KissMeData/327610/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	210600	157517605	5820	5820	5820	5820	2001
3	20240102	210500	157517605	5820	5820	5820	5820	0
4	20240102	210400	157517605	5820	5820	5820	5820	0
5	20240102	210300	157517605	5820	5820	5820	5820	0
6	20240102	210200	157517605	5820	5820	5820	5820	0
7	20240102	210100	157517605	5820	5820	5820	5820	0
8	20240102	210000	157517605	5820	5820	5820	5820	0
9	20240102	205900	157517605	5820	5820	5820	5820	0
10	20240102	205800	157517605	5820	5820	5820	5820	0
11	20240102	205700	157517605	5820	5820	5820	5820	0
12	20240102	205600	157517605	5820	5820	5820	5820	0
13	20240102	205500	157517605	5820	5820	5820	5820	0
14	20240102	205400	157517605	5820	5820	5820	5820	0
15	20240102	205300	157517605	5820	5820	5820	5820	0
16	20240102	205200	157517605	5820	5820	5820	5820	0
17	20240102	205100	157517605	5820	5820	5820	5820	0
18	20240102	205000	157517605	5820	5820	5820	5820	0
19	20240102	204900	157517605	5820	5820	5820	5820	0
20	20240102	204800	157517605	5820	5820	5820	5820	0
21	20240102	204700	157517605	5820	5820	5820	5820	0
22	20240102	204600	157517605	5820	5820	5820	5820	0
23	20240102	204500	157517605	5820	5820	5820	5820	0
24	20240102	204400	157517605	5820	5820	5820	5820	0
25	20240102	204300	157517605	5820	5820	5820	5820	0
26	20240102	204200	157517605	5820	5820	5820	5820	0
27	20240102	204100	157517605	5820	5820	5820	5820	0
28	20240102	204000	157517605	5820	5820	5820	5820	0
29	20240102	203900	157517605	5820	5820	5820	5820	0
30	20240102	203800	157517605	5820	5820	5820	5820	0
31	20240102	203700	157517605	5820	5820	5820	5820	0
32	20240102	203600	157517605	5820	5820	5820	5820	2001
33	20240102	203500	157517605	5820	5820	5820	5820	0
34	20240102	203400	157517605	5820	5820	5820	5820	0
35	20240102	203300	157517605	5820	5820	5820	5820	0
36	20240102	203200	157517605	5820	5820	5820	5820	0
37	20240102	203100	157517605	5820	5820	5820	5820	0
38	20240102	203000	157517605	5820	5820	5820	5820	0
39	20240102	202900	157517605	5820	5820	5820	5820	0
40	20240102	202800	157517605	5820	5820	5820	5820	0
41	20240102	202700	157517605	5820	5820	5820	5820	0
42	20240102	202600	157517605	5820	5820	5820	5820	0
43	20240102	202500	157517605	5820	5820	5820	5820	0
44	20240102	202400	157517605	5820	5820	5820	5820	0
45	20240102	202300	157517605	5820	5820	5820	5820	0
46	20240102	202200	157517605	5820	5820	5820	5820	0
47	20240102	202100	157517605	5820	5820	5820	5820	0
48	20240102	202000	157517605	5820	5820	5820	5820	0
49	20240102	201900	157517605	5820	5820	5820	5820	0
50	20240102	201800	157517605	5820	5820	5820	5820	0
51	20240102	201700	157517605	5820	5820	5820	5820	0
52	20240102	201600	157517605	5820	5820	5820	5820	0
53	20240102	201500	157517605	5820	5820	5820	5820	0
54	20240102	201400	157517605	5820	5820	5820	5820	0
55	20240102	201300	157517605	5820	5820	5820	5820	0
56	20240102	201200	157517605	5820	5820	5820	5820	0
57	20240102	201100	157517605	5820	5820	5820	5820	0
58	20240102	201000	157517605	5820	5820	5820	5820	0
59	20240102	200900	157517605	5820	5820	5820	5820	0
60	20240102	200800	157517605	5820	5820	5820	5820	0
61	20240102	200700	157517605	5820	5820	5820	5820	0
62	20240102	200600	157517605	5820	5820	5820	5820	2001
63	20240102	200500	157517605	5820	5820	5820	5820	0
64	20240102	200400	157517605	5820	5820	5820	5820	0
65	20240102	200300	157517605	5820	5820	5820	5820	0
66	20240102	200200	157517605	5820	5820	5820	5820	0
67	20240102	200100	157517605	5820	5820	5820	5820	0
68	20240102	200000	157517605	5820	5820	5820	5820	0
69	20240102	195900	157517605	5820	5820	5820	5820	0
70	20240102	195800	157517605	5820	5820	5820	5820	0
71	20240102	195700	157517605	5820	5820	5820	5820	0
72	20240102	195600	157517605	5820	5820	5820	5820	0
73	20240102	195500	157517605	5820	5820	5820	5820	0
74	20240102	195400	157517605	5820	5820	5820	5820	0
75	20240102	195300	157517605	5820	5820	5820	5820	0
76	20240102	195200	157517605	5820	5820	5820	5820	0
77	20240102	195100	157517605	5820	5820	5820	5820	0
78	20240102	195000	157517605	5820	5820	5820	5820	0
79	20240102	194900	157517605	5820	5820	5820	5820	0
80	20240102	194800	157517605	5820	5820	5820	5820	0
81	20240102	194700	157517605	5820	5820	5820	5820	0
82	20240102	194600	157517605	5820	5820	5820	5820	0
83	20240102	194500	157517605	5820	5820	5820	5820	0
84	20240102	194400	157517605	5820	5820	5820	5820	0
85	20240102	194300	157517605	5820	5820	5820	5820	0
86	20240102	194200	157517605	5820	5820	5820	5820	0
87	20240102	194100	157517605	5820	5820	5820	5820	0
88	20240102	194000	157517605	5820	5820	5820	5820	0
89	20240102	193900	157517605	5820	5820	5820	5820	0
90	20240102	193800	157517605	5820	5820	5820	5820	0
91	20240102	193700	157517605	5820	5820	5820	5820	0
92	20240102	193600	157517605	5820	5820	5820	5820	2001
93	20240102	193500	157517605	5820	5820	5820	5820	0
94	20240102	193400	157517605	5820	5820	5820	5820	0
95	20240102	193300	157517605	5820	5820	5820	5820	0
96	20240102	193200	157517605	5820	5820	5820	5820	0
97	20240102	193100	157517605	5820	5820	5820	5820	0
98	20240102	193000	157517605	5820	5820	5820	5820	0
99	20240102	192900	157517605	5820	5820	5820	5820	0
100	20240102	192800	157517605	5820	5820	5820	5820	0
101	20240102	192700	157517605	5820	5820	5820	5820	0
102	20240102	192600	157517605	5820	5820	5820	5820	0
103	20240102	192500	157517605	5820	5820	5820	5820	0
104	20240102	192400	157517605	5820	5820	5820	5820	0
105	20240102	192300	157517605	5820	5820	5820	5820	0
106	20240102	192200	157517605	5820	5820	5820	5820	0
107	20240102	192100	157517605	5820	5820	5820	5820	0
108	20240102	192000	157517605	5820	5820	5820	5820	0
109	20240102	191900	157517605	5820	5820	5820	5820	0
110	20240102	191800	157517605	5820	5820	5820	5820	0
111	20240102	191700	157517605	5820	5820	5820	5820	0
112	20240102	191600	157517605	5820	5820	5820	5820	0
113	20240102	191500	157517605	5820	5820	5820	5820	0
114	20240102	191400	157517605	5820	5820	5820	5820	0
115	20240102	191300	157517605	5820	5820	5820	5820	0
116	20240102	191200	157517605	5820	5820	5820	5820	0
117	20240102	191100	157517605	5820	5820	5820	5820	0
118	20240102	191000	157517605	5820	5820	5820	5820	0
119	20240102	190900	157517605	5820	5820	5820	5820	0
120	20240102	190800	157517605	5820	5820	5820	5820	0
121	20240102	190700	157517605	5820	5820	5820	5820	0
122	20240102	190600	157517605	5820	5820	5820	5820	2001
123	20240102	190500	157517605	5820	5820	5820	5820	0
124	20240102	190400	157517605	5820	5820	5820	5820	0
125	20240102	190300	157517605	5820	5820	5820	5820	0
126	20240102	190200	157517605	5820	5820	5820	5820	0
127	20240102	190100	157517605	5820	5820	5820	5820	0
128	20240102	190000	157517605	5820	5820	5820	5820	0
129	20240102	185900	157517605	5820	5820	5820	5820	0
130	20240102	185800	157517605	5820	5820	5820	5820	0
131	20240102	185700	157517605	5820	5820	5820	5820	0
132	20240102	185600	157517605	5820	5820	5820	5820	0
133	20240102	185500	157517605	5820	5820	5820	5820	0
134	20240102	185400	157517605	5820	5820	5820	5820	0
135	20240102	185300	157517605	5820	5820	5820	5820	0
136	20240102	185200	157517605	5820	5820	5820	5820	0
137	20240102	185100	157517605	5820	5820	5820	5820	0
138	20240102	185000	157517605	5820	5820	5820	5820	0
139	20240102	184900	157517605	5820	5820	5820	5820	0
140	20240102	184800	157517605	5820	5820	5820	5820	0
141	20240102	184700	157517605	5820	5820	5820	5820	0
142	20240102	184600	157517605	5820	5820	5820	5820	0
143	20240102	184500	157517605	5820	5820	5820	5820	0
144	20240102	184400	157517605	5820	5820	5820	5820	0
145	20240102	184300	157517605	5820	5820	5820	5820	0
146	20240102	184200	157517605	5820	5820	5820	5820	0
147	20240102	184100	157517605	5820	5820	5820	5820	0
148	20240102	184000	157517605	5820	5820	5820	5820	0
149	20240102	183900	157517605	5820	5820	5820	5820	0
150	20240102	183800	157517605	5820	5820	5820	5820	0
151	20240102	183700	157517605	5820	5820	5820	5820	0
152	20240102	183600	157517605	5820	5820	5820	5820	2001
153	20240102	183500	157517605	5820	5820	5820	5820	0
154	20240102	183400	157517605	5820	5820	5820	5820	0
155	20240102	183300	157517605	5820	5820	5820	5820	0
156	20240102	183200	157517605	5820	5820	5820	5820	0
157	20240102	183100	157517605	5820	5820	5820	5820	0
158	20240102	183000	157517605	5820	5820	5820	5820	0
159	20240102	182900	157517605	5820	5820	5820	5820	0
160	20240102	182800	157517605	5820	5820	5820	5820	0
161	20240102	182700	157517605	5820	5820	5820	5820	0
162	20240102	182600	157517605	5820	5820	5820	5820	0
163	20240102	182500	157517605	5820	5820	5820	5820	0
164	20240102	182400	157517605	5820	5820	5820	5820	0
165	20240102	182300	157517605	5820	5820	5820	5820	0
166	20240102	182200	157517605	5820	5820	5820	5820	0
167	20240102	182100	157517605	5820	5820	5820	5820	0
168	20240102	182000	157517605	5820	5820	5820	5820	0
169	20240102	181900	157517605	5820	5820	5820	5820	0
170	20240102	181800	157517605	5820	5820	5820	5820	0
171	20240102	181700	157517605	5820	5820	5820	5820	0
172	20240102	181600	157517605	5820	5820	5820	5820	0
173	20240102	181500	157517605	5820	5820	5820	5820	0
174	20240102	181400	157517605	5820	5820	5820	5820	0
175	20240102	181300	157517605	5820	5820	5820	5820	0
176	20240102	181200	157517605	5820	5820	5820	5820	0
177	20240102	181100	157517605	5820	5820	5820	5820	0
178	20240102	181000	157517605	5820	5820	5820	5820	0
179	20240102	180900	157517605	5820	5820	5820	5820	0
180	20240102	180800	157517605	5820	5820	5820	5820	0
181	20240102	180700	157517605	5820	5820	5820	5820	0
182	20240102	180600	157517605	5820	5820	5820	5820	2001
183	20240102	180500	157517605	5820	5820	5820	5820	0
184	20240102	180400	157517605	5820	5820	5820	5820	0
185	20240102	180300	157517605	5820	5820	5820	5820	0
186	20240102	180200	157517605	5820	5820	5820	5820	0
187	20240102	180100	157517605	5820	5820	5820	5820	0
188	20240102	180000	157517605	5820	5820	5820	5820	0
189	20240102	175900	157517605	5820	5820	5820	5820	0
190	20240102	175800	157517605	5820	5820	5820	5820	0
191	20240102	175700	157517605	5820	5820	5820	5820	0
192	20240102	175600	157517605	5820	5820	5820	5820	0
193	20240102	175500	157517605	5820	5820	5820	5820	0
194	20240102	175400	157517605	5820	5820	5820	5820	0
195	20240102	175300	157517605	5820	5820	5820	5820	0
196	20240102	175200	157517605	5820	5820	5820	5820	0
197	20240102	175100	157517605	5820	5820	5820	5820	0
198	20240102	175000	157517605	5820	5820	5820	5820	0
199	20240102	174900	157517605	5820	5820	5820	5820	0
200	20240102	174800	157517605	5820	5820	5820	5820	0
201	20240102	174700	157517605	5820	5820	5820	5820	0
202	20240102	174600	157517605	5820	5820	5820	5820	0
203	20240102	174500	157517605	5820	5820	5820	5820	0
204	20240102	174400	157517605	5820	5820	5820	5820	0
205	20240102	174300	157517605	5820	5820	5820	5820	0
206	20240102	174200	157517605	5820	5820	5820	5820	0
207	20240102	174100	157517605	5820	5820	5820	5820	0
208	20240102	174000	157517605	5820	5820	5820	5820	0
209	20240102	173900	157517605	5820	5820	5820	5820	0
210	20240102	173800	157517605	5820	5820	5820	5820	0
211	20240102	173700	157517605	5820	5820	5820	5820	0
212	20240102	173600	157517605	5820	5820	5820	5820	2001
213	20240102	173500	157517605	5820	5820	5820	5820	0
214	20240102	173400	157517605	5820	5820	5820	5820	0
215	20240102	173300	157517605	5820	5820	5820	5820	0
216	20240102	173200	157517605	5820	5820	5820	5820	0
217	20240102	173100	157517605	5820	5820	5820	5820	0
218	20240102	173000	157517605	5820	5820	5820	5820	0
219	20240102	172900	157517605	5820	5820	5820	5820	0
220	20240102	172800	157517605	5820	5820	5820	5820	0
221	20240102	172700	157517605	5820	5820	5820	5820	0
222	20240102	172600	157517605	5820	5820	5820	5820	0
223	20240102	172500	157517605	5820	5820	5820	5820	0
224	20240102	172400	157517605	5820	5820	5820	5820	0
225	20240102	172300	157517605	5820	5820	5820	5820	0
226	20240102	172200	157517605	5820	5820	5820	5820	0
227	20240102	172100	157517605	5820	5820	5820	5820	0
228	20240102	172000	157517605	5820	5820	5820	5820	0
229	20240102	171900	157517605	5820	5820	5820	5820	0
230	20240102	171800	157517605	5820	5820	5820	5820	0
231	20240102	171700	157517605	5820	5820	5820	5820	0
232	20240102	171600	157517605	5820	5820	5820	5820	0
233	20240102	171500	157517605	5820	5820	5820	5820	0
234	20240102	171400	157517605	5820	5820	5820	5820	0
235	20240102	171300	157517605	5820	5820	5820	5820	0
236	20240102	171200	157517605	5820	5820	5820	5820	0
237	20240102	171100	157517605	5820	5820	5820	5820	0
238	20240102	171000	157517605	5820	5820	5820	5820	0
239	20240102	170900	157517605	5820	5820	5820	5820	0
240	20240102	170800	157517605	5820	5820	5820	5820	0
241	20240102	170700	157517605	5820	5820	5820	5820	0
242	20240102	170600	157517605	5820	5820	5820	5820	2001
243	20240102	170500	157517605	5820	5820	5820	5820	0
244	20240102	170400	157517605	5820	5820	5820	5820	0
245	20240102	170300	157517605	5820	5820	5820	5820	0
246	20240102	170200	157517605	5820	5820	5820	5820	0
247	20240102	170100	157517605	5820	5820	5820	5820	0
248	20240102	170000	157517605	5820	5820	5820	5820	0
249	20240102	165900	157517605	5820	5820	5820	5820	0
250	20240102	165800	157517605	5820	5820	5820	5820	0
251	20240102	165700	157517605	5820	5820	5820	5820	0
252	20240102	165600	157517605	5820	5820	5820	5820	0
253	20240102	165500	157517605	5820	5820	5820	5820	0
254	20240102	165400	157517605	5820	5820	5820	5820	0
255	20240102	165300	157517605	5820	5820	5820	5820	0
256	20240102	165200	157517605	5820	5820	5820	5820	0
257	20240102	165100	157517605	5820	5820	5820	5820	0
258	20240102	165000	157517605	5820	5820	5820	5820	0
259	20240102	164900	157517605	5820	5820	5820	5820	0
260	20240102	164800	157517605	5820	5820	5820	5820	0
261	20240102	164700	157517605	5820	5820	5820	5820	0
262	20240102	164600	157517605	5820	5820	5820	5820	0
263	20240102	164500	157517605	5820	5820	5820	5820	0
264	20240102	164400	157517605	5820	5820	5820	5820	0
265	20240102	164300	157517605	5820	5820	5820	5820	0
266	20240102	164200	157517605	5820	5820	5820	5820	0
267	20240102	164100	157517605	5820	5820	5820	5820	0
268	20240102	164000	157517605	5820	5820	5820	5820	0
269	20240102	163900	157517605	5820	5820	5820	5820	0
270	20240102	163800	157517605	5820	5820	5820	5820	0
271	20240102	163700	157517605	5820	5820	5820	5820	0
272	20240102	163600	157517605	5820	5820	5820	5820	2001
273	20240102	163500	157517605	5820	5820	5820	5820	0
274	20240102	163400	157517605	5820	5820	5820	5820	0
275	20240102	163300	157517605	5820	5820	5820	5820	0
276	20240102	163200	157517605	5820	5820	5820	5820	0
277	20240102	163100	157517605	5820	5820	5820	5820	0
278	20240102	163000	157517605	5820	5820	5820	5820	0
279	20240102	162900	157517605	5820	5820	5820	5820	0
280	20240102	162800	157517605	5820	5820	5820	5820	0
281	20240102	162700	157517605	5820	5820	5820	5820	0
282	20240102	162600	157517605	5820	5820	5820	5820	0
283	20240102	162500	157517605	5820	5820	5820	5820	0
284	20240102	162400	157517605	5820	5820	5820	5820	0
285	20240102	162300	157517605	5820	5820	5820	5820	0
286	20240102	162200	157517605	5820	5820	5820	5820	0
287	20240102	162100	157517605	5820	5820	5820	5820	0
288	20240102	162000	157517605	5820	5820	5820	5820	0
289	20240102	161900	157517605	5820	5820	5820	5820	0
290	20240102	161800	157517605	5820	5820	5820	5820	0
291	20240102	161700	157517605	5820	5820	5820	5820	0
292	20240102	161600	157517605	5820	5820	5820	5820	0
293	20240102	161500	157517605	5820	5820	5820	5820	0
294	20240102	161400	157517605	5820	5820	5820	5820	0
295	20240102	161300	157517605	5820	5820	5820	5820	0
296	20240102	161200	157517605	5820	5820	5820	5820	0
297	20240102	161100	157517605	5820	5820	5820	5820	0
298	20240102	161000	157517605	5820	5820	5820	5820	0
299	20240102	160900	157517605	5820	5820	5820	5820	0
300	20240102	160800	157517605	5820	5820	5820	5820	0
301	20240102	160700	157517605	5820	5820	5820	5820	0
302	20240102	160600	157517605	5820	5820	5820	5820	2001
303	20240102	160500	157517605	5820	5820	5820	5820	0
304	20240102	160400	157517605	5820	5820	5820	5820	0
305	20240102	160300	157517605	5820	5820	5820	5820	0
306	20240102	160200	157517605	5820	5820	5820	5820	0
307	20240102	160100	157517605	5820	5820	5820	5820	0
308	20240102	160000	157517605	5820	5820	5820	5820	0
309	20240102	155900	157517605	5820	5820	5820	5820	0
310	20240102	155800	157517605	5820	5820	5820	5820	0
311	20240102	155700	157517605	5820	5820	5820	5820	0
312	20240102	155600	157517605	5820	5820	5820	5820	0
313	20240102	155500	157517605	5820	5820	5820	5820	0
314	20240102	155400	157517605	5820	5820	5820	5820	0
315	20240102	155300	157517605	5820	5820	5820	5820	0
316	20240102	155200	157517605	5820	5820	5820	5820	0
317	20240102	155100	157517605	5820	5820	5820	5820	0
318	20240102	155000	157517605	5820	5820	5820	5820	0
319	20240102	154900	157517605	5820	5820	5820	5820	0
320	20240102	154800	157517605	5820	5820	5820	5820	0
321	20240102	154700	157517605	5820	5820	5820	5820	0
322	20240102	154600	157517605	5820	5820	5820	5820	0
323	20240102	154500	157517605	5820	5820	5820	5820	0
324	20240102	154400	157517605	5820	5820	5820	5820	0
325	20240102	154300	157517605	5820	5820	5820	5820	0
326	20240102	154200	157517605	5820	5820	5820	5820	0
327	20240102	154100	157517605	5820	5820	5820	5820	0
328	20240102	154000	157517605	5820	5820	5820	5820	0
329	20240102	153900	157517605	5820	5820	5820	5820	0
330	20240102	153800	157517605	5820	5820	5820	5820	0
331	20240102	153700	157517605	5820	5820	5820	5820	0
332	20240102	153600	157517605	5820	5820	5820	5820	2001
333	20240102	153500	157517605	5820	5820	5820	5820	0
334	20240102	153400	157517605	5820	5820	5820	5820	0
335	20240102	153300	157517605	5820	5820	5820	5820	0
336	20240102	153200	157517605	5820	5820	5820	5820	0
337	20240102	153100	157517605	5820	5820	5820	5820	0
338	20240102	153000	157517605	5820	5820	5820	5820	2001
339	20240102	152900	145871785	5790	5790	5790	5790	0
340	20240102	152800	145871785	5790	5790	5790	5790	0
341	20240102	152700	145871785	5790	5790	5790	5790	0
342	20240102	152600	145871785	5790	5790	5790	5790	0
343	20240102	152500	145871785	5790	5790	5790	5790	0
344	20240102	152400	145871785	5790	5790	5790	5790	0
345	20240102	152300	145871785	5790	5790	5790	5790	0
346	20240102	152200	145871785	5790	5790	5790	5790	0
347	20240102	152100	145871785	5790	5790	5790	5790	0
348	20240102	152000	145871785	5790	5790	5790	5790	0
349	20240102	151900	145871785	5790	5330	5790	5330	2700
350	20240102	151800	130859235	4925	5080	5470	4905	1978
351	20240102	151700	120467325	5000	4970	5000	4970	3887
352	20240102	151600	101052490	4905	4905	4905	4905	0
353	20240102	151500	101052490	4905	4905	4905	4905	58
354	20240102	151400	100768000	4985	4985	4985	4985	0
355	20240102	151300	100768000	4985	4985	4985	4985	0
356	20240102	151200	100768000	4985	4985	4985	4985	0
357	20240102	151100	100768000	4985	4985	4985	4985	0
358	20240102	151000	100768000	4985	4985	4985	4985	0
359	20240102	150900	100768000	4985	4985	4985	4985	0
360	20240102	150800	100768000	4985	4985	4985	4985	5
361	20240102	150700	100743075	4985	4985	4985	4985	10
362	20240102	150600	100693225	4980	4980	4980	4980	10
363	20240102	150500	100643425	4905	4905	4905	4905	0
364	20240102	150400	100643425	4905	4905	4905	4905	0
365	20240102	150300	100643425	4905	4905	4905	4905	0
366	20240102	150200	100643425	4905	4905	4905	4905	23
367	20240102	150100	100530610	5000	5000	5000	5000	0
368	20240102	150000	100530610	5000	5000	5000	5000	0
369	20240102	145900	100530610	5000	5000	5000	5000	200
370	20240102	145800	99530610	5000	5000	5000	5000	0
371	20240102	145700	99530610	5000	5000	5000	5000	0
372	20240102	145600	99530610	5000	5000	5000	5000	0
373	20240102	145500	99530610	5000	5000	5000	5000	0
374	20240102	145400	99530610	5000	5000	5000	5000	0
375	20240102	145300	99530610	5000	5000	5000	5000	20
376	20240102	145200	99430610	4995	4995	4995	4995	0
377	20240102	145100	99430610	4995	4995	4995	4995	290
378	20240102	145000	97982060	4995	4995	4995	4995	0
379	20240102	144900	97982060	4995	4995	4995	4995	0
380	20240102	144800	97982060	4995	4995	4995	4995	0
381	20240102	144700	97982060	4995	4995	4995	4995	0
382	20240102	144600	97982060	4995	4995	4995	4995	0
383	20240102	144500	97982060	4995	4995	4995	4995	0
384	20240102	144400	97982060	4995	4995	4995	4995	0
385	20240102	144300	97982060	4995	4995	4995	4995	0
386	20240102	144200	97982060	4995	4995	4995	4995	0
387	20240102	144100	97982060	4995	4970	4995	4970	500
388	20240102	144000	95490765	4895	4895	4895	4895	0
389	20240102	143900	95490765	4895	4895	4895	4895	192
390	20240102	143800	94550925	4895	4895	4895	4895	0
391	20240102	143700	94550925	4895	4895	4895	4895	0
392	20240102	143600	94550925	4895	4895	4895	4895	0
393	20240102	143500	94550925	4895	4895	4895	4895	9
394	20240102	143400	94506870	4895	4895	4895	4895	0
395	20240102	143300	94506870	4895	4895	4895	4895	90
396	20240102	143200	94066320	4895	4895	4895	4895	200
397	20240102	143100	93087320	4895	4895	4895	4895	0
398	20240102	143000	93087320	4895	4895	4895	4895	0
399	20240102	142900	93087320	4895	4895	4895	4895	0
400	20240102	142800	93087320	4895	4895	4895	4895	0
401	20240102	142700	93087320	4895	4890	4895	4890	204
402	20240102	142600	92089140	4875	4875	4875	4875	88
403	20240102	142500	91660140	4875	4890	4890	4875	192
404	20240102	142400	90723860	4890	4890	4890	4890	130
405	20240102	142300	90088160	4895	4895	4895	4895	251
406	20240102	142200	88859515	4895	4895	4895	4895	134
407	20240102	142100	88203585	4895	4895	4895	4895	0
408	20240102	142000	88203585	4895	4895	4895	4895	0
409	20240102	141900	88203585	4895	4895	4895	4895	0
410	20240102	141800	88203585	4895	4895	4895	4895	0
411	20240102	141700	88203585	4895	4895	4895	4895	0
412	20240102	141600	88203585	4895	4895	4895	4895	0
413	20240102	141500	88203585	4895	4895	4895	4895	0
414	20240102	141400	88203585	4895	4895	4895	4895	0
415	20240102	141300	88203585	4895	4895	4895	4895	0
416	20240102	141200	88203585	4895	4895	4895	4895	0
417	20240102	141100	88203585	4895	4895	4895	4895	0
418	20240102	141000	88203585	4895	4895	4895	4895	0
419	20240102	140900	88203585	4895	4895	4895	4895	0
420	20240102	140800	88203585	4895	4895	4895	4895	0
421	20240102	140700	88203585	4895	4895	4895	4895	0
422	20240102	140600	88203585	4895	4895	4895	4895	0
423	20240102	140500	88203585	4895	4895	4895	4895	0
424	20240102	140400	88203585	4895	4895	4895	4895	0
425	20240102	140300	88203585	4895	4895	4895	4895	0
426	20240102	140200	88203585	4895	4895	4895	4895	0
427	20240102	140100	88203585	4895	4895	4895	4895	0
428	20240102	140000	88203585	4895	4895	4895	4895	0
429	20240102	135900	88203585	4895	4895	4895	4895	0
430	20240102	135800	88203585	4895	4895	4895	4895	0
431	20240102	135700	88203585	4895	4895	4895	4895	0
432	20240102	135600	88203585	4895	4895	4895	4895	0
433	20240102	135500	88203585	4895	4895	4895	4895	0
434	20240102	135400	88203585	4895	4895	4895	4895	0
435	20240102	135300	88203585	4895	4895	4895	4895	0
436	20240102	135200	88203585	4895	4895	4895	4895	0
437	20240102	135100	88203585	4895	4895	4895	4895	10
438	20240102	135000	88154635	4895	4895	4895	4895	0
439	20240102	134900	88154635	4895	4895	4895	4895	0
440	20240102	134800	88154635	4895	4895	4895	4895	0
441	20240102	134700	88154635	4895	4895	4895	4895	0
442	20240102	134600	88154635	4895	4895	4895	4895	0
443	20240102	134500	88154635	4895	4895	4895	4895	0
444	20240102	134400	88154635	4895	4895	4895	4895	0
445	20240102	134300	88154635	4895	4895	4895	4895	0
446	20240102	134200	88154635	4895	4895	4895	4895	0
447	20240102	134100	88154635	4895	4895	4895	4895	0
448	20240102	134000	88154635	4895	4895	4895	4895	0
449	20240102	133900	88154635	4895	4920	4920	4895	2700
450	20240102	133800	74921345	4995	4995	4995	4995	0
451	20240102	133700	74921345	4995	4995	4995	4995	0
452	20240102	133600	74921345	4995	4995	4995	4995	0
453	20240102	133500	74921345	4995	4995	4995	4995	0
454	20240102	133400	74921345	4995	4995	4995	4995	0
455	20240102	133300	74921345	4995	4995	4995	4995	0
456	20240102	133200	74921345	4995	4995	4995	4995	0
457	20240102	133100	74921345	4995	4995	4995	4995	0
458	20240102	133000	74921345	4995	4995	4995	4995	0
459	20240102	132900	74921345	4995	4995	4995	4995	0
460	20240102	132800	74921345	4995	4995	4995	4995	0
461	20240102	132700	74921345	4995	4995	4995	4995	0
462	20240102	132600	74921345	4995	4995	4995	4995	0
463	20240102	132500	74921345	4995	4995	4995	4995	0
464	20240102	132400	74921345	4995	4995	4995	4995	0
465	20240102	132300	74921345	4995	4995	4995	4995	0
466	20240102	132200	74921345	4995	4995	4995	4995	3
467	20240102	132100	74906360	4995	4995	4995	4995	0
468	20240102	132000	74906360	4995	4995	4995	4995	0
469	20240102	131900	74906360	4995	4995	4995	4995	0
470	20240102	131800	74906360	4995	4995	4995	4995	0
471	20240102	131700	74906360	4995	4995	4995	4995	0
472	20240102	131600	74906360	4995	4995	4995	4995	30
473	20240102	131500	74756510	4995	4995	4995	4995	0
474	20240102	131400	74756510	4995	4995	4995	4995	0
475	20240102	131300	74756510	4995	4995	4995	4995	0
476	20240102	131200	74756510	4995	4995	4995	4995	0
477	20240102	131100	74756510	4995	4995	4995	4995	0
478	20240102	131000	74756510	4995	4995	4995	4995	500
479	20240102	130900	72259010	5000	5000	5000	5000	0
480	20240102	130800	72259010	5000	5000	5000	5000	0
481	20240102	130700	72259010	5000	5000	5000	5000	0
482	20240102	130600	72259010	5000	5000	5000	5000	0
483	20240102	130500	72259010	5000	5000	5000	5000	0
484	20240102	130400	72259010	5000	5000	5000	5000	0
485	20240102	130300	72259010	5000	5000	5000	5000	0
486	20240102	130200	72259010	5000	5000	5000	5000	0
487	20240102	130100	72259010	5000	5000	5000	5000	0
488	20240102	130000	72259010	5000	5000	5000	5000	0
489	20240102	125900	72259010	5000	5000	5000	5000	0
490	20240102	125800	72259010	5000	5000	5000	5000	0
491	20240102	125700	72259010	5000	5000	5000	5000	0
492	20240102	125600	72259010	5000	5000	5000	5000	0
493	20240102	125500	72259010	5000	5000	5000	5000	0
494	20240102	125400	72259010	5000	5000	5000	5000	0
495	20240102	125300	72259010	5000	5000	5000	5000	0
496	20240102	125200	72259010	5000	5000	5000	5000	0
497	20240102	125100	72259010	5000	5000	5000	5000	0
498	20240102	125000	72259010	5000	5000	5000	5000	0
499	20240102	124900	72259010	5000	5000	5000	5000	0
500	20240102	124800	72259010	5000	5000	5000	5000	0
501	20240102	124700	72259010	5000	5000	5000	5000	0
502	20240102	124600	72259010	5000	5000	5000	5000	0
503	20240102	124500	72259010	5000	5000	5000	5000	0
504	20240102	124400	72259010	5000	5000	5000	5000	0
505	20240102	124300	72259010	5000	5000	5000	5000	0
506	20240102	124200	72259010	5000	5000	5000	5000	0
507	20240102	124100	72259010	5000	5000	5000	5000	0
508	20240102	124000	72259010	5000	5000	5000	5000	0
509	20240102	123900	72259010	5000	5000	5000	5000	0
510	20240102	123800	72259010	5000	5000	5000	5000	0
511	20240102	123700	72259010	5000	5000	5000	5000	0
512	20240102	123600	72259010	5000	5000	5000	5000	0
513	20240102	123500	72259010	5000	5000	5000	5000	0
514	20240102	123400	72259010	5000	4995	5000	4995	400
515	20240102	123300	70259995	4890	4890	4890	4890	0
516	20240102	123200	70259995	4890	4890	4890	4890	0
517	20240102	123100	70259995	4890	4890	4890	4890	0
518	20240102	123000	70259995	4890	4890	4890	4890	0
519	20240102	122900	70259995	4890	4890	4890	4890	0
520	20240102	122800	70259995	4890	4890	4890	4890	0
521	20240102	122700	70259995	4890	4890	4890	4890	0
522	20240102	122600	70259995	4890	4890	4890	4890	0
523	20240102	122500	70259995	4890	4890	4890	4890	0
524	20240102	122400	70259995	4890	4890	4890	4890	0
525	20240102	122300	70259995	4890	4890	4890	4890	0
526	20240102	122200	70259995	4890	4890	4890	4890	0
527	20240102	122100	70259995	4890	4890	4890	4890	0
528	20240102	122000	70259995	4890	4890	4890	4890	0
529	20240102	121900	70259995	4890	4890	4890	4890	0
530	20240102	121800	70259995	4890	4890	4890	4890	0
531	20240102	121700	70259995	4890	4890	4890	4890	0
532	20240102	121600	70259995	4890	4890	4890	4890	0
533	20240102	121500	70259995	4890	4890	4890	4890	0
534	20240102	121400	70259995	4890	4890	4890	4890	0
535	20240102	121300	70259995	4890	4915	4915	4890	4500
536	20240102	121200	48236465	5000	5000	5000	5000	0
537	20240102	121100	48236465	5000	5000	5000	5000	0
538	20240102	121000	48236465	5000	5000	5000	5000	499
539	20240102	120900	45741465	5000	5000	5000	5000	0
540	20240102	120800	45741465	5000	5000	5000	5000	0
541	20240102	120700	45741465	5000	5000	5000	5000	1
542	20240102	120600	45736465	4890	4890	4890	4890	0
543	20240102	120500	45736465	4890	4890	4890	4890	0
544	20240102	120400	45736465	4890	4890	4890	4890	0
545	20240102	120300	45736465	4890	4890	4890	4890	0
546	20240102	120200	45736465	4890	4915	4915	4890	700
547	20240102	120100	42300495	5000	5000	5000	5000	0
548	20240102	120000	42300495	5000	5000	5000	5000	0
549	20240102	115900	42300495	5000	5000	5000	5000	155
550	20240102	115800	41525495	5000	5000	5000	5000	0
551	20240102	115700	41525495	5000	5000	5000	5000	0
552	20240102	115600	41525495	5000	5000	5000	5000	0
553	20240102	115500	41525495	5000	5000	5000	5000	5
554	20240102	115400	41500495	5000	5000	5000	5000	0
555	20240102	115300	41500495	5000	5000	5000	5000	0
556	20240102	115200	41500495	5000	5000	5000	5000	0
557	20240102	115100	41500495	5000	5000	5000	5000	0
558	20240102	115000	41500495	5000	5000	5000	5000	0
559	20240102	114900	41500495	5000	5000	5000	5000	0
560	20240102	114800	41500495	5000	5000	5000	5000	0
561	20240102	114700	41500495	5000	5000	5000	5000	0
562	20240102	114600	41500495	5000	5000	5000	5000	0
563	20240102	114500	41500495	5000	5000	5000	5000	0
564	20240102	114400	41500495	5000	5000	5000	5000	0
565	20240102	114300	41500495	5000	5000	5000	5000	0
566	20240102	114200	41500495	5000	5000	5000	5000	340
567	20240102	114100	39800495	5000	5000	5000	5000	0
568	20240102	114000	39800495	5000	5000	5000	5000	0
569	20240102	113900	39800495	5000	5000	5000	5000	15
570	20240102	113800	39725495	5000	5000	5000	5000	0
571	20240102	113700	39725495	5000	5000	5000	5000	0
572	20240102	113600	39725495	5000	5000	5000	5000	100
573	20240102	113500	39225495	4890	4890	4890	4890	0
574	20240102	113400	39225495	4890	4890	4890	4890	0
575	20240102	113300	39225495	4890	4890	4890	4890	0
576	20240102	113200	39225495	4890	4890	4890	4890	0
577	20240102	113100	39225495	4890	4890	4890	4890	0
578	20240102	113000	39225495	4890	4890	4890	4890	0
579	20240102	112900	39225495	4890	4890	4890	4890	0
580	20240102	112800	39225495	4890	4890	4890	4890	0
581	20240102	112700	39225495	4890	5010	5010	4890	1300
582	20240102	112600	32851060	5010	5010	5010	5010	550
583	20240102	112500	30095560	5130	5130	5130	5130	60
584	20240102	112400	29787760	5130	5010	5130	5010	550
585	20240102	112300	27026260	5010	5010	5010	5010	0
586	20240102	112200	27026260	5010	5010	5010	5010	0
587	20240102	112100	27026260	5010	5010	5010	5010	0
588	20240102	112000	27026260	5010	5010	5010	5010	0
589	20240102	111900	27026260	5010	5010	5010	5010	0
590	20240102	111800	27026260	5010	5010	5010	5010	0
591	20240102	111700	27026260	5010	5010	5010	5010	0
592	20240102	111600	27026260	5010	5010	5010	5010	1
593	20240102	111500	27021250	5000	5000	5000	5000	0
594	20240102	111400	27021250	5000	5000	5000	5000	0
595	20240102	111300	27021250	5000	5000	5000	5000	0
596	20240102	111200	27021250	5000	5000	5000	5000	0
597	20240102	111100	27021250	5000	5000	5000	5000	0
598	20240102	111000	27021250	5000	5000	5000	5000	0
599	20240102	110900	27021250	5000	5000	5000	5000	0
600	20240102	110800	27021250	5000	5000	5000	5000	0
601	20240102	110700	27021250	5000	5000	5000	5000	0
602	20240102	110600	27021250	5000	5000	5000	5000	0
603	20240102	110500	27021250	5000	5000	5000	5000	0
604	20240102	110400	27021250	5000	5000	5000	5000	0
605	20240102	110300	27021250	5000	5000	5000	5000	0
606	20240102	110200	27021250	5000	5000	5000	5000	0
607	20240102	110100	27021250	5000	5000	5000	5000	0
608	20240102	110000	27021250	5000	5010	5010	5000	341
609	20240102	105900	25315260	5160	5160	5160	5160	0
610	20240102	105800	25315260	5160	5160	5160	5160	0
611	20240102	105700	25315260	5160	5160	5160	5160	0
612	20240102	105600	25315260	5160	5160	5160	5160	0
613	20240102	105500	25315260	5160	5160	5160	5160	0
614	20240102	105400	25315260	5160	5160	5160	5160	0
615	20240102	105300	25315260	5160	5160	5160	5160	0
616	20240102	105200	25315260	5160	5160	5160	5160	0
617	20240102	105100	25315260	5160	5160	5160	5160	0
618	20240102	105000	25315260	5160	5160	5160	5160	0
619	20240102	104900	25315260	5160	5160	5160	5160	1
620	20240102	104800	25310100	5000	5000	5000	5000	0
621	20240102	104700	25310100	5000	5170	5180	5000	201
622	20240102	104600	24269940	5170	5170	5170	5170	1
623	20240102	104500	24264770	5000	5000	5000	5000	0
624	20240102	104400	24264770	5000	5000	5000	5000	0
625	20240102	104300	24264770	5000	5000	5000	5000	400
626	20240102	104200	22264770	5000	5000	5000	5000	0
627	20240102	104100	22264770	5000	5000	5000	5000	0
628	20240102	104000	22264770	5000	5000	5000	5000	0
629	20240102	103900	22264770	5000	5070	5070	5000	1500
630	20240102	103800	14706020	5070	5200	5200	5070	1000
631	20240102	103700	9569420	5200	5200	5200	5200	0
632	20240102	103600	9569420	5200	5200	5200	5200	0
633	20240102	103500	9569420	5200	5200	5200	5200	300
634	20240102	103400	8009420	5300	5300	5300	5300	0
635	20240102	103300	8009420	5300	5300	5300	5300	500
636	20240102	103200	5359420	5300	5300	5300	5300	0
637	20240102	103100	5359420	5300	5300	5300	5300	0
638	20240102	103000	5359420	5300	5300	5300	5300	0
639	20240102	102900	5359420	5300	5300	5300	5300	0
640	20240102	102800	5359420	5300	5300	5300	5300	0
641	20240102	102700	5359420	5300	5300	5300	5300	0
642	20240102	102600	5359420	5300	5300	5300	5300	0
643	20240102	102500	5359420	5300	5300	5300	5300	1
644	20240102	102400	5354120	5340	5340	5340	5340	0
645	20240102	102300	5354120	5340	5340	5340	5340	0
646	20240102	102200	5354120	5340	5340	5340	5340	3
647	20240102	102100	5338100	5370	5370	5370	5370	0
648	20240102	102000	5338100	5370	5370	5370	5370	0
649	20240102	101900	5338100	5370	5370	5370	5370	0
650	20240102	101800	5338100	5370	5370	5370	5370	0
651	20240102	101700	5338100	5370	5370	5370	5370	20
652	20240102	101600	5230700	5290	5290	5290	5290	0
653	20240102	101500	5230700	5290	5290	5290	5290	0
654	20240102	101400	5230700	5290	5290	5290	5290	0
655	20240102	101300	5230700	5290	5290	5290	5290	0
656	20240102	101200	5230700	5290	5290	5290	5290	0
657	20240102	101100	5230700	5290	5290	5290	5290	0
658	20240102	101000	5230700	5290	5290	5290	5290	0
659	20240102	100900	5230700	5290	5290	5290	5290	0
660	20240102	100800	5230700	5290	5290	5290	5290	1
661	20240102	100700	5225410	5430	5430	5430	5430	0
662	20240102	100600	5225410	5430	5430	5430	5430	1
663	20240102	100500	5219980	5200	5200	5200	5200	0
664	20240102	100400	5219980	5200	5200	5200	5200	338
665	20240102	100300	3462380	5200	5440	5440	5200	662
666	20240102	100200	5540	5540	5540	5540	5540	0
667	20240102	100100	5540	5540	5540	5540	5540	0
668	20240102	100000	5540	5540	5540	5540	5540	1