KissMeData/080720/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	195500	68355815	4980	4980	4980	4980	560
3	20240111	195400	68355815	4980	4980	4980	4980	0
4	20240111	195300	68355815	4980	4980	4980	4980	0
5	20240111	195200	68355815	4980	4980	4980	4980	0
6	20240111	195100	68355815	4980	4980	4980	4980	0
7	20240111	195000	68355815	4980	4980	4980	4980	0
8	20240111	194900	68355815	4980	4980	4980	4980	0
9	20240111	194800	68355815	4980	4980	4980	4980	0
10	20240111	194700	68355815	4980	4980	4980	4980	0
11	20240111	194600	68355815	4980	4980	4980	4980	0
12	20240111	194500	68355815	4980	4980	4980	4980	0
13	20240111	194400	68355815	4980	4980	4980	4980	0
14	20240111	194300	68355815	4980	4980	4980	4980	0
15	20240111	194200	68355815	4980	4980	4980	4980	0
16	20240111	194100	68355815	4980	4980	4980	4980	0
17	20240111	194000	68355815	4980	4980	4980	4980	0
18	20240111	193900	68355815	4980	4980	4980	4980	0
19	20240111	193800	68355815	4980	4980	4980	4980	0
20	20240111	193700	68355815	4980	4980	4980	4980	0
21	20240111	193600	68355815	4980	4980	4980	4980	0
22	20240111	193500	68355815	4980	4980	4980	4980	0
23	20240111	193400	68355815	4980	4980	4980	4980	0
24	20240111	193300	68355815	4980	4980	4980	4980	0
25	20240111	193200	68355815	4980	4980	4980	4980	0
26	20240111	193100	68355815	4980	4980	4980	4980	0
27	20240111	193000	68355815	4980	4980	4980	4980	0
28	20240111	192900	68355815	4980	4980	4980	4980	0
29	20240111	192800	68355815	4980	4980	4980	4980	0
30	20240111	192700	68355815	4980	4980	4980	4980	0
31	20240111	192600	68355815	4980	4980	4980	4980	0
32	20240111	192500	68355815	4980	4980	4980	4980	560
33	20240111	192400	68355815	4980	4980	4980	4980	0
34	20240111	192300	68355815	4980	4980	4980	4980	0
35	20240111	192200	68355815	4980	4980	4980	4980	0
36	20240111	192100	68355815	4980	4980	4980	4980	0
37	20240111	192000	68355815	4980	4980	4980	4980	0
38	20240111	191900	68355815	4980	4980	4980	4980	0
39	20240111	191800	68355815	4980	4980	4980	4980	0
40	20240111	191700	68355815	4980	4980	4980	4980	0
41	20240111	191600	68355815	4980	4980	4980	4980	0
42	20240111	191500	68355815	4980	4980	4980	4980	0
43	20240111	191400	68355815	4980	4980	4980	4980	0
44	20240111	191300	68355815	4980	4980	4980	4980	0
45	20240111	191200	68355815	4980	4980	4980	4980	0
46	20240111	191100	68355815	4980	4980	4980	4980	0
47	20240111	191000	68355815	4980	4980	4980	4980	0
48	20240111	190900	68355815	4980	4980	4980	4980	0
49	20240111	190800	68355815	4980	4980	4980	4980	0
50	20240111	190700	68355815	4980	4980	4980	4980	0
51	20240111	190600	68355815	4980	4980	4980	4980	0
52	20240111	190500	68355815	4980	4980	4980	4980	0
53	20240111	190400	68355815	4980	4980	4980	4980	0
54	20240111	190300	68355815	4980	4980	4980	4980	0
55	20240111	190200	68355815	4980	4980	4980	4980	0
56	20240111	190100	68355815	4980	4980	4980	4980	0
57	20240111	190000	68355815	4980	4980	4980	4980	0
58	20240111	185900	68355815	4980	4980	4980	4980	0
59	20240111	185800	68355815	4980	4980	4980	4980	0
60	20240111	185700	68355815	4980	4980	4980	4980	0
61	20240111	185600	68355815	4980	4980	4980	4980	0
62	20240111	185500	68355815	4980	4980	4980	4980	560
63	20240111	185400	68355815	4980	4980	4980	4980	0
64	20240111	185300	68355815	4980	4980	4980	4980	0
65	20240111	185200	68355815	4980	4980	4980	4980	0
66	20240111	185100	68355815	4980	4980	4980	4980	0
67	20240111	185000	68355815	4980	4980	4980	4980	0
68	20240111	184900	68355815	4980	4980	4980	4980	0
69	20240111	184800	68355815	4980	4980	4980	4980	0
70	20240111	184700	68355815	4980	4980	4980	4980	0
71	20240111	184600	68355815	4980	4980	4980	4980	0
72	20240111	184500	68355815	4980	4980	4980	4980	0
73	20240111	184400	68355815	4980	4980	4980	4980	0
74	20240111	184300	68355815	4980	4980	4980	4980	0
75	20240111	184200	68355815	4980	4980	4980	4980	0
76	20240111	184100	68355815	4980	4980	4980	4980	0
77	20240111	184000	68355815	4980	4980	4980	4980	0
78	20240111	183900	68355815	4980	4980	4980	4980	0
79	20240111	183800	68355815	4980	4980	4980	4980	0
80	20240111	183700	68355815	4980	4980	4980	4980	0
81	20240111	183600	68355815	4980	4980	4980	4980	0
82	20240111	183500	68355815	4980	4980	4980	4980	0
83	20240111	183400	68355815	4980	4980	4980	4980	0
84	20240111	183300	68355815	4980	4980	4980	4980	0
85	20240111	183200	68355815	4980	4980	4980	4980	0
86	20240111	183100	68355815	4980	4980	4980	4980	0
87	20240111	183000	68355815	4980	4980	4980	4980	0
88	20240111	182900	68355815	4980	4980	4980	4980	0
89	20240111	182800	68355815	4980	4980	4980	4980	0
90	20240111	182700	68355815	4980	4980	4980	4980	0
91	20240111	182600	68355815	4980	4980	4980	4980	0
92	20240111	182500	68355815	4980	4980	4980	4980	560
93	20240111	182400	68355815	4980	4980	4980	4980	0
94	20240111	182300	68355815	4980	4980	4980	4980	0
95	20240111	182200	68355815	4980	4980	4980	4980	0
96	20240111	182100	68355815	4980	4980	4980	4980	0
97	20240111	182000	68355815	4980	4980	4980	4980	0
98	20240111	181900	68355815	4980	4980	4980	4980	0
99	20240111	181800	68355815	4980	4980	4980	4980	0
100	20240111	181700	68355815	4980	4980	4980	4980	0
101	20240111	181600	68355815	4980	4980	4980	4980	0
102	20240111	181500	68355815	4980	4980	4980	4980	0
103	20240111	181400	68355815	4980	4980	4980	4980	0
104	20240111	181300	68355815	4980	4980	4980	4980	0
105	20240111	181200	68355815	4980	4980	4980	4980	0
106	20240111	181100	68355815	4980	4980	4980	4980	0
107	20240111	181000	68355815	4980	4980	4980	4980	0
108	20240111	180900	68355815	4980	4980	4980	4980	0
109	20240111	180800	68355815	4980	4980	4980	4980	0
110	20240111	180700	68355815	4980	4980	4980	4980	0
111	20240111	180600	68355815	4980	4980	4980	4980	0
112	20240111	180500	68355815	4980	4980	4980	4980	0
113	20240111	180400	68355815	4980	4980	4980	4980	0
114	20240111	180300	68355815	4980	4980	4980	4980	0
115	20240111	180200	68355815	4980	4980	4980	4980	0
116	20240111	180100	68355815	4980	4980	4980	4980	0
117	20240111	180000	68355815	4980	4980	4980	4980	0
118	20240111	175900	68355815	4980	4980	4980	4980	0
119	20240111	175800	68355815	4980	4980	4980	4980	0
120	20240111	175700	68355815	4980	4980	4980	4980	0
121	20240111	175600	68355815	4980	4980	4980	4980	0
122	20240111	175500	68355815	4980	4980	4980	4980	560
123	20240111	175400	68355815	4980	4980	4980	4980	0
124	20240111	175300	68355815	4980	4980	4980	4980	0
125	20240111	175200	68355815	4980	4980	4980	4980	0
126	20240111	175100	68355815	4980	4980	4980	4980	0
127	20240111	175000	68355815	4980	4980	4980	4980	0
128	20240111	174900	68355815	4980	4980	4980	4980	0
129	20240111	174800	68355815	4980	4980	4980	4980	0
130	20240111	174700	68355815	4980	4980	4980	4980	0
131	20240111	174600	68355815	4980	4980	4980	4980	0
132	20240111	174500	68355815	4980	4980	4980	4980	0
133	20240111	174400	68355815	4980	4980	4980	4980	0
134	20240111	174300	68355815	4980	4980	4980	4980	0
135	20240111	174200	68355815	4980	4980	4980	4980	0
136	20240111	174100	68355815	4980	4980	4980	4980	0
137	20240111	174000	68355815	4980	4980	4980	4980	0
138	20240111	173900	68355815	4980	4980	4980	4980	0
139	20240111	173800	68355815	4980	4980	4980	4980	0
140	20240111	173700	68355815	4980	4980	4980	4980	0
141	20240111	173600	68355815	4980	4980	4980	4980	0
142	20240111	173500	68355815	4980	4980	4980	4980	0
143	20240111	173400	68355815	4980	4980	4980	4980	0
144	20240111	173300	68355815	4980	4980	4980	4980	0
145	20240111	173200	68355815	4980	4980	4980	4980	0
146	20240111	173100	68355815	4980	4980	4980	4980	0
147	20240111	173000	68355815	4980	4980	4980	4980	0
148	20240111	172900	68355815	4980	4980	4980	4980	0
149	20240111	172800	68355815	4980	4980	4980	4980	0
150	20240111	172700	68355815	4980	4980	4980	4980	0
151	20240111	172600	68355815	4980	4980	4980	4980	0
152	20240111	172500	68355815	4980	4980	4980	4980	560
153	20240111	172400	68355815	4980	4980	4980	4980	0
154	20240111	172300	68355815	4980	4980	4980	4980	0
155	20240111	172200	68355815	4980	4980	4980	4980	0
156	20240111	172100	68355815	4980	4980	4980	4980	0
157	20240111	172000	68355815	4980	4980	4980	4980	0
158	20240111	171900	68355815	4980	4980	4980	4980	0
159	20240111	171800	68355815	4980	4980	4980	4980	0
160	20240111	171700	68355815	4980	4980	4980	4980	0
161	20240111	171600	68355815	4980	4980	4980	4980	0
162	20240111	171500	68355815	4980	4980	4980	4980	0
163	20240111	171400	68355815	4980	4980	4980	4980	0
164	20240111	171300	68355815	4980	4980	4980	4980	0
165	20240111	171200	68355815	4980	4980	4980	4980	0
166	20240111	171100	68355815	4980	4980	4980	4980	0
167	20240111	171000	68355815	4980	4980	4980	4980	0
168	20240111	170900	68355815	4980	4980	4980	4980	0
169	20240111	170800	68355815	4980	4980	4980	4980	0
170	20240111	170700	68355815	4980	4980	4980	4980	0
171	20240111	170600	68355815	4980	4980	4980	4980	0
172	20240111	170500	68355815	4980	4980	4980	4980	0
173	20240111	170400	68355815	4980	4980	4980	4980	0
174	20240111	170300	68355815	4980	4980	4980	4980	0
175	20240111	170200	68355815	4980	4980	4980	4980	0
176	20240111	170100	68355815	4980	4980	4980	4980	0
177	20240111	170000	68355815	4980	4980	4980	4980	0
178	20240111	165900	68355815	4980	4980	4980	4980	0
179	20240111	165800	68355815	4980	4980	4980	4980	0
180	20240111	165700	68355815	4980	4980	4980	4980	0
181	20240111	165600	68355815	4980	4980	4980	4980	0
182	20240111	165500	68355815	4980	4980	4980	4980	560
183	20240111	165400	68355815	4980	4980	4980	4980	0
184	20240111	165300	68355815	4980	4980	4980	4980	0
185	20240111	165200	68355815	4980	4980	4980	4980	0
186	20240111	165100	68355815	4980	4980	4980	4980	0
187	20240111	165000	68355815	4980	4980	4980	4980	0
188	20240111	164900	68355815	4980	4980	4980	4980	0
189	20240111	164800	68355815	4980	4980	4980	4980	0
190	20240111	164700	68355815	4980	4980	4980	4980	0
191	20240111	164600	68355815	4980	4980	4980	4980	0
192	20240111	164500	68355815	4980	4980	4980	4980	0
193	20240111	164400	68355815	4980	4980	4980	4980	0
194	20240111	164300	68355815	4980	4980	4980	4980	0
195	20240111	164200	68355815	4980	4980	4980	4980	0
196	20240111	164100	68355815	4980	4980	4980	4980	0
197	20240111	164000	68355815	4980	4980	4980	4980	0
198	20240111	163900	68355815	4980	4980	4980	4980	0
199	20240111	163800	68355815	4980	4980	4980	4980	0
200	20240111	163700	68355815	4980	4980	4980	4980	0
201	20240111	163600	68355815	4980	4980	4980	4980	0
202	20240111	163500	68355815	4980	4980	4980	4980	0
203	20240111	163400	68355815	4980	4980	4980	4980	0
204	20240111	163300	68355815	4980	4980	4980	4980	0
205	20240111	163200	68355815	4980	4980	4980	4980	0
206	20240111	163100	68355815	4980	4980	4980	4980	0
207	20240111	163000	68355815	4980	4980	4980	4980	0
208	20240111	162900	68355815	4980	4980	4980	4980	0
209	20240111	162800	68355815	4980	4980	4980	4980	0
210	20240111	162700	68355815	4980	4980	4980	4980	0
211	20240111	162600	68355815	4980	4980	4980	4980	0
212	20240111	162500	68355815	4980	4980	4980	4980	560
213	20240111	162400	68355815	4980	4980	4980	4980	0
214	20240111	162300	68355815	4980	4980	4980	4980	0
215	20240111	162200	68355815	4980	4980	4980	4980	0
216	20240111	162100	68355815	4980	4980	4980	4980	0
217	20240111	162000	68355815	4980	4980	4980	4980	0
218	20240111	161900	68355815	4980	4980	4980	4980	0
219	20240111	161800	68355815	4980	4980	4980	4980	0
220	20240111	161700	68355815	4980	4980	4980	4980	0
221	20240111	161600	68355815	4980	4980	4980	4980	0
222	20240111	161500	68355815	4980	4980	4980	4980	0
223	20240111	161400	68355815	4980	4980	4980	4980	0
224	20240111	161300	68355815	4980	4980	4980	4980	0
225	20240111	161200	68355815	4980	4980	4980	4980	0
226	20240111	161100	68355815	4980	4980	4980	4980	0
227	20240111	161000	68355815	4980	4980	4980	4980	0
228	20240111	160900	68355815	4980	4980	4980	4980	0
229	20240111	160800	68355815	4980	4980	4980	4980	0
230	20240111	160700	68355815	4980	4980	4980	4980	0
231	20240111	160600	68355815	4980	4980	4980	4980	0
232	20240111	160500	68355815	4980	4980	4980	4980	0
233	20240111	160400	68355815	4980	4980	4980	4980	0
234	20240111	160300	68355815	4980	4980	4980	4980	0
235	20240111	160200	68355815	4980	4980	4980	4980	0
236	20240111	160100	68355815	4980	4980	4980	4980	0
237	20240111	160000	68355815	4980	4980	4980	4980	0
238	20240111	155900	68355815	4980	4980	4980	4980	0
239	20240111	155800	68355815	4980	4980	4980	4980	0
240	20240111	155700	68355815	4980	4980	4980	4980	0
241	20240111	155600	68355815	4980	4980	4980	4980	0
242	20240111	155500	68355815	4980	4980	4980	4980	560
243	20240111	155400	68355815	4980	4980	4980	4980	0
244	20240111	155300	68355815	4980	4980	4980	4980	0
245	20240111	155200	68355815	4980	4980	4980	4980	0
246	20240111	155100	68355815	4980	4980	4980	4980	0
247	20240111	155000	68355815	4980	4980	4980	4980	0
248	20240111	154900	68355815	4980	4980	4980	4980	0
249	20240111	154800	68355815	4980	4980	4980	4980	0
250	20240111	154700	68355815	4980	4980	4980	4980	0
251	20240111	154600	68355815	4980	4980	4980	4980	0
252	20240111	154500	68355815	4980	4980	4980	4980	0
253	20240111	154400	68355815	4980	4980	4980	4980	0
254	20240111	154300	68355815	4980	4980	4980	4980	0
255	20240111	154200	68355815	4980	4980	4980	4980	0
256	20240111	154100	68355815	4980	4980	4980	4980	0
257	20240111	154000	68355815	4980	4980	4980	4980	0
258	20240111	153900	68355815	4980	4980	4980	4980	0
259	20240111	153800	68355815	4980	4980	4980	4980	0
260	20240111	153700	68355815	4980	4980	4980	4980	0
261	20240111	153600	68355815	4980	4980	4980	4980	0
262	20240111	153500	68355815	4980	4980	4980	4980	0
263	20240111	153400	68355815	4980	4980	4980	4980	0
264	20240111	153300	68355815	4980	4980	4980	4980	0
265	20240111	153200	68355815	4980	4980	4980	4980	0
266	20240111	153100	68355815	4980	4980	4980	4980	0
267	20240111	153000	68355815	4980	4980	4980	4980	560
268	20240111	152900	65567015	4945	4945	4945	4945	0
269	20240111	152800	65567015	4945	4945	4945	4945	0
270	20240111	152700	65567015	4945	4945	4945	4945	0
271	20240111	152600	65567015	4945	4945	4945	4945	0
272	20240111	152500	65567015	4945	4945	4945	4945	0
273	20240111	152400	65567015	4945	4945	4945	4945	0
274	20240111	152300	65567015	4945	4945	4945	4945	0
275	20240111	152200	65567015	4945	4945	4945	4945	0
276	20240111	152100	65567015	4945	4945	4945	4945	0
277	20240111	152000	65567015	4945	4945	4945	4945	0
278	20240111	151900	65567015	4945	4945	4945	4945	1501
279	20240111	151800	58144570	4945	4950	4950	4945	349
280	20240111	151700	56417360	4955	4955	4955	4955	0
281	20240111	151600	56417360	4955	4955	4955	4955	0
282	20240111	151500	56417360	4955	4955	4955	4955	0
283	20240111	151400	56417360	4955	4955	4955	4955	0
284	20240111	151300	56417360	4955	4955	4955	4955	0
285	20240111	151200	56417360	4955	4955	4955	4955	0
286	20240111	151100	56417360	4955	4955	4955	4955	0
287	20240111	151000	56417360	4955	4955	4955	4955	0
288	20240111	150900	56417360	4955	4955	4955	4955	0
289	20240111	150800	56417360	4955	4955	4955	4955	0
290	20240111	150700	56417360	4955	4955	4955	4955	0
291	20240111	150600	56417360	4955	4955	4955	4955	0
292	20240111	150500	56417360	4955	4955	4955	4955	0
293	20240111	150400	56417360	4955	4955	4955	4955	0
294	20240111	150300	56417360	4955	4955	4955	4955	0
295	20240111	150200	56417360	4955	4955	4955	4955	0
296	20240111	150100	56417360	4955	4955	4955	4955	0
297	20240111	150000	56417360	4955	4955	4955	4955	0
298	20240111	145900	56417360	4955	4955	4955	4955	0
299	20240111	145800	56417360	4955	4955	4955	4955	1
300	20240111	145700	56412405	4950	4950	4950	4950	81
301	20240111	145600	56011455	4955	4955	4955	4955	0
302	20240111	145500	56011455	4955	4955	4955	4955	0
303	20240111	145400	56011455	4955	4955	4955	4955	0
304	20240111	145300	56011455	4955	4955	4955	4955	0
305	20240111	145200	56011455	4955	4955	4955	4955	0
306	20240111	145100	56011455	4955	4955	4955	4955	0
307	20240111	145000	56011455	4955	4955	4955	4955	0
308	20240111	144900	56011455	4955	4955	4955	4955	0
309	20240111	144800	56011455	4955	4955	4955	4955	0
310	20240111	144700	56011455	4955	4955	4955	4955	0
311	20240111	144600	56011455	4955	4955	4955	4955	0
312	20240111	144500	56011455	4955	4955	4955	4955	0
313	20240111	144400	56011455	4955	4955	4955	4955	0
314	20240111	144300	56011455	4955	4955	4955	4955	0
315	20240111	144200	56011455	4955	4955	4955	4955	0
316	20240111	144100	56011455	4955	4955	4955	4955	0
317	20240111	144000	56011455	4955	4955	4955	4955	0
318	20240111	143900	56011455	4955	4955	4955	4955	0
319	20240111	143800	56011455	4955	4955	4955	4955	0
320	20240111	143700	56011455	4955	4955	4955	4955	1
321	20240111	143600	56006500	4945	4945	4945	4945	0
322	20240111	143500	56006500	4945	4945	4945	4945	0
323	20240111	143400	56006500	4945	4945	4945	4945	501
324	20240111	143300	53529055	4945	4945	4945	4945	0
325	20240111	143200	53529055	4945	4945	4945	4945	0
326	20240111	143100	53529055	4945	4945	4945	4945	0
327	20240111	143000	53529055	4945	4945	4945	4945	0
328	20240111	142900	53529055	4945	4945	4945	4945	0
329	20240111	142800	53529055	4945	4945	4945	4945	67
330	20240111	142700	53197740	4945	4945	4945	4945	0
331	20240111	142600	53197740	4945	4945	4945	4945	0
332	20240111	142500	53197740	4945	4945	4945	4945	198
333	20240111	142400	52218630	4945	4945	4945	4945	0
334	20240111	142300	52218630	4945	4945	4945	4945	1
335	20240111	142200	52213685	4940	4940	4940	4940	0
336	20240111	142100	52213685	4940	4940	4940	4940	0
337	20240111	142000	52213685	4940	4940	4940	4940	0
338	20240111	141900	52213685	4940	4940	4940	4940	0
339	20240111	141800	52213685	4940	4940	4940	4940	0
340	20240111	141700	52213685	4940	4940	4940	4940	0
341	20240111	141600	52213685	4940	4940	4940	4940	0
342	20240111	141500	52213685	4940	4940	4940	4940	0
343	20240111	141400	52213685	4940	4940	4940	4940	0
344	20240111	141300	52213685	4940	4940	4940	4940	0
345	20240111	141200	52213685	4940	4940	4940	4940	0
346	20240111	141100	52213685	4940	4940	4940	4940	0
347	20240111	141000	52213685	4940	4940	4940	4940	0
348	20240111	140900	52213685	4940	4940	4940	4940	0
349	20240111	140800	52213685	4940	4940	4940	4940	0
350	20240111	140700	52213685	4940	4940	4940	4940	4
351	20240111	140600	52193925	4955	4955	4955	4955	2
352	20240111	140500	52184015	4955	4955	4955	4955	0
353	20240111	140400	52184015	4955	4955	4955	4955	0
354	20240111	140300	52184015	4955	4955	4955	4955	0
355	20240111	140200	52184015	4955	4955	4955	4955	0
356	20240111	140100	52184015	4955	4955	4955	4955	0
357	20240111	140000	52184015	4955	4955	4955	4955	0
358	20240111	135900	52184015	4955	4955	4955	4955	30
359	20240111	135800	52035365	4955	4955	4955	4955	67
360	20240111	135700	51703380	4940	4940	4940	4940	0
361	20240111	135600	51703380	4940	4940	4940	4940	0
362	20240111	135500	51703380	4940	4940	4940	4940	0
363	20240111	135400	51703380	4940	4940	4940	4940	0
364	20240111	135300	51703380	4940	4940	4940	4940	0
365	20240111	135200	51703380	4940	4940	4940	4940	0
366	20240111	135100	51703380	4940	4945	4945	4940	1000
367	20240111	135000	46761970	4945	4945	4945	4945	0
368	20240111	134900	46761970	4945	4945	4945	4945	0
369	20240111	134800	46761970	4945	4945	4945	4945	294
370	20240111	134700	45308140	4940	4940	4940	4940	0
371	20240111	134600	45308140	4940	4940	4940	4940	0
372	20240111	134500	45308140	4940	4940	4940	4940	0
373	20240111	134400	45308140	4940	4940	4940	4940	0
374	20240111	134300	45308140	4940	4940	4940	4940	0
375	20240111	134200	45308140	4940	4940	4940	4940	0
376	20240111	134100	45308140	4940	4940	4940	4940	0
377	20240111	134000	45308140	4940	4940	4940	4940	0
378	20240111	133900	45308140	4940	4945	4945	4940	14
379	20240111	133800	45238915	4960	4960	4960	4960	0
380	20240111	133700	45238915	4960	4960	4960	4960	0
381	20240111	133600	45238915	4960	4960	4960	4960	0
382	20240111	133500	45238915	4960	4960	4960	4960	0
383	20240111	133400	45238915	4960	4960	4960	4960	0
384	20240111	133300	45238915	4960	4960	4960	4960	0
385	20240111	133200	45238915	4960	4960	4960	4960	0
386	20240111	133100	45238915	4960	4960	4960	4960	0
387	20240111	133000	45238915	4960	4960	4960	4960	0
388	20240111	132900	45238915	4960	4960	4960	4960	67
389	20240111	132800	44906595	4960	4960	4960	4960	0
390	20240111	132700	44906595	4960	4960	4960	4960	0
391	20240111	132600	44906595	4960	4960	4960	4960	0
392	20240111	132500	44906595	4960	4960	4960	4960	0
393	20240111	132400	44906595	4960	4960	4960	4960	0
394	20240111	132300	44906595	4960	4960	4960	4960	0
395	20240111	132200	44906595	4960	4960	4960	4960	0
396	20240111	132100	44906595	4960	4960	4960	4960	0
397	20240111	132000	44906595	4960	4960	4960	4960	0
398	20240111	131900	44906595	4960	4960	4960	4960	0
399	20240111	131800	44906595	4960	4960	4960	4960	0
400	20240111	131700	44906595	4960	4960	4960	4960	0
401	20240111	131600	44906595	4960	4960	4960	4960	0
402	20240111	131500	44906595	4960	4960	4960	4960	0
403	20240111	131400	44906595	4960	4960	4960	4960	0
404	20240111	131300	44906595	4960	4960	4960	4960	1
405	20240111	131200	44901635	4940	4940	4940	4940	0
406	20240111	131100	44901635	4940	4940	4940	4940	0
407	20240111	131000	44901635	4940	4940	4940	4940	0
408	20240111	130900	44901635	4940	4940	4940	4940	0
409	20240111	130800	44901635	4940	4940	4940	4940	0
410	20240111	130700	44901635	4940	4940	4940	4940	0
411	20240111	130600	44901635	4940	4940	4940	4940	10
412	20240111	130500	44852235	4940	4940	4940	4940	0
413	20240111	130400	44852235	4940	4940	4940	4940	0
414	20240111	130300	44852235	4940	4940	4940	4940	0
415	20240111	130200	44852235	4940	4940	4940	4940	0
416	20240111	130100	44852235	4940	4940	4940	4940	0
417	20240111	130000	44852235	4940	4940	4940	4940	0
418	20240111	125900	44852235	4940	4960	4960	4940	2
419	20240111	125800	44842335	4945	4945	4945	4945	1045
420	20240111	125700	39674810	4945	4945	4945	4945	0
421	20240111	125600	39674810	4945	4945	4945	4945	1
422	20240111	125500	39669865	4945	4945	4945	4945	0
423	20240111	125400	39669865	4945	4945	4945	4945	0
424	20240111	125300	39669865	4945	4945	4945	4945	500
425	20240111	125200	37197365	4945	4945	4945	4945	0
426	20240111	125100	37197365	4945	4945	4945	4945	0
427	20240111	125000	37197365	4945	4945	4945	4945	200
428	20240111	124900	36208365	4945	4945	4945	4945	0
429	20240111	124800	36208365	4945	4945	4945	4945	419
430	20240111	124700	34136410	4945	4945	4945	4945	0
431	20240111	124600	34136410	4945	4945	4945	4945	0
432	20240111	124500	34136410	4945	4945	4945	4945	0
433	20240111	124400	34136410	4945	4945	4945	4945	0
434	20240111	124300	34136410	4945	4945	4945	4945	0
435	20240111	124200	34136410	4945	4945	4945	4945	0
436	20240111	124100	34136410	4945	4945	4945	4945	0
437	20240111	124000	34136410	4945	4945	4945	4945	0
438	20240111	123900	34136410	4945	4945	4945	4945	0
439	20240111	123800	34136410	4945	4945	4945	4945	0
440	20240111	123700	34136410	4945	4945	4945	4945	0
441	20240111	123600	34136410	4945	4945	4945	4945	0
442	20240111	123500	34136410	4945	4945	4945	4945	0
443	20240111	123400	34136410	4945	4945	4945	4945	0
444	20240111	123300	34136410	4945	4945	4945	4945	0
445	20240111	123200	34136410	4945	4945	4945	4945	0
446	20240111	123100	34136410	4945	4945	4945	4945	0
447	20240111	123000	34136410	4945	4945	4945	4945	0
448	20240111	122900	34136410	4945	4945	4945	4945	0
449	20240111	122800	34136410	4945	4945	4945	4945	0
450	20240111	122700	34136410	4945	4945	4945	4945	0
451	20240111	122600	34136410	4945	4945	4945	4945	0
452	20240111	122500	34136410	4945	4945	4945	4945	0
453	20240111	122400	34136410	4945	4945	4945	4945	0
454	20240111	122300	34136410	4945	4950	4950	4945	181
455	20240111	122200	33240755	4960	4960	4960	4960	12
456	20240111	122100	33181235	4960	4960	4960	4960	0
457	20240111	122000	33181235	4960	4960	4960	4960	0
458	20240111	121900	33181235	4960	4960	4960	4960	0
459	20240111	121800	33181235	4960	4960	4960	4960	0
460	20240111	121700	33181235	4960	4960	4960	4960	0
461	20240111	121600	33181235	4960	4960	4960	4960	0
462	20240111	121500	33181235	4960	4960	4960	4960	0
463	20240111	121400	33181235	4960	4960	4960	4960	0
464	20240111	121300	33181235	4960	4960	4960	4960	0
465	20240111	121200	33181235	4960	4960	4960	4960	0
466	20240111	121100	33181235	4960	4960	4960	4960	0
467	20240111	121000	33181235	4960	4960	4960	4960	0
468	20240111	120900	33181235	4960	4960	4960	4960	0
469	20240111	120800	33181235	4960	4960	4960	4960	0
470	20240111	120700	33181235	4960	4960	4960	4960	0
471	20240111	120600	33181235	4960	4960	4960	4960	0
472	20240111	120500	33181235	4960	4960	4960	4960	0
473	20240111	120400	33181235	4960	4960	4960	4960	0
474	20240111	120300	33181235	4960	4960	4960	4960	0
475	20240111	120200	33181235	4960	4960	4960	4960	0
476	20240111	120100	33181235	4960	4960	4960	4960	0
477	20240111	120000	33181235	4960	4960	4960	4960	0
478	20240111	115900	33181235	4960	4960	4960	4960	0
479	20240111	115800	33181235	4960	4960	4960	4960	0
480	20240111	115700	33181235	4960	4960	4960	4960	0
481	20240111	115600	33181235	4960	4960	4960	4960	0
482	20240111	115500	33181235	4960	4960	4960	4960	0
483	20240111	115400	33181235	4960	4960	4960	4960	0
484	20240111	115300	33181235	4960	4960	4960	4960	0
485	20240111	115200	33181235	4960	4960	4960	4960	0
486	20240111	115100	33181235	4960	4960	4960	4960	0
487	20240111	115000	33181235	4960	4960	4960	4960	0
488	20240111	114900	33181235	4960	4960	4960	4960	0
489	20240111	114800	33181235	4960	4960	4960	4960	0
490	20240111	114700	33181235	4960	4960	4960	4960	0
491	20240111	114600	33181235	4960	4960	4960	4960	0
492	20240111	114500	33181235	4960	4960	4960	4960	0
493	20240111	114400	33181235	4960	4960	4960	4960	0
494	20240111	114300	33181235	4960	4960	4960	4960	0
495	20240111	114200	33181235	4960	4960	4960	4960	0
496	20240111	114100	33181235	4960	4960	4960	4960	5
497	20240111	114000	33156435	4960	4960	4960	4960	0
498	20240111	113900	33156435	4960	4960	4960	4960	0
499	20240111	113800	33156435	4960	4960	4960	4960	0
500	20240111	113700	33156435	4960	4960	4960	4960	1
501	20240111	113600	33151475	4945	4945	4945	4945	0
502	20240111	113500	33151475	4945	4945	4945	4945	0
503	20240111	113400	33151475	4945	4945	4945	4945	0
504	20240111	113300	33151475	4945	4945	4945	4945	0
505	20240111	113200	33151475	4945	4945	4945	4945	0
506	20240111	113100	33151475	4945	4945	4945	4945	0
507	20240111	113000	33151475	4945	4945	4945	4945	0
508	20240111	112900	33151475	4945	4945	4945	4945	0
509	20240111	112800	33151475	4945	4945	4945	4945	0
510	20240111	112700	33151475	4945	4945	4945	4945	624
511	20240111	112600	30065795	4945	4955	4955	4945	300
512	20240111	112500	28581515	4960	4960	4960	4960	0
513	20240111	112400	28581515	4960	4960	4960	4960	0
514	20240111	112300	28581515	4960	4960	4960	4960	0
515	20240111	112200	28581515	4960	4960	4960	4960	0
516	20240111	112100	28581515	4960	4960	4960	4960	0
517	20240111	112000	28581515	4960	4960	4960	4960	0
518	20240111	111900	28581515	4960	4960	4960	4960	0
519	20240111	111800	28581515	4960	4960	4960	4960	1
520	20240111	111700	28576555	4955	4955	4955	4955	61
521	20240111	111600	28274300	4955	4955	4955	4955	628
522	20240111	111500	25162560	4955	4955	4955	4955	0
523	20240111	111400	25162560	4955	4955	4955	4955	0
524	20240111	111300	25162560	4955	4955	4955	4955	0
525	20240111	111200	25162560	4955	4955	4955	4955	0
526	20240111	111100	25162560	4955	4955	4955	4955	0
527	20240111	111000	25162560	4955	4955	4955	4955	0
528	20240111	110900	25162560	4955	4955	4955	4955	0
529	20240111	110800	25162560	4955	4955	4955	4955	0
530	20240111	110700	25162560	4955	4955	4955	4955	0
531	20240111	110600	25162560	4955	4955	4955	4955	0
532	20240111	110500	25162560	4955	4955	4955	4955	0
533	20240111	110400	25162560	4955	4955	4955	4955	0
534	20240111	110300	25162560	4955	4960	4960	4955	590
535	20240111	110200	22239105	4960	4960	4960	4960	0
536	20240111	110100	22239105	4960	4960	4960	4960	0
537	20240111	110000	22239105	4960	4960	4960	4960	0
538	20240111	105900	22239105	4960	4960	4960	4960	0
539	20240111	105800	22239105	4960	4960	4960	4960	0
540	20240111	105700	22239105	4960	4960	4960	4960	0
541	20240111	105600	22239105	4960	4960	4960	4960	0
542	20240111	105500	22239105	4960	4960	4960	4960	0
543	20240111	105400	22239105	4960	4960	4960	4960	0
544	20240111	105300	22239105	4960	4960	4960	4960	0
545	20240111	105200	22239105	4960	4960	4960	4960	0
546	20240111	105100	22239105	4960	4960	4960	4960	0
547	20240111	105000	22239105	4960	4960	4960	4960	231
548	20240111	104900	21093345	4955	4955	4955	4955	0
549	20240111	104800	21093345	4955	4955	4955	4955	0
550	20240111	104700	21093345	4955	4955	4955	4955	0
551	20240111	104600	21093345	4955	4955	4955	4955	0
552	20240111	104500	21093345	4955	4955	4955	4955	0
553	20240111	104400	21093345	4955	4955	4955	4955	0
554	20240111	104300	21093345	4955	4955	4955	4955	105
555	20240111	104200	20573070	4955	4955	4955	4955	0
556	20240111	104100	20573070	4955	4955	4955	4955	0
557	20240111	104000	20573070	4955	4955	4955	4955	0
558	20240111	103900	20573070	4955	4955	4955	4955	0
559	20240111	103800	20573070	4955	4955	4955	4955	150
560	20240111	103700	19829820	4960	4960	4960	4960	0
561	20240111	103600	19829820	4960	4960	4960	4960	0
562	20240111	103500	19829820	4960	4960	4960	4960	0
563	20240111	103400	19829820	4960	4960	4960	4960	280
564	20240111	103300	18441020	4960	4960	4960	4960	0
565	20240111	103200	18441020	4960	4960	4960	4960	0
566	20240111	103100	18441020	4960	4960	4960	4960	0
567	20240111	103000	18441020	4960	4960	4960	4960	25
568	20240111	102900	18317020	4960	4960	4960	4960	82
569	20240111	102800	17910300	4960	4960	4960	4960	0
570	20240111	102700	17910300	4960	4960	4960	4960	0
571	20240111	102600	17910300	4960	4960	4960	4960	0
572	20240111	102500	17910300	4960	4960	4960	4960	0
573	20240111	102400	17910300	4960	4960	4960	4960	0
574	20240111	102300	17910300	4960	4960	4960	4960	0
575	20240111	102200	17910300	4960	4960	4960	4960	0
576	20240111	102100	17910300	4960	4960	4960	4960	0
577	20240111	102000	17910300	4960	4960	4960	4960	8
578	20240111	101900	17870620	4975	4975	4975	4975	0
579	20240111	101800	17870620	4975	4975	4975	4975	0
580	20240111	101700	17870620	4975	4975	4975	4975	0
581	20240111	101600	17870620	4975	4975	4975	4975	0
582	20240111	101500	17870620	4975	4975	4975	4975	0
583	20240111	101400	17870620	4975	4975	4975	4975	1
584	20240111	101300	17865645	4970	4970	4970	4970	0
585	20240111	101200	17865645	4970	4970	4970	4970	0
586	20240111	101100	17865645	4970	4970	4970	4970	0
587	20240111	101000	17865645	4970	4970	4970	4970	0
588	20240111	100900	17865645	4970	4970	4970	4970	0
589	20240111	100800	17865645	4970	4970	4970	4970	0
590	20240111	100700	17865645	4970	4970	4970	4970	0
591	20240111	100600	17865645	4970	4970	4970	4970	0
592	20240111	100500	17865645	4970	4970	4970	4970	0
593	20240111	100400	17865645	4970	4970	4970	4970	0
594	20240111	100300	17865645	4970	4970	4970	4970	0
595	20240111	100200	17865645	4970	4970	4970	4970	0
596	20240111	100100	17865645	4970	4970	4970	4970	0
597	20240111	100000	17865645	4970	4970	4970	4970	1
598	20240111	095900	17860675	4955	4955	4955	4955	0
599	20240111	095800	17860675	4955	4970	4970	4955	200
600	20240111	095700	16869525	4985	4985	4985	4985	0
601	20240111	095600	16869525	4985	4985	4985	4985	1
602	20240111	095500	16864540	4955	4955	4955	4955	0
603	20240111	095400	16864540	4955	4955	4955	4955	0
604	20240111	095300	16864540	4955	4955	4955	4955	0
605	20240111	095200	16864540	4955	4955	4955	4955	0
606	20240111	095100	16864540	4955	4955	4955	4955	0
607	20240111	095000	16864540	4955	4955	4955	4955	52
608	20240111	094900	16606880	4940	4940	4940	4940	0
609	20240111	094800	16606880	4940	4955	4955	4940	2706
610	20240111	094700	3233695	4950	4950	4950	4950	0
611	20240111	094600	3233695	4950	4950	4950	4950	0
612	20240111	094500	3233695	4950	4950	4950	4950	0
613	20240111	094400	3233695	4950	4950	4950	4950	0
614	20240111	094300	3233695	4950	4950	4950	4950	0
615	20240111	094200	3233695	4950	4950	4950	4950	0
616	20240111	094100	3233695	4950	4950	4950	4950	0
617	20240111	094000	3233695	4950	4950	4950	4950	0
618	20240111	093900	3233695	4950	4950	4950	4950	0
619	20240111	093800	3233695	4950	4950	4950	4950	0
620	20240111	093700	3233695	4950	4970	4970	4950	100
621	20240111	093600	2738515	4950	4950	4950	4950	0
622	20240111	093500	2738515	4950	4950	4950	4950	0
623	20240111	093400	2738515	4950	4950	4950	4950	0
624	20240111	093300	2738515	4950	4950	4950	4950	0
625	20240111	093200	2738515	4950	4950	4950	4950	0
626	20240111	093100	2738515	4950	4950	4950	4950	0
627	20240111	093000	2738515	4950	4950	4950	4950	0
628	20240111	092900	2738515	4950	4950	4950	4950	0
629	20240111	092800	2738515	4950	4990	4990	4950	49
630	20240111	092700	2495485	5000	5000	5000	5000	0
631	20240111	092600	2495485	5000	5000	5000	5000	0
632	20240111	092500	2495485	5000	5000	5000	5000	0
633	20240111	092400	2495485	5000	5000	5000	5000	0
634	20240111	092300	2495485	5000	5000	5000	5000	0
635	20240111	092200	2495485	5000	5000	5000	5000	0
636	20240111	092100	2495485	5000	5000	5000	5000	0
637	20240111	092000	2495485	5000	5000	5000	5000	0
638	20240111	091900	2495485	5000	5000	5000	5000	0
639	20240111	091800	2495485	5000	5000	5000	5000	1
640	20240111	091700	2490485	4990	4990	4990	4990	0
641	20240111	091600	2490485	4990	5000	5000	4990	112
642	20240111	091500	1930605	5000	5000	5000	5000	0
643	20240111	091400	1930605	5000	5000	5000	5000	0
644	20240111	091300	1930605	5000	4990	5000	4990	15
645	20240111	091200	1855685	4950	4955	4955	4950	21
646	20240111	091100	1751660	4955	4955	4955	4955	9
647	20240111	091000	1707065	4955	4955	4955	4955	0
648	20240111	090900	1707065	4955	4960	4960	4940	95
649	20240111	090800	1236740	4955	4955	4955	4955	51
650	20240111	090700	984035	4955	4965	4965	4955	25
651	20240111	090600	859925	5010	4990	5010	4990	8
652	20240111	090500	819950	4945	4980	4980	4945	100
653	20240111	090400	325235	5020	5020	5020	5020	5
654	20240111	090300	300135	5030	5030	5030	5030	0
655	20240111	090200	300135	5030	5030	5030	5030	0
656	20240111	090100	300135	5030	4990	5030	4990	52
657	20240111	090000	39920	4990	4990	4990	4990	8