KissMeData/021320/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	190700	108126135	4990	4990	4990	4990	21
3	20240108	190600	108126135	4990	4990	4990	4990	0
4	20240108	190500	108126135	4990	4990	4990	4990	0
5	20240108	190400	108126135	4990	4990	4990	4990	0
6	20240108	190300	108126135	4990	4990	4990	4990	0
7	20240108	190200	108126135	4990	4990	4990	4990	0
8	20240108	190100	108126135	4990	4990	4990	4990	0
9	20240108	190000	108126135	4990	4990	4990	4990	0
10	20240108	185900	108126135	4990	4990	4990	4990	0
11	20240108	185800	108126135	4990	4990	4990	4990	0
12	20240108	185700	108126135	4990	4990	4990	4990	0
13	20240108	185600	108126135	4990	4990	4990	4990	0
14	20240108	185500	108126135	4990	4990	4990	4990	0
15	20240108	185400	108126135	4990	4990	4990	4990	0
16	20240108	185300	108126135	4990	4990	4990	4990	0
17	20240108	185200	108126135	4990	4990	4990	4990	0
18	20240108	185100	108126135	4990	4990	4990	4990	0
19	20240108	185000	108126135	4990	4990	4990	4990	0
20	20240108	184900	108126135	4990	4990	4990	4990	0
21	20240108	184800	108126135	4990	4990	4990	4990	0
22	20240108	184700	108126135	4990	4990	4990	4990	0
23	20240108	184600	108126135	4990	4990	4990	4990	0
24	20240108	184500	108126135	4990	4990	4990	4990	0
25	20240108	184400	108126135	4990	4990	4990	4990	0
26	20240108	184300	108126135	4990	4990	4990	4990	0
27	20240108	184200	108126135	4990	4990	4990	4990	0
28	20240108	184100	108126135	4990	4990	4990	4990	0
29	20240108	184000	108126135	4990	4990	4990	4990	0
30	20240108	183900	108126135	4990	4990	4990	4990	0
31	20240108	183800	108126135	4990	4990	4990	4990	0
32	20240108	183700	108126135	4990	4990	4990	4990	21
33	20240108	183600	108126135	4990	4990	4990	4990	0
34	20240108	183500	108126135	4990	4990	4990	4990	0
35	20240108	183400	108126135	4990	4990	4990	4990	0
36	20240108	183300	108126135	4990	4990	4990	4990	0
37	20240108	183200	108126135	4990	4990	4990	4990	0
38	20240108	183100	108126135	4990	4990	4990	4990	0
39	20240108	183000	108126135	4990	4990	4990	4990	0
40	20240108	182900	108126135	4990	4990	4990	4990	0
41	20240108	182800	108126135	4990	4990	4990	4990	0
42	20240108	182700	108126135	4990	4990	4990	4990	0
43	20240108	182600	108126135	4990	4990	4990	4990	0
44	20240108	182500	108126135	4990	4990	4990	4990	0
45	20240108	182400	108126135	4990	4990	4990	4990	0
46	20240108	182300	108126135	4990	4990	4990	4990	0
47	20240108	182200	108126135	4990	4990	4990	4990	0
48	20240108	182100	108126135	4990	4990	4990	4990	0
49	20240108	182000	108126135	4990	4990	4990	4990	0
50	20240108	181900	108126135	4990	4990	4990	4990	0
51	20240108	181800	108126135	4990	4990	4990	4990	0
52	20240108	181700	108126135	4990	4990	4990	4990	0
53	20240108	181600	108126135	4990	4990	4990	4990	0
54	20240108	181500	108126135	4990	4990	4990	4990	0
55	20240108	181400	108126135	4990	4990	4990	4990	0
56	20240108	181300	108126135	4990	4990	4990	4990	0
57	20240108	181200	108126135	4990	4990	4990	4990	0
58	20240108	181100	108126135	4990	4990	4990	4990	0
59	20240108	181000	108126135	4990	4990	4990	4990	0
60	20240108	180900	108126135	4990	4990	4990	4990	0
61	20240108	180800	108126135	4990	4990	4990	4990	0
62	20240108	180700	108126135	4990	4990	4990	4990	21
63	20240108	180600	108126135	4990	4990	4990	4990	0
64	20240108	180500	108126135	4990	4990	4990	4990	0
65	20240108	180400	108126135	4990	4990	4990	4990	0
66	20240108	180300	108126135	4990	4990	4990	4990	0
67	20240108	180200	108126135	4990	4990	4990	4990	0
68	20240108	180100	108126135	4990	4990	4990	4990	0
69	20240108	180000	108126135	4990	4990	4990	4990	0
70	20240108	175900	108126135	4990	4990	4990	4990	0
71	20240108	175800	108126135	4990	4990	4990	4990	0
72	20240108	175700	108126135	4990	4990	4990	4990	0
73	20240108	175600	108126135	4990	4990	4990	4990	0
74	20240108	175500	108126135	4990	4990	4990	4990	0
75	20240108	175400	108126135	4990	4990	4990	4990	0
76	20240108	175300	108126135	4990	4990	4990	4990	0
77	20240108	175200	108126135	4990	4990	4990	4990	0
78	20240108	175100	108126135	4990	4990	4990	4990	0
79	20240108	175000	108126135	4990	4990	4990	4990	0
80	20240108	174900	108126135	4990	4990	4990	4990	0
81	20240108	174800	108126135	4990	4990	4990	4990	0
82	20240108	174700	108126135	4990	4990	4990	4990	0
83	20240108	174600	108126135	4990	4990	4990	4990	0
84	20240108	174500	108126135	4990	4990	4990	4990	0
85	20240108	174400	108126135	4990	4990	4990	4990	0
86	20240108	174300	108126135	4990	4990	4990	4990	0
87	20240108	174200	108126135	4990	4990	4990	4990	0
88	20240108	174100	108126135	4990	4990	4990	4990	0
89	20240108	174000	108126135	4990	4990	4990	4990	0
90	20240108	173900	108126135	4990	4990	4990	4990	0
91	20240108	173800	108126135	4990	4990	4990	4990	0
92	20240108	173700	108126135	4990	4990	4990	4990	21
93	20240108	173600	108126135	4990	4990	4990	4990	0
94	20240108	173500	108126135	4990	4990	4990	4990	0
95	20240108	173400	108126135	4990	4990	4990	4990	0
96	20240108	173300	108126135	4990	4990	4990	4990	0
97	20240108	173200	108126135	4990	4990	4990	4990	0
98	20240108	173100	108126135	4990	4990	4990	4990	0
99	20240108	173000	108126135	4990	4990	4990	4990	0
100	20240108	172900	108126135	4990	4990	4990	4990	0
101	20240108	172800	108126135	4990	4990	4990	4990	0
102	20240108	172700	108126135	4990	4990	4990	4990	0
103	20240108	172600	108126135	4990	4990	4990	4990	0
104	20240108	172500	108126135	4990	4990	4990	4990	0
105	20240108	172400	108126135	4990	4990	4990	4990	0
106	20240108	172300	108126135	4990	4990	4990	4990	0
107	20240108	172200	108126135	4990	4990	4990	4990	0
108	20240108	172100	108126135	4990	4990	4990	4990	0
109	20240108	172000	108126135	4990	4990	4990	4990	0
110	20240108	171900	108126135	4990	4990	4990	4990	0
111	20240108	171800	108126135	4990	4990	4990	4990	0
112	20240108	171700	108126135	4990	4990	4990	4990	0
113	20240108	171600	108126135	4990	4990	4990	4990	0
114	20240108	171500	108126135	4990	4990	4990	4990	0
115	20240108	171400	108126135	4990	4990	4990	4990	0
116	20240108	171300	108126135	4990	4990	4990	4990	0
117	20240108	171200	108126135	4990	4990	4990	4990	0
118	20240108	171100	108126135	4990	4990	4990	4990	0
119	20240108	171000	108126135	4990	4990	4990	4990	0
120	20240108	170900	108126135	4990	4990	4990	4990	0
121	20240108	170800	108126135	4990	4990	4990	4990	0
122	20240108	170700	108126135	4990	4990	4990	4990	21
123	20240108	170600	108126135	4990	4990	4990	4990	0
124	20240108	170500	108126135	4990	4990	4990	4990	0
125	20240108	170400	108126135	4990	4990	4990	4990	0
126	20240108	170300	108126135	4990	4990	4990	4990	0
127	20240108	170200	108126135	4990	4990	4990	4990	0
128	20240108	170100	108126135	4990	4990	4990	4990	0
129	20240108	170000	108126135	4990	4990	4990	4990	0
130	20240108	165900	108126135	4990	4990	4990	4990	0
131	20240108	165800	108126135	4990	4990	4990	4990	0
132	20240108	165700	108126135	4990	4990	4990	4990	0
133	20240108	165600	108126135	4990	4990	4990	4990	0
134	20240108	165500	108126135	4990	4990	4990	4990	0
135	20240108	165400	108126135	4990	4990	4990	4990	0
136	20240108	165300	108126135	4990	4990	4990	4990	0
137	20240108	165200	108126135	4990	4990	4990	4990	0
138	20240108	165100	108126135	4990	4990	4990	4990	0
139	20240108	165000	108126135	4990	4990	4990	4990	0
140	20240108	164900	108126135	4990	4990	4990	4990	0
141	20240108	164800	108126135	4990	4990	4990	4990	0
142	20240108	164700	108126135	4990	4990	4990	4990	0
143	20240108	164600	108126135	4990	4990	4990	4990	0
144	20240108	164500	108126135	4990	4990	4990	4990	0
145	20240108	164400	108126135	4990	4990	4990	4990	0
146	20240108	164300	108126135	4990	4990	4990	4990	0
147	20240108	164200	108126135	4990	4990	4990	4990	0
148	20240108	164100	108126135	4990	4990	4990	4990	0
149	20240108	164000	108126135	4990	4990	4990	4990	0
150	20240108	163900	108126135	4990	4990	4990	4990	0
151	20240108	163800	108126135	4990	4990	4990	4990	0
152	20240108	163700	108126135	4990	4990	4990	4990	21
153	20240108	163600	108126135	4990	4990	4990	4990	0
154	20240108	163500	108126135	4990	4990	4990	4990	0
155	20240108	163400	108126135	4990	4990	4990	4990	0
156	20240108	163300	108126135	4990	4990	4990	4990	0
157	20240108	163200	108126135	4990	4990	4990	4990	0
158	20240108	163100	108126135	4990	4990	4990	4990	0
159	20240108	163000	108126135	4990	4990	4990	4990	0
160	20240108	162900	108126135	4990	4990	4990	4990	0
161	20240108	162800	108126135	4990	4990	4990	4990	0
162	20240108	162700	108126135	4990	4990	4990	4990	0
163	20240108	162600	108126135	4990	4990	4990	4990	0
164	20240108	162500	108126135	4990	4990	4990	4990	0
165	20240108	162400	108126135	4990	4990	4990	4990	0
166	20240108	162300	108126135	4990	4990	4990	4990	0
167	20240108	162200	108126135	4990	4990	4990	4990	0
168	20240108	162100	108126135	4990	4990	4990	4990	0
169	20240108	162000	108126135	4990	4990	4990	4990	0
170	20240108	161900	108126135	4990	4990	4990	4990	0
171	20240108	161800	108126135	4990	4990	4990	4990	0
172	20240108	161700	108126135	4990	4990	4990	4990	0
173	20240108	161600	108126135	4990	4990	4990	4990	0
174	20240108	161500	108126135	4990	4990	4990	4990	0
175	20240108	161400	108126135	4990	4990	4990	4990	0
176	20240108	161300	108126135	4990	4990	4990	4990	0
177	20240108	161200	108126135	4990	4990	4990	4990	0
178	20240108	161100	108126135	4990	4990	4990	4990	0
179	20240108	161000	108126135	4990	4990	4990	4990	0
180	20240108	160900	108126135	4990	4990	4990	4990	0
181	20240108	160800	108126135	4990	4990	4990	4990	0
182	20240108	160700	108126135	4990	4990	4990	4990	21
183	20240108	160600	108126135	4990	4990	4990	4990	0
184	20240108	160500	108126135	4990	4990	4990	4990	0
185	20240108	160400	108126135	4990	4990	4990	4990	0
186	20240108	160300	108126135	4990	4990	4990	4990	0
187	20240108	160200	108126135	4990	4990	4990	4990	0
188	20240108	160100	108126135	4990	4990	4990	4990	0
189	20240108	160000	108126135	4990	4990	4990	4990	0
190	20240108	155900	108126135	4990	4990	4990	4990	0
191	20240108	155800	108126135	4990	4990	4990	4990	0
192	20240108	155700	108126135	4990	4990	4990	4990	0
193	20240108	155600	108126135	4990	4990	4990	4990	0
194	20240108	155500	108126135	4990	4990	4990	4990	0
195	20240108	155400	108126135	4990	4990	4990	4990	0
196	20240108	155300	108126135	4990	4990	4990	4990	0
197	20240108	155200	108126135	4990	4990	4990	4990	0
198	20240108	155100	108126135	4990	4990	4990	4990	0
199	20240108	155000	108126135	4990	4990	4990	4990	0
200	20240108	154900	108126135	4990	4990	4990	4990	0
201	20240108	154800	108126135	4990	4990	4990	4990	0
202	20240108	154700	108126135	4990	4990	4990	4990	0
203	20240108	154600	108126135	4990	4990	4990	4990	0
204	20240108	154500	108126135	4990	4990	4990	4990	0
205	20240108	154400	108126135	4990	4990	4990	4990	0
206	20240108	154300	108126135	4990	4990	4990	4990	0
207	20240108	154200	108126135	4990	4990	4990	4990	0
208	20240108	154100	108126135	4990	4990	4990	4990	0
209	20240108	154000	108126135	4990	4990	4990	4990	0
210	20240108	153900	108126135	4990	4990	4990	4990	0
211	20240108	153800	108126135	4990	4990	4990	4990	0
212	20240108	153700	108126135	4990	4990	4990	4990	21
213	20240108	153600	108126135	4990	4990	4990	4990	0
214	20240108	153500	108126135	4990	4990	4990	4990	0
215	20240108	153400	108126135	4990	4990	4990	4990	0
216	20240108	153300	108126135	4990	4990	4990	4990	0
217	20240108	153200	108126135	4990	4990	4990	4990	0
218	20240108	153100	108126135	4990	4990	4990	4990	0
219	20240108	153000	108126135	4990	4990	4990	4990	21
220	20240108	152900	108021345	4990	4990	4990	4990	0
221	20240108	152800	108021345	4990	4990	4990	4990	0
222	20240108	152700	108021345	4990	4990	4990	4990	0
223	20240108	152600	108021345	4990	4990	4990	4990	0
224	20240108	152500	108021345	4990	4990	4990	4990	0
225	20240108	152400	108021345	4990	4990	4990	4990	0
226	20240108	152300	108021345	4990	4990	4990	4990	0
227	20240108	152200	108021345	4990	4990	4990	4990	0
228	20240108	152100	108021345	4990	4990	4990	4990	0
229	20240108	152000	108021345	4990	4990	4990	4990	0
230	20240108	151900	108021345	4990	4990	4990	4990	2
231	20240108	151800	108011365	4990	4990	4990	4990	1
232	20240108	151700	108006375	4965	4970	4970	4965	43
233	20240108	151600	107792875	4990	4990	4990	4990	0
234	20240108	151500	107792875	4990	4970	4990	4965	46
235	20240108	151400	107564450	4995	4995	4995	4995	0
236	20240108	151300	107564450	4995	4995	4995	4995	13
237	20240108	151200	107499515	5000	5000	5000	5000	0
238	20240108	151100	107499515	5000	4995	5000	4995	20
239	20240108	151000	107399525	4965	4965	4965	4965	0
240	20240108	150900	107399525	4965	4975	4975	4965	60
241	20240108	150800	107101330	5000	5000	5000	5000	0
242	20240108	150700	107101330	5000	5000	5000	5000	0
243	20240108	150600	107101330	5000	5000	5000	5000	0
244	20240108	150500	107101330	5000	5000	5000	5000	0
245	20240108	150400	107101330	5000	5000	5000	5000	100
246	20240108	150300	106601330	5000	5000	5000	5000	0
247	20240108	150200	106601330	5000	5000	5000	5000	0
248	20240108	150100	106601330	5000	4990	5000	4990	5
249	20240108	150000	106576365	4985	4985	4985	4985	0
250	20240108	145900	106576365	4985	4985	4985	4985	0
251	20240108	145800	106576365	4985	4985	4985	4985	0
252	20240108	145700	106576365	4985	4985	4985	4985	0
253	20240108	145600	106576365	4985	4985	4985	4985	291
254	20240108	145500	105125730	4965	4965	4965	4965	0
255	20240108	145400	105125730	4965	4965	4965	4965	4
256	20240108	145300	105105870	4985	4985	4985	4985	17
257	20240108	145200	105021125	4985	4985	4985	4985	0
258	20240108	145100	105021125	4985	4985	4985	4985	1
259	20240108	145000	105016140	4985	4985	4985	4985	0
260	20240108	144900	105016140	4985	4985	4985	4985	8
261	20240108	144800	104976260	4985	4985	4985	4985	0
262	20240108	144700	104976260	4985	4985	4985	4985	0
263	20240108	144600	104976260	4985	4985	4985	4985	0
264	20240108	144500	104976260	4985	4985	4985	4985	8
265	20240108	144400	104936380	4985	4985	4985	4985	1
266	20240108	144300	104931395	4965	4965	4965	4965	0
267	20240108	144200	104931395	4965	4965	4965	4965	0
268	20240108	144100	104931395	4965	4965	4965	4965	0
269	20240108	144000	104931395	4965	4965	4965	4965	0
270	20240108	143900	104931395	4965	4965	4965	4965	0
271	20240108	143800	104931395	4965	4965	4965	4965	0
272	20240108	143700	104931395	4965	4965	4965	4965	0
273	20240108	143600	104931395	4965	4965	4965	4965	0
274	20240108	143500	104931395	4965	4965	4965	4965	0
275	20240108	143400	104931395	4965	4965	4965	4965	0
276	20240108	143300	104931395	4965	4970	4970	4965	10
277	20240108	143200	104881730	4965	4965	4965	4965	0
278	20240108	143100	104881730	4965	4965	4965	4965	100
279	20240108	143000	104385230	4965	4965	4965	4965	0
280	20240108	142900	104385230	4965	4965	4965	4965	10
281	20240108	142800	104335580	4965	4965	4965	4965	0
282	20240108	142700	104335580	4965	4965	4965	4965	0
283	20240108	142600	104335580	4965	4960	4970	4960	684
284	20240108	142500	100940450	4965	4965	4965	4965	57
285	20240108	142400	100657445	4965	4965	4965	4965	0
286	20240108	142300	100657445	4965	4965	4965	4965	0
287	20240108	142200	100657445	4965	4965	4965	4965	0
288	20240108	142100	100657445	4965	4965	4965	4965	0
289	20240108	142000	100657445	4965	4965	4965	4965	0
290	20240108	141900	100657445	4965	4965	4965	4965	0
291	20240108	141800	100657445	4965	4965	4965	4965	0
292	20240108	141700	100657445	4965	4965	4965	4965	36
293	20240108	141600	100478705	4965	4965	4965	4965	2
294	20240108	141500	100468775	4965	4965	4965	4965	0
295	20240108	141400	100468775	4965	4965	4965	4965	0
296	20240108	141300	100468775	4965	4965	4965	4965	1
297	20240108	141200	100463810	4965	4965	4965	4965	0
298	20240108	141100	100463810	4965	4965	4965	4965	0
299	20240108	141000	100463810	4965	4965	4965	4965	0
300	20240108	140900	100463810	4965	4965	4965	4965	0
301	20240108	140800	100463810	4965	4965	4965	4965	0
302	20240108	140700	100463810	4965	4965	4965	4965	4
303	20240108	140600	100443950	4960	4960	4960	4960	0
304	20240108	140500	100443950	4960	4960	4960	4960	0
305	20240108	140400	100443950	4960	4960	4960	4960	0
306	20240108	140300	100443950	4960	4960	4960	4960	0
307	20240108	140200	100443950	4960	4960	4960	4960	0
308	20240108	140100	100443950	4960	4965	4965	4960	300
309	20240108	140000	98955280	4965	4975	4975	4965	250
310	20240108	135900	97713450	4975	4970	4975	4970	3
311	20240108	135800	97698530	4970	4970	4970	4970	0
312	20240108	135700	97698530	4970	4970	4970	4970	0
313	20240108	135600	97698530	4970	4970	4970	4970	0
314	20240108	135500	97698530	4970	4970	4970	4970	0
315	20240108	135400	97698530	4970	4970	4970	4970	369
316	20240108	135300	95864600	4970	4970	4970	4970	0
317	20240108	135200	95864600	4970	4970	4970	4970	8
318	20240108	135100	95824840	4975	4975	4975	4975	0
319	20240108	135000	95824840	4975	4975	4975	4975	0
320	20240108	134900	95824840	4975	4975	4975	4975	7
321	20240108	134800	95790015	4975	4975	4975	4975	207
322	20240108	134700	94760190	4980	4980	4980	4980	0
323	20240108	134600	94760190	4980	4980	4980	4980	5
324	20240108	134500	94735290	4980	4980	4980	4980	0
325	20240108	134400	94735290	4980	4980	4980	4980	0
326	20240108	134300	94735290	4980	4980	4980	4980	0
327	20240108	134200	94735290	4980	4980	4980	4980	1
328	20240108	134100	94730310	4980	4980	4980	4980	2
329	20240108	134000	94720350	4980	4980	4980	4980	0
330	20240108	133900	94720350	4980	4980	4980	4975	519
331	20240108	133800	92138230	4980	4980	4980	4980	20
332	20240108	133700	92038630	4980	4980	4980	4980	0
333	20240108	133600	92038630	4980	4975	4980	4975	2
334	20240108	133500	92028675	4975	4975	4975	4975	0
335	20240108	133400	92028675	4975	4975	4975	4975	0
336	20240108	133300	92028675	4975	4975	4975	4975	0
337	20240108	133200	92028675	4975	4975	4975	4975	0
338	20240108	133100	92028675	4975	4975	4975	4975	0
339	20240108	133000	92028675	4975	4975	4975	4975	0
340	20240108	132900	92028675	4975	4975	4975	4975	2
341	20240108	132800	92018725	4980	4980	4980	4980	6
342	20240108	132700	91988845	4980	4980	4980	4980	0
343	20240108	132600	91988845	4980	4980	4980	4980	0
344	20240108	132500	91988845	4980	4980	4980	4980	0
345	20240108	132400	91988845	4980	4980	4980	4980	0
346	20240108	132300	91988845	4980	4980	4980	4980	2
347	20240108	132200	91978885	4980	4980	4980	4980	0
348	20240108	132100	91978885	4980	4980	4980	4980	5
349	20240108	132000	91953985	4975	4975	4975	4975	0
350	20240108	131900	91953985	4975	4975	4975	4975	4
351	20240108	131800	91934085	4980	4980	4980	4980	0
352	20240108	131700	91934085	4980	4980	4980	4980	2
353	20240108	131600	91924125	4975	4975	4975	4975	0
354	20240108	131500	91924125	4975	4975	4975	4975	0
355	20240108	131400	91924125	4975	4975	4975	4975	0
356	20240108	131300	91924125	4975	4975	4975	4975	0
357	20240108	131200	91924125	4975	4975	4975	4975	0
358	20240108	131100	91924125	4975	4975	4975	4975	0
359	20240108	131000	91924125	4975	4975	4975	4975	1
360	20240108	130900	91919150	4975	4975	4975	4975	0
361	20240108	130800	91919150	4975	4975	4975	4975	0
362	20240108	130700	91919150	4975	4975	4975	4975	0
363	20240108	130600	91919150	4975	4975	4975	4975	0
364	20240108	130500	91919150	4975	4975	4975	4975	0
365	20240108	130400	91919150	4975	4975	4975	4975	0
366	20240108	130300	91919150	4975	4975	4975	4975	5
367	20240108	130200	91894275	4975	4975	4975	4975	0
368	20240108	130100	91894275	4975	5000	5000	4975	78
369	20240108	130000	91506200	4975	4975	4975	4975	0
370	20240108	125900	91506200	4975	4975	4975	4975	0
371	20240108	125800	91506200	4975	4975	4975	4975	0
372	20240108	125700	91506200	4975	4975	4975	4975	0
373	20240108	125600	91506200	4975	4975	4975	4975	0
374	20240108	125500	91506200	4975	4975	4975	4975	0
375	20240108	125400	91506200	4975	4975	4975	4975	0
376	20240108	125300	91506200	4975	4975	4975	4975	101
377	20240108	125200	91003725	4975	4975	4975	4975	10
378	20240108	125100	90953975	4975	4975	4975	4975	0
379	20240108	125000	90953975	4975	4975	4975	4975	0
380	20240108	124900	90953975	4975	4975	4975	4975	0
381	20240108	124800	90953975	4975	4975	4975	4975	0
382	20240108	124700	90953975	4975	4985	4985	4975	31
383	20240108	124600	90799740	4985	4995	4995	4985	378
384	20240108	124500	88911920	4995	4995	4995	4995	13
385	20240108	124400	88846985	4995	4995	4995	4995	96
386	20240108	124300	88367465	5000	5000	5000	5000	0
387	20240108	124200	88367465	5000	5000	5000	5000	1
388	20240108	124100	88362465	4970	4970	4970	4970	0
389	20240108	124000	88362465	4970	4970	4970	4970	0
390	20240108	123900	88362465	4970	4970	4970	4970	3
391	20240108	123800	88347555	5000	5000	5000	5000	1
392	20240108	123700	88342555	4970	4970	4970	4970	0
393	20240108	123600	88342555	4970	4970	4970	4970	0
394	20240108	123500	88342555	4970	4970	4970	4970	0
395	20240108	123400	88342555	4970	4970	4970	4970	0
396	20240108	123300	88342555	4970	4970	4970	4970	0
397	20240108	123200	88342555	4970	4970	4970	4970	6
398	20240108	123100	88312735	5000	5000	5000	5000	0
399	20240108	123000	88312735	5000	5000	5000	5000	0
400	20240108	122900	88312735	5000	5000	5000	5000	0
401	20240108	122800	88312735	5000	5000	5000	5000	0
402	20240108	122700	88312735	5000	5000	5000	5000	1
403	20240108	122600	88307735	4975	4975	4975	4975	8
404	20240108	122500	88267935	5000	5000	5000	5000	1
405	20240108	122400	88262935	4970	4970	4970	4970	0
406	20240108	122300	88262935	4970	4970	4970	4970	0
407	20240108	122200	88262935	4970	4970	4970	4970	0
408	20240108	122100	88262935	4970	4970	4970	4970	6
409	20240108	122000	88233115	4975	4980	4980	4975	3
410	20240108	121900	88218185	4980	4980	4980	4980	0
411	20240108	121800	88218185	4980	4980	4980	4980	0
412	20240108	121700	88218185	4980	4980	4980	4980	0
413	20240108	121600	88218185	4980	4980	4980	4980	0
414	20240108	121500	88218185	4980	4980	4980	4980	0
415	20240108	121400	88218185	4980	4980	4980	4980	1
416	20240108	121300	88213205	5000	5000	5000	5000	0
417	20240108	121200	88213205	5000	5000	5000	5000	0
418	20240108	121100	88213205	5000	5000	5000	5000	0
419	20240108	121000	88213205	5000	5000	5000	5000	0
420	20240108	120900	88213205	5000	5000	5000	5000	0
421	20240108	120800	88213205	5000	5000	5000	5000	0
422	20240108	120700	88213205	5000	5000	5000	5000	0
423	20240108	120600	88213205	5000	5000	5000	5000	0
424	20240108	120500	88213205	5000	5000	5000	5000	0
425	20240108	120400	88213205	5000	5000	5000	5000	0
426	20240108	120300	88213205	5000	5000	5000	5000	0
427	20240108	120200	88213205	5000	5000	5000	5000	0
428	20240108	120100	88213205	5000	5000	5000	5000	0
429	20240108	120000	88213205	5000	4975	5000	4975	1032
430	20240108	115900	83078225	4975	4975	4975	4975	0
431	20240108	115800	83078225	4975	4975	4975	4975	0
432	20240108	115700	83078225	4975	4975	4975	4975	0
433	20240108	115600	83078225	4975	4975	4975	4975	0
434	20240108	115500	83078225	4975	4975	4975	4975	0
435	20240108	115400	83078225	4975	4975	4975	4975	0
436	20240108	115300	83078225	4975	4975	4975	4975	0
437	20240108	115200	83078225	4975	4975	4975	4975	0
438	20240108	115100	83078225	4975	4975	4975	4975	0
439	20240108	115000	83078225	4975	4975	4975	4975	0
440	20240108	114900	83078225	4975	4975	4975	4975	300
441	20240108	114800	81585725	4975	4975	4975	4975	0
442	20240108	114700	81585725	4975	4975	4975	4975	0
443	20240108	114600	81585725	4975	4975	4975	4975	0
444	20240108	114500	81585725	4975	4975	4975	4975	0
445	20240108	114400	81585725	4975	4980	4980	4975	110
446	20240108	114300	81038470	4975	4975	4975	4975	0
447	20240108	114200	81038470	4975	4975	4975	4975	0
448	20240108	114100	81038470	4975	4975	4975	4975	0
449	20240108	114000	81038470	4975	4975	4975	4975	0
450	20240108	113900	81038470	4975	4975	4975	4975	0
451	20240108	113800	81038470	4975	4975	4975	4975	757
452	20240108	113700	77272395	4975	4975	4975	4975	0
453	20240108	113600	77272395	4975	4975	4975	4975	0
454	20240108	113500	77272395	4975	4980	4980	4975	163
455	20240108	113400	76461420	4990	4990	4990	4990	80
456	20240108	113300	76062220	5000	5000	5000	5000	0
457	20240108	113200	76062220	5000	5000	5000	5000	0
458	20240108	113100	76062220	5000	5000	5000	5000	0
459	20240108	113000	76062220	5000	5000	5000	5000	0
460	20240108	112900	76062220	5000	5000	5000	5000	0
461	20240108	112800	76062220	5000	5000	5000	5000	0
462	20240108	112700	76062220	5000	5000	5000	5000	0
463	20240108	112600	76062220	5000	5000	5000	5000	0
464	20240108	112500	76062220	5000	5000	5000	5000	10
465	20240108	112400	76012220	5000	5000	5000	5000	0
466	20240108	112300	76012220	5000	5000	5000	5000	0
467	20240108	112200	76012220	5000	5000	5000	5000	2
468	20240108	112100	76002220	5000	5000	5000	5000	0
469	20240108	112000	76002220	5000	5000	5000	5000	0
470	20240108	111900	76002220	5000	5000	5000	5000	0
471	20240108	111800	76002220	5000	5000	5000	5000	0
472	20240108	111700	76002220	5000	5010	5010	5000	11
473	20240108	111600	75947200	5010	5010	5010	5010	0
474	20240108	111500	75947200	5010	5010	5010	5010	20
475	20240108	111400	75847000	4975	4975	4975	4975	0
476	20240108	111300	75847000	4975	4975	4975	4975	0
477	20240108	111200	75847000	4975	4975	4975	4975	0
478	20240108	111100	75847000	4975	4975	4975	4975	0
479	20240108	111000	75847000	4975	4975	4975	4975	0
480	20240108	110900	75847000	4975	4975	4975	4975	0
481	20240108	110800	75847000	4975	4975	4975	4975	423
482	20240108	110700	73742575	4975	4975	4975	4975	0
483	20240108	110600	73742575	4975	4975	4975	4975	1
484	20240108	110500	73737600	5020	5020	5020	5020	0
485	20240108	110400	73737600	5020	5020	5020	5020	0
486	20240108	110300	73737600	5020	5020	5020	5020	0
487	20240108	110200	73737600	5020	5020	5020	5020	0
488	20240108	110100	73737600	5020	5020	5020	5020	0
489	20240108	110000	73737600	5020	5020	5020	5020	0
490	20240108	105900	73737600	5020	5020	5020	5020	0
491	20240108	105800	73737600	5020	5020	5020	5020	0
492	20240108	105700	73737600	5020	5020	5020	5020	0
493	20240108	105600	73737600	5020	5020	5020	5020	0
494	20240108	105500	73737600	5020	5020	5020	5020	0
495	20240108	105400	73737600	5020	5020	5020	5020	0
496	20240108	105300	73737600	5020	5020	5020	5020	1
497	20240108	105200	73732580	4975	4975	4975	4975	0
498	20240108	105100	73732580	4975	4975	4975	4975	0
499	20240108	105000	73732580	4975	4975	4975	4975	189
500	20240108	104900	72792305	4975	4980	4980	4975	112
501	20240108	104800	72234895	5020	5020	5020	5020	0
502	20240108	104700	72234895	5020	5020	5020	5020	0
503	20240108	104600	72234895	5020	5020	5020	5020	0
504	20240108	104500	72234895	5020	5020	5020	5020	0
505	20240108	104400	72234895	5020	5020	5020	5020	0
506	20240108	104300	72234895	5020	5020	5020	5020	0
507	20240108	104200	72234895	5020	5020	5020	5020	0
508	20240108	104100	72234895	5020	5020	5020	5020	1
509	20240108	104000	72229875	4980	4980	4980	4980	5
510	20240108	103900	72204975	4980	4980	4980	4980	300
511	20240108	103800	70710975	5010	5010	5010	5010	0
512	20240108	103700	70710975	5010	5010	5010	5010	0
513	20240108	103600	70710975	5010	5010	5010	5010	190
514	20240108	103500	69759075	4980	4980	4980	4980	891
515	20240108	103400	65321895	4980	4980	4980	4980	0
516	20240108	103300	65321895	4980	4980	4980	4980	0
517	20240108	103200	65321895	4980	4980	4980	4980	0
518	20240108	103100	65321895	4980	4980	4980	4980	0
519	20240108	103000	65321895	4980	4980	4980	4980	1583
520	20240108	102900	57438555	4980	4980	4980	4980	0
521	20240108	102800	57438555	4980	4980	4980	4980	1890
522	20240108	102700	48026355	4985	4985	4985	4985	142
523	20240108	102600	47318485	4985	4985	4985	4985	201
524	20240108	102500	46316500	5010	5010	5010	5010	0
525	20240108	102400	46316500	5010	5010	5010	5010	0
526	20240108	102300	46316500	5010	5010	5010	5010	0
527	20240108	102200	46316500	5010	5010	5010	5010	8
528	20240108	102100	46276420	5010	4985	5010	4985	265
529	20240108	102000	44954595	4985	4985	4985	4985	10
530	20240108	101900	44904745	4985	4985	4985	4985	0
531	20240108	101800	44904745	4985	5000	5000	4985	180
532	20240108	101700	44007085	5030	5030	5030	5030	0
533	20240108	101600	44007085	5030	5030	5030	5030	0
534	20240108	101500	44007085	5030	5030	5030	5030	0
535	20240108	101400	44007085	5030	5030	5030	5030	0
536	20240108	101300	44007085	5030	5030	5030	5030	10
537	20240108	101200	43956785	5030	5030	5030	5030	0
538	20240108	101100	43956785	5030	5030	5030	5030	300
539	20240108	101000	42447785	5030	5030	5030	5030	0
540	20240108	100900	42447785	5030	5030	5030	5030	0
541	20240108	100800	42447785	5030	5030	5030	5030	0
542	20240108	100700	42447785	5030	5020	5030	5020	300
543	20240108	100600	40938795	5030	5030	5030	5030	2
544	20240108	100500	40928735	5030	5030	5030	5030	300
545	20240108	100400	39419735	5040	5040	5040	5040	0
546	20240108	100300	39419735	5040	5040	5040	5040	0
547	20240108	100200	39419735	5040	5020	5050	5020	218
548	20240108	100100	38323025	4990	4985	4990	4985	787
549	20240108	100000	34397965	4985	4985	4985	4985	28
550	20240108	095900	34258385	4980	4975	4980	4975	325
551	20240108	095800	32639910	4965	4965	4965	4965	441
552	20240108	095700	30450345	4975	4975	4975	4975	0
553	20240108	095600	30450345	4975	4975	4975	4975	70
554	20240108	095500	30102095	4975	4975	4975	4975	20
555	20240108	095400	30002595	4975	4975	4975	4975	0
556	20240108	095300	30002595	4975	4975	4975	4975	5
557	20240108	095200	29977720	4970	4965	4970	4965	516
558	20240108	095100	27414200	4960	4960	4960	4960	0
559	20240108	095000	27414200	4960	4960	4960	4960	0
560	20240108	094900	27414200	4960	4960	4960	4960	280
561	20240108	094800	26025400	4960	4960	4960	4960	1
562	20240108	094700	26020440	4960	4960	4960	4960	79
563	20240108	094600	25628600	4960	4960	4960	4960	0
564	20240108	094500	25628600	4960	4960	4960	4960	0
565	20240108	094400	25628600	4960	4960	4960	4960	0
566	20240108	094300	25628600	4960	4960	4960	4960	21
567	20240108	094200	25524440	4960	4960	4960	4960	1
568	20240108	094100	25519480	4950	4950	4950	4950	0
569	20240108	094000	25519480	4950	4950	4950	4950	0
570	20240108	093900	25519480	4950	4950	4950	4950	332
571	20240108	093800	23876080	4945	4945	4945	4945	0
572	20240108	093700	23876080	4945	4945	4950	4945	169
573	20240108	093600	23040325	4945	4945	4945	4945	11
574	20240108	093500	22985930	4945	4945	4945	4945	10
575	20240108	093400	22936480	4945	4950	4950	4945	40
576	20240108	093300	22738650	4945	4945	4945	4945	0
577	20240108	093200	22738650	4945	4950	4950	4945	200
578	20240108	093100	21749550	4970	4970	4970	4970	0
579	20240108	093000	21749550	4970	4970	4970	4970	0
580	20240108	092900	21749550	4970	4970	4970	4970	0
581	20240108	092800	21749550	4970	4970	4970	4970	3
582	20240108	092700	21734640	4970	4970	4970	4970	0
583	20240108	092600	21734640	4970	4970	4970	4970	0
584	20240108	092500	21734640	4970	4945	4970	4945	981
585	20240108	092400	16881785	4945	4945	4945	4945	21
586	20240108	092300	16777940	4945	4945	4945	4940	832
587	20240108	092200	12667250	4945	4945	4945	4945	0
588	20240108	092100	12667250	4945	4950	4950	4945	36
589	20240108	092000	12489215	4950	4950	4950	4950	203
590	20240108	091900	11484365	4950	4970	4970	4950	18
591	20240108	091800	11395225	4970	4970	4970	4970	2
592	20240108	091700	11385285	4970	4970	4970	4970	1
593	20240108	091600	11380315	4970	4970	4970	4970	25
594	20240108	091500	11256065	4990	4990	4990	4990	0
595	20240108	091400	11256065	4990	4990	4990	4990	0
596	20240108	091300	11256065	4990	4945	4990	4945	739
597	20240108	091200	7601665	4975	4980	4980	4975	69
598	20240108	091100	7258235	4975	4975	4975	4975	0
599	20240108	091000	7258235	4975	4975	4975	4975	20
600	20240108	090900	7158735	4975	4975	4975	4975	2
601	20240108	090800	7148785	4980	4975	4980	4975	9
602	20240108	090700	7104005	4975	4975	4975	4975	2
603	20240108	090600	7094055	4980	4980	4980	4980	1
604	20240108	090500	7089075	4945	4945	4945	4945	0
605	20240108	090400	7089075	4945	4945	4945	4945	0
606	20240108	090300	7089075	4945	4945	4945	4945	0
607	20240108	090200	7089075	4945	4945	4945	4945	0
608	20240108	090100	7089075	4945	4945	4945	4945	0
609	20240108	090000	7089075	4945	4940	4945	4940	1435