KissMeData/197140/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	203700	226280220	4985	4985	4985	4985	220
3	20240111	203600	226280220	4985	4985	4985	4985	0
4	20240111	203500	226280220	4985	4985	4985	4985	0
5	20240111	203400	226280220	4985	4985	4985	4985	0
6	20240111	203300	226280220	4985	4985	4985	4985	0
7	20240111	203200	226280220	4985	4985	4985	4985	0
8	20240111	203100	226280220	4985	4985	4985	4985	0
9	20240111	203000	226280220	4985	4985	4985	4985	0
10	20240111	202900	226280220	4985	4985	4985	4985	0
11	20240111	202800	226280220	4985	4985	4985	4985	0
12	20240111	202700	226280220	4985	4985	4985	4985	0
13	20240111	202600	226280220	4985	4985	4985	4985	0
14	20240111	202500	226280220	4985	4985	4985	4985	0
15	20240111	202400	226280220	4985	4985	4985	4985	0
16	20240111	202300	226280220	4985	4985	4985	4985	0
17	20240111	202200	226280220	4985	4985	4985	4985	0
18	20240111	202100	226280220	4985	4985	4985	4985	0
19	20240111	202000	226280220	4985	4985	4985	4985	0
20	20240111	201900	226280220	4985	4985	4985	4985	0
21	20240111	201800	226280220	4985	4985	4985	4985	0
22	20240111	201700	226280220	4985	4985	4985	4985	0
23	20240111	201600	226280220	4985	4985	4985	4985	0
24	20240111	201500	226280220	4985	4985	4985	4985	0
25	20240111	201400	226280220	4985	4985	4985	4985	0
26	20240111	201300	226280220	4985	4985	4985	4985	0
27	20240111	201200	226280220	4985	4985	4985	4985	0
28	20240111	201100	226280220	4985	4985	4985	4985	0
29	20240111	201000	226280220	4985	4985	4985	4985	0
30	20240111	200900	226280220	4985	4985	4985	4985	0
31	20240111	200800	226280220	4985	4985	4985	4985	0
32	20240111	200700	226280220	4985	4985	4985	4985	220
33	20240111	200600	226280220	4985	4985	4985	4985	0
34	20240111	200500	226280220	4985	4985	4985	4985	0
35	20240111	200400	226280220	4985	4985	4985	4985	0
36	20240111	200300	226280220	4985	4985	4985	4985	0
37	20240111	200200	226280220	4985	4985	4985	4985	0
38	20240111	200100	226280220	4985	4985	4985	4985	0
39	20240111	200000	226280220	4985	4985	4985	4985	0
40	20240111	195900	226280220	4985	4985	4985	4985	0
41	20240111	195800	226280220	4985	4985	4985	4985	0
42	20240111	195700	226280220	4985	4985	4985	4985	0
43	20240111	195600	226280220	4985	4985	4985	4985	0
44	20240111	195500	226280220	4985	4985	4985	4985	0
45	20240111	195400	226280220	4985	4985	4985	4985	0
46	20240111	195300	226280220	4985	4985	4985	4985	0
47	20240111	195200	226280220	4985	4985	4985	4985	0
48	20240111	195100	226280220	4985	4985	4985	4985	0
49	20240111	195000	226280220	4985	4985	4985	4985	0
50	20240111	194900	226280220	4985	4985	4985	4985	0
51	20240111	194800	226280220	4985	4985	4985	4985	0
52	20240111	194700	226280220	4985	4985	4985	4985	0
53	20240111	194600	226280220	4985	4985	4985	4985	0
54	20240111	194500	226280220	4985	4985	4985	4985	0
55	20240111	194400	226280220	4985	4985	4985	4985	0
56	20240111	194300	226280220	4985	4985	4985	4985	0
57	20240111	194200	226280220	4985	4985	4985	4985	0
58	20240111	194100	226280220	4985	4985	4985	4985	0
59	20240111	194000	226280220	4985	4985	4985	4985	0
60	20240111	193900	226280220	4985	4985	4985	4985	0
61	20240111	193800	226280220	4985	4985	4985	4985	0
62	20240111	193700	226280220	4985	4985	4985	4985	220
63	20240111	193600	226280220	4985	4985	4985	4985	0
64	20240111	193500	226280220	4985	4985	4985	4985	0
65	20240111	193400	226280220	4985	4985	4985	4985	0
66	20240111	193300	226280220	4985	4985	4985	4985	0
67	20240111	193200	226280220	4985	4985	4985	4985	0
68	20240111	193100	226280220	4985	4985	4985	4985	0
69	20240111	193000	226280220	4985	4985	4985	4985	0
70	20240111	192900	226280220	4985	4985	4985	4985	0
71	20240111	192800	226280220	4985	4985	4985	4985	0
72	20240111	192700	226280220	4985	4985	4985	4985	0
73	20240111	192600	226280220	4985	4985	4985	4985	0
74	20240111	192500	226280220	4985	4985	4985	4985	0
75	20240111	192400	226280220	4985	4985	4985	4985	0
76	20240111	192300	226280220	4985	4985	4985	4985	0
77	20240111	192200	226280220	4985	4985	4985	4985	0
78	20240111	192100	226280220	4985	4985	4985	4985	0
79	20240111	192000	226280220	4985	4985	4985	4985	0
80	20240111	191900	226280220	4985	4985	4985	4985	0
81	20240111	191800	226280220	4985	4985	4985	4985	0
82	20240111	191700	226280220	4985	4985	4985	4985	0
83	20240111	191600	226280220	4985	4985	4985	4985	0
84	20240111	191500	226280220	4985	4985	4985	4985	0
85	20240111	191400	226280220	4985	4985	4985	4985	0
86	20240111	191300	226280220	4985	4985	4985	4985	0
87	20240111	191200	226280220	4985	4985	4985	4985	0
88	20240111	191100	226280220	4985	4985	4985	4985	0
89	20240111	191000	226280220	4985	4985	4985	4985	0
90	20240111	190900	226280220	4985	4985	4985	4985	0
91	20240111	190800	226280220	4985	4985	4985	4985	0
92	20240111	190700	226280220	4985	4985	4985	4985	220
93	20240111	190600	226280220	4985	4985	4985	4985	0
94	20240111	190500	226280220	4985	4985	4985	4985	0
95	20240111	190400	226280220	4985	4985	4985	4985	0
96	20240111	190300	226280220	4985	4985	4985	4985	0
97	20240111	190200	226280220	4985	4985	4985	4985	0
98	20240111	190100	226280220	4985	4985	4985	4985	0
99	20240111	190000	226280220	4985	4985	4985	4985	0
100	20240111	185900	226280220	4985	4985	4985	4985	0
101	20240111	185800	226280220	4985	4985	4985	4985	0
102	20240111	185700	226280220	4985	4985	4985	4985	0
103	20240111	185600	226280220	4985	4985	4985	4985	0
104	20240111	185500	226280220	4985	4985	4985	4985	0
105	20240111	185400	226280220	4985	4985	4985	4985	0
106	20240111	185300	226280220	4985	4985	4985	4985	0
107	20240111	185200	226280220	4985	4985	4985	4985	0
108	20240111	185100	226280220	4985	4985	4985	4985	0
109	20240111	185000	226280220	4985	4985	4985	4985	0
110	20240111	184900	226280220	4985	4985	4985	4985	0
111	20240111	184800	226280220	4985	4985	4985	4985	0
112	20240111	184700	226280220	4985	4985	4985	4985	0
113	20240111	184600	226280220	4985	4985	4985	4985	0
114	20240111	184500	226280220	4985	4985	4985	4985	0
115	20240111	184400	226280220	4985	4985	4985	4985	0
116	20240111	184300	226280220	4985	4985	4985	4985	0
117	20240111	184200	226280220	4985	4985	4985	4985	0
118	20240111	184100	226280220	4985	4985	4985	4985	0
119	20240111	184000	226280220	4985	4985	4985	4985	0
120	20240111	183900	226280220	4985	4985	4985	4985	0
121	20240111	183800	226280220	4985	4985	4985	4985	0
122	20240111	183700	226280220	4985	4985	4985	4985	220
123	20240111	183600	226280220	4985	4985	4985	4985	0
124	20240111	183500	226280220	4985	4985	4985	4985	0
125	20240111	183400	226280220	4985	4985	4985	4985	0
126	20240111	183300	226280220	4985	4985	4985	4985	0
127	20240111	183200	226280220	4985	4985	4985	4985	0
128	20240111	183100	226280220	4985	4985	4985	4985	0
129	20240111	183000	226280220	4985	4985	4985	4985	0
130	20240111	182900	226280220	4985	4985	4985	4985	0
131	20240111	182800	226280220	4985	4985	4985	4985	0
132	20240111	182700	226280220	4985	4985	4985	4985	0
133	20240111	182600	226280220	4985	4985	4985	4985	0
134	20240111	182500	226280220	4985	4985	4985	4985	0
135	20240111	182400	226280220	4985	4985	4985	4985	0
136	20240111	182300	226280220	4985	4985	4985	4985	0
137	20240111	182200	226280220	4985	4985	4985	4985	0
138	20240111	182100	226280220	4985	4985	4985	4985	0
139	20240111	182000	226280220	4985	4985	4985	4985	0
140	20240111	181900	226280220	4985	4985	4985	4985	0
141	20240111	181800	226280220	4985	4985	4985	4985	0
142	20240111	181700	226280220	4985	4985	4985	4985	0
143	20240111	181600	226280220	4985	4985	4985	4985	0
144	20240111	181500	226280220	4985	4985	4985	4985	0
145	20240111	181400	226280220	4985	4985	4985	4985	0
146	20240111	181300	226280220	4985	4985	4985	4985	0
147	20240111	181200	226280220	4985	4985	4985	4985	0
148	20240111	181100	226280220	4985	4985	4985	4985	0
149	20240111	181000	226280220	4985	4985	4985	4985	0
150	20240111	180900	226280220	4985	4985	4985	4985	0
151	20240111	180800	226280220	4985	4985	4985	4985	0
152	20240111	180700	226280220	4985	4985	4985	4985	220
153	20240111	180600	226280220	4985	4985	4985	4985	0
154	20240111	180500	226280220	4985	4985	4985	4985	0
155	20240111	180400	226280220	4985	4985	4985	4985	0
156	20240111	180300	226280220	4985	4985	4985	4985	0
157	20240111	180200	226280220	4985	4985	4985	4985	0
158	20240111	180100	226280220	4985	4985	4985	4985	0
159	20240111	180000	226280220	4985	4985	4985	4985	0
160	20240111	175900	226280220	4985	4985	4985	4985	0
161	20240111	175800	226280220	4985	4985	4985	4985	0
162	20240111	175700	226280220	4985	4985	4985	4985	0
163	20240111	175600	226280220	4985	4985	4985	4985	0
164	20240111	175500	226280220	4985	4985	4985	4985	0
165	20240111	175400	226280220	4985	4985	4985	4985	0
166	20240111	175300	226280220	4985	4985	4985	4985	0
167	20240111	175200	226280220	4985	4985	4985	4985	0
168	20240111	175100	226280220	4985	4985	4985	4985	0
169	20240111	175000	226280220	4985	4985	4985	4985	0
170	20240111	174900	226280220	4985	4985	4985	4985	0
171	20240111	174800	226280220	4985	4985	4985	4985	0
172	20240111	174700	226280220	4985	4985	4985	4985	0
173	20240111	174600	226280220	4985	4985	4985	4985	0
174	20240111	174500	226280220	4985	4985	4985	4985	0
175	20240111	174400	226280220	4985	4985	4985	4985	0
176	20240111	174300	226280220	4985	4985	4985	4985	0
177	20240111	174200	226280220	4985	4985	4985	4985	0
178	20240111	174100	226280220	4985	4985	4985	4985	0
179	20240111	174000	226280220	4985	4985	4985	4985	0
180	20240111	173900	226280220	4985	4985	4985	4985	0
181	20240111	173800	226280220	4985	4985	4985	4985	0
182	20240111	173700	226280220	4985	4985	4985	4985	220
183	20240111	173600	226280220	4985	4985	4985	4985	0
184	20240111	173500	226280220	4985	4985	4985	4985	0
185	20240111	173400	226280220	4985	4985	4985	4985	0
186	20240111	173300	226280220	4985	4985	4985	4985	0
187	20240111	173200	226280220	4985	4985	4985	4985	0
188	20240111	173100	226280220	4985	4985	4985	4985	0
189	20240111	173000	226280220	4985	4985	4985	4985	0
190	20240111	172900	226280220	4985	4985	4985	4985	0
191	20240111	172800	226280220	4985	4985	4985	4985	0
192	20240111	172700	226280220	4985	4985	4985	4985	0
193	20240111	172600	226280220	4985	4985	4985	4985	0
194	20240111	172500	226280220	4985	4985	4985	4985	0
195	20240111	172400	226280220	4985	4985	4985	4985	0
196	20240111	172300	226280220	4985	4985	4985	4985	0
197	20240111	172200	226280220	4985	4985	4985	4985	0
198	20240111	172100	226280220	4985	4985	4985	4985	0
199	20240111	172000	226280220	4985	4985	4985	4985	0
200	20240111	171900	226280220	4985	4985	4985	4985	0
201	20240111	171800	226280220	4985	4985	4985	4985	0
202	20240111	171700	226280220	4985	4985	4985	4985	0
203	20240111	171600	226280220	4985	4985	4985	4985	0
204	20240111	171500	226280220	4985	4985	4985	4985	0
205	20240111	171400	226280220	4985	4985	4985	4985	0
206	20240111	171300	226280220	4985	4985	4985	4985	0
207	20240111	171200	226280220	4985	4985	4985	4985	0
208	20240111	171100	226280220	4985	4985	4985	4985	0
209	20240111	171000	226280220	4985	4985	4985	4985	0
210	20240111	170900	226280220	4985	4985	4985	4985	0
211	20240111	170800	226280220	4985	4985	4985	4985	0
212	20240111	170700	226280220	4985	4985	4985	4985	220
213	20240111	170600	226280220	4985	4985	4985	4985	0
214	20240111	170500	226280220	4985	4985	4985	4985	0
215	20240111	170400	226280220	4985	4985	4985	4985	0
216	20240111	170300	226280220	4985	4985	4985	4985	0
217	20240111	170200	226280220	4985	4985	4985	4985	0
218	20240111	170100	226280220	4985	4985	4985	4985	0
219	20240111	170000	226280220	4985	4985	4985	4985	0
220	20240111	165900	226280220	4985	4985	4985	4985	0
221	20240111	165800	226280220	4985	4985	4985	4985	0
222	20240111	165700	226280220	4985	4985	4985	4985	0
223	20240111	165600	226280220	4985	4985	4985	4985	0
224	20240111	165500	226280220	4985	4985	4985	4985	0
225	20240111	165400	226280220	4985	4985	4985	4985	0
226	20240111	165300	226280220	4985	4985	4985	4985	0
227	20240111	165200	226280220	4985	4985	4985	4985	0
228	20240111	165100	226280220	4985	4985	4985	4985	0
229	20240111	165000	226280220	4985	4985	4985	4985	0
230	20240111	164900	226280220	4985	4985	4985	4985	0
231	20240111	164800	226280220	4985	4985	4985	4985	0
232	20240111	164700	226280220	4985	4985	4985	4985	0
233	20240111	164600	226280220	4985	4985	4985	4985	0
234	20240111	164500	226280220	4985	4985	4985	4985	0
235	20240111	164400	226280220	4985	4985	4985	4985	0
236	20240111	164300	226280220	4985	4985	4985	4985	0
237	20240111	164200	226280220	4985	4985	4985	4985	0
238	20240111	164100	226280220	4985	4985	4985	4985	0
239	20240111	164000	226280220	4985	4985	4985	4985	0
240	20240111	163900	226280220	4985	4985	4985	4985	0
241	20240111	163800	226280220	4985	4985	4985	4985	0
242	20240111	163700	226280220	4985	4985	4985	4985	220
243	20240111	163600	226280220	4985	4985	4985	4985	0
244	20240111	163500	226280220	4985	4985	4985	4985	0
245	20240111	163400	226280220	4985	4985	4985	4985	0
246	20240111	163300	226280220	4985	4985	4985	4985	0
247	20240111	163200	226280220	4985	4985	4985	4985	0
248	20240111	163100	226280220	4985	4985	4985	4985	0
249	20240111	163000	226280220	4985	4985	4985	4985	0
250	20240111	162900	226280220	4985	4985	4985	4985	0
251	20240111	162800	226280220	4985	4985	4985	4985	0
252	20240111	162700	226280220	4985	4985	4985	4985	0
253	20240111	162600	226280220	4985	4985	4985	4985	0
254	20240111	162500	226280220	4985	4985	4985	4985	0
255	20240111	162400	226280220	4985	4985	4985	4985	0
256	20240111	162300	226280220	4985	4985	4985	4985	0
257	20240111	162200	226280220	4985	4985	4985	4985	0
258	20240111	162100	226280220	4985	4985	4985	4985	0
259	20240111	162000	226280220	4985	4985	4985	4985	0
260	20240111	161900	226280220	4985	4985	4985	4985	0
261	20240111	161800	226280220	4985	4985	4985	4985	0
262	20240111	161700	226280220	4985	4985	4985	4985	0
263	20240111	161600	226280220	4985	4985	4985	4985	0
264	20240111	161500	226280220	4985	4985	4985	4985	0
265	20240111	161400	226280220	4985	4985	4985	4985	0
266	20240111	161300	226280220	4985	4985	4985	4985	0
267	20240111	161200	226280220	4985	4985	4985	4985	0
268	20240111	161100	226280220	4985	4985	4985	4985	0
269	20240111	161000	226280220	4985	4985	4985	4985	0
270	20240111	160900	226280220	4985	4985	4985	4985	0
271	20240111	160800	226280220	4985	4985	4985	4985	0
272	20240111	160700	226280220	4985	4985	4985	4985	220
273	20240111	160600	226280220	4985	4985	4985	4985	0
274	20240111	160500	226280220	4985	4985	4985	4985	0
275	20240111	160400	226280220	4985	4985	4985	4985	0
276	20240111	160300	226280220	4985	4985	4985	4985	0
277	20240111	160200	226280220	4985	4985	4985	4985	0
278	20240111	160100	226280220	4985	4985	4985	4985	0
279	20240111	160000	226280220	4985	4985	4985	4985	0
280	20240111	155900	226280220	4985	4985	4985	4985	0
281	20240111	155800	226280220	4985	4985	4985	4985	0
282	20240111	155700	226280220	4985	4985	4985	4985	0
283	20240111	155600	226280220	4985	4985	4985	4985	0
284	20240111	155500	226280220	4985	4985	4985	4985	0
285	20240111	155400	226280220	4985	4985	4985	4985	0
286	20240111	155300	226280220	4985	4985	4985	4985	0
287	20240111	155200	226280220	4985	4985	4985	4985	0
288	20240111	155100	226280220	4985	4985	4985	4985	0
289	20240111	155000	226280220	4985	4985	4985	4985	0
290	20240111	154900	226280220	4985	4985	4985	4985	0
291	20240111	154800	226280220	4985	4985	4985	4985	0
292	20240111	154700	226280220	4985	4985	4985	4985	0
293	20240111	154600	226280220	4985	4985	4985	4985	0
294	20240111	154500	226280220	4985	4985	4985	4985	0
295	20240111	154400	226280220	4985	4985	4985	4985	0
296	20240111	154300	226280220	4985	4985	4985	4985	0
297	20240111	154200	226280220	4985	4985	4985	4985	0
298	20240111	154100	226280220	4985	4985	4985	4985	0
299	20240111	154000	226280220	4985	4985	4985	4985	0
300	20240111	153900	226280220	4985	4985	4985	4985	0
301	20240111	153800	226280220	4985	4985	4985	4985	0
302	20240111	153700	226280220	4985	4985	4985	4985	220
303	20240111	153600	226280220	4985	4985	4985	4985	0
304	20240111	153500	226280220	4985	4985	4985	4985	0
305	20240111	153400	226280220	4985	4985	4985	4985	0
306	20240111	153300	226280220	4985	4985	4985	4985	0
307	20240111	153200	226280220	4985	4985	4985	4985	0
308	20240111	153100	226280220	4985	4985	4985	4985	0
309	20240111	153000	226280220	4985	4985	4985	4985	220
310	20240111	152900	225183520	4980	4980	4980	4980	0
311	20240111	152800	225183520	4980	4980	4980	4980	0
312	20240111	152700	225183520	4980	4980	4980	4980	0
313	20240111	152600	225183520	4980	4980	4980	4980	0
314	20240111	152500	225183520	4980	4980	4980	4980	0
315	20240111	152400	225183520	4980	4980	4980	4980	0
316	20240111	152300	225183520	4980	4980	4980	4980	0
317	20240111	152200	225183520	4980	4980	4980	4980	0
318	20240111	152100	225183520	4980	4980	4980	4980	0
319	20240111	152000	225183520	4980	4980	4980	4980	0
320	20240111	151900	225183520	4980	4980	4980	4980	0
321	20240111	151800	225183520	4980	4960	4980	4960	2
322	20240111	151700	225173580	4960	4985	4985	4960	199
323	20240111	151600	224185705	4965	4970	4970	4965	1279
324	20240111	151500	217831920	4990	4990	4990	4970	385
325	20240111	151400	215918430	4990	4990	4990	4990	0
326	20240111	151300	215918430	4990	4990	4990	4990	86
327	20240111	151200	215489290	4990	4990	4990	4990	0
328	20240111	151100	215489290	4990	4990	4990	4990	201
329	20240111	151000	214486300	4990	4990	4990	4990	0
330	20240111	150900	214486300	4990	4990	4990	4990	1
331	20240111	150800	214481310	4990	4985	4990	4970	96
332	20240111	150700	214002760	4970	4990	4990	4970	50
333	20240111	150600	213754240	4990	4985	4990	4970	59
334	20240111	150500	213460960	4990	4990	4990	4990	1
335	20240111	150400	213455970	4990	4990	4990	4990	0
336	20240111	150300	213455970	4990	4990	4990	4990	1
337	20240111	150200	213450980	4990	4990	4990	4990	3
338	20240111	150100	213436010	4990	4990	4990	4990	3
339	20240111	150000	213421040	4990	4995	4995	4990	107
340	20240111	145900	212887100	4995	4995	4995	4995	2
341	20240111	145800	212877110	4995	4995	4995	4995	0
342	20240111	145700	212877110	4995	4995	4995	4995	1
343	20240111	145600	212872115	4995	4995	4995	4995	0
344	20240111	145500	212872115	4995	4995	4995	4995	1
345	20240111	145400	212867120	4995	4995	4995	4995	0
346	20240111	145300	212867120	4995	4995	4995	4995	11
347	20240111	145200	212812175	4995	4995	4995	4995	0
348	20240111	145100	212812175	4995	4995	4995	4995	2
349	20240111	145000	212802185	4980	4980	4980	4980	10
350	20240111	144900	212752385	5000	5000	5000	5000	1
351	20240111	144800	212747385	5000	5000	5000	5000	1
352	20240111	144700	212742385	5000	4980	5000	4970	1222
353	20240111	144600	206668895	4980	4980	4980	4980	378
354	20240111	144500	204786455	4980	4990	4990	4980	200
355	20240111	144400	203790445	4980	4980	4980	4980	455
356	20240111	144300	201524545	4985	4985	4985	4985	1
357	20240111	144200	201519560	4990	4990	4990	4990	0
358	20240111	144100	201519560	4990	4990	4990	4990	1
359	20240111	144000	201514570	4990	4990	4990	4990	0
360	20240111	143900	201514570	4990	4990	4990	4990	6
361	20240111	143800	201484630	4990	4990	4990	4990	0
362	20240111	143700	201484630	4990	4990	4990	4990	21
363	20240111	143600	201379840	4990	4990	4990	4990	111
364	20240111	143500	200825950	4990	4990	4990	4990	1
365	20240111	143400	200820960	4990	4990	4990	4990	0
366	20240111	143300	200820960	4990	4990	4990	4990	1
367	20240111	143200	200815970	4990	4990	4990	4990	7
368	20240111	143100	200781040	4990	4990	4990	4990	7
369	20240111	143000	200746110	4980	4980	4990	4980	176
370	20240111	142900	199869620	5000	5000	5000	5000	31
371	20240111	142800	199714620	5000	5000	5000	5000	86
372	20240111	142700	199284620	5000	5000	5000	5000	1
373	20240111	142600	199279620	5000	5000	5000	5000	0
374	20240111	142500	199279620	5000	5000	5000	5000	1
375	20240111	142400	199274620	5000	5000	5000	5000	0
376	20240111	142300	199274620	5000	5000	5000	5000	1
377	20240111	142200	199269620	5000	5000	5000	5000	0
378	20240111	142100	199269620	5000	5000	5000	4980	102
379	20240111	142000	198761620	5000	5000	5000	5000	0
380	20240111	141900	198761620	5000	5000	5000	5000	101
381	20240111	141800	198256620	5000	4975	5000	4975	201
382	20240111	141700	197256620	5000	5000	5000	5000	1
383	20240111	141600	197251620	5000	5000	5000	5000	0
384	20240111	141500	197251620	5000	5000	5000	5000	0
385	20240111	141400	197251620	5000	5000	5000	5000	1
386	20240111	141300	197246620	4995	4975	4995	4975	294
387	20240111	141200	195783950	4975	4995	4995	4975	141
388	20240111	141100	195082455	4995	4995	4995	4995	0
389	20240111	141000	195082455	4995	4995	4995	4995	1
390	20240111	140900	195077460	4995	4995	4995	4995	0
391	20240111	140800	195077460	4995	4995	4995	4995	1
392	20240111	140700	195072465	4970	4975	4975	4970	866
393	20240111	140600	190767935	4995	4995	4995	4995	1
394	20240111	140500	190762940	4995	4995	4995	4995	0
395	20240111	140400	190762940	4995	4995	4995	4995	1
396	20240111	140300	190757945	4995	4995	4995	4995	0
397	20240111	140200	190757945	4995	4995	4995	4995	1
398	20240111	140100	190752950	4995	4995	4995	4995	0
399	20240111	140000	190752950	4995	4995	4995	4995	1
400	20240111	135900	190747955	4995	4995	4995	4995	0
401	20240111	135800	190747955	4995	4995	4995	4995	67
402	20240111	135700	190413290	4995	4995	4995	4995	30
403	20240111	135600	190263440	4995	4995	4995	4995	1
404	20240111	135500	190258445	4995	4995	4995	4995	0
405	20240111	135400	190258445	4995	5000	5000	4995	8
406	20240111	135300	190218480	4980	4980	4980	4980	0
407	20240111	135200	190218480	4980	4980	4980	4980	297
408	20240111	135100	188739420	4970	4970	4970	4970	0
409	20240111	135000	188739420	4970	5000	5000	4970	171
410	20240111	134900	187888820	5000	5000	5000	5000	0
411	20240111	134800	187888820	5000	5000	5000	5000	1
412	20240111	134700	187883820	5000	5000	5000	5000	0
413	20240111	134600	187883820	5000	5000	5000	5000	1
414	20240111	134500	187878820	5000	5000	5000	5000	0
415	20240111	134400	187878820	5000	5000	5000	5000	1
416	20240111	134300	187873820	5000	5000	5000	5000	0
417	20240111	134200	187873820	5000	5000	5000	5000	6
418	20240111	134100	187843820	5000	5000	5000	5000	5
419	20240111	134000	187818820	5000	5000	5000	5000	1
420	20240111	133900	187813820	5000	5000	5000	5000	0
421	20240111	133800	187813820	5000	5000	5000	5000	1
422	20240111	133700	187808820	5000	5000	5000	5000	0
423	20240111	133600	187808820	5000	5000	5000	5000	1
424	20240111	133500	187803820	5000	5000	5000	5000	50
425	20240111	133400	187553820	5000	5000	5000	5000	1
426	20240111	133300	187548820	5000	5000	5000	5000	0
427	20240111	133200	187548820	5000	5000	5000	5000	1
428	20240111	133100	187543820	4990	4990	4990	4990	0
429	20240111	133000	187543820	4990	4990	4990	4990	1
430	20240111	132900	187538830	4990	4990	4990	4990	66
431	20240111	132800	187209490	4990	4990	4990	4990	1
432	20240111	132700	187204500	4990	4990	4990	4990	0
433	20240111	132600	187204500	4990	4990	4990	4990	1
434	20240111	132500	187199510	4990	4990	4990	4990	0
435	20240111	132400	187199510	4990	4990	4990	4990	1
436	20240111	132300	187194520	4990	4990	4990	4990	64
437	20240111	132200	186875160	4990	4990	4990	4990	1
438	20240111	132100	186870170	4990	4990	4990	4990	0
439	20240111	132000	186870170	4990	4990	4990	4990	1
440	20240111	131900	186865180	4990	4990	4990	4990	0
441	20240111	131800	186865180	4990	4990	4990	4990	101
442	20240111	131700	186361190	4985	4985	4985	4985	401
443	20240111	131600	184362205	4985	4985	4985	4985	1
444	20240111	131500	184357220	4950	4990	4990	4950	2003
445	20240111	131400	174417590	4995	5010	5010	4995	108
446	20240111	131300	173878115	5000	5000	5000	5000	100
447	20240111	131200	173378115	5010	5010	5010	5010	0
448	20240111	131100	173378115	5010	5010	5010	5010	1
449	20240111	131000	173373105	5010	5010	5010	5010	0
450	20240111	130900	173373105	5010	5010	5010	5010	1
451	20240111	130800	173368095	5020	5020	5020	5020	0
452	20240111	130700	173368095	5020	5020	5020	5020	1
453	20240111	130600	173363075	5010	5010	5010	5010	480
454	20240111	130500	170958275	5010	5010	5010	5010	23
455	20240111	130400	170843045	5010	5010	5010	4990	231
456	20240111	130300	169686555	5010	5010	5010	5010	1
457	20240111	130200	169681545	4990	4990	4990	4990	0
458	20240111	130100	169681545	4990	5010	5010	4990	325
459	20240111	130000	168059720	5010	5010	5010	5010	0
460	20240111	125900	168059720	5010	5010	5010	5010	1
461	20240111	125800	168054710	5010	5010	5010	5010	0
462	20240111	125700	168054710	5010	5010	5010	5010	1
463	20240111	125600	168049700	5010	5010	5010	5010	0
464	20240111	125500	168049700	5010	5010	5010	5010	1
465	20240111	125400	168044690	5010	5010	5010	5010	0
466	20240111	125300	168044690	5010	5010	5010	5010	1
467	20240111	125200	168039680	5010	5010	5010	5010	0
468	20240111	125100	168039680	5010	5010	5010	5010	1
469	20240111	125000	168034670	5010	5010	5010	5010	4
470	20240111	124900	168014630	5010	5010	5010	5010	1
471	20240111	124800	168009620	5010	5010	5010	5010	49
472	20240111	124700	167764130	5010	5010	5010	5010	1
473	20240111	124600	167759120	5000	5000	5000	5000	105
474	20240111	124500	167234120	5010	5010	5010	5010	1
475	20240111	124400	167229110	5010	5010	5010	5010	0
476	20240111	124300	167229110	5010	5010	5010	5010	1
477	20240111	124200	167224100	5010	5010	5010	5010	0
478	20240111	124100	167224100	5010	5010	5010	5010	1
479	20240111	124000	167219090	5010	5010	5010	5010	0
480	20240111	123900	167219090	5010	5010	5010	5010	1
481	20240111	123800	167214080	5010	5010	5010	5010	0
482	20240111	123700	167214080	5010	5010	5010	5010	1
483	20240111	123600	167209070	5010	5010	5010	5010	0
484	20240111	123500	167209070	5010	5010	5010	5010	1
485	20240111	123400	167204060	5010	5010	5010	5010	25
486	20240111	123300	167078810	5010	5010	5010	5010	1
487	20240111	123200	167073800	5010	5010	5010	5010	0
488	20240111	123100	167073800	5010	5010	5010	5010	1
489	20240111	123000	167068790	5010	5010	5010	5010	1
490	20240111	122900	167063780	5010	5010	5010	5010	1
491	20240111	122800	167058770	5010	5010	5010	5010	0
492	20240111	122700	167058770	5010	5010	5010	5010	1
493	20240111	122600	167053760	5020	5020	5020	5020	0
494	20240111	122500	167053760	5020	5020	5020	5020	1
495	20240111	122400	167048740	5020	5020	5020	5020	0
496	20240111	122300	167048740	5020	5020	5020	5020	1
497	20240111	122200	167043720	5020	5020	5020	5020	0
498	20240111	122100	167043720	5020	5020	5020	5020	1
499	20240111	122000	167038700	5020	5020	5020	5020	0
500	20240111	121900	167038700	5020	5020	5020	5020	1
501	20240111	121800	167033680	5020	5020	5020	5020	0
502	20240111	121700	167033680	5020	5020	5020	5020	1
503	20240111	121600	167028660	5020	5020	5020	5020	0
504	20240111	121500	167028660	5020	5010	5020	4990	656
505	20240111	121400	163754000	5010	5010	5010	5010	4
506	20240111	121300	163733960	5020	5020	5020	5020	1
507	20240111	121200	163728940	4990	5010	5010	4990	179
508	20240111	121100	162834380	5020	5020	5020	5020	1
509	20240111	121000	162829360	5020	5020	5020	5020	0
510	20240111	120900	162829360	5020	5020	5020	5020	0
511	20240111	120800	162829360	5020	5020	5020	5020	1
512	20240111	120700	162824340	5020	5020	5020	5020	0
513	20240111	120600	162824340	5020	5020	5020	5020	1
514	20240111	120500	162819320	5020	5020	5020	5020	0
515	20240111	120400	162819320	5020	5020	5020	5020	1
516	20240111	120300	162814300	5010	5010	5010	5010	196
517	20240111	120200	161832340	5010	5010	5010	5010	1
518	20240111	120100	161827330	5010	5010	5010	5010	0
519	20240111	120000	161827330	5010	5010	5010	5010	1
520	20240111	115900	161822320	5010	5010	5010	5010	1
521	20240111	115800	161817310	5000	5010	5010	5000	16
522	20240111	115700	161737300	5010	5010	5010	5010	0
523	20240111	115600	161737300	5010	5010	5010	5010	1
524	20240111	115500	161732290	5010	5010	5010	5010	0
525	20240111	115400	161732290	5010	5010	5010	5010	1
526	20240111	115300	161727280	5010	5010	5010	5010	0
527	20240111	115200	161727280	5010	5010	5010	5010	1
528	20240111	115100	161722270	5020	5020	5020	5020	0
529	20240111	115000	161722270	5020	5020	5020	5020	1
530	20240111	114900	161717250	5020	5020	5020	5020	0
531	20240111	114800	161717250	5020	5020	5020	5020	1
532	20240111	114700	161712230	5020	5020	5020	5020	0
533	20240111	114600	161712230	5020	5020	5020	5020	1
534	20240111	114500	161707210	5020	5020	5020	5020	0
535	20240111	114400	161707210	5020	5020	5020	5020	1
536	20240111	114300	161702190	5020	5020	5020	5020	0
537	20240111	114200	161702190	5020	5020	5020	5020	7
538	20240111	114100	161667050	5020	5020	5020	5020	0
539	20240111	114000	161667050	5020	5020	5020	5020	1
540	20240111	113900	161662030	5020	5020	5020	5020	0
541	20240111	113800	161662030	5020	5020	5020	5020	24
542	20240111	113700	161541550	5010	5010	5020	5010	4
543	20240111	113600	161521500	5020	5020	5020	5020	1
544	20240111	113500	161516480	5020	5020	5020	5020	0
545	20240111	113400	161516480	5020	5020	5020	5020	1
546	20240111	113300	161511460	5020	5020	5020	5020	0
547	20240111	113200	161511460	5020	5020	5020	5020	2
548	20240111	113100	161501420	5020	5020	5020	5020	59
549	20240111	113000	161205240	5020	5020	5020	5020	1
550	20240111	112900	161200220	5020	5020	5020	5020	0
551	20240111	112800	161200220	5020	5020	5020	5020	1
552	20240111	112700	161195200	5020	5020	5020	5020	0
553	20240111	112600	161195200	5020	5020	5020	5020	1
554	20240111	112500	161190180	5020	5020	5020	5020	11
555	20240111	112400	161134960	5010	5010	5010	5010	1
556	20240111	112300	161129950	5010	5010	5010	5010	1
557	20240111	112200	161124940	5020	5020	5020	5020	1
558	20240111	112100	161119920	5020	5020	5020	5020	0
559	20240111	112000	161119920	5020	5010	5020	5010	760
560	20240111	111900	157312310	5010	5010	5010	5010	0
561	20240111	111800	157312310	5010	5010	5010	5010	41
562	20240111	111700	157106900	5010	5010	5010	5010	0
563	20240111	111600	157106900	5010	5010	5010	5010	1
564	20240111	111500	157101890	5010	5000	5010	5000	500
565	20240111	111400	154597260	5010	5010	5010	5010	1
566	20240111	111300	154592250	5010	5010	5010	5010	0
567	20240111	111200	154592250	5010	5010	5010	5010	1
568	20240111	111100	154587240	5010	5010	5010	5010	0
569	20240111	111000	154587240	5010	5010	5010	5010	1
570	20240111	110900	154582230	5010	5010	5010	5010	0
571	20240111	110800	154582230	5010	5010	5010	5010	1
572	20240111	110700	154577220	5010	5010	5010	5010	0
573	20240111	110600	154577220	5010	5010	5010	5010	0
574	20240111	110500	154577220	5010	5010	5010	5010	1
575	20240111	110400	154572210	5010	5010	5010	5010	0
576	20240111	110300	154572210	5010	5010	5010	5010	1
577	20240111	110200	154567200	5010	5010	5010	5010	0
578	20240111	110100	154567200	5010	5010	5010	5010	1
579	20240111	110000	154562190	5010	5010	5010	5010	0
580	20240111	105900	154562190	5010	5010	5010	5010	1
581	20240111	105800	154557180	5010	5000	5010	5000	23
582	20240111	105700	154441960	5000	5010	5010	5000	2
583	20240111	105600	154431950	5010	5010	5010	5010	0
584	20240111	105500	154431950	5010	5010	5010	5010	1
585	20240111	105400	154426940	5000	5000	5000	5000	0
586	20240111	105300	154426940	5000	5000	5000	5000	20
587	20240111	105200	154326940	4990	4990	4990	4990	0
588	20240111	105100	154326940	4990	5010	5010	4990	54
589	20240111	105000	154057460	5010	5010	5010	5010	0
590	20240111	104900	154057460	5010	5010	5010	5010	1
591	20240111	104800	154052450	5010	4990	5010	4990	7
592	20240111	104700	154017400	5010	5010	5010	5010	1
593	20240111	104600	154012390	5000	5000	5000	5000	873
594	20240111	104500	149647390	5000	5000	5000	5000	130
595	20240111	104400	148997390	5010	5010	5010	5010	0
596	20240111	104300	148997390	5010	5010	5010	5010	2
597	20240111	104200	148987370	5000	5000	5000	5000	1
598	20240111	104100	148982370	5000	5000	5000	5000	134
599	20240111	104000	148312370	5000	5000	5000	5000	20
600	20240111	103900	148212370	5000	5000	5000	5000	1
601	20240111	103800	148207370	5000	5000	5000	5000	6
602	20240111	103700	148177370	5000	5000	5000	5000	1
603	20240111	103600	148172370	5000	5000	5000	5000	0
604	20240111	103500	148172370	5000	5000	5000	5000	1
605	20240111	103400	148167370	5000	4990	5000	4990	140
606	20240111	103300	147468660	4995	5000	5000	4995	1228
607	20240111	103200	141334775	5000	5000	5000	5000	1
608	20240111	103100	141329775	5000	5000	5000	5000	1
609	20240111	103000	141324775	5000	5000	5000	4995	14
610	20240111	102900	141254825	5010	5010	5010	5010	1
611	20240111	102800	141249815	5020	5010	5020	5010	2
612	20240111	102700	141239785	5020	5020	5020	5020	1
613	20240111	102600	141234765	5020	5020	5020	5020	0
614	20240111	102500	141234765	5020	5020	5020	5020	1
615	20240111	102400	141229745	5020	5020	5020	5020	0
616	20240111	102300	141229745	5020	5020	5020	5020	24
617	20240111	102200	141109265	5020	5020	5020	5020	0
618	20240111	102100	141109265	5020	5020	5020	5020	1
619	20240111	102000	141104245	5020	5020	5020	5020	1
620	20240111	101900	141099225	5020	5020	5020	5020	1
621	20240111	101800	141094205	5030	5030	5030	5030	0
622	20240111	101700	141094205	5030	5030	5030	5030	1
623	20240111	101600	141089175	5030	5000	5030	4995	503
624	20240111	101500	138576580	5000	5030	5030	5000	1951
625	20240111	101400	128821550	5030	5030	5030	5030	100
626	20240111	101300	128318550	5030	5030	5030	5030	1
627	20240111	101200	128313520	5030	5030	5030	5030	1
628	20240111	101100	128308490	5040	5040	5040	5040	1
629	20240111	101000	128303450	5000	5040	5040	5000	4002
630	20240111	100900	108283690	5040	5040	5040	5040	1
631	20240111	100800	108278650	5040	5040	5040	5040	0
632	20240111	100700	108278650	5040	5040	5040	5040	14
633	20240111	100600	108208090	5040	5040	5040	5040	0
634	20240111	100500	108208090	5040	5040	5040	5040	1
635	20240111	100400	108203050	5040	5040	5040	5040	11
636	20240111	100300	108147610	5030	5030	5030	5030	0
637	20240111	100200	108147610	5030	5030	5030	5030	10
638	20240111	100100	108097310	5040	5040	5040	5040	18
639	20240111	100000	108006590	5030	5030	5030	5030	348
640	20240111	095900	106256150	5010	5030	5030	5010	31
641	20240111	095800	106100240	5030	5030	5030	5030	1
642	20240111	095700	106095210	5030	5030	5030	5030	222
643	20240111	095600	104978550	5040	5040	5040	5040	1
644	20240111	095500	104973510	5040	5030	5040	5030	379
645	20240111	095400	103066350	5040	5040	5040	5040	374
646	20240111	095300	101181390	5030	5030	5030	5030	1180
647	20240111	095200	95245990	5020	5020	5020	5010	1892
648	20240111	095100	85755090	5020	5010	5020	5010	1041
649	20240111	095000	80539670	5010	5010	5010	5010	516
650	20240111	094900	77954510	5010	5000	5010	5000	205
651	20240111	094800	76928960	5000	5000	5000	5000	508
652	20240111	094700	74388960	4990	4990	4990	4990	10
653	20240111	094600	74339060	5000	5000	5000	5000	7
654	20240111	094500	74304060	5010	5010	5010	5010	0
655	20240111	094400	74304060	5010	5010	5010	5010	1
656	20240111	094300	74299050	5010	5010	5010	5010	0
657	20240111	094200	74299050	5010	5010	5010	5010	172
658	20240111	094100	73437330	5010	5010	5010	5010	0
659	20240111	094000	73437330	5010	5010	5010	5010	1
660	20240111	093900	73432320	4990	4990	4990	4990	500
661	20240111	093800	70937320	5020	5020	5020	4990	44
662	20240111	093700	70716975	4995	5010	5010	4995	1114
663	20240111	093600	65150835	5000	4995	5000	4990	5110
664	20240111	093500	39609155	4995	4990	4995	4990	279
665	20240111	093400	38216825	4990	4990	4990	4990	1
666	20240111	093300	38211835	4975	4975	4975	4975	0
667	20240111	093200	38211835	4975	4975	4975	4975	15
668	20240111	093100	38137210	4975	4975	4975	4975	385
669	20240111	093000	36221835	4995	4975	4995	4975	1144
670	20240111	092900	30525480	4960	4960	4960	4960	50
671	20240111	092800	30277480	4960	4980	4980	4960	1060
672	20240111	092700	25019860	4980	4980	4980	4980	0
673	20240111	092600	25019860	4980	4980	4980	4980	1
674	20240111	092500	25014880	4980	4980	4980	4980	0
675	20240111	092400	25014880	4980	4980	4980	4980	1
676	20240111	092300	25009900	4980	4980	4980	4980	44
677	20240111	092200	24790780	4980	4980	4980	4980	1
678	20240111	092100	24785800	4970	4970	4970	4970	0
679	20240111	092000	24785800	4970	4965	4970	4965	276
680	20240111	091900	23414630	4970	4970	4970	4970	0
681	20240111	091800	23414630	4970	4970	4970	4970	1
682	20240111	091700	23409660	4970	4970	4970	4970	0
683	20240111	091600	23409660	4970	4970	4970	4970	1
684	20240111	091500	23404690	4970	4970	4970	4970	31
685	20240111	091400	23250620	4970	4970	4970	4970	1
686	20240111	091300	23245650	4970	4970	4970	4970	0
687	20240111	091200	23245650	4970	4960	4970	4960	953
688	20240111	091100	18517770	4945	4950	4950	4945	2285
689	20240111	091000	7217505	4970	4970	4970	4970	112
690	20240111	090900	6660865	4970	4970	4970	4970	0
691	20240111	090800	6660865	4970	4970	4970	4970	1
692	20240111	090700	6655895	4955	4955	4955	4955	0
693	20240111	090600	6655895	4955	4975	4975	4955	214
694	20240111	090500	5595505	4975	4975	4980	4975	462
695	20240111	090400	3296805	4975	4975	4975	4975	301
696	20240111	090300	1799330	4980	4980	4980	4980	0
697	20240111	090200	1799330	4980	4980	4980	4980	51
698	20240111	090100	1545350	4985	4985	4985	4985	0
699	20240111	090000	1545350	4985	4985	4985	4985	310