KissMeData/122450/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	201800	108950630	5010	5010	5010	5010	1597
3	20240110	201700	108950630	5010	5010	5010	5010	0
4	20240110	201600	108950630	5010	5010	5010	5010	0
5	20240110	201500	108950630	5010	5010	5010	5010	0
6	20240110	201400	108950630	5010	5010	5010	5010	0
7	20240110	201300	108950630	5010	5010	5010	5010	0
8	20240110	201200	108950630	5010	5010	5010	5010	0
9	20240110	201100	108950630	5010	5010	5010	5010	0
10	20240110	201000	108950630	5010	5010	5010	5010	0
11	20240110	200900	108950630	5010	5010	5010	5010	0
12	20240110	200800	108950630	5010	5010	5010	5010	0
13	20240110	200700	108950630	5010	5010	5010	5010	0
14	20240110	200600	108950630	5010	5010	5010	5010	0
15	20240110	200500	108950630	5010	5010	5010	5010	0
16	20240110	200400	108950630	5010	5010	5010	5010	0
17	20240110	200300	108950630	5010	5010	5010	5010	0
18	20240110	200200	108950630	5010	5010	5010	5010	0
19	20240110	200100	108950630	5010	5010	5010	5010	0
20	20240110	200000	108950630	5010	5010	5010	5010	0
21	20240110	195900	108950630	5010	5010	5010	5010	0
22	20240110	195800	108950630	5010	5010	5010	5010	0
23	20240110	195700	108950630	5010	5010	5010	5010	0
24	20240110	195600	108950630	5010	5010	5010	5010	0
25	20240110	195500	108950630	5010	5010	5010	5010	0
26	20240110	195400	108950630	5010	5010	5010	5010	0
27	20240110	195300	108950630	5010	5010	5010	5010	0
28	20240110	195200	108950630	5010	5010	5010	5010	0
29	20240110	195100	108950630	5010	5010	5010	5010	0
30	20240110	195000	108950630	5010	5010	5010	5010	0
31	20240110	194900	108950630	5010	5010	5010	5010	0
32	20240110	194800	108950630	5010	5010	5010	5010	1597
33	20240110	194700	108950630	5010	5010	5010	5010	0
34	20240110	194600	108950630	5010	5010	5010	5010	0
35	20240110	194500	108950630	5010	5010	5010	5010	0
36	20240110	194400	108950630	5010	5010	5010	5010	0
37	20240110	194300	108950630	5010	5010	5010	5010	0
38	20240110	194200	108950630	5010	5010	5010	5010	0
39	20240110	194100	108950630	5010	5010	5010	5010	0
40	20240110	194000	108950630	5010	5010	5010	5010	0
41	20240110	193900	108950630	5010	5010	5010	5010	0
42	20240110	193800	108950630	5010	5010	5010	5010	0
43	20240110	193700	108950630	5010	5010	5010	5010	0
44	20240110	193600	108950630	5010	5010	5010	5010	0
45	20240110	193500	108950630	5010	5010	5010	5010	0
46	20240110	193400	108950630	5010	5010	5010	5010	0
47	20240110	193300	108950630	5010	5010	5010	5010	0
48	20240110	193200	108950630	5010	5010	5010	5010	0
49	20240110	193100	108950630	5010	5010	5010	5010	0
50	20240110	193000	108950630	5010	5010	5010	5010	0
51	20240110	192900	108950630	5010	5010	5010	5010	0
52	20240110	192800	108950630	5010	5010	5010	5010	0
53	20240110	192700	108950630	5010	5010	5010	5010	0
54	20240110	192600	108950630	5010	5010	5010	5010	0
55	20240110	192500	108950630	5010	5010	5010	5010	0
56	20240110	192400	108950630	5010	5010	5010	5010	0
57	20240110	192300	108950630	5010	5010	5010	5010	0
58	20240110	192200	108950630	5010	5010	5010	5010	0
59	20240110	192100	108950630	5010	5010	5010	5010	0
60	20240110	192000	108950630	5010	5010	5010	5010	0
61	20240110	191900	108950630	5010	5010	5010	5010	0
62	20240110	191800	108950630	5010	5010	5010	5010	1597
63	20240110	191700	108950630	5010	5010	5010	5010	0
64	20240110	191600	108950630	5010	5010	5010	5010	0
65	20240110	191500	108950630	5010	5010	5010	5010	0
66	20240110	191400	108950630	5010	5010	5010	5010	0
67	20240110	191300	108950630	5010	5010	5010	5010	0
68	20240110	191200	108950630	5010	5010	5010	5010	0
69	20240110	191100	108950630	5010	5010	5010	5010	0
70	20240110	191000	108950630	5010	5010	5010	5010	0
71	20240110	190900	108950630	5010	5010	5010	5010	0
72	20240110	190800	108950630	5010	5010	5010	5010	0
73	20240110	190700	108950630	5010	5010	5010	5010	0
74	20240110	190600	108950630	5010	5010	5010	5010	0
75	20240110	190500	108950630	5010	5010	5010	5010	0
76	20240110	190400	108950630	5010	5010	5010	5010	0
77	20240110	190300	108950630	5010	5010	5010	5010	0
78	20240110	190200	108950630	5010	5010	5010	5010	0
79	20240110	190100	108950630	5010	5010	5010	5010	0
80	20240110	190000	108950630	5010	5010	5010	5010	0
81	20240110	185900	108950630	5010	5010	5010	5010	0
82	20240110	185800	108950630	5010	5010	5010	5010	0
83	20240110	185700	108950630	5010	5010	5010	5010	0
84	20240110	185600	108950630	5010	5010	5010	5010	0
85	20240110	185500	108950630	5010	5010	5010	5010	0
86	20240110	185400	108950630	5010	5010	5010	5010	0
87	20240110	185300	108950630	5010	5010	5010	5010	0
88	20240110	185200	108950630	5010	5010	5010	5010	0
89	20240110	185100	108950630	5010	5010	5010	5010	0
90	20240110	185000	108950630	5010	5010	5010	5010	0
91	20240110	184900	108950630	5010	5010	5010	5010	0
92	20240110	184800	108950630	5010	5010	5010	5010	1597
93	20240110	184700	108950630	5010	5010	5010	5010	0
94	20240110	184600	108950630	5010	5010	5010	5010	0
95	20240110	184500	108950630	5010	5010	5010	5010	0
96	20240110	184400	108950630	5010	5010	5010	5010	0
97	20240110	184300	108950630	5010	5010	5010	5010	0
98	20240110	184200	108950630	5010	5010	5010	5010	0
99	20240110	184100	108950630	5010	5010	5010	5010	0
100	20240110	184000	108950630	5010	5010	5010	5010	0
101	20240110	183900	108950630	5010	5010	5010	5010	0
102	20240110	183800	108950630	5010	5010	5010	5010	0
103	20240110	183700	108950630	5010	5010	5010	5010	0
104	20240110	183600	108950630	5010	5010	5010	5010	0
105	20240110	183500	108950630	5010	5010	5010	5010	0
106	20240110	183400	108950630	5010	5010	5010	5010	0
107	20240110	183300	108950630	5010	5010	5010	5010	0
108	20240110	183200	108950630	5010	5010	5010	5010	0
109	20240110	183100	108950630	5010	5010	5010	5010	0
110	20240110	183000	108950630	5010	5010	5010	5010	0
111	20240110	182900	108950630	5010	5010	5010	5010	0
112	20240110	182800	108950630	5010	5010	5010	5010	0
113	20240110	182700	108950630	5010	5010	5010	5010	0
114	20240110	182600	108950630	5010	5010	5010	5010	0
115	20240110	182500	108950630	5010	5010	5010	5010	0
116	20240110	182400	108950630	5010	5010	5010	5010	0
117	20240110	182300	108950630	5010	5010	5010	5010	0
118	20240110	182200	108950630	5010	5010	5010	5010	0
119	20240110	182100	108950630	5010	5010	5010	5010	0
120	20240110	182000	108950630	5010	5010	5010	5010	0
121	20240110	181900	108950630	5010	5010	5010	5010	0
122	20240110	181800	108950630	5010	5010	5010	5010	1597
123	20240110	181700	108950630	5010	5010	5010	5010	0
124	20240110	181600	108950630	5010	5010	5010	5010	0
125	20240110	181500	108950630	5010	5010	5010	5010	0
126	20240110	181400	108950630	5010	5010	5010	5010	0
127	20240110	181300	108950630	5010	5010	5010	5010	0
128	20240110	181200	108950630	5010	5010	5010	5010	0
129	20240110	181100	108950630	5010	5010	5010	5010	0
130	20240110	181000	108950630	5010	5010	5010	5010	0
131	20240110	180900	108950630	5010	5010	5010	5010	0
132	20240110	180800	108950630	5010	5010	5010	5010	0
133	20240110	180700	108950630	5010	5010	5010	5010	0
134	20240110	180600	108950630	5010	5010	5010	5010	0
135	20240110	180500	108950630	5010	5010	5010	5010	0
136	20240110	180400	108950630	5010	5010	5010	5010	0
137	20240110	180300	108950630	5010	5010	5010	5010	0
138	20240110	180200	108950630	5010	5010	5010	5010	0
139	20240110	180100	108950630	5010	5010	5010	5010	0
140	20240110	180000	108950630	5010	5010	5010	5010	0
141	20240110	175900	108950630	5010	5010	5010	5010	0
142	20240110	175800	108950630	5010	5010	5010	5010	0
143	20240110	175700	108950630	5010	5010	5010	5010	0
144	20240110	175600	108950630	5010	5010	5010	5010	0
145	20240110	175500	108950630	5010	5010	5010	5010	0
146	20240110	175400	108950630	5010	5010	5010	5010	0
147	20240110	175300	108950630	5010	5010	5010	5010	0
148	20240110	175200	108950630	5010	5010	5010	5010	0
149	20240110	175100	108950630	5010	5010	5010	5010	0
150	20240110	175000	108950630	5010	5010	5010	5010	0
151	20240110	174900	108950630	5010	5010	5010	5010	0
152	20240110	174800	108950630	5010	5010	5010	5010	1597
153	20240110	174700	108950630	5010	5010	5010	5010	0
154	20240110	174600	108950630	5010	5010	5010	5010	0
155	20240110	174500	108950630	5010	5010	5010	5010	0
156	20240110	174400	108950630	5010	5010	5010	5010	0
157	20240110	174300	108950630	5010	5010	5010	5010	0
158	20240110	174200	108950630	5010	5010	5010	5010	0
159	20240110	174100	108950630	5010	5010	5010	5010	0
160	20240110	174000	108950630	5010	5010	5010	5010	0
161	20240110	173900	108950630	5010	5010	5010	5010	0
162	20240110	173800	108950630	5010	5010	5010	5010	0
163	20240110	173700	108950630	5010	5010	5010	5010	0
164	20240110	173600	108950630	5010	5010	5010	5010	0
165	20240110	173500	108950630	5010	5010	5010	5010	0
166	20240110	173400	108950630	5010	5010	5010	5010	0
167	20240110	173300	108950630	5010	5010	5010	5010	0
168	20240110	173200	108950630	5010	5010	5010	5010	0
169	20240110	173100	108950630	5010	5010	5010	5010	0
170	20240110	173000	108950630	5010	5010	5010	5010	0
171	20240110	172900	108950630	5010	5010	5010	5010	0
172	20240110	172800	108950630	5010	5010	5010	5010	0
173	20240110	172700	108950630	5010	5010	5010	5010	0
174	20240110	172600	108950630	5010	5010	5010	5010	0
175	20240110	172500	108950630	5010	5010	5010	5010	0
176	20240110	172400	108950630	5010	5010	5010	5010	0
177	20240110	172300	108950630	5010	5010	5010	5010	0
178	20240110	172200	108950630	5010	5010	5010	5010	0
179	20240110	172100	108950630	5010	5010	5010	5010	0
180	20240110	172000	108950630	5010	5010	5010	5010	0
181	20240110	171900	108950630	5010	5010	5010	5010	0
182	20240110	171800	108950630	5010	5010	5010	5010	1597
183	20240110	171700	108950630	5010	5010	5010	5010	0
184	20240110	171600	108950630	5010	5010	5010	5010	0
185	20240110	171500	108950630	5010	5010	5010	5010	0
186	20240110	171400	108950630	5010	5010	5010	5010	0
187	20240110	171300	108950630	5010	5010	5010	5010	0
188	20240110	171200	108950630	5010	5010	5010	5010	0
189	20240110	171100	108950630	5010	5010	5010	5010	0
190	20240110	171000	108950630	5010	5010	5010	5010	0
191	20240110	170900	108950630	5010	5010	5010	5010	0
192	20240110	170800	108950630	5010	5010	5010	5010	0
193	20240110	170700	108950630	5010	5010	5010	5010	0
194	20240110	170600	108950630	5010	5010	5010	5010	0
195	20240110	170500	108950630	5010	5010	5010	5010	0
196	20240110	170400	108950630	5010	5010	5010	5010	0
197	20240110	170300	108950630	5010	5010	5010	5010	0
198	20240110	170200	108950630	5010	5010	5010	5010	0
199	20240110	170100	108950630	5010	5010	5010	5010	0
200	20240110	170000	108950630	5010	5010	5010	5010	0
201	20240110	165900	108950630	5010	5010	5010	5010	0
202	20240110	165800	108950630	5010	5010	5010	5010	0
203	20240110	165700	108950630	5010	5010	5010	5010	0
204	20240110	165600	108950630	5010	5010	5010	5010	0
205	20240110	165500	108950630	5010	5010	5010	5010	0
206	20240110	165400	108950630	5010	5010	5010	5010	0
207	20240110	165300	108950630	5010	5010	5010	5010	0
208	20240110	165200	108950630	5010	5010	5010	5010	0
209	20240110	165100	108950630	5010	5010	5010	5010	0
210	20240110	165000	108950630	5010	5010	5010	5010	0
211	20240110	164900	108950630	5010	5010	5010	5010	0
212	20240110	164800	108950630	5010	5010	5010	5010	1597
213	20240110	164700	108950630	5010	5010	5010	5010	0
214	20240110	164600	108950630	5010	5010	5010	5010	0
215	20240110	164500	108950630	5010	5010	5010	5010	0
216	20240110	164400	108950630	5010	5010	5010	5010	0
217	20240110	164300	108950630	5010	5010	5010	5010	0
218	20240110	164200	108950630	5010	5010	5010	5010	0
219	20240110	164100	108950630	5010	5010	5010	5010	0
220	20240110	164000	108950630	5010	5010	5010	5010	0
221	20240110	163900	108950630	5010	5010	5010	5010	0
222	20240110	163800	108950630	5010	5010	5010	5010	0
223	20240110	163700	108950630	5010	5010	5010	5010	0
224	20240110	163600	108950630	5010	5010	5010	5010	0
225	20240110	163500	108950630	5010	5010	5010	5010	0
226	20240110	163400	108950630	5010	5010	5010	5010	0
227	20240110	163300	108950630	5010	5010	5010	5010	0
228	20240110	163200	108950630	5010	5010	5010	5010	0
229	20240110	163100	108950630	5010	5010	5010	5010	0
230	20240110	163000	108950630	5010	5010	5010	5010	0
231	20240110	162900	108950630	5010	5010	5010	5010	0
232	20240110	162800	108950630	5010	5010	5010	5010	0
233	20240110	162700	108950630	5010	5010	5010	5010	0
234	20240110	162600	108950630	5010	5010	5010	5010	0
235	20240110	162500	108950630	5010	5010	5010	5010	0
236	20240110	162400	108950630	5010	5010	5010	5010	0
237	20240110	162300	108950630	5010	5010	5010	5010	0
238	20240110	162200	108950630	5010	5010	5010	5010	0
239	20240110	162100	108950630	5010	5010	5010	5010	0
240	20240110	162000	108950630	5010	5010	5010	5010	0
241	20240110	161900	108950630	5010	5010	5010	5010	0
242	20240110	161800	108950630	5010	5010	5010	5010	1597
243	20240110	161700	108950630	5010	5010	5010	5010	0
244	20240110	161600	108950630	5010	5010	5010	5010	0
245	20240110	161500	108950630	5010	5010	5010	5010	0
246	20240110	161400	108950630	5010	5010	5010	5010	0
247	20240110	161300	108950630	5010	5010	5010	5010	0
248	20240110	161200	108950630	5010	5010	5010	5010	0
249	20240110	161100	108950630	5010	5010	5010	5010	0
250	20240110	161000	108950630	5010	5010	5010	5010	0
251	20240110	160900	108950630	5010	5010	5010	5010	0
252	20240110	160800	108950630	5010	5010	5010	5010	0
253	20240110	160700	108950630	5010	5010	5010	5010	0
254	20240110	160600	108950630	5010	5010	5010	5010	0
255	20240110	160500	108950630	5010	5010	5010	5010	0
256	20240110	160400	108950630	5010	5010	5010	5010	0
257	20240110	160300	108950630	5010	5010	5010	5010	0
258	20240110	160200	108950630	5010	5010	5010	5010	0
259	20240110	160100	108950630	5010	5010	5010	5010	0
260	20240110	160000	108950630	5010	5010	5010	5010	0
261	20240110	155900	108950630	5010	5010	5010	5010	0
262	20240110	155800	108950630	5010	5010	5010	5010	0
263	20240110	155700	108950630	5010	5010	5010	5010	0
264	20240110	155600	108950630	5010	5010	5010	5010	0
265	20240110	155500	108950630	5010	5010	5010	5010	0
266	20240110	155400	108950630	5010	5010	5010	5010	0
267	20240110	155300	108950630	5010	5010	5010	5010	0
268	20240110	155200	108950630	5010	5010	5010	5010	0
269	20240110	155100	108950630	5010	5010	5010	5010	0
270	20240110	155000	108950630	5010	5010	5010	5010	0
271	20240110	154900	108950630	5010	5010	5010	5010	0
272	20240110	154800	108950630	5010	5010	5010	5010	1597
273	20240110	154700	108950630	5010	5010	5010	5010	0
274	20240110	154600	108950630	5010	5010	5010	5010	0
275	20240110	154500	108950630	5010	5010	5010	5010	0
276	20240110	154400	108950630	5010	5010	5010	5010	0
277	20240110	154300	108950630	5010	5010	5010	5010	0
278	20240110	154200	108950630	5010	5010	5010	5010	0
279	20240110	154100	108950630	5010	5010	5010	5010	0
280	20240110	154000	108950630	5010	5010	5010	5010	0
281	20240110	153900	108950630	5010	5010	5010	5010	0
282	20240110	153800	108950630	5010	5010	5010	5010	0
283	20240110	153700	108950630	5010	5010	5010	5010	0
284	20240110	153600	108950630	5010	5010	5010	5010	0
285	20240110	153500	108950630	5010	5010	5010	5010	0
286	20240110	153400	108950630	5010	5010	5010	5010	0
287	20240110	153300	108950630	5010	5010	5010	5010	0
288	20240110	153200	108950630	5010	5010	5010	5010	0
289	20240110	153100	108950630	5010	5010	5010	5010	0
290	20240110	153000	108950630	5010	5010	5010	5010	1597
291	20240110	152900	100949660	5020	5020	5020	5020	0
292	20240110	152800	100949660	5020	5020	5020	5020	0
293	20240110	152700	100949660	5020	5020	5020	5020	0
294	20240110	152600	100949660	5020	5020	5020	5020	0
295	20240110	152500	100949660	5020	5020	5020	5020	0
296	20240110	152400	100949660	5020	5020	5020	5020	0
297	20240110	152300	100949660	5020	5020	5020	5020	0
298	20240110	152200	100949660	5020	5020	5020	5020	0
299	20240110	152100	100949660	5020	5020	5020	5020	0
300	20240110	152000	100949660	5020	5020	5020	5020	0
301	20240110	151900	100949660	5020	5020	5020	4975	179
302	20240110	151800	100052235	5020	5020	5020	5020	24
303	20240110	151700	99931755	4995	4995	4995	4995	0
304	20240110	151600	99931755	4995	4995	4995	4995	0
305	20240110	151500	99931755	4995	4995	4995	4995	0
306	20240110	151400	99931755	4995	5020	5020	4995	263
307	20240110	151300	98613120	5020	5020	5020	5020	0
308	20240110	151200	98613120	5020	5020	5020	5020	8
309	20240110	151100	98572960	5020	5020	5020	5020	24
310	20240110	151000	98452480	5020	5000	5020	5000	206
311	20240110	150900	97420490	4990	4985	4990	4985	425
312	20240110	150800	95300230	4985	4985	4985	4985	0
313	20240110	150700	95300230	4985	4985	4985	4985	0
314	20240110	150600	95300230	4985	4985	4985	4985	0
315	20240110	150500	95300230	4985	4985	4985	4985	0
316	20240110	150400	95300230	4985	4985	4985	4985	0
317	20240110	150300	95300230	4985	4970	4985	4970	256
318	20240110	150200	94027895	4985	4985	4985	4985	0
319	20240110	150100	94027895	4985	4985	4985	4985	0
320	20240110	150000	94027895	4985	4985	4985	4985	0
321	20240110	145900	94027895	4985	4985	4985	4985	0
322	20240110	145800	94027895	4985	4970	4985	4970	259
323	20240110	145700	92740650	4970	4970	4970	4970	3
324	20240110	145600	92725740	4970	4965	4970	4965	147
325	20240110	145500	91995880	4970	4975	4975	4970	797
326	20240110	145400	88033920	4980	4980	4980	4980	0
327	20240110	145300	88033920	4980	4980	4980	4980	0
328	20240110	145200	88033920	4980	4980	4980	4980	0
329	20240110	145100	88033920	4980	4980	4980	4980	0
330	20240110	145000	88033920	4980	4980	4980	4980	20
331	20240110	144900	87934320	4980	4980	4980	4980	0
332	20240110	144800	87934320	4980	4980	4980	4980	0
333	20240110	144700	87934320	4980	4980	4980	4980	0
334	20240110	144600	87934320	4980	4980	4980	4980	183
335	20240110	144500	87022980	4995	4995	4995	4995	0
336	20240110	144400	87022980	4995	4995	4995	4995	0
337	20240110	144300	87022980	4995	4995	4995	4995	1
338	20240110	144200	87017985	4990	4990	4990	4990	2
339	20240110	144100	87008005	4995	4995	4995	4995	0
340	20240110	144000	87008005	4995	4985	4995	4985	51
341	20240110	143900	86753760	4985	4985	4985	4985	0
342	20240110	143800	86753760	4985	4985	4985	4985	0
343	20240110	143700	86753760	4985	4985	4985	4985	0
344	20240110	143600	86753760	4985	4985	4985	4985	30
345	20240110	143500	86604210	4990	4990	4990	4990	0
346	20240110	143400	86604210	4990	4990	4990	4990	0
347	20240110	143300	86604210	4990	4990	4990	4990	0
348	20240110	143200	86604210	4990	4990	4990	4990	0
349	20240110	143100	86604210	4990	4990	4990	4990	0
350	20240110	143000	86604210	4990	4990	4990	4990	64
351	20240110	142900	86284850	5010	5010	5010	5010	0
352	20240110	142800	86284850	5010	5010	5010	5010	0
353	20240110	142700	86284850	5010	5010	5010	5010	0
354	20240110	142600	86284850	5010	5010	5010	5010	0
355	20240110	142500	86284850	5010	5010	5010	5010	251
356	20240110	142400	85027340	5000	4995	5000	4995	250
357	20240110	142300	83777800	4980	4980	4980	4980	0
358	20240110	142200	83777800	4980	4980	4980	4980	0
359	20240110	142100	83777800	4980	4980	4980	4980	0
360	20240110	142000	83777800	4980	4980	4980	4980	0
361	20240110	141900	83777800	4980	4990	4995	4980	548
362	20240110	141800	81043745	4980	4980	4980	4980	0
363	20240110	141700	81043745	4980	4980	4980	4980	55
364	20240110	141600	80769845	4980	4980	4980	4980	0
365	20240110	141500	80769845	4980	4980	4980	4980	0
366	20240110	141400	80769845	4980	4980	4980	4980	5
367	20240110	141300	80744945	4985	4985	4985	4985	25
368	20240110	141200	80620320	4990	4990	4990	4990	0
369	20240110	141100	80620320	4990	4990	4990	4990	0
370	20240110	141000	80620320	4990	4990	4990	4990	0
371	20240110	140900	80620320	4990	4990	4990	4990	0
372	20240110	140800	80620320	4990	4990	4990	4990	0
373	20240110	140700	80620320	4990	4990	4990	4990	0
374	20240110	140600	80620320	4990	4990	4990	4990	0
375	20240110	140500	80620320	4990	4990	4990	4990	0
376	20240110	140400	80620320	4990	4990	4990	4990	0
377	20240110	140300	80620320	4990	4990	4990	4990	0
378	20240110	140200	80620320	4990	4990	4990	4990	0
379	20240110	140100	80620320	4990	4990	4990	4990	1
380	20240110	140000	80615330	4990	4990	4990	4990	0
381	20240110	135900	80615330	4990	4980	4990	4980	42
382	20240110	135800	80406160	4980	4980	4980	4980	59
383	20240110	135700	80112340	4980	4980	4980	4980	0
384	20240110	135600	80112340	4980	4980	4980	4980	0
385	20240110	135500	80112340	4980	4980	4980	4980	1
386	20240110	135400	80107360	4975	4975	4975	4975	35
387	20240110	135300	79933235	4975	4975	4975	4975	21
388	20240110	135200	79828760	4975	4970	4975	4970	151
389	20240110	135100	79078285	4975	4990	4990	4975	418
390	20240110	135000	76998520	4990	4990	4990	4990	2
391	20240110	134900	76988540	4990	4990	4990	4990	0
392	20240110	134800	76988540	4990	4990	4990	4990	0
393	20240110	134700	76988540	4990	4990	4990	4990	0
394	20240110	134600	76988540	4990	4990	4990	4990	1
395	20240110	134500	76983550	4975	4975	4975	4975	0
396	20240110	134400	76983550	4975	4980	4980	4975	98
397	20240110	134300	76495895	4980	4980	4980	4980	0
398	20240110	134200	76495895	4980	4980	4980	4980	0
399	20240110	134100	76495895	4980	4980	4980	4980	0
400	20240110	134000	76495895	4980	4980	4980	4980	0
401	20240110	133900	76495895	4980	4980	4980	4980	126
402	20240110	133800	75868415	4995	4995	4995	4995	0
403	20240110	133700	75868415	4995	4995	4995	4995	6
404	20240110	133600	75838445	4995	4995	4995	4995	0
405	20240110	133500	75838445	4995	4995	4995	4995	0
406	20240110	133400	75838445	4995	4995	4995	4995	0
407	20240110	133300	75838445	4995	4995	4995	4995	5
408	20240110	133200	75813470	4995	4995	4995	4995	1
409	20240110	133100	75808475	4985	4985	4985	4985	103
410	20240110	133000	75295020	4995	4995	4995	4995	0
411	20240110	132900	75295020	4995	4995	4995	4995	0
412	20240110	132800	75295020	4995	4995	4995	4995	15
413	20240110	132700	75220095	4990	4990	4990	4990	52
414	20240110	132600	74960615	4995	4995	4995	4995	0
415	20240110	132500	74960615	4995	4995	4995	4995	6
416	20240110	132400	74930645	4995	4995	4995	4995	0
417	20240110	132300	74930645	4995	4995	4995	4995	0
418	20240110	132200	74930645	4995	4995	4995	4995	0
419	20240110	132100	74930645	4995	4995	4995	4995	50
420	20240110	132000	74680895	4995	4995	4995	4995	0
421	20240110	131900	74680895	4995	4995	4995	4995	0
422	20240110	131800	74680895	4995	4995	4995	4995	1
423	20240110	131700	74675900	4995	4995	4995	4995	0
424	20240110	131600	74675900	4995	4995	4995	4995	0
425	20240110	131500	74675900	4995	4995	4995	4995	0
426	20240110	131400	74675900	4995	4995	4995	4995	0
427	20240110	131300	74675900	4995	4995	4995	4995	0
428	20240110	131200	74675900	4995	4995	4995	4995	0
429	20240110	131100	74675900	4995	4995	4995	4995	0
430	20240110	131000	74675900	4995	4995	4995	4995	1
431	20240110	130900	74670905	4980	4980	4980	4980	13
432	20240110	130800	74606165	4980	4980	4980	4980	1
433	20240110	130700	74601185	4980	4980	4980	4980	0
434	20240110	130600	74601185	4980	4980	4980	4980	0
435	20240110	130500	74601185	4980	4995	4995	4980	22
436	20240110	130400	74491610	4980	4980	4980	4980	0
437	20240110	130300	74491610	4980	4985	4985	4980	650
438	20240110	130200	71254585	4990	4990	4990	4990	0
439	20240110	130100	71254585	4990	4990	4990	4990	0
440	20240110	130000	71254585	4990	4990	4990	4990	0
441	20240110	125900	71254585	4990	4990	4990	4990	0
442	20240110	125800	71254585	4990	4990	4990	4990	0
443	20240110	125700	71254585	4990	4995	4995	4990	135
444	20240110	125600	70580755	4995	4995	4995	4995	0
445	20240110	125500	70580755	4995	4995	4995	4995	0
446	20240110	125400	70580755	4995	4995	4995	4995	0
447	20240110	125300	70580755	4995	4995	4995	4995	0
448	20240110	125200	70580755	4995	4995	4995	4995	21
449	20240110	125100	70475860	4995	4995	4995	4995	0
450	20240110	125000	70475860	4995	4995	4995	4995	0
451	20240110	124900	70475860	4995	4995	4995	4995	0
452	20240110	124800	70475860	4995	4995	4995	4995	36
453	20240110	124700	70296040	5000	5000	5000	5000	0
454	20240110	124600	70296040	5000	5000	5000	5000	20
455	20240110	124500	70196040	5000	5000	5000	5000	0
456	20240110	124400	70196040	5000	5000	5000	5000	0
457	20240110	124300	70196040	5000	5000	5000	5000	0
458	20240110	124200	70196040	5000	5000	5000	5000	0
459	20240110	124100	70196040	5000	5000	5000	5000	0
460	20240110	124000	70196040	5000	5000	5000	5000	0
461	20240110	123900	70196040	5000	5000	5000	5000	0
462	20240110	123800	70196040	5000	5000	5000	5000	1
463	20240110	123700	70191040	4980	4980	4980	4980	67
464	20240110	123600	69857380	4980	4990	4990	4980	634
465	20240110	123500	66699585	5000	5000	5000	5000	1
466	20240110	123400	66694585	4995	4995	4995	4995	0
467	20240110	123300	66694585	4995	4995	4995	4995	32
468	20240110	123200	66534745	4995	4995	4995	4995	0
469	20240110	123100	66534745	4995	4995	4995	4995	0
470	20240110	123000	66534745	4995	4995	4995	4995	0
471	20240110	122900	66534745	4995	4995	4995	4995	32
472	20240110	122800	66374905	5000	5000	5000	5000	0
473	20240110	122700	66374905	5000	4990	5000	4990	502
474	20240110	122600	63869460	4985	4985	4985	4985	0
475	20240110	122500	63869460	4985	4985	4985	4985	0
476	20240110	122400	63869460	4985	4985	4985	4985	0
477	20240110	122300	63869460	4985	4985	4985	4985	0
478	20240110	122200	63869460	4985	4985	4985	4985	0
479	20240110	122100	63869460	4985	4990	4990	4985	203
480	20240110	122000	62857460	4990	4990	4990	4990	0
481	20240110	121900	62857460	4990	4990	4990	4990	9
482	20240110	121800	62812550	4990	4990	4990	4990	0
483	20240110	121700	62812550	4990	4990	4990	4990	9
484	20240110	121600	62767640	4990	4990	4990	4990	9
485	20240110	121500	62722730	4985	4985	4985	4985	6
486	20240110	121400	62692820	4990	4990	4990	4990	9
487	20240110	121300	62647910	4990	4990	4990	4990	0
488	20240110	121200	62647910	4990	4990	4990	4990	9
489	20240110	121100	62603000	4990	4990	4990	4990	0
490	20240110	121000	62603000	4990	4990	4990	4990	9
491	20240110	120900	62558090	4990	4990	4990	4990	0
492	20240110	120800	62558090	4990	4990	4990	4990	11
493	20240110	120700	62503200	4990	4990	4990	4990	1
494	20240110	120600	62498210	4990	4990	4990	4990	9
495	20240110	120500	62453300	4990	4990	4990	4990	0
496	20240110	120400	62453300	4990	4990	4990	4990	9
497	20240110	120300	62408390	4990	4990	4990	4990	0
498	20240110	120200	62408390	4990	4990	4990	4990	9
499	20240110	120100	62363480	4990	4990	4990	4990	0
500	20240110	120000	62363480	4990	4990	4990	4990	9
501	20240110	115900	62318570	4990	4990	4990	4990	2
502	20240110	115800	62308590	4990	4990	4990	4990	9
503	20240110	115700	62263680	4990	4990	4990	4990	0
504	20240110	115600	62263680	4990	4990	4990	4990	9
505	20240110	115500	62218770	4990	4990	4990	4990	0
506	20240110	115400	62218770	4990	4990	4990	4990	21
507	20240110	115300	62113980	4990	4990	4990	4990	0
508	20240110	115200	62113980	4990	4990	4990	4990	9
509	20240110	115100	62069070	4990	4990	4990	4990	0
510	20240110	115000	62069070	4990	4990	4990	4990	11
511	20240110	114900	62014180	4990	4990	4990	4990	0
512	20240110	114800	62014180	4990	4990	4990	4990	15
513	20240110	114700	61939330	4990	4990	4990	4990	3
514	20240110	114600	61924360	4990	4990	4990	4990	0
515	20240110	114500	61924360	4990	4990	4990	4990	12
516	20240110	114400	61864480	4990	4990	4990	4990	0
517	20240110	114300	61864480	4990	4990	4990	4990	16
518	20240110	114200	61784640	4990	4990	4990	4990	0
519	20240110	114100	61784640	4990	4990	4990	4990	1
520	20240110	114000	61779650	4990	4990	4990	4990	15
521	20240110	113900	61704800	4990	4990	4990	4990	6
522	20240110	113800	61674860	4990	4990	4990	4990	0
523	20240110	113700	61674860	4990	4990	4990	4990	0
524	20240110	113600	61674860	4990	4990	4990	4990	28
525	20240110	113500	61535140	4990	4990	4990	4990	1
526	20240110	113400	61530150	4985	4985	4985	4985	1
527	20240110	113300	61525165	4990	4990	4990	4990	14
528	20240110	113200	61455305	4990	4990	4990	4990	0
529	20240110	113100	61455305	4990	4990	4990	4990	0
530	20240110	113000	61455305	4990	4990	4990	4990	40
531	20240110	112900	61255705	4990	4990	4990	4990	0
532	20240110	112800	61255705	4990	4990	4990	4990	0
533	20240110	112700	61255705	4990	4990	4990	4990	0
534	20240110	112600	61255705	4990	4985	4990	4985	106
535	20240110	112500	60727265	4990	5000	5000	4990	56
536	20240110	112400	60447815	4990	4990	4990	4990	200
537	20240110	112300	59449815	5000	5000	5000	5000	1
538	20240110	112200	59444815	4995	4995	4995	4995	0
539	20240110	112100	59444815	4995	4995	4995	4995	16
540	20240110	112000	59364895	4995	4995	4995	4995	0
541	20240110	111900	59364895	4995	4995	4995	4995	42
542	20240110	111800	59155105	5000	5000	5000	5000	0
543	20240110	111700	59155105	5000	5000	5000	5000	0
544	20240110	111600	59155105	5000	5000	5000	5000	21
545	20240110	111500	59050105	5000	5000	5000	5000	0
546	20240110	111400	59050105	5000	5000	5000	5000	0
547	20240110	111300	59050105	5000	5000	5000	5000	0
548	20240110	111200	59050105	5000	5000	5000	5000	21
549	20240110	111100	58945105	5000	5000	5000	5000	0
550	20240110	111000	58945105	5000	5000	5000	5000	0
551	20240110	110900	58945105	5000	5000	5000	5000	21
552	20240110	110800	58840105	5000	5000	5000	5000	0
553	20240110	110700	58840105	5000	5000	5000	5000	6
554	20240110	110600	58810105	5000	5000	5000	5000	0
555	20240110	110500	58810105	5000	5000	5000	5000	21
556	20240110	110400	58705105	5000	5000	5000	5000	0
557	20240110	110300	58705105	5000	5000	5000	5000	0
558	20240110	110200	58705105	5000	5000	5000	5000	0
559	20240110	110100	58705105	5000	5000	5000	5000	21
560	20240110	110000	58600105	5000	5000	5000	5000	40
561	20240110	105900	58400105	5000	5000	5000	5000	0
562	20240110	105800	58400105	5000	5000	5000	5000	21
563	20240110	105700	58295105	5000	5000	5000	5000	0
564	20240110	105600	58295105	5000	5000	5000	5000	0
565	20240110	105500	58295105	5000	5000	5000	5000	21
566	20240110	105400	58190105	5000	5000	5000	5000	0
567	20240110	105300	58190105	5000	5000	5000	5000	0
568	20240110	105200	58190105	5000	5000	5000	5000	21
569	20240110	105100	58085105	5000	5000	5000	5000	0
570	20240110	105000	58085105	5000	5000	5000	5000	0
571	20240110	104900	58085105	5000	5000	5000	5000	21
572	20240110	104800	57980105	5000	5000	5000	5000	0
573	20240110	104700	57980105	5000	5000	5000	5000	0
574	20240110	104600	57980105	5000	5000	5000	5000	1023
575	20240110	104500	52865105	5000	5000	5000	5000	20
576	20240110	104400	52765105	5000	5000	5000	5000	0
577	20240110	104300	52765105	5000	5000	5000	5000	1
578	20240110	104200	52760105	5000	5000	5000	5000	22
579	20240110	104100	52650105	5000	5000	5000	5000	0
580	20240110	104000	52650105	5000	5000	5000	5000	0
581	20240110	103900	52650105	5000	5000	5000	5000	20
582	20240110	103800	52550105	4995	4995	4995	4995	0
583	20240110	103700	52550105	4995	4995	4995	4995	0
584	20240110	103600	52550105	4995	4995	4995	4995	0
585	20240110	103500	52550105	4995	4995	4995	4995	200
586	20240110	103400	51551105	4995	4995	4995	4995	0
587	20240110	103300	51551105	4995	4995	4995	4995	1
588	20240110	103200	51546110	4980	4980	4980	4980	0
589	20240110	103100	51546110	4980	4980	4980	4980	0
590	20240110	103000	51546110	4980	4980	4980	4980	0
591	20240110	102900	51546110	4980	4980	4980	4980	0
592	20240110	102800	51546110	4980	4980	4980	4980	0
593	20240110	102700	51546110	4980	4980	4980	4980	0
594	20240110	102600	51546110	4980	4980	4980	4980	0
595	20240110	102500	51546110	4980	4980	4980	4980	0
596	20240110	102400	51546110	4980	4980	4980	4980	0
597	20240110	102300	51546110	4980	4980	4980	4980	0
598	20240110	102200	51546110	4980	4980	4980	4980	0
599	20240110	102100	51546110	4980	4980	4980	4980	0
600	20240110	102000	51546110	4980	4980	4980	4980	123
601	20240110	101900	50933570	5000	5000	5000	5000	0
602	20240110	101800	50933570	5000	5000	5000	5000	0
603	20240110	101700	50933570	5000	5000	5000	5000	30
604	20240110	101600	50783570	5000	5000	5000	5000	0
605	20240110	101500	50783570	5000	5000	5000	5000	0
606	20240110	101400	50783570	5000	5000	5000	5000	0
607	20240110	101300	50783570	5000	5000	5000	5000	0
608	20240110	101200	50783570	5000	5000	5000	5000	0
609	20240110	101100	50783570	5000	5000	5000	5000	0
610	20240110	101000	50783570	5000	5000	5000	5000	0
611	20240110	100900	50783570	5000	5000	5000	5000	0
612	20240110	100800	50783570	5000	5000	5000	5000	0
613	20240110	100700	50783570	5000	5000	5000	5000	0
614	20240110	100600	50783570	5000	5000	5000	5000	0
615	20240110	100500	50783570	5000	5000	5000	5000	0
616	20240110	100400	50783570	5000	5000	5000	5000	0
617	20240110	100300	50783570	5000	5000	5000	5000	0
618	20240110	100200	50783570	5000	5000	5000	5000	0
619	20240110	100100	50783570	5000	5000	5000	5000	0
620	20240110	100000	50783570	5000	5000	5000	5000	0
621	20240110	095900	50783570	5000	5000	5000	5000	0
622	20240110	095800	50783570	5000	5000	5000	5000	0
623	20240110	095700	50783570	5000	5000	5000	5000	0
624	20240110	095600	50783570	5000	5000	5000	5000	0
625	20240110	095500	50783570	5000	5000	5000	5000	0
626	20240110	095400	50783570	5000	5000	5000	5000	0
627	20240110	095300	50783570	5000	5000	5000	5000	0
628	20240110	095200	50783570	5000	5000	5000	5000	0
629	20240110	095100	50783570	5000	5000	5000	5000	0
630	20240110	095000	50783570	5000	5000	5000	5000	0
631	20240110	094900	50783570	5000	5000	5000	5000	0
632	20240110	094800	50783570	5000	5000	5000	5000	4
633	20240110	094700	50763570	5000	5000	5000	5000	0
634	20240110	094600	50763570	5000	4970	5000	4970	150
635	20240110	094500	50014515	4970	4970	4970	4970	0
636	20240110	094400	50014515	4970	4970	4970	4970	69
637	20240110	094300	49671585	4970	4970	4970	4970	31
638	20240110	094200	49517515	4970	4970	4970	4970	51
639	20240110	094100	49264045	4950	4950	4950	4950	0
640	20240110	094000	49264045	4950	4985	4985	4950	4473
641	20240110	093900	27105865	4990	5020	5020	4990	230
642	20240110	093800	25957570	5020	5020	5020	5020	0
643	20240110	093700	25957570	5020	5020	5020	5020	0
644	20240110	093600	25957570	5020	5020	5020	5020	0
645	20240110	093500	25957570	5020	5020	5020	5020	0
646	20240110	093400	25957570	5020	5020	5020	5020	0
647	20240110	093300	25957570	5020	5020	5020	5020	0
648	20240110	093200	25957570	5020	5020	5020	5020	0
649	20240110	093100	25957570	5020	5020	5020	5020	0
650	20240110	093000	25957570	5020	5020	5020	5020	0
651	20240110	092900	25957570	5020	5020	5020	5020	0
652	20240110	092800	25957570	5020	5020	5020	5020	0
653	20240110	092700	25957570	5020	5020	5020	5020	0
654	20240110	092600	25957570	5020	5010	5020	5010	13
655	20240110	092500	25892430	5010	5010	5010	5010	0
656	20240110	092400	25892430	5010	5010	5010	5010	0
657	20240110	092300	25892430	5010	5010	5010	5010	0
658	20240110	092200	25892430	5010	5010	5010	5010	100
659	20240110	092100	25391430	5010	5010	5010	5010	95
660	20240110	092000	24915480	5020	5020	5020	5020	0
661	20240110	091900	24915480	5020	5020	5020	5020	0
662	20240110	091800	24915480	5020	5020	5020	5020	0
663	20240110	091700	24915480	5020	5020	5020	5020	0
664	20240110	091600	24915480	5020	5020	5020	5020	3
665	20240110	091500	24900420	5030	5030	5030	5030	0
666	20240110	091400	24900420	5030	5030	5030	5030	1
667	20240110	091300	24895390	5020	5020	5020	5020	0
668	20240110	091200	24895390	5020	5020	5020	5020	2
669	20240110	091100	24885350	5030	5030	5030	5030	1
670	20240110	091000	24880320	5020	5010	5020	5010	3
671	20240110	090900	24865270	5030	5030	5030	5030	200
672	20240110	090800	23859270	5030	5030	5030	5030	1
673	20240110	090700	23854240	5030	5030	5030	5030	0
674	20240110	090600	23854240	5030	5030	5030	5030	0
675	20240110	090500	23854240	5030	5030	5030	5030	1
676	20240110	090400	23849210	5020	5020	5020	5020	4702
677	20240110	090300	245170	5020	4990	5020	4990	26
678	20240110	090200	115250	5030	5030	5030	5030	0
679	20240110	090100	115250	5030	5030	5030	5030	0
680	20240110	090000	115250	5030	5020	5030	5000	23