KissMeData/080720/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	195500	57019595	5040	5040	5040	5040	112
3	20240112	195400	57019595	5040	5040	5040	5040	0
4	20240112	195300	57019595	5040	5040	5040	5040	0
5	20240112	195200	57019595	5040	5040	5040	5040	0
6	20240112	195100	57019595	5040	5040	5040	5040	0
7	20240112	195000	57019595	5040	5040	5040	5040	0
8	20240112	194900	57019595	5040	5040	5040	5040	0
9	20240112	194800	57019595	5040	5040	5040	5040	0
10	20240112	194700	57019595	5040	5040	5040	5040	0
11	20240112	194600	57019595	5040	5040	5040	5040	0
12	20240112	194500	57019595	5040	5040	5040	5040	0
13	20240112	194400	57019595	5040	5040	5040	5040	0
14	20240112	194300	57019595	5040	5040	5040	5040	0
15	20240112	194200	57019595	5040	5040	5040	5040	0
16	20240112	194100	57019595	5040	5040	5040	5040	0
17	20240112	194000	57019595	5040	5040	5040	5040	0
18	20240112	193900	57019595	5040	5040	5040	5040	0
19	20240112	193800	57019595	5040	5040	5040	5040	0
20	20240112	193700	57019595	5040	5040	5040	5040	0
21	20240112	193600	57019595	5040	5040	5040	5040	0
22	20240112	193500	57019595	5040	5040	5040	5040	0
23	20240112	193400	57019595	5040	5040	5040	5040	0
24	20240112	193300	57019595	5040	5040	5040	5040	0
25	20240112	193200	57019595	5040	5040	5040	5040	0
26	20240112	193100	57019595	5040	5040	5040	5040	0
27	20240112	193000	57019595	5040	5040	5040	5040	0
28	20240112	192900	57019595	5040	5040	5040	5040	0
29	20240112	192800	57019595	5040	5040	5040	5040	0
30	20240112	192700	57019595	5040	5040	5040	5040	0
31	20240112	192600	57019595	5040	5040	5040	5040	0
32	20240112	192500	57019595	5040	5040	5040	5040	112
33	20240112	192400	57019595	5040	5040	5040	5040	0
34	20240112	192300	57019595	5040	5040	5040	5040	0
35	20240112	192200	57019595	5040	5040	5040	5040	0
36	20240112	192100	57019595	5040	5040	5040	5040	0
37	20240112	192000	57019595	5040	5040	5040	5040	0
38	20240112	191900	57019595	5040	5040	5040	5040	0
39	20240112	191800	57019595	5040	5040	5040	5040	0
40	20240112	191700	57019595	5040	5040	5040	5040	0
41	20240112	191600	57019595	5040	5040	5040	5040	0
42	20240112	191500	57019595	5040	5040	5040	5040	0
43	20240112	191400	57019595	5040	5040	5040	5040	0
44	20240112	191300	57019595	5040	5040	5040	5040	0
45	20240112	191200	57019595	5040	5040	5040	5040	0
46	20240112	191100	57019595	5040	5040	5040	5040	0
47	20240112	191000	57019595	5040	5040	5040	5040	0
48	20240112	190900	57019595	5040	5040	5040	5040	0
49	20240112	190800	57019595	5040	5040	5040	5040	0
50	20240112	190700	57019595	5040	5040	5040	5040	0
51	20240112	190600	57019595	5040	5040	5040	5040	0
52	20240112	190500	57019595	5040	5040	5040	5040	0
53	20240112	190400	57019595	5040	5040	5040	5040	0
54	20240112	190300	57019595	5040	5040	5040	5040	0
55	20240112	190200	57019595	5040	5040	5040	5040	0
56	20240112	190100	57019595	5040	5040	5040	5040	0
57	20240112	190000	57019595	5040	5040	5040	5040	0
58	20240112	185900	57019595	5040	5040	5040	5040	0
59	20240112	185800	57019595	5040	5040	5040	5040	0
60	20240112	185700	57019595	5040	5040	5040	5040	0
61	20240112	185600	57019595	5040	5040	5040	5040	0
62	20240112	185500	57019595	5040	5040	5040	5040	112
63	20240112	185400	57019595	5040	5040	5040	5040	0
64	20240112	185300	57019595	5040	5040	5040	5040	0
65	20240112	185200	57019595	5040	5040	5040	5040	0
66	20240112	185100	57019595	5040	5040	5040	5040	0
67	20240112	185000	57019595	5040	5040	5040	5040	0
68	20240112	184900	57019595	5040	5040	5040	5040	0
69	20240112	184800	57019595	5040	5040	5040	5040	0
70	20240112	184700	57019595	5040	5040	5040	5040	0
71	20240112	184600	57019595	5040	5040	5040	5040	0
72	20240112	184500	57019595	5040	5040	5040	5040	0
73	20240112	184400	57019595	5040	5040	5040	5040	0
74	20240112	184300	57019595	5040	5040	5040	5040	0
75	20240112	184200	57019595	5040	5040	5040	5040	0
76	20240112	184100	57019595	5040	5040	5040	5040	0
77	20240112	184000	57019595	5040	5040	5040	5040	0
78	20240112	183900	57019595	5040	5040	5040	5040	0
79	20240112	183800	57019595	5040	5040	5040	5040	0
80	20240112	183700	57019595	5040	5040	5040	5040	0
81	20240112	183600	57019595	5040	5040	5040	5040	0
82	20240112	183500	57019595	5040	5040	5040	5040	0
83	20240112	183400	57019595	5040	5040	5040	5040	0
84	20240112	183300	57019595	5040	5040	5040	5040	0
85	20240112	183200	57019595	5040	5040	5040	5040	0
86	20240112	183100	57019595	5040	5040	5040	5040	0
87	20240112	183000	57019595	5040	5040	5040	5040	0
88	20240112	182900	57019595	5040	5040	5040	5040	0
89	20240112	182800	57019595	5040	5040	5040	5040	0
90	20240112	182700	57019595	5040	5040	5040	5040	0
91	20240112	182600	57019595	5040	5040	5040	5040	0
92	20240112	182500	57019595	5040	5040	5040	5040	112
93	20240112	182400	57019595	5040	5040	5040	5040	0
94	20240112	182300	57019595	5040	5040	5040	5040	0
95	20240112	182200	57019595	5040	5040	5040	5040	0
96	20240112	182100	57019595	5040	5040	5040	5040	0
97	20240112	182000	57019595	5040	5040	5040	5040	0
98	20240112	181900	57019595	5040	5040	5040	5040	0
99	20240112	181800	57019595	5040	5040	5040	5040	0
100	20240112	181700	57019595	5040	5040	5040	5040	0
101	20240112	181600	57019595	5040	5040	5040	5040	0
102	20240112	181500	57019595	5040	5040	5040	5040	0
103	20240112	181400	57019595	5040	5040	5040	5040	0
104	20240112	181300	57019595	5040	5040	5040	5040	0
105	20240112	181200	57019595	5040	5040	5040	5040	0
106	20240112	181100	57019595	5040	5040	5040	5040	0
107	20240112	181000	57019595	5040	5040	5040	5040	0
108	20240112	180900	57019595	5040	5040	5040	5040	0
109	20240112	180800	57019595	5040	5040	5040	5040	0
110	20240112	180700	57019595	5040	5040	5040	5040	0
111	20240112	180600	57019595	5040	5040	5040	5040	0
112	20240112	180500	57019595	5040	5040	5040	5040	0
113	20240112	180400	57019595	5040	5040	5040	5040	0
114	20240112	180300	57019595	5040	5040	5040	5040	0
115	20240112	180200	57019595	5040	5040	5040	5040	0
116	20240112	180100	57019595	5040	5040	5040	5040	0
117	20240112	180000	57019595	5040	5040	5040	5040	0
118	20240112	175900	57019595	5040	5040	5040	5040	0
119	20240112	175800	57019595	5040	5040	5040	5040	0
120	20240112	175700	57019595	5040	5040	5040	5040	0
121	20240112	175600	57019595	5040	5040	5040	5040	0
122	20240112	175500	57019595	5040	5040	5040	5040	112
123	20240112	175400	57019595	5040	5040	5040	5040	0
124	20240112	175300	57019595	5040	5040	5040	5040	0
125	20240112	175200	57019595	5040	5040	5040	5040	0
126	20240112	175100	57019595	5040	5040	5040	5040	0
127	20240112	175000	57019595	5040	5040	5040	5040	0
128	20240112	174900	57019595	5040	5040	5040	5040	0
129	20240112	174800	57019595	5040	5040	5040	5040	0
130	20240112	174700	57019595	5040	5040	5040	5040	0
131	20240112	174600	57019595	5040	5040	5040	5040	0
132	20240112	174500	57019595	5040	5040	5040	5040	0
133	20240112	174400	57019595	5040	5040	5040	5040	0
134	20240112	174300	57019595	5040	5040	5040	5040	0
135	20240112	174200	57019595	5040	5040	5040	5040	0
136	20240112	174100	57019595	5040	5040	5040	5040	0
137	20240112	174000	57019595	5040	5040	5040	5040	0
138	20240112	173900	57019595	5040	5040	5040	5040	0
139	20240112	173800	57019595	5040	5040	5040	5040	0
140	20240112	173700	57019595	5040	5040	5040	5040	0
141	20240112	173600	57019595	5040	5040	5040	5040	0
142	20240112	173500	57019595	5040	5040	5040	5040	0
143	20240112	173400	57019595	5040	5040	5040	5040	0
144	20240112	173300	57019595	5040	5040	5040	5040	0
145	20240112	173200	57019595	5040	5040	5040	5040	0
146	20240112	173100	57019595	5040	5040	5040	5040	0
147	20240112	173000	57019595	5040	5040	5040	5040	0
148	20240112	172900	57019595	5040	5040	5040	5040	0
149	20240112	172800	57019595	5040	5040	5040	5040	0
150	20240112	172700	57019595	5040	5040	5040	5040	0
151	20240112	172600	57019595	5040	5040	5040	5040	0
152	20240112	172500	57019595	5040	5040	5040	5040	112
153	20240112	172400	57019595	5040	5040	5040	5040	0
154	20240112	172300	57019595	5040	5040	5040	5040	0
155	20240112	172200	57019595	5040	5040	5040	5040	0
156	20240112	172100	57019595	5040	5040	5040	5040	0
157	20240112	172000	57019595	5040	5040	5040	5040	0
158	20240112	171900	57019595	5040	5040	5040	5040	0
159	20240112	171800	57019595	5040	5040	5040	5040	0
160	20240112	171700	57019595	5040	5040	5040	5040	0
161	20240112	171600	57019595	5040	5040	5040	5040	0
162	20240112	171500	57019595	5040	5040	5040	5040	0
163	20240112	171400	57019595	5040	5040	5040	5040	0
164	20240112	171300	57019595	5040	5040	5040	5040	0
165	20240112	171200	57019595	5040	5040	5040	5040	0
166	20240112	171100	57019595	5040	5040	5040	5040	0
167	20240112	171000	57019595	5040	5040	5040	5040	0
168	20240112	170900	57019595	5040	5040	5040	5040	0
169	20240112	170800	57019595	5040	5040	5040	5040	0
170	20240112	170700	57019595	5040	5040	5040	5040	0
171	20240112	170600	57019595	5040	5040	5040	5040	0
172	20240112	170500	57019595	5040	5040	5040	5040	0
173	20240112	170400	57019595	5040	5040	5040	5040	0
174	20240112	170300	57019595	5040	5040	5040	5040	0
175	20240112	170200	57019595	5040	5040	5040	5040	0
176	20240112	170100	57019595	5040	5040	5040	5040	0
177	20240112	170000	57019595	5040	5040	5040	5040	0
178	20240112	165900	57019595	5040	5040	5040	5040	0
179	20240112	165800	57019595	5040	5040	5040	5040	0
180	20240112	165700	57019595	5040	5040	5040	5040	0
181	20240112	165600	57019595	5040	5040	5040	5040	0
182	20240112	165500	57019595	5040	5040	5040	5040	112
183	20240112	165400	57019595	5040	5040	5040	5040	0
184	20240112	165300	57019595	5040	5040	5040	5040	0
185	20240112	165200	57019595	5040	5040	5040	5040	0
186	20240112	165100	57019595	5040	5040	5040	5040	0
187	20240112	165000	57019595	5040	5040	5040	5040	0
188	20240112	164900	57019595	5040	5040	5040	5040	0
189	20240112	164800	57019595	5040	5040	5040	5040	0
190	20240112	164700	57019595	5040	5040	5040	5040	0
191	20240112	164600	57019595	5040	5040	5040	5040	0
192	20240112	164500	57019595	5040	5040	5040	5040	0
193	20240112	164400	57019595	5040	5040	5040	5040	0
194	20240112	164300	57019595	5040	5040	5040	5040	0
195	20240112	164200	57019595	5040	5040	5040	5040	0
196	20240112	164100	57019595	5040	5040	5040	5040	0
197	20240112	164000	57019595	5040	5040	5040	5040	0
198	20240112	163900	57019595	5040	5040	5040	5040	0
199	20240112	163800	57019595	5040	5040	5040	5040	0
200	20240112	163700	57019595	5040	5040	5040	5040	0
201	20240112	163600	57019595	5040	5040	5040	5040	0
202	20240112	163500	57019595	5040	5040	5040	5040	0
203	20240112	163400	57019595	5040	5040	5040	5040	0
204	20240112	163300	57019595	5040	5040	5040	5040	0
205	20240112	163200	57019595	5040	5040	5040	5040	0
206	20240112	163100	57019595	5040	5040	5040	5040	0
207	20240112	163000	57019595	5040	5040	5040	5040	0
208	20240112	162900	57019595	5040	5040	5040	5040	0
209	20240112	162800	57019595	5040	5040	5040	5040	0
210	20240112	162700	57019595	5040	5040	5040	5040	0
211	20240112	162600	57019595	5040	5040	5040	5040	0
212	20240112	162500	57019595	5040	5040	5040	5040	112
213	20240112	162400	57019595	5040	5040	5040	5040	0
214	20240112	162300	57019595	5040	5040	5040	5040	0
215	20240112	162200	57019595	5040	5040	5040	5040	0
216	20240112	162100	57019595	5040	5040	5040	5040	0
217	20240112	162000	57019595	5040	5040	5040	5040	0
218	20240112	161900	57019595	5040	5040	5040	5040	0
219	20240112	161800	57019595	5040	5040	5040	5040	0
220	20240112	161700	57019595	5040	5040	5040	5040	0
221	20240112	161600	57019595	5040	5040	5040	5040	0
222	20240112	161500	57019595	5040	5040	5040	5040	0
223	20240112	161400	57019595	5040	5040	5040	5040	0
224	20240112	161300	57019595	5040	5040	5040	5040	0
225	20240112	161200	57019595	5040	5040	5040	5040	0
226	20240112	161100	57019595	5040	5040	5040	5040	0
227	20240112	161000	57019595	5040	5040	5040	5040	0
228	20240112	160900	57019595	5040	5040	5040	5040	0
229	20240112	160800	57019595	5040	5040	5040	5040	0
230	20240112	160700	57019595	5040	5040	5040	5040	0
231	20240112	160600	57019595	5040	5040	5040	5040	0
232	20240112	160500	57019595	5040	5040	5040	5040	0
233	20240112	160400	57019595	5040	5040	5040	5040	0
234	20240112	160300	57019595	5040	5040	5040	5040	0
235	20240112	160200	57019595	5040	5040	5040	5040	0
236	20240112	160100	57019595	5040	5040	5040	5040	0
237	20240112	160000	57019595	5040	5040	5040	5040	0
238	20240112	155900	57019595	5040	5040	5040	5040	0
239	20240112	155800	57019595	5040	5040	5040	5040	0
240	20240112	155700	57019595	5040	5040	5040	5040	0
241	20240112	155600	57019595	5040	5040	5040	5040	0
242	20240112	155500	57019595	5040	5040	5040	5040	112
243	20240112	155400	57019595	5040	5040	5040	5040	0
244	20240112	155300	57019595	5040	5040	5040	5040	0
245	20240112	155200	57019595	5040	5040	5040	5040	0
246	20240112	155100	57019595	5040	5040	5040	5040	0
247	20240112	155000	57019595	5040	5040	5040	5040	0
248	20240112	154900	57019595	5040	5040	5040	5040	0
249	20240112	154800	57019595	5040	5040	5040	5040	0
250	20240112	154700	57019595	5040	5040	5040	5040	0
251	20240112	154600	57019595	5040	5040	5040	5040	0
252	20240112	154500	57019595	5040	5040	5040	5040	0
253	20240112	154400	57019595	5040	5040	5040	5040	0
254	20240112	154300	57019595	5040	5040	5040	5040	0
255	20240112	154200	57019595	5040	5040	5040	5040	0
256	20240112	154100	57019595	5040	5040	5040	5040	0
257	20240112	154000	57019595	5040	5040	5040	5040	0
258	20240112	153900	57019595	5040	5040	5040	5040	0
259	20240112	153800	57019595	5040	5040	5040	5040	0
260	20240112	153700	57019595	5040	5040	5040	5040	0
261	20240112	153600	57019595	5040	5040	5040	5040	0
262	20240112	153500	57019595	5040	5040	5040	5040	0
263	20240112	153400	57019595	5040	5040	5040	5040	0
264	20240112	153300	57019595	5040	5040	5040	5040	0
265	20240112	153200	57019595	5040	5040	5040	5040	0
266	20240112	153100	57019595	5040	5040	5040	5040	0
267	20240112	153000	57019595	5040	5040	5040	5040	112
268	20240112	152900	56455115	5050	5050	5050	5050	0
269	20240112	152800	56455115	5050	5050	5050	5050	0
270	20240112	152700	56455115	5050	5050	5050	5050	0
271	20240112	152600	56455115	5050	5050	5050	5050	0
272	20240112	152500	56455115	5050	5050	5050	5050	0
273	20240112	152400	56455115	5050	5050	5050	5050	0
274	20240112	152300	56455115	5050	5050	5050	5050	0
275	20240112	152200	56455115	5050	5050	5050	5050	0
276	20240112	152100	56455115	5050	5050	5050	5050	0
277	20240112	152000	56455115	5050	5050	5050	5050	0
278	20240112	151900	56455115	5050	5000	5050	5000	440
279	20240112	151800	54250185	5000	5000	5000	5000	0
280	20240112	151700	54250185	5000	5000	5000	5000	0
281	20240112	151600	54250185	5000	5000	5000	5000	0
282	20240112	151500	54250185	5000	5000	5000	5000	0
283	20240112	151400	54250185	5000	5000	5000	5000	0
284	20240112	151300	54250185	5000	5000	5000	5000	66
285	20240112	151200	53920185	5000	5000	5000	5000	0
286	20240112	151100	53920185	5000	5000	5000	5000	0
287	20240112	151000	53920185	5000	5000	5000	5000	0
288	20240112	150900	53920185	5000	5000	5000	5000	1
289	20240112	150800	53915185	4995	4995	4995	4995	49
290	20240112	150700	53670430	4995	4995	4995	4995	1
291	20240112	150600	53665435	4995	4995	4995	4995	3000
292	20240112	150500	38680435	5000	5000	5000	5000	0
293	20240112	150400	38680435	5000	5000	5000	5000	1
294	20240112	150300	38675435	4995	4995	4995	4995	0
295	20240112	150200	38675435	4995	4995	4995	4995	0
296	20240112	150100	38675435	4995	4995	4995	4995	0
297	20240112	150000	38675435	4995	4995	4995	4995	0
298	20240112	145900	38675435	4995	4995	4995	4995	0
299	20240112	145800	38675435	4995	4995	4995	4995	67
300	20240112	145700	38340770	4945	4945	4945	4945	0
301	20240112	145600	38340770	4945	4945	4945	4945	0
302	20240112	145500	38340770	4945	4945	4945	4945	0
303	20240112	145400	38340770	4945	4960	4960	4945	1100
304	20240112	145300	32899435	4955	4955	4955	4955	0
305	20240112	145200	32899435	4955	4955	4955	4955	0
306	20240112	145100	32899435	4955	4955	4955	4955	0
307	20240112	145000	32899435	4955	4955	4955	4955	0
308	20240112	144900	32899435	4955	4955	4955	4955	0
309	20240112	144800	32899435	4955	4995	4995	4955	11
310	20240112	144700	32844530	4995	4995	4995	4995	1
311	20240112	144600	32839535	4975	4975	4975	4975	0
312	20240112	144500	32839535	4975	4975	4975	4975	25
313	20240112	144400	32715160	5000	5000	5000	5000	0
314	20240112	144300	32715160	5000	5000	5000	5000	0
315	20240112	144200	32715160	5000	5000	5000	5000	1
316	20240112	144100	32710160	4975	4975	4975	4975	0
317	20240112	144000	32710160	4975	4975	4975	4975	0
318	20240112	143900	32710160	4975	4975	4975	4975	0
319	20240112	143800	32710160	4975	4975	4975	4975	2
320	20240112	143700	32700210	5000	5000	5000	5000	5
321	20240112	143600	32675210	5000	5000	5000	5000	71
322	20240112	143500	32320210	5000	5000	5000	5000	0
323	20240112	143400	32320210	5000	4990	5000	4990	4
324	20240112	143300	32300240	4975	4975	4975	4975	0
325	20240112	143200	32300240	4975	4975	4975	4975	176
326	20240112	143100	31424640	4975	4975	4975	4975	0
327	20240112	143000	31424640	4975	4975	4975	4975	50
328	20240112	142900	31175890	4975	4975	4975	4975	0
329	20240112	142800	31175890	4975	4970	4975	4970	78
330	20240112	142700	30787890	4970	4965	4970	4965	22
331	20240112	142600	30678560	4960	4960	4960	4960	0
332	20240112	142500	30678560	4960	4960	4960	4960	0
333	20240112	142400	30678560	4960	4960	4960	4960	0
334	20240112	142300	30678560	4960	4960	4960	4960	50
335	20240112	142200	30430560	4960	4960	4960	4960	279
336	20240112	142100	29046720	4960	4960	4960	4960	0
337	20240112	142000	29046720	4960	4960	4960	4960	1
338	20240112	141900	29041760	4945	4945	4945	4945	0
339	20240112	141800	29041760	4945	4945	4945	4945	0
340	20240112	141700	29041760	4945	4945	4945	4945	0
341	20240112	141600	29041760	4945	4945	4945	4945	0
342	20240112	141500	29041760	4945	4950	4950	4945	211
343	20240112	141400	27997535	4955	4955	4955	4955	0
344	20240112	141300	27997535	4955	4955	4955	4955	0
345	20240112	141200	27997535	4955	4955	4955	4955	0
346	20240112	141100	27997535	4955	4955	4955	4955	0
347	20240112	141000	27997535	4955	4955	4955	4955	0
348	20240112	140900	27997535	4955	4955	4955	4955	2
349	20240112	140800	27987625	4960	4960	4960	4960	0
350	20240112	140700	27987625	4960	4960	4960	4960	0
351	20240112	140600	27987625	4960	4960	4960	4960	0
352	20240112	140500	27987625	4960	4960	4960	4960	0
353	20240112	140400	27987625	4960	4960	4960	4960	0
354	20240112	140300	27987625	4960	4960	4960	4960	1
355	20240112	140200	27982665	4950	4950	4950	4950	0
356	20240112	140100	27982665	4950	4950	4950	4950	0
357	20240112	140000	27982665	4950	4950	4950	4950	0
358	20240112	135900	27982665	4950	4950	4950	4950	0
359	20240112	135800	27982665	4950	4950	4950	4950	159
360	20240112	135700	27195615	4955	4955	4955	4955	50
361	20240112	135600	26947865	4960	4960	4960	4960	200
362	20240112	135500	25955865	4960	4960	4960	4960	0
363	20240112	135400	25955865	4960	4960	4960	4960	0
364	20240112	135300	25955865	4960	4960	4960	4960	0
365	20240112	135200	25955865	4960	4960	4960	4960	0
366	20240112	135100	25955865	4960	4960	4960	4960	0
367	20240112	135000	25955865	4960	4960	4960	4960	0
368	20240112	134900	25955865	4960	4960	4960	4960	0
369	20240112	134800	25955865	4960	4960	4960	4960	0
370	20240112	134700	25955865	4960	4960	4960	4960	0
371	20240112	134600	25955865	4960	4960	4960	4960	0
372	20240112	134500	25955865	4960	4960	4960	4960	0
373	20240112	134400	25955865	4960	4960	4960	4960	0
374	20240112	134300	25955865	4960	4960	4960	4960	0
375	20240112	134200	25955865	4960	4960	4960	4960	0
376	20240112	134100	25955865	4960	4960	4960	4960	0
377	20240112	134000	25955865	4960	4960	4960	4960	0
378	20240112	133900	25955865	4960	4960	4960	4960	0
379	20240112	133800	25955865	4960	4960	4960	4960	0
380	20240112	133700	25955865	4960	4960	4960	4960	0
381	20240112	133600	25955865	4960	4960	4960	4960	0
382	20240112	133500	25955865	4960	4960	4960	4960	0
383	20240112	133400	25955865	4960	4960	4960	4960	0
384	20240112	133300	25955865	4960	4960	4960	4960	0
385	20240112	133200	25955865	4960	4960	4960	4960	0
386	20240112	133100	25955865	4960	4960	4960	4960	108
387	20240112	133000	25420185	4960	4960	4960	4960	0
388	20240112	132900	25420185	4960	4960	4960	4960	0
389	20240112	132800	25420185	4960	4960	4960	4960	0
390	20240112	132700	25420185	4960	4960	4960	4960	0
391	20240112	132600	25420185	4960	4960	4960	4960	0
392	20240112	132500	25420185	4960	4960	4960	4960	88
393	20240112	132400	24983705	4960	4960	4960	4960	0
394	20240112	132300	24983705	4960	4960	4960	4960	0
395	20240112	132200	24983705	4960	4960	4960	4960	0
396	20240112	132100	24983705	4960	4960	4960	4960	0
397	20240112	132000	24983705	4960	4960	4960	4960	0
398	20240112	131900	24983705	4960	4960	4960	4960	0
399	20240112	131800	24983705	4960	4960	4960	4960	0
400	20240112	131700	24983705	4960	4960	4960	4960	0
401	20240112	131600	24983705	4960	4960	4960	4960	0
402	20240112	131500	24983705	4960	4960	4960	4960	0
403	20240112	131400	24983705	4960	4960	4960	4960	0
404	20240112	131300	24983705	4960	4960	4960	4960	2
405	20240112	131200	24973785	4945	4945	4945	4945	22
406	20240112	131100	24864995	4960	4960	4960	4960	0
407	20240112	131000	24864995	4960	4960	4960	4960	0
408	20240112	130900	24864995	4960	4960	4960	4960	0
409	20240112	130800	24864995	4960	4960	4960	4960	0
410	20240112	130700	24864995	4960	4960	4960	4960	0
411	20240112	130600	24864995	4960	4960	4960	4960	0
412	20240112	130500	24864995	4960	4960	4960	4960	0
413	20240112	130400	24864995	4960	4960	4960	4960	0
414	20240112	130300	24864995	4960	4960	4960	4960	0
415	20240112	130200	24864995	4960	4960	4960	4960	0
416	20240112	130100	24864995	4960	4960	4960	4960	0
417	20240112	130000	24864995	4960	4960	4960	4960	0
418	20240112	125900	24864995	4960	4960	4960	4960	0
419	20240112	125800	24864995	4960	4960	4960	4960	1
420	20240112	125700	24860035	4945	4945	4945	4945	407
421	20240112	125600	22847420	4960	4960	4960	4960	0
422	20240112	125500	22847420	4960	4960	4960	4960	0
423	20240112	125400	22847420	4960	4960	4960	4960	0
424	20240112	125300	22847420	4960	4960	4960	4960	0
425	20240112	125200	22847420	4960	4960	4960	4960	0
426	20240112	125100	22847420	4960	4950	4960	4945	681
427	20240112	125000	19479605	4960	4960	4960	4960	0
428	20240112	124900	19479605	4960	4960	4960	4960	0
429	20240112	124800	19479605	4960	4960	4960	4960	0
430	20240112	124700	19479605	4960	4960	4960	4960	0
431	20240112	124600	19479605	4960	4960	4960	4960	0
432	20240112	124500	19479605	4960	4960	4960	4960	201
433	20240112	124400	18482645	4960	4960	4960	4960	0
434	20240112	124300	18482645	4960	4960	4960	4960	0
435	20240112	124200	18482645	4960	4960	4960	4960	0
436	20240112	124100	18482645	4960	4960	4960	4960	0
437	20240112	124000	18482645	4960	4960	4960	4960	0
438	20240112	123900	18482645	4960	4960	4960	4960	0
439	20240112	123800	18482645	4960	4960	4960	4960	0
440	20240112	123700	18482645	4960	4960	4960	4960	0
441	20240112	123600	18482645	4960	4960	4960	4960	0
442	20240112	123500	18482645	4960	4960	4960	4960	0
443	20240112	123400	18482645	4960	4960	4960	4960	0
444	20240112	123300	18482645	4960	4960	4960	4960	0
445	20240112	123200	18482645	4960	4960	4960	4960	0
446	20240112	123100	18482645	4960	4960	4960	4960	0
447	20240112	123000	18482645	4960	4960	4960	4960	2
448	20240112	122900	18472725	4950	4950	4950	4950	0
449	20240112	122800	18472725	4950	4950	4950	4950	0
450	20240112	122700	18472725	4950	4955	4955	4950	330
451	20240112	122600	16838480	4955	4955	4955	4955	0
452	20240112	122500	16838480	4955	4955	4955	4955	0
453	20240112	122400	16838480	4955	4955	4955	4955	0
454	20240112	122300	16838480	4955	4955	4955	4955	11
455	20240112	122200	16783975	4955	4955	4955	4955	0
456	20240112	122100	16783975	4955	4955	4955	4955	0
457	20240112	122000	16783975	4955	4955	4955	4955	6
458	20240112	121900	16754245	4955	4955	4955	4955	0
459	20240112	121800	16754245	4955	4955	4955	4955	0
460	20240112	121700	16754245	4955	4955	4955	4955	0
461	20240112	121600	16754245	4955	4955	4955	4955	0
462	20240112	121500	16754245	4955	4955	4955	4955	0
463	20240112	121400	16754245	4955	4955	4955	4955	0
464	20240112	121300	16754245	4955	4955	4955	4955	0
465	20240112	121200	16754245	4955	4955	4955	4955	0
466	20240112	121100	16754245	4955	4955	4955	4955	0
467	20240112	121000	16754245	4955	4955	4955	4955	0
468	20240112	120900	16754245	4955	4955	4955	4955	0
469	20240112	120800	16754245	4955	4955	4955	4955	0
470	20240112	120700	16754245	4955	4955	4955	4955	0
471	20240112	120600	16754245	4955	4955	4955	4955	0
472	20240112	120500	16754245	4955	4955	4955	4955	0
473	20240112	120400	16754245	4955	4955	4955	4955	0
474	20240112	120300	16754245	4955	4955	4955	4955	0
475	20240112	120200	16754245	4955	4955	4955	4955	0
476	20240112	120100	16754245	4955	4955	4955	4955	2
477	20240112	120000	16744335	4950	4950	4950	4950	0
478	20240112	115900	16744335	4950	4950	4950	4950	0
479	20240112	115800	16744335	4950	4950	4950	4950	0
480	20240112	115700	16744335	4950	4950	4950	4950	0
481	20240112	115600	16744335	4950	4950	4950	4950	0
482	20240112	115500	16744335	4950	4950	4950	4950	0
483	20240112	115400	16744335	4950	4950	4950	4950	0
484	20240112	115300	16744335	4950	4950	4950	4950	0
485	20240112	115200	16744335	4950	4950	4950	4950	0
486	20240112	115100	16744335	4950	4950	4950	4950	0
487	20240112	115000	16744335	4950	4950	4950	4950	0
488	20240112	114900	16744335	4950	4950	4950	4950	0
489	20240112	114800	16744335	4950	4950	4950	4950	0
490	20240112	114700	16744335	4950	4950	4950	4950	0
491	20240112	114600	16744335	4950	4950	4950	4950	0
492	20240112	114500	16744335	4950	4950	4950	4950	0
493	20240112	114400	16744335	4950	4950	4950	4950	0
494	20240112	114300	16744335	4950	4950	4950	4950	0
495	20240112	114200	16744335	4950	4950	4950	4950	0
496	20240112	114100	16744335	4950	4950	4950	4950	0
497	20240112	114000	16744335	4950	4950	4950	4950	0
498	20240112	113900	16744335	4950	4950	4950	4950	0
499	20240112	113800	16744335	4950	4950	4950	4950	2
500	20240112	113700	16734435	4960	4960	4960	4960	0
501	20240112	113600	16734435	4960	4960	4960	4960	0
502	20240112	113500	16734435	4960	4960	4960	4960	1
503	20240112	113400	16729475	4945	4945	4945	4945	0
504	20240112	113300	16729475	4945	4945	4945	4945	0
505	20240112	113200	16729475	4945	4945	4945	4945	0
506	20240112	113100	16729475	4945	4945	4945	4945	0
507	20240112	113000	16729475	4945	4945	4945	4945	6
508	20240112	112900	16699805	4940	4940	4940	4940	0
509	20240112	112800	16699805	4940	4940	4940	4940	0
510	20240112	112700	16699805	4940	4940	4940	4940	0
511	20240112	112600	16699805	4940	4940	4940	4940	0
512	20240112	112500	16699805	4940	4940	4940	4940	0
513	20240112	112400	16699805	4940	4940	4940	4940	0
514	20240112	112300	16699805	4940	4940	4940	4940	0
515	20240112	112200	16699805	4940	4940	4940	4940	0
516	20240112	112100	16699805	4940	4940	4940	4940	0
517	20240112	112000	16699805	4940	4940	4940	4940	0
518	20240112	111900	16699805	4940	4940	4940	4940	0
519	20240112	111800	16699805	4940	4940	4940	4940	0
520	20240112	111700	16699805	4940	4945	4945	4940	1427
521	20240112	111600	9649415	4960	4960	4960	4960	21
522	20240112	111500	9545255	4950	4950	4950	4950	102
523	20240112	111400	9040355	4960	4960	4960	4960	0
524	20240112	111300	9040355	4960	4960	4960	4960	0
525	20240112	111200	9040355	4960	4960	4960	4960	1
526	20240112	111100	9035395	4955	4955	4955	4955	0
527	20240112	111000	9035395	4955	4955	4955	4955	0
528	20240112	110900	9035395	4955	4955	4955	4955	70
529	20240112	110800	8688545	4960	4960	4960	4960	0
530	20240112	110700	8688545	4960	4960	4960	4960	0
531	20240112	110600	8688545	4960	4960	4960	4960	0
532	20240112	110500	8688545	4960	4960	4960	4960	0
533	20240112	110400	8688545	4960	4960	4960	4960	0
534	20240112	110300	8688545	4960	4960	4960	4960	4
535	20240112	110200	8668705	4955	4955	4955	4955	0
536	20240112	110100	8668705	4955	4955	4955	4955	0
537	20240112	110000	8668705	4955	4955	4955	4955	24
538	20240112	105900	8549785	4955	4955	4955	4955	0
539	20240112	105800	8549785	4955	4955	4955	4955	0
540	20240112	105700	8549785	4955	4955	4955	4955	0
541	20240112	105600	8549785	4955	4955	4955	4955	0
542	20240112	105500	8549785	4955	4955	4955	4955	0
543	20240112	105400	8549785	4955	4955	4955	4955	0
544	20240112	105300	8549785	4955	4955	4955	4955	0
545	20240112	105200	8549785	4955	4955	4955	4955	12
546	20240112	105100	8490325	4960	4960	4960	4960	0
547	20240112	105000	8490325	4960	4960	4960	4960	0
548	20240112	104900	8490325	4960	4960	4960	4960	1
549	20240112	104800	8485365	4955	4955	4955	4955	0
550	20240112	104700	8485365	4955	4955	4955	4955	0
551	20240112	104600	8485365	4955	4955	4955	4955	0
552	20240112	104500	8485365	4955	4955	4955	4955	0
553	20240112	104400	8485365	4955	4955	4955	4955	0
554	20240112	104300	8485365	4955	4955	4955	4955	0
555	20240112	104200	8485365	4955	4955	4955	4955	0
556	20240112	104100	8485365	4955	4955	4955	4955	0
557	20240112	104000	8485365	4955	4955	4955	4955	12
558	20240112	103900	8425905	4960	4960	4960	4960	0
559	20240112	103800	8425905	4960	4960	4960	4960	0
560	20240112	103700	8425905	4960	4960	4960	4960	1
561	20240112	103600	8420945	4955	4955	4955	4955	0
562	20240112	103500	8420945	4955	4955	4955	4955	0
563	20240112	103400	8420945	4955	4955	4955	4955	0
564	20240112	103300	8420945	4955	4955	4955	4955	0
565	20240112	103200	8420945	4955	4955	4955	4955	0
566	20240112	103100	8420945	4955	4955	4955	4955	0
567	20240112	103000	8420945	4955	4955	4955	4955	0
568	20240112	102900	8420945	4955	4955	4955	4955	2
569	20240112	102800	8411035	4955	4955	4955	4955	0
570	20240112	102700	8411035	4955	4955	4955	4955	0
571	20240112	102600	8411035	4955	4955	4955	4955	1
572	20240112	102500	8406080	4960	4970	4970	4960	87
573	20240112	102400	7974550	4970	4970	4970	4960	165
574	20240112	102300	7154640	4975	4975	4975	4975	20
575	20240112	102200	7055140	4975	4975	4975	4975	0
576	20240112	102100	7055140	4975	4975	4975	4975	0
577	20240112	102000	7055140	4975	4975	4975	4975	0
578	20240112	101900	7055140	4975	4975	4975	4975	0
579	20240112	101800	7055140	4975	4975	4975	4975	0
580	20240112	101700	7055140	4975	4975	4975	4975	0
581	20240112	101600	7055140	4975	4975	4975	4975	0
582	20240112	101500	7055140	4975	4955	4975	4955	2
583	20240112	101400	7045210	4975	4975	4975	4975	0
584	20240112	101300	7045210	4975	4975	4975	4975	1
585	20240112	101200	7040235	4975	4975	4975	4975	0
586	20240112	101100	7040235	4975	4975	4975	4975	0
587	20240112	101000	7040235	4975	4975	4975	4975	0
588	20240112	100900	7040235	4975	4975	4975	4975	0
589	20240112	100800	7040235	4975	4975	4975	4975	0
590	20240112	100700	7040235	4975	4975	4975	4975	0
591	20240112	100600	7040235	4975	4975	4975	4975	0
592	20240112	100500	7040235	4975	4975	4975	4975	0
593	20240112	100400	7040235	4975	4975	4975	4975	0
594	20240112	100300	7040235	4975	4975	4975	4975	0
595	20240112	100200	7040235	4975	4975	4975	4975	0
596	20240112	100100	7040235	4975	4975	4975	4975	0
597	20240112	100000	7040235	4975	4975	4975	4975	0
598	20240112	095900	7040235	4975	4975	4975	4975	8
599	20240112	095800	7000435	4975	4970	4975	4970	2
600	20240112	095700	6990490	4955	4955	4955	4955	0
601	20240112	095600	6990490	4955	4955	4955	4955	0
602	20240112	095500	6990490	4955	4955	4955	4955	0
603	20240112	095400	6990490	4955	4955	4955	4955	0
604	20240112	095300	6990490	4955	4955	4955	4955	0
605	20240112	095200	6990490	4955	4955	4955	4955	0
606	20240112	095100	6990490	4955	4955	4955	4955	0
607	20240112	095000	6990490	4955	4960	4960	4955	30
608	20240112	094900	6841835	4955	4955	4955	4955	0
609	20240112	094800	6841835	4955	4960	4960	4955	19
610	20240112	094700	6747650	4960	4960	4960	4960	0
611	20240112	094600	6747650	4960	4960	4960	4960	0
612	20240112	094500	6747650	4960	4960	4960	4960	0
613	20240112	094400	6747650	4960	4960	4960	4960	0
614	20240112	094300	6747650	4960	4960	4960	4960	0
615	20240112	094200	6747650	4960	4960	4960	4960	92
616	20240112	094100	6291330	4960	4960	4960	4960	0
617	20240112	094000	6291330	4960	4960	4960	4960	0
618	20240112	093900	6291330	4960	4960	4960	4960	0
619	20240112	093800	6291330	4960	4960	4960	4960	0
620	20240112	093700	6291330	4960	4960	4960	4960	1
621	20240112	093600	6286370	4950	4950	4950	4950	1
622	20240112	093500	6281420	4955	4955	4955	4955	628
623	20240112	093400	3169680	4960	4960	4960	4960	225
624	20240112	093300	2053680	4960	4960	4960	4960	76
625	20240112	093200	1676720	4970	4970	4970	4970	97
626	20240112	093100	1194630	4970	4970	4970	4970	0
627	20240112	093000	1194630	4970	4970	4970	4970	1
628	20240112	092900	1189660	4970	4970	4970	4970	0
629	20240112	092800	1189660	4970	4970	4970	4970	2
630	20240112	092700	1179720	4970	4970	4970	4970	14
631	20240112	092600	1110140	4970	4970	4970	4970	12
632	20240112	092500	1050500	4975	4975	4975	4975	174
633	20240112	092400	184850	4975	4975	4975	4975	5
634	20240112	092300	159975	4975	4975	4975	4975	1
635	20240112	092200	155000	5010	5010	5010	5010	0
636	20240112	092100	155000	5010	5010	5010	5010	0
637	20240112	092000	155000	5010	5010	5010	5010	0
638	20240112	091900	155000	5010	5010	5010	5010	0
639	20240112	091800	155000	5010	5010	5010	5010	0
640	20240112	091700	155000	5010	5010	5010	5010	1
641	20240112	091600	149990	5000	5000	5000	5000	0
642	20240112	091500	149990	5000	5000	5000	5000	0
643	20240112	091400	149990	5000	5000	5000	5000	0
644	20240112	091300	149990	5000	5000	5000	5000	0
645	20240112	091200	149990	5000	5000	5000	5000	0
646	20240112	091100	149990	5000	5000	5000	5000	0
647	20240112	091000	149990	5000	5000	5000	5000	10
648	20240112	090900	99990	5010	5010	5010	5010	0
649	20240112	090800	99990	5010	5000	5010	5000	12
650	20240112	090700	39970	5000	5000	5000	5000	0
651	20240112	090600	39970	5000	5000	5000	5000	0
652	20240112	090500	39970	5000	5000	5000	5000	0
653	20240112	090400	39970	5000	5000	5000	5000	1
654	20240112	090300	34970	5000	5000	5000	5000	0
655	20240112	090200	34970	5000	5000	5000	5000	0
656	20240112	090100	34970	5000	5000	5000	5000	1
657	20240112	090000	29970	4995	4995	4995	4995	6