KissMeData/080720/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	195000	203011215	5040	5040	5040	5040	142
3	20240102	194900	203011215	5040	5040	5040	5040	0
4	20240102	194800	203011215	5040	5040	5040	5040	0
5	20240102	194700	203011215	5040	5040	5040	5040	0
6	20240102	194600	203011215	5040	5040	5040	5040	0
7	20240102	194500	203011215	5040	5040	5040	5040	0
8	20240102	194400	203011215	5040	5040	5040	5040	0
9	20240102	194300	203011215	5040	5040	5040	5040	0
10	20240102	194200	203011215	5040	5040	5040	5040	0
11	20240102	194100	203011215	5040	5040	5040	5040	0
12	20240102	194000	203011215	5040	5040	5040	5040	0
13	20240102	193900	203011215	5040	5040	5040	5040	0
14	20240102	193800	203011215	5040	5040	5040	5040	0
15	20240102	193700	203011215	5040	5040	5040	5040	0
16	20240102	193600	203011215	5040	5040	5040	5040	0
17	20240102	193500	203011215	5040	5040	5040	5040	0
18	20240102	193400	203011215	5040	5040	5040	5040	0
19	20240102	193300	203011215	5040	5040	5040	5040	0
20	20240102	193200	203011215	5040	5040	5040	5040	0
21	20240102	193100	203011215	5040	5040	5040	5040	0
22	20240102	193000	203011215	5040	5040	5040	5040	0
23	20240102	192900	203011215	5040	5040	5040	5040	0
24	20240102	192800	203011215	5040	5040	5040	5040	0
25	20240102	192700	203011215	5040	5040	5040	5040	0
26	20240102	192600	203011215	5040	5040	5040	5040	0
27	20240102	192500	203011215	5040	5040	5040	5040	0
28	20240102	192400	203011215	5040	5040	5040	5040	0
29	20240102	192300	203011215	5040	5040	5040	5040	0
30	20240102	192200	203011215	5040	5040	5040	5040	0
31	20240102	192100	203011215	5040	5040	5040	5040	0
32	20240102	192000	203011215	5040	5040	5040	5040	142
33	20240102	191900	203011215	5040	5040	5040	5040	0
34	20240102	191800	203011215	5040	5040	5040	5040	0
35	20240102	191700	203011215	5040	5040	5040	5040	0
36	20240102	191600	203011215	5040	5040	5040	5040	0
37	20240102	191500	203011215	5040	5040	5040	5040	0
38	20240102	191400	203011215	5040	5040	5040	5040	0
39	20240102	191300	203011215	5040	5040	5040	5040	0
40	20240102	191200	203011215	5040	5040	5040	5040	0
41	20240102	191100	203011215	5040	5040	5040	5040	0
42	20240102	191000	203011215	5040	5040	5040	5040	0
43	20240102	190900	203011215	5040	5040	5040	5040	0
44	20240102	190800	203011215	5040	5040	5040	5040	0
45	20240102	190700	203011215	5040	5040	5040	5040	0
46	20240102	190600	203011215	5040	5040	5040	5040	0
47	20240102	190500	203011215	5040	5040	5040	5040	0
48	20240102	190400	203011215	5040	5040	5040	5040	0
49	20240102	190300	203011215	5040	5040	5040	5040	0
50	20240102	190200	203011215	5040	5040	5040	5040	0
51	20240102	190100	203011215	5040	5040	5040	5040	0
52	20240102	190000	203011215	5040	5040	5040	5040	0
53	20240102	185900	203011215	5040	5040	5040	5040	0
54	20240102	185800	203011215	5040	5040	5040	5040	0
55	20240102	185700	203011215	5040	5040	5040	5040	0
56	20240102	185600	203011215	5040	5040	5040	5040	0
57	20240102	185500	203011215	5040	5040	5040	5040	0
58	20240102	185400	203011215	5040	5040	5040	5040	0
59	20240102	185300	203011215	5040	5040	5040	5040	0
60	20240102	185200	203011215	5040	5040	5040	5040	0
61	20240102	185100	203011215	5040	5040	5040	5040	0
62	20240102	185000	203011215	5040	5040	5040	5040	142
63	20240102	184900	203011215	5040	5040	5040	5040	0
64	20240102	184800	203011215	5040	5040	5040	5040	0
65	20240102	184700	203011215	5040	5040	5040	5040	0
66	20240102	184600	203011215	5040	5040	5040	5040	0
67	20240102	184500	203011215	5040	5040	5040	5040	0
68	20240102	184400	203011215	5040	5040	5040	5040	0
69	20240102	184300	203011215	5040	5040	5040	5040	0
70	20240102	184200	203011215	5040	5040	5040	5040	0
71	20240102	184100	203011215	5040	5040	5040	5040	0
72	20240102	184000	203011215	5040	5040	5040	5040	0
73	20240102	183900	203011215	5040	5040	5040	5040	0
74	20240102	183800	203011215	5040	5040	5040	5040	0
75	20240102	183700	203011215	5040	5040	5040	5040	0
76	20240102	183600	203011215	5040	5040	5040	5040	0
77	20240102	183500	203011215	5040	5040	5040	5040	0
78	20240102	183400	203011215	5040	5040	5040	5040	0
79	20240102	183300	203011215	5040	5040	5040	5040	0
80	20240102	183200	203011215	5040	5040	5040	5040	0
81	20240102	183100	203011215	5040	5040	5040	5040	0
82	20240102	183000	203011215	5040	5040	5040	5040	0
83	20240102	182900	203011215	5040	5040	5040	5040	0
84	20240102	182800	203011215	5040	5040	5040	5040	0
85	20240102	182700	203011215	5040	5040	5040	5040	0
86	20240102	182600	203011215	5040	5040	5040	5040	0
87	20240102	182500	203011215	5040	5040	5040	5040	0
88	20240102	182400	203011215	5040	5040	5040	5040	0
89	20240102	182300	203011215	5040	5040	5040	5040	0
90	20240102	182200	203011215	5040	5040	5040	5040	0
91	20240102	182100	203011215	5040	5040	5040	5040	0
92	20240102	182000	203011215	5040	5040	5040	5040	142
93	20240102	181900	203011215	5040	5040	5040	5040	0
94	20240102	181800	203011215	5040	5040	5040	5040	0
95	20240102	181700	203011215	5040	5040	5040	5040	0
96	20240102	181600	203011215	5040	5040	5040	5040	0
97	20240102	181500	203011215	5040	5040	5040	5040	0
98	20240102	181400	203011215	5040	5040	5040	5040	0
99	20240102	181300	203011215	5040	5040	5040	5040	0
100	20240102	181200	203011215	5040	5040	5040	5040	0
101	20240102	181100	203011215	5040	5040	5040	5040	0
102	20240102	181000	203011215	5040	5040	5040	5040	0
103	20240102	180900	203011215	5040	5040	5040	5040	0
104	20240102	180800	203011215	5040	5040	5040	5040	0
105	20240102	180700	203011215	5040	5040	5040	5040	0
106	20240102	180600	203011215	5040	5040	5040	5040	0
107	20240102	180500	203011215	5040	5040	5040	5040	0
108	20240102	180400	203011215	5040	5040	5040	5040	0
109	20240102	180300	203011215	5040	5040	5040	5040	0
110	20240102	180200	203011215	5040	5040	5040	5040	0
111	20240102	180100	203011215	5040	5040	5040	5040	0
112	20240102	180000	203011215	5040	5040	5040	5040	0
113	20240102	175900	203011215	5040	5040	5040	5040	0
114	20240102	175800	203011215	5040	5040	5040	5040	0
115	20240102	175700	203011215	5040	5040	5040	5040	0
116	20240102	175600	203011215	5040	5040	5040	5040	0
117	20240102	175500	203011215	5040	5040	5040	5040	0
118	20240102	175400	203011215	5040	5040	5040	5040	0
119	20240102	175300	203011215	5040	5040	5040	5040	0
120	20240102	175200	203011215	5040	5040	5040	5040	0
121	20240102	175100	203011215	5040	5040	5040	5040	0
122	20240102	175000	203011215	5040	5040	5040	5040	142
123	20240102	174900	203011215	5040	5040	5040	5040	0
124	20240102	174800	203011215	5040	5040	5040	5040	0
125	20240102	174700	203011215	5040	5040	5040	5040	0
126	20240102	174600	203011215	5040	5040	5040	5040	0
127	20240102	174500	203011215	5040	5040	5040	5040	0
128	20240102	174400	203011215	5040	5040	5040	5040	0
129	20240102	174300	203011215	5040	5040	5040	5040	0
130	20240102	174200	203011215	5040	5040	5040	5040	0
131	20240102	174100	203011215	5040	5040	5040	5040	0
132	20240102	174000	203011215	5040	5040	5040	5040	0
133	20240102	173900	203011215	5040	5040	5040	5040	0
134	20240102	173800	203011215	5040	5040	5040	5040	0
135	20240102	173700	203011215	5040	5040	5040	5040	0
136	20240102	173600	203011215	5040	5040	5040	5040	0
137	20240102	173500	203011215	5040	5040	5040	5040	0
138	20240102	173400	203011215	5040	5040	5040	5040	0
139	20240102	173300	203011215	5040	5040	5040	5040	0
140	20240102	173200	203011215	5040	5040	5040	5040	0
141	20240102	173100	203011215	5040	5040	5040	5040	0
142	20240102	173000	203011215	5040	5040	5040	5040	0
143	20240102	172900	203011215	5040	5040	5040	5040	0
144	20240102	172800	203011215	5040	5040	5040	5040	0
145	20240102	172700	203011215	5040	5040	5040	5040	0
146	20240102	172600	203011215	5040	5040	5040	5040	0
147	20240102	172500	203011215	5040	5040	5040	5040	0
148	20240102	172400	203011215	5040	5040	5040	5040	0
149	20240102	172300	203011215	5040	5040	5040	5040	0
150	20240102	172200	203011215	5040	5040	5040	5040	0
151	20240102	172100	203011215	5040	5040	5040	5040	0
152	20240102	172000	203011215	5040	5040	5040	5040	142
153	20240102	171900	203011215	5040	5040	5040	5040	0
154	20240102	171800	203011215	5040	5040	5040	5040	0
155	20240102	171700	203011215	5040	5040	5040	5040	0
156	20240102	171600	203011215	5040	5040	5040	5040	0
157	20240102	171500	203011215	5040	5040	5040	5040	0
158	20240102	171400	203011215	5040	5040	5040	5040	0
159	20240102	171300	203011215	5040	5040	5040	5040	0
160	20240102	171200	203011215	5040	5040	5040	5040	0
161	20240102	171100	203011215	5040	5040	5040	5040	0
162	20240102	171000	203011215	5040	5040	5040	5040	0
163	20240102	170900	203011215	5040	5040	5040	5040	0
164	20240102	170800	203011215	5040	5040	5040	5040	0
165	20240102	170700	203011215	5040	5040	5040	5040	0
166	20240102	170600	203011215	5040	5040	5040	5040	0
167	20240102	170500	203011215	5040	5040	5040	5040	0
168	20240102	170400	203011215	5040	5040	5040	5040	0
169	20240102	170300	203011215	5040	5040	5040	5040	0
170	20240102	170200	203011215	5040	5040	5040	5040	0
171	20240102	170100	203011215	5040	5040	5040	5040	0
172	20240102	170000	203011215	5040	5040	5040	5040	0
173	20240102	165900	203011215	5040	5040	5040	5040	0
174	20240102	165800	203011215	5040	5040	5040	5040	0
175	20240102	165700	203011215	5040	5040	5040	5040	0
176	20240102	165600	203011215	5040	5040	5040	5040	0
177	20240102	165500	203011215	5040	5040	5040	5040	0
178	20240102	165400	203011215	5040	5040	5040	5040	0
179	20240102	165300	203011215	5040	5040	5040	5040	0
180	20240102	165200	203011215	5040	5040	5040	5040	0
181	20240102	165100	203011215	5040	5040	5040	5040	0
182	20240102	165000	203011215	5040	5040	5040	5040	142
183	20240102	164900	203011215	5040	5040	5040	5040	0
184	20240102	164800	203011215	5040	5040	5040	5040	0
185	20240102	164700	203011215	5040	5040	5040	5040	0
186	20240102	164600	203011215	5040	5040	5040	5040	0
187	20240102	164500	203011215	5040	5040	5040	5040	0
188	20240102	164400	203011215	5040	5040	5040	5040	0
189	20240102	164300	203011215	5040	5040	5040	5040	0
190	20240102	164200	203011215	5040	5040	5040	5040	0
191	20240102	164100	203011215	5040	5040	5040	5040	0
192	20240102	164000	203011215	5040	5040	5040	5040	0
193	20240102	163900	203011215	5040	5040	5040	5040	0
194	20240102	163800	203011215	5040	5040	5040	5040	0
195	20240102	163700	203011215	5040	5040	5040	5040	0
196	20240102	163600	203011215	5040	5040	5040	5040	0
197	20240102	163500	203011215	5040	5040	5040	5040	0
198	20240102	163400	203011215	5040	5040	5040	5040	0
199	20240102	163300	203011215	5040	5040	5040	5040	0
200	20240102	163200	203011215	5040	5040	5040	5040	0
201	20240102	163100	203011215	5040	5040	5040	5040	0
202	20240102	163000	203011215	5040	5040	5040	5040	0
203	20240102	162900	203011215	5040	5040	5040	5040	0
204	20240102	162800	203011215	5040	5040	5040	5040	0
205	20240102	162700	203011215	5040	5040	5040	5040	0
206	20240102	162600	203011215	5040	5040	5040	5040	0
207	20240102	162500	203011215	5040	5040	5040	5040	0
208	20240102	162400	203011215	5040	5040	5040	5040	0
209	20240102	162300	203011215	5040	5040	5040	5040	0
210	20240102	162200	203011215	5040	5040	5040	5040	0
211	20240102	162100	203011215	5040	5040	5040	5040	0
212	20240102	162000	203011215	5040	5040	5040	5040	142
213	20240102	161900	203011215	5040	5040	5040	5040	0
214	20240102	161800	203011215	5040	5040	5040	5040	0
215	20240102	161700	203011215	5040	5040	5040	5040	0
216	20240102	161600	203011215	5040	5040	5040	5040	0
217	20240102	161500	203011215	5040	5040	5040	5040	0
218	20240102	161400	203011215	5040	5040	5040	5040	0
219	20240102	161300	203011215	5040	5040	5040	5040	0
220	20240102	161200	203011215	5040	5040	5040	5040	0
221	20240102	161100	203011215	5040	5040	5040	5040	0
222	20240102	161000	203011215	5040	5040	5040	5040	0
223	20240102	160900	203011215	5040	5040	5040	5040	0
224	20240102	160800	203011215	5040	5040	5040	5040	0
225	20240102	160700	203011215	5040	5040	5040	5040	0
226	20240102	160600	203011215	5040	5040	5040	5040	0
227	20240102	160500	203011215	5040	5040	5040	5040	0
228	20240102	160400	203011215	5040	5040	5040	5040	0
229	20240102	160300	203011215	5040	5040	5040	5040	0
230	20240102	160200	203011215	5040	5040	5040	5040	0
231	20240102	160100	203011215	5040	5040	5040	5040	0
232	20240102	160000	203011215	5040	5040	5040	5040	0
233	20240102	155900	203011215	5040	5040	5040	5040	0
234	20240102	155800	203011215	5040	5040	5040	5040	0
235	20240102	155700	203011215	5040	5040	5040	5040	0
236	20240102	155600	203011215	5040	5040	5040	5040	0
237	20240102	155500	203011215	5040	5040	5040	5040	0
238	20240102	155400	203011215	5040	5040	5040	5040	0
239	20240102	155300	203011215	5040	5040	5040	5040	0
240	20240102	155200	203011215	5040	5040	5040	5040	0
241	20240102	155100	203011215	5040	5040	5040	5040	0
242	20240102	155000	203011215	5040	5040	5040	5040	142
243	20240102	154900	203011215	5040	5040	5040	5040	0
244	20240102	154800	203011215	5040	5040	5040	5040	0
245	20240102	154700	203011215	5040	5040	5040	5040	0
246	20240102	154600	203011215	5040	5040	5040	5040	0
247	20240102	154500	203011215	5040	5040	5040	5040	0
248	20240102	154400	203011215	5040	5040	5040	5040	0
249	20240102	154300	203011215	5040	5040	5040	5040	0
250	20240102	154200	203011215	5040	5040	5040	5040	0
251	20240102	154100	203011215	5040	5040	5040	5040	0
252	20240102	154000	203011215	5040	5040	5040	5040	0
253	20240102	153900	203011215	5040	5040	5040	5040	0
254	20240102	153800	203011215	5040	5040	5040	5040	0
255	20240102	153700	203011215	5040	5040	5040	5040	0
256	20240102	153600	203011215	5040	5040	5040	5040	0
257	20240102	153500	203011215	5040	5040	5040	5040	0
258	20240102	153400	203011215	5040	5040	5040	5040	0
259	20240102	153300	203011215	5040	5040	5040	5040	0
260	20240102	153200	203011215	5040	5040	5040	5040	0
261	20240102	153100	203011215	5040	5040	5040	5040	0
262	20240102	153000	203011215	5040	5040	5040	5040	142
263	20240102	152900	202295535	5020	5020	5020	5020	0
264	20240102	152800	202295535	5020	5020	5020	5020	0
265	20240102	152700	202295535	5020	5020	5020	5020	0
266	20240102	152600	202295535	5020	5020	5020	5020	0
267	20240102	152500	202295535	5020	5020	5020	5020	0
268	20240102	152400	202295535	5020	5020	5020	5020	0
269	20240102	152300	202295535	5020	5020	5020	5020	0
270	20240102	152200	202295535	5020	5020	5020	5020	0
271	20240102	152100	202295535	5020	5020	5020	5020	0
272	20240102	152000	202295535	5020	5020	5020	5020	0
273	20240102	151900	202295535	5020	5040	5050	5020	66
274	20240102	151800	201962895	5030	5030	5030	5030	0
275	20240102	151700	201962895	5030	5030	5030	5030	4
276	20240102	151600	201942775	5040	5040	5040	5040	1
277	20240102	151500	201937735	5020	5020	5020	5020	0
278	20240102	151400	201937735	5020	5020	5020	5020	1
279	20240102	151300	201932715	5050	5050	5050	5050	0
280	20240102	151200	201932715	5050	5050	5050	5050	0
281	20240102	151100	201932715	5050	5020	5050	5020	7
282	20240102	151000	201897545	5020	5020	5020	5020	0
283	20240102	150900	201897545	5020	5020	5020	5020	0
284	20240102	150800	201897545	5020	5020	5020	5020	0
285	20240102	150700	201897545	5020	5020	5020	5020	2
286	20240102	150600	201887505	5050	5050	5050	5050	0
287	20240102	150500	201887505	5050	5020	5050	5020	51
288	20240102	150400	201631455	5050	5050	5050	5050	448
289	20240102	150300	199369055	5050	5040	5050	5040	20
290	20240102	150200	199268245	5040	5040	5040	5040	0
291	20240102	150100	199268245	5040	5040	5040	5040	0
292	20240102	150000	199268245	5040	5040	5040	5040	16
293	20240102	145900	199187605	5040	5040	5040	5040	0
294	20240102	145800	199187605	5040	5040	5040	5040	2
295	20240102	145700	199177525	5040	5040	5040	5040	2
296	20240102	145600	199167445	5040	5040	5040	5040	0
297	20240102	145500	199167445	5040	5040	5040	5040	5
298	20240102	145400	199142245	5050	5050	5050	5050	0
299	20240102	145300	199142245	5050	5050	5050	5050	0
300	20240102	145200	199142245	5050	5050	5050	5050	0
301	20240102	145100	199142245	5050	5050	5050	5050	0
302	20240102	145000	199142245	5050	5050	5050	5050	1
303	20240102	144900	199137195	5010	5010	5010	5010	0
304	20240102	144800	199137195	5010	5010	5010	5010	0
305	20240102	144700	199137195	5010	5010	5010	5010	1
306	20240102	144600	199132185	5050	5050	5050	5050	0
307	20240102	144500	199132185	5050	5050	5050	5050	0
308	20240102	144400	199132185	5050	5030	5050	5030	1400
309	20240102	144300	192074415	5000	5000	5000	5000	0
310	20240102	144200	192074415	5000	5000	5000	5000	210
311	20240102	144100	191024415	5030	5030	5030	5030	0
312	20240102	144000	191024415	5030	5030	5030	5030	0
313	20240102	143900	191024415	5030	5030	5030	5030	0
314	20240102	143800	191024415	5030	5030	5030	5030	0
315	20240102	143700	191024415	5030	5030	5030	5030	0
316	20240102	143600	191024415	5030	5030	5030	5030	0
317	20240102	143500	191024415	5030	5030	5030	5030	0
318	20240102	143400	191024415	5030	5030	5030	5030	0
319	20240102	143300	191024415	5030	5030	5030	5030	0
320	20240102	143200	191024415	5030	5030	5030	5030	0
321	20240102	143100	191024415	5030	5030	5030	5030	50
322	20240102	143000	190772915	5040	5040	5040	5040	0
323	20240102	142900	190772915	5040	5040	5040	5040	0
324	20240102	142800	190772915	5040	5040	5040	5040	0
325	20240102	142700	190772915	5040	5040	5040	5040	0
326	20240102	142600	190772915	5040	5040	5040	5040	0
327	20240102	142500	190772915	5040	5040	5040	5040	0
328	20240102	142400	190772915	5040	5040	5040	5040	0
329	20240102	142300	190772915	5040	5040	5040	5040	0
330	20240102	142200	190772915	5040	5040	5040	5040	0
331	20240102	142100	190772915	5040	5040	5040	5040	1
332	20240102	142000	190767875	5040	5030	5040	5030	200
333	20240102	141900	189760095	5030	5030	5030	5030	0
334	20240102	141800	189760095	5030	5030	5030	5030	0
335	20240102	141700	189760095	5030	5030	5030	5030	0
336	20240102	141600	189760095	5030	5030	5030	5030	0
337	20240102	141500	189760095	5030	5030	5030	5030	0
338	20240102	141400	189760095	5030	5030	5030	5030	0
339	20240102	141300	189760095	5030	5030	5030	5030	0
340	20240102	141200	189760095	5030	5030	5030	5030	3
341	20240102	141100	189745005	5030	5030	5030	5030	0
342	20240102	141000	189745005	5030	5030	5030	5030	0
343	20240102	140900	189745005	5030	5030	5030	5030	1
344	20240102	140800	189739975	5030	5030	5030	5030	0
345	20240102	140700	189739975	5030	5030	5030	5030	0
346	20240102	140600	189739975	5030	5030	5030	5030	3
347	20240102	140500	189724885	5030	5030	5030	5030	97
348	20240102	140400	189236975	5030	5030	5030	5030	0
349	20240102	140300	189236975	5030	5030	5030	5030	0
350	20240102	140200	189236975	5030	5030	5030	5030	0
351	20240102	140100	189236975	5030	5030	5030	5030	0
352	20240102	140000	189236975	5030	5030	5030	5030	0
353	20240102	135900	189236975	5030	5030	5030	5030	0
354	20240102	135800	189236975	5030	5030	5030	5030	0
355	20240102	135700	189236975	5030	5030	5030	5030	2
356	20240102	135600	189226915	5030	5030	5030	5030	0
357	20240102	135500	189226915	5030	5030	5030	5030	0
358	20240102	135400	189226915	5030	5030	5030	5030	0
359	20240102	135300	189226915	5030	5000	5030	5000	449
360	20240102	135200	186977715	5000	5000	5000	5000	0
361	20240102	135100	186977715	5000	5000	5000	5000	0
362	20240102	135000	186977715	5000	5000	5000	5000	100
363	20240102	134900	186477715	5000	5000	5000	5000	0
364	20240102	134800	186477715	5000	5000	5000	5000	0
365	20240102	134700	186477715	5000	5000	5000	5000	0
366	20240102	134600	186477715	5000	5000	5000	5000	0
367	20240102	134500	186477715	5000	5000	5000	5000	0
368	20240102	134400	186477715	5000	5000	5000	5000	205
369	20240102	134300	185452715	5040	5040	5040	5040	0
370	20240102	134200	185452715	5040	5040	5040	5040	0
371	20240102	134100	185452715	5040	5040	5040	5040	0
372	20240102	134000	185452715	5040	5040	5040	5040	0
373	20240102	133900	185452715	5040	5040	5040	5040	0
374	20240102	133800	185452715	5040	5040	5040	5040	0
375	20240102	133700	185452715	5040	5040	5040	5040	0
376	20240102	133600	185452715	5040	5040	5040	5040	5
377	20240102	133500	185427515	5040	5040	5040	5040	2
378	20240102	133400	185417435	5040	5040	5040	5040	2
379	20240102	133300	185407355	5040	5040	5040	5040	3
380	20240102	133200	185392235	5040	5000	5040	5000	2
381	20240102	133100	185382195	5030	5030	5030	5030	35
382	20240102	133000	185206145	5000	5000	5000	5000	0
383	20240102	132900	185206145	5000	5000	5000	5000	0
384	20240102	132800	185206145	5000	5000	5000	5000	20
385	20240102	132700	185106145	5000	5000	5000	5000	0
386	20240102	132600	185106145	5000	5000	5000	5000	0
387	20240102	132500	185106145	5000	5000	5000	5000	0
388	20240102	132400	185106145	5000	5000	5000	5000	0
389	20240102	132300	185106145	5000	5000	5000	5000	0
390	20240102	132200	185106145	5000	5000	5000	5000	0
391	20240102	132100	185106145	5000	5000	5000	5000	0
392	20240102	132000	185106145	5000	5000	5000	5000	0
393	20240102	131900	185106145	5000	5000	5000	5000	31
394	20240102	131800	184951145	5030	5030	5030	5030	0
395	20240102	131700	184951145	5030	5030	5030	5030	0
396	20240102	131600	184951145	5030	5030	5030	5030	0
397	20240102	131500	184951145	5030	5030	5030	5030	0
398	20240102	131400	184951145	5030	5030	5030	5030	0
399	20240102	131300	184951145	5030	5030	5030	5030	0
400	20240102	131200	184951145	5030	5030	5030	5030	0
401	20240102	131100	184951145	5030	5010	5030	5000	27
402	20240102	131000	184816015	5030	5030	5030	5030	0
403	20240102	130900	184816015	5030	5030	5030	5030	0
404	20240102	130800	184816015	5030	5030	5030	5030	4
405	20240102	130700	184795895	5030	5030	5030	5030	10
406	20240102	130600	184745595	5040	5040	5040	5040	0
407	20240102	130500	184745595	5040	5040	5040	5040	0
408	20240102	130400	184745595	5040	5040	5040	5040	0
409	20240102	130300	184745595	5040	5040	5040	5040	1
410	20240102	130200	184740555	5040	5030	5040	5030	2
411	20240102	130100	184730485	5040	5040	5040	5040	0
412	20240102	130000	184730485	5040	5040	5040	5040	0
413	20240102	125900	184730485	5040	5040	5040	5040	0
414	20240102	125800	184730485	5040	5040	5040	5040	0
415	20240102	125700	184730485	5040	5010	5040	5010	3102
416	20240102	125600	169159405	5010	5030	5030	5010	3311
417	20240102	125500	152565075	5030	5030	5030	5030	0
418	20240102	125400	152565075	5030	5030	5030	5030	0
419	20240102	125300	152565075	5030	5030	5030	5030	0
420	20240102	125200	152565075	5030	5030	5030	5030	0
421	20240102	125100	152565075	5030	5030	5030	5030	0
422	20240102	125000	152565075	5030	5030	5030	5030	0
423	20240102	124900	152565075	5030	5030	5030	5030	0
424	20240102	124800	152565075	5030	5030	5030	5030	0
425	20240102	124700	152565075	5030	5030	5030	5030	0
426	20240102	124600	152565075	5030	5030	5030	5030	0
427	20240102	124500	152565075	5030	5030	5030	5030	0
428	20240102	124400	152565075	5030	5030	5030	5030	0
429	20240102	124300	152565075	5030	5030	5030	5030	0
430	20240102	124200	152565075	5030	5030	5030	5030	0
431	20240102	124100	152565075	5030	5030	5030	5030	0
432	20240102	124000	152565075	5030	5030	5030	5030	0
433	20240102	123900	152565075	5030	5030	5030	5030	0
434	20240102	123800	152565075	5030	5030	5030	5030	0
435	20240102	123700	152565075	5030	5030	5030	5030	0
436	20240102	123600	152565075	5030	5030	5030	5030	0
437	20240102	123500	152565075	5030	5030	5030	5030	0
438	20240102	123400	152565075	5030	5030	5030	5030	0
439	20240102	123300	152565075	5030	5020	5030	5020	10
440	20240102	123200	152514855	5010	5010	5010	5010	19
441	20240102	123100	152419665	4995	4995	4995	4995	0
442	20240102	123000	152419665	4995	4995	4995	4995	0
443	20240102	122900	152419665	4995	4995	4995	4995	0
444	20240102	122800	152419665	4995	4995	4995	4995	0
445	20240102	122700	152419665	4995	4995	4995	4995	0
446	20240102	122600	152419665	4995	4995	4995	4995	0
447	20240102	122500	152419665	4995	4995	4995	4995	0
448	20240102	122400	152419665	4995	4995	4995	4995	3050
449	20240102	122300	137184915	5000	4995	5000	4995	3019
450	20240102	122200	122090010	4995	5020	5020	4980	6155
451	20240102	122100	91347660	5020	5020	5030	5020	4267
452	20240102	122000	69924850	5020	5030	5030	5020	393
453	20240102	121900	67950580	5050	5050	5050	5050	24
454	20240102	121800	67829380	5050	5050	5050	5050	0
455	20240102	121700	67829380	5050	5050	5050	5050	0
456	20240102	121600	67829380	5050	5050	5050	5050	0
457	20240102	121500	67829380	5050	5050	5050	5050	0
458	20240102	121400	67829380	5050	5050	5050	5050	0
459	20240102	121300	67829380	5050	5050	5050	5050	0
460	20240102	121200	67829380	5050	5050	5050	5050	4
461	20240102	121100	67809180	5030	5030	5030	5030	0
462	20240102	121000	67809180	5030	5030	5030	5030	0
463	20240102	120900	67809180	5030	5030	5030	5030	0
464	20240102	120800	67809180	5030	5030	5030	5030	0
465	20240102	120700	67809180	5030	5030	5030	5030	0
466	20240102	120600	67809180	5030	5030	5030	5030	100
467	20240102	120500	67306180	5020	5020	5020	5020	0
468	20240102	120400	67306180	5020	5020	5020	5020	0
469	20240102	120300	67306180	5020	5020	5020	5020	0
470	20240102	120200	67306180	5020	5020	5020	5020	0
471	20240102	120100	67306180	5020	5020	5020	5020	0
472	20240102	120000	67306180	5020	5050	5050	5020	251
473	20240102	115900	66040120	5060	5060	5060	5060	1
474	20240102	115800	66035060	5080	5050	5080	5050	612
475	20240102	115700	62933430	5050	5050	5050	5050	55
476	20240102	115600	62655680	5060	5020	5060	5020	4099
477	20240102	115500	41995280	5030	5030	5030	5030	0
478	20240102	115400	41995280	5030	5030	5030	5030	0
479	20240102	115300	41995280	5030	5030	5030	5030	1
480	20240102	115200	41990250	5000	5000	5000	5000	0
481	20240102	115100	41990250	5000	5000	5000	5000	0
482	20240102	115000	41990250	5000	5000	5000	5000	50
483	20240102	114900	41740250	5000	5000	5000	5000	0
484	20240102	114800	41740250	5000	5000	5000	5000	0
485	20240102	114700	41740250	5000	5030	5030	5000	2
486	20240102	114600	41730220	5000	5000	5000	5000	4
487	20240102	114500	41710220	5030	5030	5030	5030	0
488	20240102	114400	41710220	5030	5030	5030	5030	1
489	20240102	114300	41705190	5020	5020	5020	5020	2
490	20240102	114200	41695150	5020	5020	5020	5020	0
491	20240102	114100	41695150	5020	5010	5020	5010	300
492	20240102	114000	40189670	5010	5010	5010	5010	0
493	20240102	113900	40189670	5010	5010	5010	5010	0
494	20240102	113800	40189670	5010	5010	5010	5010	0
495	20240102	113700	40189670	5010	5010	5010	5010	1
496	20240102	113600	40184660	5010	5010	5010	5010	0
497	20240102	113500	40184660	5010	5010	5010	5010	1
498	20240102	113400	40179650	5010	5010	5010	5010	0
499	20240102	113300	40179650	5010	5010	5010	5010	2
500	20240102	113200	40169630	5000	5000	5000	5000	1
501	20240102	113100	40164630	5000	5000	5000	5000	0
502	20240102	113000	40164630	5000	5000	5000	5000	0
503	20240102	112900	40164630	5000	5000	5000	5000	0
504	20240102	112800	40164630	5000	5000	5000	5000	0
505	20240102	112700	40164630	5000	5000	5000	5000	0
506	20240102	112600	40164630	5000	5000	5000	5000	0
507	20240102	112500	40164630	5000	5000	5000	5000	400
508	20240102	112400	38164630	5000	5010	5010	5000	101
509	20240102	112300	37659620	4990	4990	4990	4990	0
510	20240102	112200	37659620	4990	4990	4990	4990	0
511	20240102	112100	37659620	4990	4990	4990	4990	0
512	20240102	112000	37659620	4990	4990	4990	4990	0
513	20240102	111900	37659620	4990	4990	4990	4990	301
514	20240102	111800	36157630	4990	4990	4990	4990	0
515	20240102	111700	36157630	4990	4990	4990	4990	300
516	20240102	111600	34660630	5010	5010	5010	5010	0
517	20240102	111500	34660630	5010	5010	5010	5010	0
518	20240102	111400	34660630	5010	5010	5010	5010	3
519	20240102	111300	34645600	5020	5020	5020	5020	1
520	20240102	111200	34640580	5030	5030	5030	5030	0
521	20240102	111100	34640580	5030	5030	5030	5030	2
522	20240102	111000	34630520	5030	5030	5030	5030	2
523	20240102	110900	34620460	5040	5020	5040	5020	80
524	20240102	110800	34218070	5020	4985	5020	4980	201
525	20240102	110700	33216550	5030	4990	5030	4990	301
526	20240102	110600	31714520	5000	5000	5000	5000	300
527	20240102	110500	30214520	4990	4990	4990	4990	41
528	20240102	110400	30009930	4990	4990	4990	4990	0
529	20240102	110300	30009930	4990	5000	5000	4990	5
530	20240102	110200	29984970	4990	4990	4990	4990	46
531	20240102	110100	29755430	4995	4995	4995	4995	0
532	20240102	110000	29755430	4995	4995	4995	4995	199
533	20240102	105900	28761425	4995	5010	5010	4995	460
534	20240102	105800	26461630	5010	5010	5010	5010	0
535	20240102	105700	26461630	5010	5010	5010	5010	9
536	20240102	105600	26416540	5010	5010	5010	5010	0
537	20240102	105500	26416540	5010	5010	5010	5010	404
538	20240102	105400	24392500	5000	5000	5000	5000	4
539	20240102	105300	24372500	5000	5000	5000	5000	100
540	20240102	105200	23872500	5030	5030	5030	5030	0
541	20240102	105100	23872500	5030	5010	5030	5010	4
542	20240102	105000	23852410	5010	5010	5010	5010	0
543	20240102	104900	23852410	5010	5010	5010	5010	48
544	20240102	104800	23611930	5000	5000	5000	5000	0
545	20240102	104700	23611930	5000	5000	5000	5000	0
546	20240102	104600	23611930	5000	5010	5010	5000	201
547	20240102	104500	22606920	5020	5020	5020	5020	0
548	20240102	104400	22606920	5020	5020	5020	5020	0
549	20240102	104300	22606920	5020	5020	5020	5020	0
550	20240102	104200	22606920	5020	5030	5040	5020	31
551	20240102	104100	22450980	5040	5010	5040	5010	219
552	20240102	104000	21351350	5010	5010	5010	5010	0
553	20240102	103900	21351350	5010	5010	5010	5010	0
554	20240102	103800	21351350	5010	5010	5010	5010	0
555	20240102	103700	21351350	5010	5010	5010	5010	0
556	20240102	103600	21351350	5010	5010	5010	5010	108
557	20240102	103500	20810270	5020	5020	5020	5020	0
558	20240102	103400	20810270	5020	5010	5020	5010	190
559	20240102	103300	19857970	5020	5020	5020	5020	3
560	20240102	103200	19842910	5020	5020	5020	5020	0
561	20240102	103100	19842910	5020	5020	5020	5020	140
562	20240102	103000	19140110	5020	5020	5020	5020	151
563	20240102	102900	18382090	5020	5010	5020	5010	179
564	20240102	102800	17484500	4980	4980	4980	4980	1
565	20240102	102700	17479520	4980	4980	4980	4980	0
566	20240102	102600	17479520	4980	4980	4980	4980	69
567	20240102	102500	17135900	4980	5020	5020	4980	103
568	20240102	102400	16619690	5020	5020	5020	5020	0
569	20240102	102300	16619690	5020	5020	5020	5020	1
570	20240102	102200	16614670	5010	5010	5010	5010	119
571	20240102	102100	16018480	5010	5010	5010	5010	2
572	20240102	102000	16008460	5000	5000	5000	5000	0
573	20240102	101900	16008460	5000	4955	5000	4955	140
574	20240102	101800	15311430	5000	4995	5000	4995	30
575	20240102	101700	15161435	5000	5000	5000	5000	0
576	20240102	101600	15161435	5000	5000	5000	5000	102
577	20240102	101500	14651435	5000	4980	5000	4980	2000
578	20240102	101400	4656470	4980	4980	4980	4980	2
579	20240102	101300	4646510	4940	4940	4940	4940	1
580	20240102	101200	4641570	4990	4990	4990	4990	0
581	20240102	101100	4641570	4990	4955	4990	4935	229
582	20240102	101000	3507990	4990	4990	4990	4990	181
583	20240102	100900	2604800	4990	4990	4990	4990	10
584	20240102	100800	2554900	4990	4990	4990	4990	0
585	20240102	100700	2554900	4990	4990	4990	4990	50
586	20240102	100600	2305400	4990	4990	4990	4990	0
587	20240102	100500	2305400	4990	4990	4990	4990	0
588	20240102	100400	2305400	4990	4990	4990	4990	21
589	20240102	100300	2200610	4955	4955	4955	4955	142
590	20240102	100200	1497000	4990	4990	4990	4990	0
591	20240102	100100	1497000	4990	4980	4990	4980	80
592	20240102	100000	1098335	4980	4980	4980	4955	221