KissMeData/021320/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	190500	200233985	5010	5010	5010	5010	40
3	20240102	190400	200233985	5010	5010	5010	5010	0
4	20240102	190300	200233985	5010	5010	5010	5010	0
5	20240102	190200	200233985	5010	5010	5010	5010	0
6	20240102	190100	200233985	5010	5010	5010	5010	0
7	20240102	190000	200233985	5010	5010	5010	5010	0
8	20240102	185900	200233985	5010	5010	5010	5010	0
9	20240102	185800	200233985	5010	5010	5010	5010	0
10	20240102	185700	200233985	5010	5010	5010	5010	0
11	20240102	185600	200233985	5010	5010	5010	5010	0
12	20240102	185500	200233985	5010	5010	5010	5010	0
13	20240102	185400	200233985	5010	5010	5010	5010	0
14	20240102	185300	200233985	5010	5010	5010	5010	0
15	20240102	185200	200233985	5010	5010	5010	5010	0
16	20240102	185100	200233985	5010	5010	5010	5010	0
17	20240102	185000	200233985	5010	5010	5010	5010	0
18	20240102	184900	200233985	5010	5010	5010	5010	0
19	20240102	184800	200233985	5010	5010	5010	5010	0
20	20240102	184700	200233985	5010	5010	5010	5010	0
21	20240102	184600	200233985	5010	5010	5010	5010	0
22	20240102	184500	200233985	5010	5010	5010	5010	0
23	20240102	184400	200233985	5010	5010	5010	5010	0
24	20240102	184300	200233985	5010	5010	5010	5010	0
25	20240102	184200	200233985	5010	5010	5010	5010	0
26	20240102	184100	200233985	5010	5010	5010	5010	0
27	20240102	184000	200233985	5010	5010	5010	5010	0
28	20240102	183900	200233985	5010	5010	5010	5010	0
29	20240102	183800	200233985	5010	5010	5010	5010	0
30	20240102	183700	200233985	5010	5010	5010	5010	0
31	20240102	183600	200233985	5010	5010	5010	5010	0
32	20240102	183500	200233985	5010	5010	5010	5010	40
33	20240102	183400	200233985	5010	5010	5010	5010	0
34	20240102	183300	200233985	5010	5010	5010	5010	0
35	20240102	183200	200233985	5010	5010	5010	5010	0
36	20240102	183100	200233985	5010	5010	5010	5010	0
37	20240102	183000	200233985	5010	5010	5010	5010	0
38	20240102	182900	200233985	5010	5010	5010	5010	0
39	20240102	182800	200233985	5010	5010	5010	5010	0
40	20240102	182700	200233985	5010	5010	5010	5010	0
41	20240102	182600	200233985	5010	5010	5010	5010	0
42	20240102	182500	200233985	5010	5010	5010	5010	0
43	20240102	182400	200233985	5010	5010	5010	5010	0
44	20240102	182300	200233985	5010	5010	5010	5010	0
45	20240102	182200	200233985	5010	5010	5010	5010	0
46	20240102	182100	200233985	5010	5010	5010	5010	0
47	20240102	182000	200233985	5010	5010	5010	5010	0
48	20240102	181900	200233985	5010	5010	5010	5010	0
49	20240102	181800	200233985	5010	5010	5010	5010	0
50	20240102	181700	200233985	5010	5010	5010	5010	0
51	20240102	181600	200233985	5010	5010	5010	5010	0
52	20240102	181500	200233985	5010	5010	5010	5010	0
53	20240102	181400	200233985	5010	5010	5010	5010	0
54	20240102	181300	200233985	5010	5010	5010	5010	0
55	20240102	181200	200233985	5010	5010	5010	5010	0
56	20240102	181100	200233985	5010	5010	5010	5010	0
57	20240102	181000	200233985	5010	5010	5010	5010	0
58	20240102	180900	200233985	5010	5010	5010	5010	0
59	20240102	180800	200233985	5010	5010	5010	5010	0
60	20240102	180700	200233985	5010	5010	5010	5010	0
61	20240102	180600	200233985	5010	5010	5010	5010	0
62	20240102	180500	200233985	5010	5010	5010	5010	40
63	20240102	180400	200233985	5010	5010	5010	5010	0
64	20240102	180300	200233985	5010	5010	5010	5010	0
65	20240102	180200	200233985	5010	5010	5010	5010	0
66	20240102	180100	200233985	5010	5010	5010	5010	0
67	20240102	180000	200233985	5010	5010	5010	5010	0
68	20240102	175900	200233985	5010	5010	5010	5010	0
69	20240102	175800	200233985	5010	5010	5010	5010	0
70	20240102	175700	200233985	5010	5010	5010	5010	0
71	20240102	175600	200233985	5010	5010	5010	5010	0
72	20240102	175500	200233985	5010	5010	5010	5010	0
73	20240102	175400	200233985	5010	5010	5010	5010	0
74	20240102	175300	200233985	5010	5010	5010	5010	0
75	20240102	175200	200233985	5010	5010	5010	5010	0
76	20240102	175100	200233985	5010	5010	5010	5010	0
77	20240102	175000	200233985	5010	5010	5010	5010	0
78	20240102	174900	200233985	5010	5010	5010	5010	0
79	20240102	174800	200233985	5010	5010	5010	5010	0
80	20240102	174700	200233985	5010	5010	5010	5010	0
81	20240102	174600	200233985	5010	5010	5010	5010	0
82	20240102	174500	200233985	5010	5010	5010	5010	0
83	20240102	174400	200233985	5010	5010	5010	5010	0
84	20240102	174300	200233985	5010	5010	5010	5010	0
85	20240102	174200	200233985	5010	5010	5010	5010	0
86	20240102	174100	200233985	5010	5010	5010	5010	0
87	20240102	174000	200233985	5010	5010	5010	5010	0
88	20240102	173900	200233985	5010	5010	5010	5010	0
89	20240102	173800	200233985	5010	5010	5010	5010	0
90	20240102	173700	200233985	5010	5010	5010	5010	0
91	20240102	173600	200233985	5010	5010	5010	5010	0
92	20240102	173500	200233985	5010	5010	5010	5010	40
93	20240102	173400	200233985	5010	5010	5010	5010	0
94	20240102	173300	200233985	5010	5010	5010	5010	0
95	20240102	173200	200233985	5010	5010	5010	5010	0
96	20240102	173100	200233985	5010	5010	5010	5010	0
97	20240102	173000	200233985	5010	5010	5010	5010	0
98	20240102	172900	200233985	5010	5010	5010	5010	0
99	20240102	172800	200233985	5010	5010	5010	5010	0
100	20240102	172700	200233985	5010	5010	5010	5010	0
101	20240102	172600	200233985	5010	5010	5010	5010	0
102	20240102	172500	200233985	5010	5010	5010	5010	0
103	20240102	172400	200233985	5010	5010	5010	5010	0
104	20240102	172300	200233985	5010	5010	5010	5010	0
105	20240102	172200	200233985	5010	5010	5010	5010	0
106	20240102	172100	200233985	5010	5010	5010	5010	0
107	20240102	172000	200233985	5010	5010	5010	5010	0
108	20240102	171900	200233985	5010	5010	5010	5010	0
109	20240102	171800	200233985	5010	5010	5010	5010	0
110	20240102	171700	200233985	5010	5010	5010	5010	0
111	20240102	171600	200233985	5010	5010	5010	5010	0
112	20240102	171500	200233985	5010	5010	5010	5010	0
113	20240102	171400	200233985	5010	5010	5010	5010	0
114	20240102	171300	200233985	5010	5010	5010	5010	0
115	20240102	171200	200233985	5010	5010	5010	5010	0
116	20240102	171100	200233985	5010	5010	5010	5010	0
117	20240102	171000	200233985	5010	5010	5010	5010	0
118	20240102	170900	200233985	5010	5010	5010	5010	0
119	20240102	170800	200233985	5010	5010	5010	5010	0
120	20240102	170700	200233985	5010	5010	5010	5010	0
121	20240102	170600	200233985	5010	5010	5010	5010	0
122	20240102	170500	200233985	5010	5010	5010	5010	40
123	20240102	170400	200233985	5010	5010	5010	5010	0
124	20240102	170300	200233985	5010	5010	5010	5010	0
125	20240102	170200	200233985	5010	5010	5010	5010	0
126	20240102	170100	200233985	5010	5010	5010	5010	0
127	20240102	170000	200233985	5010	5010	5010	5010	0
128	20240102	165900	200233985	5010	5010	5010	5010	0
129	20240102	165800	200233985	5010	5010	5010	5010	0
130	20240102	165700	200233985	5010	5010	5010	5010	0
131	20240102	165600	200233985	5010	5010	5010	5010	0
132	20240102	165500	200233985	5010	5010	5010	5010	0
133	20240102	165400	200233985	5010	5010	5010	5010	0
134	20240102	165300	200233985	5010	5010	5010	5010	0
135	20240102	165200	200233985	5010	5010	5010	5010	0
136	20240102	165100	200233985	5010	5010	5010	5010	0
137	20240102	165000	200233985	5010	5010	5010	5010	0
138	20240102	164900	200233985	5010	5010	5010	5010	0
139	20240102	164800	200233985	5010	5010	5010	5010	0
140	20240102	164700	200233985	5010	5010	5010	5010	0
141	20240102	164600	200233985	5010	5010	5010	5010	0
142	20240102	164500	200233985	5010	5010	5010	5010	0
143	20240102	164400	200233985	5010	5010	5010	5010	0
144	20240102	164300	200233985	5010	5010	5010	5010	0
145	20240102	164200	200233985	5010	5010	5010	5010	0
146	20240102	164100	200233985	5010	5010	5010	5010	0
147	20240102	164000	200233985	5010	5010	5010	5010	0
148	20240102	163900	200233985	5010	5010	5010	5010	0
149	20240102	163800	200233985	5010	5010	5010	5010	0
150	20240102	163700	200233985	5010	5010	5010	5010	0
151	20240102	163600	200233985	5010	5010	5010	5010	0
152	20240102	163500	200233985	5010	5010	5010	5010	40
153	20240102	163400	200233985	5010	5010	5010	5010	0
154	20240102	163300	200233985	5010	5010	5010	5010	0
155	20240102	163200	200233985	5010	5010	5010	5010	0
156	20240102	163100	200233985	5010	5010	5010	5010	0
157	20240102	163000	200233985	5010	5010	5010	5010	0
158	20240102	162900	200233985	5010	5010	5010	5010	0
159	20240102	162800	200233985	5010	5010	5010	5010	0
160	20240102	162700	200233985	5010	5010	5010	5010	0
161	20240102	162600	200233985	5010	5010	5010	5010	0
162	20240102	162500	200233985	5010	5010	5010	5010	0
163	20240102	162400	200233985	5010	5010	5010	5010	0
164	20240102	162300	200233985	5010	5010	5010	5010	0
165	20240102	162200	200233985	5010	5010	5010	5010	0
166	20240102	162100	200233985	5010	5010	5010	5010	0
167	20240102	162000	200233985	5010	5010	5010	5010	0
168	20240102	161900	200233985	5010	5010	5010	5010	0
169	20240102	161800	200233985	5010	5010	5010	5010	0
170	20240102	161700	200233985	5010	5010	5010	5010	0
171	20240102	161600	200233985	5010	5010	5010	5010	0
172	20240102	161500	200233985	5010	5010	5010	5010	0
173	20240102	161400	200233985	5010	5010	5010	5010	0
174	20240102	161300	200233985	5010	5010	5010	5010	0
175	20240102	161200	200233985	5010	5010	5010	5010	0
176	20240102	161100	200233985	5010	5010	5010	5010	0
177	20240102	161000	200233985	5010	5010	5010	5010	0
178	20240102	160900	200233985	5010	5010	5010	5010	0
179	20240102	160800	200233985	5010	5010	5010	5010	0
180	20240102	160700	200233985	5010	5010	5010	5010	0
181	20240102	160600	200233985	5010	5010	5010	5010	0
182	20240102	160500	200233985	5010	5010	5010	5010	40
183	20240102	160400	200233985	5010	5010	5010	5010	0
184	20240102	160300	200233985	5010	5010	5010	5010	0
185	20240102	160200	200233985	5010	5010	5010	5010	0
186	20240102	160100	200233985	5010	5010	5010	5010	0
187	20240102	160000	200233985	5010	5010	5010	5010	0
188	20240102	155900	200233985	5010	5010	5010	5010	0
189	20240102	155800	200233985	5010	5010	5010	5010	0
190	20240102	155700	200233985	5010	5010	5010	5010	0
191	20240102	155600	200233985	5010	5010	5010	5010	0
192	20240102	155500	200233985	5010	5010	5010	5010	0
193	20240102	155400	200233985	5010	5010	5010	5010	0
194	20240102	155300	200233985	5010	5010	5010	5010	0
195	20240102	155200	200233985	5010	5010	5010	5010	0
196	20240102	155100	200233985	5010	5010	5010	5010	0
197	20240102	155000	200233985	5010	5010	5010	5010	0
198	20240102	154900	200233985	5010	5010	5010	5010	0
199	20240102	154800	200233985	5010	5010	5010	5010	0
200	20240102	154700	200233985	5010	5010	5010	5010	0
201	20240102	154600	200233985	5010	5010	5010	5010	0
202	20240102	154500	200233985	5010	5010	5010	5010	0
203	20240102	154400	200233985	5010	5010	5010	5010	0
204	20240102	154300	200233985	5010	5010	5010	5010	0
205	20240102	154200	200233985	5010	5010	5010	5010	0
206	20240102	154100	200233985	5010	5010	5010	5010	0
207	20240102	154000	200233985	5010	5010	5010	5010	0
208	20240102	153900	200233985	5010	5010	5010	5010	0
209	20240102	153800	200233985	5010	5010	5010	5010	0
210	20240102	153700	200233985	5010	5010	5010	5010	0
211	20240102	153600	200233985	5010	5010	5010	5010	0
212	20240102	153500	200233985	5010	5010	5010	5010	40
213	20240102	153400	200233985	5010	5010	5010	5010	0
214	20240102	153300	200233985	5010	5010	5010	5010	0
215	20240102	153200	200233985	5010	5010	5010	5010	0
216	20240102	153100	200233985	5010	5010	5010	5010	0
217	20240102	153000	200233985	5010	5010	5010	5010	40
218	20240102	152900	200033585	5020	5020	5020	5020	0
219	20240102	152800	200033585	5020	5020	5020	5020	0
220	20240102	152700	200033585	5020	5020	5020	5020	0
221	20240102	152600	200033585	5020	5020	5020	5020	0
222	20240102	152500	200033585	5020	5020	5020	5020	0
223	20240102	152400	200033585	5020	5020	5020	5020	0
224	20240102	152300	200033585	5020	5020	5020	5020	0
225	20240102	152200	200033585	5020	5020	5020	5020	0
226	20240102	152100	200033585	5020	5020	5020	5020	0
227	20240102	152000	200033585	5020	5020	5020	5020	0
228	20240102	151900	200033585	5020	5020	5020	5020	0
229	20240102	151800	200033585	5020	5010	5020	4990	768
230	20240102	151700	196195920	5020	5020	5020	5020	5
231	20240102	151600	196170820	5020	5020	5020	5020	6
232	20240102	151500	196140700	5000	5000	5000	5000	0
233	20240102	151400	196140700	5000	5000	5000	5000	0
234	20240102	151300	196140700	5000	5000	5000	5000	0
235	20240102	151200	196140700	5000	5000	5000	5000	0
236	20240102	151100	196140700	5000	5000	5000	5000	0
237	20240102	151000	196140700	5000	5010	5010	5000	680
238	20240102	150900	192734050	5020	5020	5020	5020	0
239	20240102	150800	192734050	5020	5020	5020	5020	7
240	20240102	150700	192698910	5020	5020	5020	5020	1
241	20240102	150600	192693890	5020	5020	5020	5020	0
242	20240102	150500	192693890	5020	5020	5020	5020	722
243	20240102	150400	189069450	5040	5040	5040	5040	0
244	20240102	150300	189069450	5040	5040	5040	5040	0
245	20240102	150200	189069450	5040	5040	5040	5040	2
246	20240102	150100	189059370	5040	5040	5040	5040	9
247	20240102	150000	189014010	5040	5040	5040	5040	176
248	20240102	145900	188126970	5040	5030	5040	5030	474
249	20240102	145800	185738410	5030	5020	5030	5020	30
250	20240102	145700	185587790	5030	5030	5030	5030	449
251	20240102	145600	183329320	5020	5020	5020	5020	150
252	20240102	145500	182576320	5020	5020	5020	5020	0
253	20240102	145400	182576320	5020	5020	5020	5020	80
254	20240102	145300	182174720	5030	5030	5030	5030	10
255	20240102	145200	182124420	5030	5030	5030	5030	0
256	20240102	145100	182124420	5030	5030	5030	5030	0
257	20240102	145000	182124420	5030	5030	5030	5030	0
258	20240102	144900	182124420	5030	5030	5030	5030	0
259	20240102	144800	182124420	5030	5030	5030	5030	1
260	20240102	144700	182119390	5010	5010	5010	5010	0
261	20240102	144600	182119390	5010	5020	5020	5010	10
262	20240102	144500	182069230	5030	5030	5030	5030	1
263	20240102	144400	182064200	5030	5030	5030	5030	0
264	20240102	144300	182064200	5030	5030	5030	5030	0
265	20240102	144200	182064200	5030	5030	5030	5030	0
266	20240102	144100	182064200	5030	5030	5030	5030	0
267	20240102	144000	182064200	5030	5030	5030	5030	0
268	20240102	143900	182064200	5030	5030	5030	5030	0
269	20240102	143800	182064200	5030	5030	5030	5030	0
270	20240102	143700	182064200	5030	5030	5030	5030	0
271	20240102	143600	182064200	5030	5030	5030	5030	1
272	20240102	143500	182059170	5010	5010	5010	5010	0
273	20240102	143400	182059170	5010	5010	5010	5010	1432
274	20240102	143300	174884850	5010	5040	5040	5010	227
275	20240102	143200	173747520	5020	5020	5020	5020	25
276	20240102	143100	173622020	5020	5030	5030	5020	800
277	20240102	143000	169605220	5030	5030	5030	5030	200
278	20240102	142900	168599220	5030	5030	5030	5030	550
279	20240102	142800	165832720	5030	5030	5030	5030	0
280	20240102	142700	165832720	5030	5030	5030	5030	0
281	20240102	142600	165832720	5030	5030	5030	5030	0
282	20240102	142500	165832720	5030	5030	5030	5030	0
283	20240102	142400	165832720	5030	5040	5040	5030	186
284	20240102	142300	164896280	5040	5040	5040	5040	0
285	20240102	142200	164896280	5040	5040	5040	5040	91
286	20240102	142100	164437640	5040	5040	5040	5040	0
287	20240102	142000	164437640	5040	5040	5040	5040	0
288	20240102	141900	164437640	5040	5040	5040	5040	0
289	20240102	141800	164437640	5040	5040	5040	5040	167
290	20240102	141700	163595960	5040	5040	5040	5040	0
291	20240102	141600	163595960	5040	5040	5040	5040	0
292	20240102	141500	163595960	5040	5020	5040	5020	5
293	20240102	141400	163570800	5020	5020	5020	5020	65
294	20240102	141300	163244500	5040	5040	5040	5040	1
295	20240102	141200	163239460	5020	5020	5020	5020	255
296	20240102	141100	161959360	5040	5040	5040	5040	0
297	20240102	141000	161959360	5040	5040	5040	5040	0
298	20240102	140900	161959360	5040	5040	5040	5040	0
299	20240102	140800	161959360	5040	5040	5040	5040	1
300	20240102	140700	161954320	5020	5020	5020	5020	0
301	20240102	140600	161954320	5020	5020	5020	5020	0
302	20240102	140500	161954320	5020	5020	5020	5020	55
303	20240102	140400	161678220	5020	5030	5030	5020	56
304	20240102	140300	161396990	5040	5040	5040	5040	0
305	20240102	140200	161396990	5040	5040	5040	5040	0
306	20240102	140100	161396990	5040	5040	5040	5040	1
307	20240102	140000	161391950	5040	5040	5040	5040	1111
308	20240102	135900	155792510	5010	5010	5010	5010	0
309	20240102	135800	155792510	5010	5010	5010	5010	3
310	20240102	135700	155777480	5020	5020	5020	5020	0
311	20240102	135600	155777480	5020	5040	5040	5020	215
312	20240102	135500	154697460	5040	5040	5040	5040	0
313	20240102	135400	154697460	5040	5040	5040	5040	0
314	20240102	135300	154697460	5040	5040	5040	5040	0
315	20240102	135200	154697460	5040	5040	5040	5040	0
316	20240102	135100	154697460	5040	5040	5040	5040	300
317	20240102	135000	153185460	5040	5030	5040	5030	793
318	20240102	134900	149196660	5040	5040	5040	5040	0
319	20240102	134800	149196660	5040	5040	5040	5040	692
320	20240102	134700	145708980	5040	5040	5040	5040	216
321	20240102	134600	144620340	5040	5040	5040	5040	0
322	20240102	134500	144620340	5040	5040	5040	5040	0
323	20240102	134400	144620340	5040	5040	5040	5040	0
324	20240102	134300	144620340	5040	5040	5040	5040	2
325	20240102	134200	144610260	5030	5020	5030	5020	856
326	20240102	134100	140310580	5030	5030	5030	5030	0
327	20240102	134000	140310580	5030	5030	5030	5030	0
328	20240102	133900	140310580	5030	5030	5030	5030	0
329	20240102	133800	140310580	5030	5030	5030	5030	0
330	20240102	133700	140310580	5030	5030	5030	5030	103
331	20240102	133600	139792490	5030	5030	5030	5030	0
332	20240102	133500	139792490	5030	5030	5030	5030	0
333	20240102	133400	139792490	5030	5030	5030	5030	100
334	20240102	133300	139289490	5040	5040	5040	5040	0
335	20240102	133200	139289490	5040	5040	5040	5040	0
336	20240102	133100	139289490	5040	5040	5040	5040	0
337	20240102	133000	139289490	5040	5040	5040	5040	0
338	20240102	132900	139289490	5040	5040	5040	5040	3
339	20240102	132800	139274370	5040	5040	5040	5040	0
340	20240102	132700	139274370	5040	5040	5040	5040	0
341	20240102	132600	139274370	5040	5040	5040	5040	0
342	20240102	132500	139274370	5040	5030	5040	5030	503
343	20240102	132400	136744250	5040	5040	5040	5040	2
344	20240102	132300	136734170	5030	5030	5030	5030	345
345	20240102	132200	134998820	5010	5020	5020	5010	915
346	20240102	132100	130408290	5020	5030	5030	5020	37
347	20240102	132000	130222500	5030	5030	5030	5030	100
348	20240102	131900	129719500	5030	5030	5030	5030	0
349	20240102	131800	129719500	5030	5030	5030	5030	1
350	20240102	131700	129714470	5040	5040	5040	5040	0
351	20240102	131600	129714470	5040	5040	5040	5040	36
352	20240102	131500	129533030	5040	5040	5040	5040	46
353	20240102	131400	129301190	5040	5040	5040	5040	0
354	20240102	131300	129301190	5040	5040	5040	5040	928
355	20240102	131200	124624070	5030	5030	5030	5030	107
356	20240102	131100	124085860	5030	5030	5030	5030	2
357	20240102	131000	124075800	5040	5040	5040	5040	0
358	20240102	130900	124075800	5040	5040	5040	5040	40
359	20240102	130800	123874200	5040	5040	5040	5040	0
360	20240102	130700	123874200	5040	5040	5040	5040	0
361	20240102	130600	123874200	5040	5040	5040	5040	0
362	20240102	130500	123874200	5040	5040	5040	5040	0
363	20240102	130400	123874200	5040	5030	5040	5030	31
364	20240102	130300	123718260	5030	5030	5030	5030	100
365	20240102	130200	123215260	5040	5040	5040	5040	0
366	20240102	130100	123215260	5040	5040	5040	5040	0
367	20240102	130000	123215260	5040	5040	5040	5040	0
368	20240102	125900	123215260	5040	5040	5040	5040	0
369	20240102	125800	123215260	5040	5040	5040	5040	30
370	20240102	125700	123064060	5040	5040	5040	5040	0
371	20240102	125600	123064060	5040	5040	5040	5040	0
372	20240102	125500	123064060	5040	5040	5040	5040	2
373	20240102	125400	123053980	5060	5050	5060	5050	1000
374	20240102	125300	118003200	5040	5040	5040	5040	10
375	20240102	125200	117952800	5040	5040	5040	5040	21
376	20240102	125100	117846960	5040	5040	5040	5040	4
377	20240102	125000	117826800	5030	5030	5030	5030	741
378	20240102	124900	114099570	5010	5010	5010	5010	0
379	20240102	124800	114099570	5010	5010	5010	5010	21
380	20240102	124700	113994360	5010	5010	5010	5010	79
381	20240102	124600	113598570	5000	5000	5000	5000	0
382	20240102	124500	113598570	5000	5000	5000	5000	0
383	20240102	124400	113598570	5000	5000	5000	5000	0
384	20240102	124300	113598570	5000	5000	5000	5000	0
385	20240102	124200	113598570	5000	5000	5000	5000	158
386	20240102	124100	112808570	5000	5000	5000	5000	0
387	20240102	124000	112808570	5000	5000	5000	5000	0
388	20240102	123900	112808570	5000	5000	5000	5000	1
389	20240102	123800	112803570	5000	5010	5010	5000	538
390	20240102	123700	110112560	5030	5010	5030	5000	181
391	20240102	123600	109207480	5030	5030	5030	5030	404
392	20240102	123500	107175360	5030	5030	5030	5030	1
393	20240102	123400	107170330	5030	5030	5030	5030	0
394	20240102	123300	107170330	5030	5030	5030	5030	2
395	20240102	123200	107160270	5030	5030	5030	5030	0
396	20240102	123100	107160270	5030	5030	5030	5030	0
397	20240102	123000	107160270	5030	5030	5030	5030	0
398	20240102	122900	107160270	5030	5030	5030	5030	20
399	20240102	122800	107059670	5030	5030	5030	5030	0
400	20240102	122700	107059670	5030	5030	5030	5030	10
401	20240102	122600	107009370	5000	5000	5000	5000	0
402	20240102	122500	107009370	5000	5000	5000	5000	0
403	20240102	122400	107009370	5000	5000	5000	5000	0
404	20240102	122300	107009370	5000	5000	5000	5000	0
405	20240102	122200	107009370	5000	5000	5000	5000	0
406	20240102	122100	107009370	5000	5000	5000	5000	0
407	20240102	122000	107009370	5000	5000	5000	5000	0
408	20240102	121900	107009370	5000	5000	5000	5000	0
409	20240102	121800	107009370	5000	5000	5000	5000	1
410	20240102	121700	107004370	5030	5030	5030	5030	21
411	20240102	121600	106898740	5000	5000	5000	5000	0
412	20240102	121500	106898740	5000	4995	5000	4995	460
413	20240102	121400	104600035	4995	4995	4995	4995	0
414	20240102	121300	104600035	4995	4995	4995	4995	0
415	20240102	121200	104600035	4995	5000	5000	4995	152
416	20240102	121100	103840735	5000	5000	5000	5000	20
417	20240102	121000	103740735	5000	5000	5000	5000	533
418	20240102	120900	101075735	5000	5000	5000	5000	0
419	20240102	120800	101075735	5000	5000	5000	5000	70
420	20240102	120700	100725735	5040	5040	5040	5040	0
421	20240102	120600	100725735	5040	5040	5040	5040	0
422	20240102	120500	100725735	5040	5040	5040	5040	0
423	20240102	120400	100725735	5040	5040	5040	5040	0
424	20240102	120300	100725735	5040	5040	5040	5040	0
425	20240102	120200	100725735	5040	5040	5040	5040	0
426	20240102	120100	100725735	5040	5040	5040	5040	0
427	20240102	120000	100725735	5040	5040	5040	5040	0
428	20240102	115900	100725735	5040	5040	5040	5040	0
429	20240102	115800	100725735	5040	5000	5040	5000	2030
430	20240102	115700	90495735	5040	5040	5040	5040	0
431	20240102	115600	90495735	5040	5040	5040	5040	0
432	20240102	115500	90495735	5040	5040	5040	5040	0
433	20240102	115400	90495735	5040	5040	5040	5040	0
434	20240102	115300	90495735	5040	5040	5040	5040	0
435	20240102	115200	90495735	5040	5040	5040	5040	0
436	20240102	115100	90495735	5040	5040	5040	5040	0
437	20240102	115000	90495735	5040	5040	5040	5040	0
438	20240102	114900	90495735	5040	5040	5040	5040	0
439	20240102	114800	90495735	5040	5040	5040	5040	0
440	20240102	114700	90495735	5040	5040	5040	5040	0
441	20240102	114600	90495735	5040	5040	5040	5040	0
442	20240102	114500	90495735	5040	5040	5040	5040	0
443	20240102	114400	90495735	5040	5040	5040	5040	0
444	20240102	114300	90495735	5040	5040	5040	5040	0
445	20240102	114200	90495735	5040	5040	5040	5040	0
446	20240102	114100	90495735	5040	5040	5040	5040	0
447	20240102	114000	90495735	5040	5040	5040	5040	0
448	20240102	113900	90495735	5040	5040	5040	5040	0
449	20240102	113800	90495735	5040	5040	5040	5040	0
450	20240102	113700	90495735	5040	5040	5040	5040	1
451	20240102	113600	90490695	5030	5030	5030	5030	21
452	20240102	113500	90385065	5030	5030	5030	5030	0
453	20240102	113400	90385065	5030	5030	5030	5030	9
454	20240102	113300	90339795	5030	5030	5030	5030	0
455	20240102	113200	90339795	5030	5030	5030	5030	0
456	20240102	113100	90339795	5030	5030	5030	5030	10
457	20240102	113000	90289495	5030	5030	5030	5030	0
458	20240102	112900	90289495	5030	5030	5030	5030	0
459	20240102	112800	90289495	5030	5030	5030	5030	0
460	20240102	112700	90289495	5030	5030	5030	5030	0
461	20240102	112600	90289495	5030	5020	5030	4995	96
462	20240102	112500	89809830	5000	5000	5000	5000	0
463	20240102	112400	89809830	5000	5000	5000	5000	10
464	20240102	112300	89759830	5000	5020	5020	5000	2008
465	20240102	112200	79714030	5030	5030	5030	5030	0
466	20240102	112100	79714030	5030	5030	5030	5030	2
467	20240102	112000	79703970	5020	5020	5020	5020	250
468	20240102	111900	78448970	5020	5020	5020	5020	6
469	20240102	111800	78418850	5020	5020	5020	5020	1
470	20240102	111700	78413830	5020	5020	5020	5020	0
471	20240102	111600	78413830	5020	5020	5020	5020	0
472	20240102	111500	78413830	5020	5020	5020	5020	0
473	20240102	111400	78413830	5020	5010	5020	5010	188
474	20240102	111300	77471900	5020	5020	5020	5020	0
475	20240102	111200	77471900	5020	5020	5020	5020	2
476	20240102	111100	77461860	5020	5020	5020	5020	493
477	20240102	111000	74987000	5050	5050	5050	5050	0
478	20240102	110900	74987000	5050	5050	5050	5050	0
479	20240102	110800	74987000	5050	5050	5050	5050	0
480	20240102	110700	74987000	5050	5050	5050	5050	0
481	20240102	110600	74987000	5050	5050	5050	5050	0
482	20240102	110500	74987000	5050	5050	5050	5050	0
483	20240102	110400	74987000	5050	5050	5050	5050	199
484	20240102	110300	73982050	5050	5050	5050	5050	10
485	20240102	110200	73931550	5060	5060	5060	5060	90
486	20240102	110100	73476150	5060	5030	5060	5000	1051
487	20240102	110000	68213880	5070	5070	5070	5070	0
488	20240102	105900	68213880	5070	5070	5070	5070	0
489	20240102	105800	68213880	5070	5070	5070	5070	100
490	20240102	105700	67706880	5070	5040	5070	5040	500
491	20240102	105600	65183100	5010	5010	5010	5010	0
492	20240102	105500	65183100	5010	5010	5010	5010	0
493	20240102	105400	65183100	5010	5020	5020	5010	240
494	20240102	105300	63978700	5000	5000	5000	5000	0
495	20240102	105200	63978700	5000	5020	5020	5000	142
496	20240102	105100	63268570	5040	5050	5050	5040	159
497	20240102	105000	62467200	5050	5040	5050	5040	111
498	20240102	104900	61906660	5050	5050	5050	5050	1
499	20240102	104800	61901610	5050	5050	5050	5050	15
500	20240102	104700	61825860	5050	5050	5050	5050	1
501	20240102	104600	61820810	5000	5040	5040	5000	248
502	20240102	104500	60572890	5040	5040	5040	5040	0
503	20240102	104400	60572890	5040	5040	5040	5040	0
504	20240102	104300	60572890	5040	5040	5040	5040	0
505	20240102	104200	60572890	5040	5040	5040	5040	0
506	20240102	104100	60572890	5040	5040	5040	5040	6
507	20240102	104000	60542650	5040	5040	5040	5040	0
508	20240102	103900	60542650	5040	5000	5040	4990	3151
509	20240102	103800	44724620	5010	4995	5010	4995	358
510	20240102	103700	42934830	4990	4990	4990	4990	0
511	20240102	103600	42934830	4990	4985	4990	4985	300
512	20240102	103500	41438075	4985	4980	4985	4980	21
513	20240102	103400	41333395	4985	4985	4985	4985	0
514	20240102	103300	41333395	4985	4985	4985	4985	26
515	20240102	103200	41203785	4985	4980	4985	4980	377
516	20240102	103100	39326300	4980	4985	4985	4980	73
517	20240102	103000	38962560	4985	4985	4985	4985	49
518	20240102	102900	38718295	4990	4990	4990	4990	0
519	20240102	102800	38718295	4990	4990	4990	4990	0
520	20240102	102700	38718295	4990	4985	4990	4985	635
521	20240102	102600	35551020	4980	4980	4980	4980	0
522	20240102	102500	35551020	4980	4980	4980	4980	59
523	20240102	102400	35257200	4980	4980	4980	4980	5
524	20240102	102300	35232300	4975	4975	4975	4975	17
525	20240102	102200	35147725	4975	4975	4975	4975	11
526	20240102	102100	35093000	4975	4975	4975	4975	0
527	20240102	102000	35093000	4975	4975	4975	4975	2
528	20240102	101900	35083050	4965	4965	4965	4965	0
529	20240102	101800	35083050	4965	4965	4965	4965	0
530	20240102	101700	35083050	4965	4965	4975	4965	224
531	20240102	101600	33970195	4980	4950	4980	4950	6
532	20240102	101500	33940345	4950	4950	4950	4950	1000
533	20240102	101400	28990345	4950	4980	4980	4920	1040
534	20240102	101300	23845845	4970	4985	4985	4970	956
535	20240102	101200	19082795	4990	4990	4990	4990	200
536	20240102	101100	18084795	4990	4990	4990	4990	1
537	20240102	101000	18079805	4990	4985	4990	4985	11
538	20240102	100900	18024965	4995	4990	4995	4990	215
539	20240102	100800	16951110	4975	4975	4975	4975	158
540	20240102	100700	16165060	4975	4985	4985	4975	401
541	20240102	100600	14168265	4990	4995	4995	4990	66
542	20240102	100500	13838625	4995	4995	4995	4995	8
543	20240102	100400	13798665	4980	4980	4980	4980	2
544	20240102	100300	13788705	4980	4980	4980	4975	288
545	20240102	100200	12354570	4960	4960	4960	4960	131
546	20240102	100100	11704810	4960	4980	4980	4960	403
547	20240102	100000	9700985	4980	5020	5020	4980	534