44927285	5020	5030	5030	5020	19
314	20240112	135500	44831895	5050	5050	5050	5050	5
315	20240112	135400	44806645	5050	5050	5050	5050	0
316	20240112	135300	44806645	5050	5050	5050	5050	0
317	20240112	135200	44806645	5050	5050	5050	5050	0
318	20240112	135100	44806645	5050	5050	5050	5050	0
319	20240112	135000	44806645	5050	5050	5050	5050	0
320	20240112	134900	44806645	5050	5050	5050	5050	1
321	20240112	134800	44801595	5010	5010	5010	5010	0
322	20240112	134700	44801595	5010	5010	5010	5010	0
323	20240112	134600	44801595	5010	5010	5010	5010	0
324	20240112	134500	44801595	5010	5010	5010	5010	0
325	20240112	134400	44801595	5010	5010	5010	5010	0
326	20240112	134300	44801595	5010	5010	5010	5010	0
327	20240112	134200	44801595	5010	5010	5010	5010	0
328	20240112	134100	44801595	5010	5010	5010	5010	0
329	20240112	134000	44801595	5010	5010	5010	5010	0
330	20240112	133900	44801595	5010	5010	5010	5010	0
331	20240112	133800	44801595	5010	5040	5040	5010	63
332	20240112	133700	44485335	5040	5040	5040	5040	1
333	20240112	133600	44480295	5010	5010	5010	5010	0
334	20240112	133500	44480295	5010	5010	5010	5010	0
335	20240112	133400	44480295	5010	5010	5010	5010	80
336	20240112	133300	44079495	5020	5020	5020	5020	11
337	20240112	133200	44024275	5020	5020	5020	5020	0
338	20240112	133100	44024275	5020	5020	5020	5020	0
339	20240112	133000	44024275	5020	5020	5020	5020	0
340	20240112	132900	44024275	5020	5020	5020	5020	0
341	20240112	132800	44024275	5020	5020	5020	5020	0
342	20240112	132700	44024275	5020	5020	5020	5020	0
343	20240112	132600	44024275	5020	5020	5020	5020	0
344	20240112	132500	44024275	5020	5020	5020	5020	31
345	20240112	132400	43868655	5020	5020	5020	5020	6
346	20240112	132300	43838535	5020	5020	5020	5020	0
347	20240112	132200	43838535	5020	5020	5020	5020	1
348	20240112	132100	43833515	5010	5010	5010	5010	0
349	20240112	132000	43833515	5010	5010	5010	5010	0
350	20240112	131900	43833515	5010	5010	5010	5010	0
351	20240112	131800	43833515	5010	5010	5010	5010	0
352	20240112	131700	43833515	5010	5010	5010	5010	0
353	20240112	131600	43833515	5010	5010	5010	5010	0
354	20240112	131500	43833515	5010	5010	5010	5010	0
355	20240112	131400	43833515	5010	5010	5010	5010	0
356	20240112	131300	43833515	5010	5010	5010	5010	124
357	20240112	131200	43212275	5020	5020	5020	5020	0
358	20240112	131100	43212275	5020	5020	5020	5020	2
359	20240112	131000	43202235	5020	5020	5020	5020	0
360	20240112	130900	43202235	5020	5020	5020	5020	0
361	20240112	130800	43202235	5020	5020	5020	5020	0
362	20240112	130700	43202235	5020	5020	5020	5020	0
363	20240112	130600	43202235	5020	5030	5030	5020	449
364	20240112	130500	40947985	5050	5050	5050	5050	0
365	20240112	130400	40947985	5050	5050	5050	5050	0
366	20240112	130300	40947985	5050	5050	5050	5050	0
367	20240112	130200	40947985	5050	5050	5050	5050	0
368	20240112	130100	40947985	5050	5050	5050	5050	1
369	20240112	130000	40942935	5030	5030	5030	5030	1
370	20240112	125900	40937905	5050	5050	5050	5050	0
371	20240112	125800	40937905	5050	5050	5050	5050	0
372	20240112	125700	40937905	5050	5050	5050	5050	0
373	20240112	125600	40937905	5050	5050	5050	5050	0
374	20240112	125500	40937905	5050	5050	5050	5050	0
375	20240112	125400	40937905	5050	5050	5050	5050	0
376	20240112	125300	40937905	5050	5050	5050	5050	0
377	20240112	125200	40937905	5050	5050	5050	5050	20
378	20240112	125100	40836905	5050	5050	5050	5050	0
379	20240112	125000	40836905	5050	5050	5050	5050	0
380	20240112	124900	40836905	5050	5050	5050	5050	0
381	20240112	124800	40836905	5050	5050	5050	5050	0
382	20240112	124700	40836905	5050	5050	5050	5050	0
383	20240112	124600	40836905	5050	5050	5050	5050	0
384	20240112	124500	40836905	5050	5050	5050	5050	0
385	20240112	124400	40836905	5050	5050	5050	5050	0
386	20240112	124300	40836905	5050	5050	5050	5050	0
387	20240112	124200	40836905	5050	5050	5050	5050	0
388	20240112	124100	40836905	5050	5050	5050	5050	1
389	20240112	124000	40831855	5020	5020	5020	5020	0
390	20240112	123900	40831855	5020	5020	5020	5020	100
391	20240112	123800	40329855	5020	5020	5020	5020	0
392	20240112	123700	40329855	5020	5020	5020	5020	0
393	20240112	123600	40329855	5020	5020	5020	5020	0
394	20240112	123500	40329855	5020	5020	5020	5020	12
395	20240112	123400	40269615	5020	5020	5020	5020	0
396	20240112	123300	40269615	5020	5020	5020	5020	30
397	20240112	123200	40119015	5020	5020	5020	5020	16
398	20240112	123100	40038695	5020	5020	5020	5020	0
399	20240112	123000	40038695	5020	5020	5020	5020	0
400	20240112	122900	40038695	5020	5020	5020	5020	0
401	20240112	122800	40038695	5020	5020	5020	5020	0
402	20240112	122700	40038695	5020	5020	5020	5020	0
403	20240112	122600	40038695	5020	5020	5020	5020	0
404	20240112	122500	40038695	5020	5020	5020	5020	0
405	20240112	122400	40038695	5020	5020	5020	5020	264
406	20240112	122300	38713415	5030	5030	5030	5030	510
407	20240112	122200	36148115	5040	5040	5040	5040	0
408	20240112	122100	36148115	5040	5040	5040	5040	45
409	20240112	122000	35921315	5050	5050	5050	5050	0
410	20240112	121900	35921315	5050	5050	5050	5050	1
411	20240112	121800	35916265	5040	5040	5040	5040	500
412	20240112	121700	33396265	5060	5060	5060	5060	0
413	20240112	121600	33396265	5060	5060	5060	5060	0
414	20240112	121500	33396265	5060	5060	5060	5060	0
415	20240112	121400	33396265	5060	5060	5060	5060	0
416	20240112	121300	33396265	5060	5060	5060	5060	1
417	20240112	121200	33391205	5050	5050	5050	5050	1000
418	20240112	121100	28341205	5050	5050	5050	5050	0
419	20240112	121000	28341205	5050	5050	5050	5050	1
420	20240112	120900	28336155	5050	5050	5050	5050	0
421	20240112	120800	28336155	5050	5050	5050	5050	0
422	20240112	120700	28336155	5050	5050	5050	5050	0
423	20240112	120600	28336155	5050	5050	5050	5050	1
424	20240112	120500	28331105	5050	5050	5050	5050	0
425	20240112	120400	28331105	5050	5050	5050	5050	0
426	20240112	120300	28331105	5050	5050	5050	5050	1
427	20240112	120200	28326055	5050	5050	5050	5050	0
428	20240112	120100	28326055	5050	5050	5050	5050	0
429	20240112	120000	28326055	5050	5050	5050	5050	0
430	20240112	115900	28326055	5050	5050	5050	5040	22
431	20240112	115800	28214995	5060	5060	5060	5060	0
432	20240112	115700	28214995	5060	5060	5060	5060	0
433	20240112	115600	28214995	5060	5060	5060	5060	0
434	20240112	115500	28214995	5060	5060	5060	5060	10
435	20240112	115400	28164395	5060	5060	5060	5060	0
436	20240112	115300	28164395	5060	5060	5060	5060	0
437	20240112	115200	28164395	5060	5050	5060	5050	3
438	20240112	115100	28149235	5060	5050	5060	5050	2
439	20240112	115000	28139125	5060	5060	5060	5060	0
440	20240112	114900	28139125	5060	5060	5060	5060	1
441	20240112	114800	28134065	5060	5060	5060	5060	0
442	20240112	114700	28134065	5060	5060	5060	5060	0
443	20240112	114600	28134065	5060	5060	5060	5060	0
444	20240112	114500	28134065	5060	5060	5060	5060	0
445	20240112	114400	28134065	5060	5050	5060	5050	10
446	20240112	114300	28083555	5050	5050	5050	5050	1
447	20240112	114200	28078505	5060	5060	5060	5060	0
448	20240112	114100	28078505	5060	5060	5060	5060	19
449	20240112	114000	27982365	5060	5050	5060	5050	5
450	20240112	113900	27957105	5060	5060	5060	5060	1
451	20240112	113800	27952045	5050	5050	5050	5050	1
452	20240112	113700	27946995	5060	5050	5060	5050	21
453	20240112	113600	27840935	5060	5060	5060	5060	0
454	20240112	113500	27840935	5060	5060	5060	5060	0
455	20240112	113400	27840935	5060	5060	5060	5060	0
456	20240112	113300	27840935	5060	5050	5060	5050	2
457	20240112	113200	27830825	5060	5060	5060	5060	0
458	20240112	113100	27830825	5060	5060	5060	5060	1
459	20240112	113000	27825765	5060	5060	5060	5060	1
460	20240112	112900	27820705	5060	5060	5060	5060	0
461	20240112	112800	27820705	5060	5060	5060	5060	0
462	20240112	112700	27820705	5060	5060	5060	5060	0
463	20240112	112600	27820705	5060	5060	5060	5060	20
464	20240112	112500	27719505	5060	5050	5060	5050	4
465	20240112	112400	27699295	5050	5050	5050	5050	2
466	20240112	112300	27689195	5040	5040	5040	5040	42
467	20240112	112200	27477515	5060	5060	5060	5060	0
468	20240112	112100	27477515	5060	5060	5060	5060	0
469	20240112	112000	27477515	5060	5060	5060	5060	0
470	20240112	111900	27477515	5060	5060	5060	5060	0
471	20240112	111800	27477515	5060	5060	5060	5060	0
472	20240112	111700	27477515	5060	5060	5060	5060	0
473	20240112	111600	27477515	5060	5060	5060	5060	0
474	20240112	111500	27477515	5060	5060	5060	5060	0
475	20240112	111400	27477515	5060	5060	5060	5060	0
476	20240112	111300	27477515	5060	5050	5060	5050	2
477	20240112	111200	27467405	5060	5060	5060	5060	0
478	20240112	111100	27467405	5060	5060	5060	5060	0
479	20240112	111000	27467405	5060	5060	5060	5060	0
480	20240112	110900	27467405	5060	5060	5060	5060	0
481	20240112	110800	27467405	5060	5060	5060	5060	0
482	20240112	110700	27467405	5060	5060	5060	5060	0
483	20240112	110600	27467405	5060	5060	5060	5060	0
484	20240112	110500	27467405	5060	5060	5060	5060	0
485	20240112	110400	27467405	5060	5060	5060	5060	0
486	20240112	110300	27467405	5060	5060	5060	5060	0
487	20240112	110200	27467405	5060	5030	5060	5030	81
488	20240112	110100	27059945	5060	5060	5060	5030	36
489	20240112	110000	26878805	5030	5030	5030	5030	48
490	20240112	105900	26637365	5060	5060	5060	5060	0
491	20240112	105800	26637365	5060	5060	5060	5060	0
492	20240112	105700	26637365	5060	5060	5060	5060	1
493	20240112	105600	26632305	5030	5030	5030	5030	0
494	20240112	105500	26632305	5030	5030	5030	5030	0
495	20240112	105400	26632305	5030	5030	5030	5030	0
496	20240112	105300	26632305	5030	5030	5030	5030	0
497	20240112	105200	26632305	5030	5030	5030	5030	0
498	20240112	105100	26632305	5030	5030	5030	5020	1056
499	20240112	105000	21330535	5030	5030	5030	5030	0
500	20240112	104900	21330535	5030	5030	5030	5030	0
501	20240112	104800	21330535	5030	5030	5030	5030	0
502	20240112	104700	21330535	5030	5030	5030	5030	0
503	20240112	104600	21330535	5030	5030	5030	5030	42
504	20240112	104500	21119275	5030	5030	5030	5030	1
505	20240112	104400	21114245	5060	5060	5060	5060	0
506	20240112	104300	21114245	5060	5060	5060	5060	0
507	20240112	104200	21114245	5060	5060	5060	5060	1
508	20240112	104100	21109185	5060	5060	5060	5060	0
509	20240112	104000	21109185	5060	5060	5060	5060	0
510	20240112	103900	21109185	5060	5060	5060	5060	1
511	20240112	103800	21104125	5060	5060	5060	5060	0
512	20240112	103700	21104125	5060	5060	5060	5060	0
513	20240112	103600	21104125	5060	5060	5060	5060	0
514	20240112	103500	21104125	5060	5060	5060	5060	0
515	20240112	103400	21104125	5060	5060	5060	5060	0
516	20240112	103300	21104125	5060	5060	5060	5060	0
517	20240112	103200	21104125	5060	5060	5060	5060	0
518	20240112	103100	21104125	5060	5060	5060	5060	50
519	20240112	103000	20851125	5070	5070	5070	5070	0
520	20240112	102900	20851125	5070	5070	5070	5070	0
521	20240112	102800	20851125	5070	5070	5070	5070	0
522	20240112	102700	20851125	5070	5070	5070	5070	2
523	20240112	102600	20840985	5070	5070	5070	5070	0
524	20240112	102500	20840985	5070	5070	5070	5070	1
525	20240112	102400	20835915	5040	5040	5040	5040	187
526	20240112	102300	19893435	5070	5070	5070	5070	0
527	20240112	102200	19893435	5070	5070	5070	5070	0
528	20240112	102100	19893435	5070	5070	5070	5070	0
529	20240112	102000	19893435	5070	5070	5070	5070	0
530	20240112	101900	19893435	5070	5070	5070	5070	0
531	20240112	101800	19893435	5070	5020	5070	5020	107
532	20240112	101700	19355945	5070	5070	5070	5070	1
533	20240112	101600	19350875	5020	5020	5020	5020	0
534	20240112	101500	19350875	5020	5020	5020	5020	24
535	20240112	101400	19230395	5020	5020	5020	5020	0
536	20240112	101300	19230395	5020	5020	5020	5020	495
537	20240112	101200	16745495	5070	5070	5070	5070	0
538	20240112	101100	16745495	5070	5070	5070	5070	0
539	20240112	101000	16745495	5070	5070	5070	5070	0
540	20240112	100900	16745495	5070	5070	5070	5070	0
541	20240112	100800	16745495	5070	5070	5070	5070	10
542	20240112	100700	16694795	5080	5080	5080	5080	0
543	20240112	100600	16694795	5080	5080	5080	5080	0
544	20240112	100500	16694795	5080	5080	5080	5080	0
545	20240112	100400	16694795	5080	5080	5080	5080	11
546	20240112	100300	16638915	5080	5080	5080	5080	0
547	20240112	100200	16638915	5080	5050	5080	5050	113
548	20240112	100100	16068205	5050	5050	5050	5050	5
549	20240112	100000	16042955	5040	5030	5040	5030	101
550	20240112	095900	15534825	5030	5030	5030	5030	0
551	20240112	095800	15534825	5030	5030	5030	5030	1
552	20240112	095700	15529795	4985	4985	4985	4985	0
553	20240112	095600	15529795	4985	4980	4985	4980	688
554	20240112	095500	12100315	4985	4985	4985	4985	0
555	20240112	095400	12100315	4985	4985	4985	4985	0
556	20240112	095300	12100315	4985	4985	4985	4985	0
557	20240112	095200	12100315	4985	4985	4985	4985	11
558	20240112	095100	12045480	4970	4965	4970	4965	474
559	20240112	095000	9691895	4965	4965	4965	4965	112
560	20240112	094900	9135815	4970	4970	4970	4970	11
561	20240112	094800	9081145	4970	4970	4970	4970	55
562	20240112	094700	8807795	4980	4980	4980	4980	72
563	20240112	094600	8449235	4985	4985	4985	4985	22
564	20240112	094500	8339565	4985	5000	5000	4985	320
565	20240112	094400	6744135	5020	5020	5020	5020	0
566	20240112	094300	6744135	5020	5020	5020	5020	0
567	20240112	094200	6744135	5020	5020	5020	5020	0
568	20240112	094100	6744135	5020	5020	5020	5020	0
569	20240112	094000	6744135	5020	5020	5020	5020	10
570	20240112	093900	6693935	5020	5020	5020	5020	1
571	20240112	093800	6688915	5020	5010	5020	4985	301
572	20240112	093700	5186660	5030	5030	5030	5030	0
573	20240112	093600	5186660	5030	5030	5040	5020	335
574	20240112	093500	3504540	5040	5040	5040	5040	0
575	20240112	093400	3504540	5040	5040	5040	5040	0
576	20240112	093300	3504540	5040	5040	5040	5040	1
577	20240112	093200	3499500	5020	5020	5020	5020	0
578	20240112	093100	3499500	5020	5020	5020	5020	73
579	20240112	093000	3133040	5020	5020	5020	5020	0
580	20240112	092900	3133040	5020	5020	5020	5020	0
581	20240112	092800	3133040	5020	5020	5020	5020	0
582	20240112	092700	3133040	5020	5020	5020	5020	0
583	20240112	092600	3133040	5020	5020	5020	5020	0
584	20240112	092500	3133040	5020	5020	5020	5020	1
585	20240112	092400	3128020	5050	5050	5050	5050	0
586	20240112	092300	3128020	5050	5030	5050	5030	11
587	20240112	092200	3072670	5010	5010	5010	5010	1
588	20240112	092100	3067660	4995	5020	5020	4995	211
589	20240112	092000	2013560	5050	5050	5050	5050	0
590	20240112	091900	2013560	5050	5050	5050	5050	0
591	20240112	091800	2013560	5050	5010	5050	5010	235
592	20240112	091700	832140	5010	5030	5050	5010	68
593	20240112	091600	490480	5050	5050	5050	5050	0
594	20240112	091500	490480	5050	5050	5050	5050	0
595	20240112	091400	490480	5050	5050	5050	5050	0
596	20240112	091300	490480	5050	5050	5050	5050	0
597	20240112	091200	490480	5050	5050	5050	5050	1
598	20240112	091100	485430	5050	5050	5050	5050	0
599	20240112	091000	485430	5050	5050	5050	5050	0
600	20240112	090900	485430	5050	5050	5050	5050	0
601	20240112	090800	485430	5050	5050	5050	5050	0
602	20240112	090700	485430	5050	5050	5050	5050	0
603	20240112	090600	485430	5050	5050	5050	5050	0
604	20240112	090500	485430	5050	5050	5050	5050	1
605	20240112	090400	480380	5050	5060	5060	5050	77
606	20240112	090300	91430	5060	5060	5060	5060	11
607	20240112	090200	35770	5110	5110	5110	5110	0
608	20240112	090100	35770	5110	5110	5110	5110	0
609	20240112	090000	35770	5110	5110	5110	5110	7