KissMeData/038950/min/candle-20240109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240109	192300	120295595	4990	4990	4990	4990	651
3	20240109	192200	120295595	4990	4990	4990	4990	0
4	20240109	192100	120295595	4990	4990	4990	4990	0
5	20240109	192000	120295595	4990	4990	4990	4990	0
6	20240109	191900	120295595	4990	4990	4990	4990	0
7	20240109	191800	120295595	4990	4990	4990	4990	0
8	20240109	191700	120295595	4990	4990	4990	4990	0
9	20240109	191600	120295595	4990	4990	4990	4990	0
10	20240109	191500	120295595	4990	4990	4990	4990	0
11	20240109	191400	120295595	4990	4990	4990	4990	0
12	20240109	191300	120295595	4990	4990	4990	4990	0
13	20240109	191200	120295595	4990	4990	4990	4990	0
14	20240109	191100	120295595	4990	4990	4990	4990	0
15	20240109	191000	120295595	4990	4990	4990	4990	0
16	20240109	190900	120295595	4990	4990	4990	4990	0
17	20240109	190800	120295595	4990	4990	4990	4990	0
18	20240109	190700	120295595	4990	4990	4990	4990	0
19	20240109	190600	120295595	4990	4990	4990	4990	0
20	20240109	190500	120295595	4990	4990	4990	4990	0
21	20240109	190400	120295595	4990	4990	4990	4990	0
22	20240109	190300	120295595	4990	4990	4990	4990	0
23	20240109	190200	120295595	4990	4990	4990	4990	0
24	20240109	190100	120295595	4990	4990	4990	4990	0
25	20240109	190000	120295595	4990	4990	4990	4990	0
26	20240109	185900	120295595	4990	4990	4990	4990	0
27	20240109	185800	120295595	4990	4990	4990	4990	0
28	20240109	185700	120295595	4990	4990	4990	4990	0
29	20240109	185600	120295595	4990	4990	4990	4990	0
30	20240109	185500	120295595	4990	4990	4990	4990	0
31	20240109	185400	120295595	4990	4990	4990	4990	0
32	20240109	185300	120295595	4990	4990	4990	4990	651
33	20240109	185200	120295595	4990	4990	4990	4990	0
34	20240109	185100	120295595	4990	4990	4990	4990	0
35	20240109	185000	120295595	4990	4990	4990	4990	0
36	20240109	184900	120295595	4990	4990	4990	4990	0
37	20240109	184800	120295595	4990	4990	4990	4990	0
38	20240109	184700	120295595	4990	4990	4990	4990	0
39	20240109	184600	120295595	4990	4990	4990	4990	0
40	20240109	184500	120295595	4990	4990	4990	4990	0
41	20240109	184400	120295595	4990	4990	4990	4990	0
42	20240109	184300	120295595	4990	4990	4990	4990	0
43	20240109	184200	120295595	4990	4990	4990	4990	0
44	20240109	184100	120295595	4990	4990	4990	4990	0
45	20240109	184000	120295595	4990	4990	4990	4990	0
46	20240109	183900	120295595	4990	4990	4990	4990	0
47	20240109	183800	120295595	4990	4990	4990	4990	0
48	20240109	183700	120295595	4990	4990	4990	4990	0
49	20240109	183600	120295595	4990	4990	4990	4990	0
50	20240109	183500	120295595	4990	4990	4990	4990	0
51	20240109	183400	120295595	4990	4990	4990	4990	0
52	20240109	183300	120295595	4990	4990	4990	4990	0
53	20240109	183200	120295595	4990	4990	4990	4990	0
54	20240109	183100	120295595	4990	4990	4990	4990	0
55	20240109	183000	120295595	4990	4990	4990	4990	0
56	20240109	182900	120295595	4990	4990	4990	4990	0
57	20240109	182800	120295595	4990	4990	4990	4990	0
58	20240109	182700	120295595	4990	4990	4990	4990	0
59	20240109	182600	120295595	4990	4990	4990	4990	0
60	20240109	182500	120295595	4990	4990	4990	4990	0
61	20240109	182400	120295595	4990	4990	4990	4990	0
62	20240109	182300	120295595	4990	4990	4990	4990	651
63	20240109	182200	120295595	4990	4990	4990	4990	0
64	20240109	182100	120295595	4990	4990	4990	4990	0
65	20240109	182000	120295595	4990	4990	4990	4990	0
66	20240109	181900	120295595	4990	4990	4990	4990	0
67	20240109	181800	120295595	4990	4990	4990	4990	0
68	20240109	181700	120295595	4990	4990	4990	4990	0
69	20240109	181600	120295595	4990	4990	4990	4990	0
70	20240109	181500	120295595	4990	4990	4990	4990	0
71	20240109	181400	120295595	4990	4990	4990	4990	0
72	20240109	181300	120295595	4990	4990	4990	4990	0
73	20240109	181200	120295595	4990	4990	4990	4990	0
74	20240109	181100	120295595	4990	4990	4990	4990	0
75	20240109	181000	120295595	4990	4990	4990	4990	0
76	20240109	180900	120295595	4990	4990	4990	4990	0
77	20240109	180800	120295595	4990	4990	4990	4990	0
78	20240109	180700	120295595	4990	4990	4990	4990	0
79	20240109	180600	120295595	4990	4990	4990	4990	0
80	20240109	180500	120295595	4990	4990	4990	4990	0
81	20240109	180400	120295595	4990	4990	4990	4990	0
82	20240109	180300	120295595	4990	4990	4990	4990	0
83	20240109	180200	120295595	4990	4990	4990	4990	0
84	20240109	180100	120295595	4990	4990	4990	4990	0
85	20240109	180000	120295595	4990	4990	4990	4990	0
86	20240109	175900	120295595	4990	4990	4990	4990	0
87	20240109	175800	120295595	4990	4990	4990	4990	0
88	20240109	175700	120295595	4990	4990	4990	4990	0
89	20240109	175600	120295595	4990	4990	4990	4990	0
90	20240109	175500	120295595	4990	4990	4990	4990	0
91	20240109	175400	120295595	4990	4990	4990	4990	0
92	20240109	175300	120295595	4990	4990	4990	4990	651
93	20240109	175200	120295595	4990	4990	4990	4990	0
94	20240109	175100	120295595	4990	4990	4990	4990	0
95	20240109	175000	120295595	4990	4990	4990	4990	0
96	20240109	174900	120295595	4990	4990	4990	4990	0
97	20240109	174800	120295595	4990	4990	4990	4990	0
98	20240109	174700	120295595	4990	4990	4990	4990	0
99	20240109	174600	120295595	4990	4990	4990	4990	0
100	20240109	174500	120295595	4990	4990	4990	4990	0
101	20240109	174400	120295595	4990	4990	4990	4990	0
102	20240109	174300	120295595	4990	4990	4990	4990	0
103	20240109	174200	120295595	4990	4990	4990	4990	0
104	20240109	174100	120295595	4990	4990	4990	4990	0
105	20240109	174000	120295595	4990	4990	4990	4990	0
106	20240109	173900	120295595	4990	4990	4990	4990	0
107	20240109	173800	120295595	4990	4990	4990	4990	0
108	20240109	173700	120295595	4990	4990	4990	4990	0
109	20240109	173600	120295595	4990	4990	4990	4990	0
110	20240109	173500	120295595	4990	4990	4990	4990	0
111	20240109	173400	120295595	4990	4990	4990	4990	0
112	20240109	173300	120295595	4990	4990	4990	4990	0
113	20240109	173200	120295595	4990	4990	4990	4990	0
114	20240109	173100	120295595	4990	4990	4990	4990	0
115	20240109	173000	120295595	4990	4990	4990	4990	0
116	20240109	172900	120295595	4990	4990	4990	4990	0
117	20240109	172800	120295595	4990	4990	4990	4990	0
118	20240109	172700	120295595	4990	4990	4990	4990	0
119	20240109	172600	120295595	4990	4990	4990	4990	0
120	20240109	172500	120295595	4990	4990	4990	4990	0
121	20240109	172400	120295595	4990	4990	4990	4990	0
122	20240109	172300	120295595	4990	4990	4990	4990	651
123	20240109	172200	120295595	4990	4990	4990	4990	0
124	20240109	172100	120295595	4990	4990	4990	4990	0
125	20240109	172000	120295595	4990	4990	4990	4990	0
126	20240109	171900	120295595	4990	4990	4990	4990	0
127	20240109	171800	120295595	4990	4990	4990	4990	0
128	20240109	171700	120295595	4990	4990	4990	4990	0
129	20240109	171600	120295595	4990	4990	4990	4990	0
130	20240109	171500	120295595	4990	4990	4990	4990	0
131	20240109	171400	120295595	4990	4990	4990	4990	0
132	20240109	171300	120295595	4990	4990	4990	4990	0
133	20240109	171200	120295595	4990	4990	4990	4990	0
134	20240109	171100	120295595	4990	4990	4990	4990	0
135	20240109	171000	120295595	4990	4990	4990	4990	0
136	20240109	170900	120295595	4990	4990	4990	4990	0
137	20240109	170800	120295595	4990	4990	4990	4990	0
138	20240109	170700	120295595	4990	4990	4990	4990	0
139	20240109	170600	120295595	4990	4990	4990	4990	0
140	20240109	170500	120295595	4990	4990	4990	4990	0
141	20240109	170400	120295595	4990	4990	4990	4990	0
142	20240109	170300	120295595	4990	4990	4990	4990	0
143	20240109	170200	120295595	4990	4990	4990	4990	0
144	20240109	170100	120295595	4990	4990	4990	4990	0
145	20240109	170000	120295595	4990	4990	4990	4990	0
146	20240109	165900	120295595	4990	4990	4990	4990	0
147	20240109	165800	120295595	4990	4990	4990	4990	0
148	20240109	165700	120295595	4990	4990	4990	4990	0
149	20240109	165600	120295595	4990	4990	4990	4990	0
150	20240109	165500	120295595	4990	4990	4990	4990	0
151	20240109	165400	120295595	4990	4990	4990	4990	0
152	20240109	165300	120295595	4990	4990	4990	4990	651
153	20240109	165200	120295595	4990	4990	4990	4990	0
154	20240109	165100	120295595	4990	4990	4990	4990	0
155	20240109	165000	120295595	4990	4990	4990	4990	0
156	20240109	164900	120295595	4990	4990	4990	4990	0
157	20240109	164800	120295595	4990	4990	4990	4990	0
158	20240109	164700	120295595	4990	4990	4990	4990	0
159	20240109	164600	120295595	4990	4990	4990	4990	0
160	20240109	164500	120295595	4990	4990	4990	4990	0
161	20240109	164400	120295595	4990	4990	4990	4990	0
162	20240109	164300	120295595	4990	4990	4990	4990	0
163	20240109	164200	120295595	4990	4990	4990	4990	0
164	20240109	164100	120295595	4990	4990	4990	4990	0
165	20240109	164000	120295595	4990	4990	4990	4990	0
166	20240109	163900	120295595	4990	4990	4990	4990	0
167	20240109	163800	120295595	4990	4990	4990	4990	0
168	20240109	163700	120295595	4990	4990	4990	4990	0
169	20240109	163600	120295595	4990	4990	4990	4990	0
170	20240109	163500	120295595	4990	4990	4990	4990	0
171	20240109	163400	120295595	4990	4990	4990	4990	0
172	20240109	163300	120295595	4990	4990	4990	4990	0
173	20240109	163200	120295595	4990	4990	4990	4990	0
174	20240109	163100	120295595	4990	4990	4990	4990	0
175	20240109	163000	120295595	4990	4990	4990	4990	0
176	20240109	162900	120295595	4990	4990	4990	4990	0
177	20240109	162800	120295595	4990	4990	4990	4990	0
178	20240109	162700	120295595	4990	4990	4990	4990	0
179	20240109	162600	120295595	4990	4990	4990	4990	0
180	20240109	162500	120295595	4990	4990	4990	4990	0
181	20240109	162400	120295595	4990	4990	4990	4990	0
182	20240109	162300	120295595	4990	4990	4990	4990	651
183	20240109	162200	120295595	4990	4990	4990	4990	0
184	20240109	162100	120295595	4990	4990	4990	4990	0
185	20240109	162000	120295595	4990	4990	4990	4990	0
186	20240109	161900	120295595	4990	4990	4990	4990	0
187	20240109	161800	120295595	4990	4990	4990	4990	0
188	20240109	161700	120295595	4990	4990	4990	4990	0
189	20240109	161600	120295595	4990	4990	4990	4990	0
190	20240109	161500	120295595	4990	4990	4990	4990	0
191	20240109	161400	120295595	4990	4990	4990	4990	0
192	20240109	161300	120295595	4990	4990	4990	4990	0
193	20240109	161200	120295595	4990	4990	4990	4990	0
194	20240109	161100	120295595	4990	4990	4990	4990	0
195	20240109	161000	120295595	4990	4990	4990	4990	0
196	20240109	160900	120295595	4990	4990	4990	4990	0
197	20240109	160800	120295595	4990	4990	4990	4990	0
198	20240109	160700	120295595	4990	4990	4990	4990	0
199	20240109	160600	120295595	4990	4990	4990	4990	0
200	20240109	160500	120295595	4990	4990	4990	4990	0
201	20240109	160400	120295595	4990	4990	4990	4990	0
202	20240109	160300	120295595	4990	4990	4990	4990	0
203	20240109	160200	120295595	4990	4990	4990	4990	0
204	20240109	160100	120295595	4990	4990	4990	4990	0
205	20240109	160000	120295595	4990	4990	4990	4990	0
206	20240109	155900	120295595	4990	4990	4990	4990	0
207	20240109	155800	120295595	4990	4990	4990	4990	0
208	20240109	155700	120295595	4990	4990	4990	4990	0
209	20240109	155600	120295595	4990	4990	4990	4990	0
210	20240109	155500	120295595	4990	4990	4990	4990	0
211	20240109	155400	120295595	4990	4990	4990	4990	0
212	20240109	155300	120295595	4990	4990	4990	4990	651
213	20240109	155200	120295595	4990	4990	4990	4990	0
214	20240109	155100	120295595	4990	4990	4990	4990	0
215	20240109	155000	120295595	4990	4990	4990	4990	0
216	20240109	154900	120295595	4990	4990	4990	4990	0
217	20240109	154800	120295595	4990	4990	4990	4990	0
218	20240109	154700	120295595	4990	4990	4990	4990	0
219	20240109	154600	120295595	4990	4990	4990	4990	0
220	20240109	154500	120295595	4990	4990	4990	4990	0
221	20240109	154400	120295595	4990	4990	4990	4990	0
222	20240109	154300	120295595	4990	4990	4990	4990	0
223	20240109	154200	120295595	4990	4990	4990	4990	0
224	20240109	154100	120295595	4990	4990	4990	4990	0
225	20240109	154000	120295595	4990	4990	4990	4990	0
226	20240109	153900	120295595	4990	4990	4990	4990	0
227	20240109	153800	120295595	4990	4990	4990	4990	0
228	20240109	153700	120295595	4990	4990	4990	4990	0
229	20240109	153600	120295595	4990	4990	4990	4990	0
230	20240109	153500	120295595	4990	4990	4990	4990	0
231	20240109	153400	120295595	4990	4990	4990	4990	0
232	20240109	153300	120295595	4990	4990	4990	4990	0
233	20240109	153200	120295595	4990	4990	4990	4990	0
234	20240109	153100	120295595	4990	4990	4990	4990	0
235	20240109	153000	120295595	4990	4990	4990	4990	651
236	20240109	152900	117047105	4990	4990	4990	4990	0
237	20240109	152800	117047105	4990	4990	4990	4990	0
238	20240109	152700	117047105	4990	4990	4990	4990	0
239	20240109	152600	117047105	4990	4990	4990	4990	0
240	20240109	152500	117047105	4990	4990	4990	4990	0
241	20240109	152400	117047105	4990	4990	4990	4990	0
242	20240109	152300	117047105	4990	4990	4990	4990	0
243	20240109	152200	117047105	4990	4990	4990	4990	0
244	20240109	152100	117047105	4990	4990	4990	4990	0
245	20240109	152000	117047105	4990	4990	4990	4990	0
246	20240109	151900	117047105	4990	4980	4990	4980	4
247	20240109	151800	117027175	4975	4975	4975	4975	0
248	20240109	151700	117027175	4975	4975	4975	4975	1
249	20240109	151600	117022200	4975	4975	4975	4975	0
250	20240109	151500	117022200	4975	4975	4975	4975	1
251	20240109	151400	117017225	4990	4980	4990	4980	2
252	20240109	151300	117007255	4975	4980	4980	4975	3
253	20240109	151200	116992320	4990	4990	4990	4990	0
254	20240109	151100	116992320	4990	4985	4990	4985	3
255	20240109	151000	116977360	4980	4980	4980	4980	1
256	20240109	150900	116972380	4985	4980	4985	4975	12
257	20240109	150800	116912665	4985	4980	4985	4975	518
258	20240109	150700	114335600	4985	4985	4985	4985	14
259	20240109	150600	114265810	4990	4990	4990	4990	0
260	20240109	150500	114265810	4990	4985	4990	4985	500
261	20240109	150400	111770820	4985	4980	4985	4980	71
262	20240109	150300	111416890	4985	4985	4985	4985	0
263	20240109	150200	111416890	4985	4980	4985	4975	40
264	20240109	150100	111217855	4985	4985	4985	4985	0
265	20240109	150000	111217855	4985	4985	4985	4985	0
266	20240109	145900	111217855	4985	4985	4985	4985	0
267	20240109	145800	111217855	4985	4985	4985	4985	0
268	20240109	145700	111217855	4985	4985	4985	4985	2
269	20240109	145600	111207885	4980	4980	4980	4980	0
270	20240109	145500	111207885	4980	4980	4980	4980	0
271	20240109	145400	111207885	4980	4980	4980	4980	0
272	20240109	145300	111207885	4980	4980	4980	4980	4
273	20240109	145200	111187965	4980	4980	4980	4980	4
274	20240109	145100	111168045	4980	4980	4980	4980	108
275	20240109	145000	110630205	4985	4985	4985	4985	0
276	20240109	144900	110630205	4985	4985	4985	4985	0
277	20240109	144800	110630205	4985	4985	4985	4985	4
278	20240109	144700	110610265	4980	4980	4980	4980	0
279	20240109	144600	110610265	4980	4980	4980	4980	0
280	20240109	144500	110610265	4980	4980	4980	4980	0
281	20240109	144400	110610265	4980	4980	4980	4980	0
282	20240109	144300	110610265	4980	4980	4980	4980	8
283	20240109	144200	110570425	4985	4985	4985	4985	0
284	20240109	144100	110570425	4985	4985	4985	4985	0
285	20240109	144000	110570425	4985	4985	4985	4985	0
286	20240109	143900	110570425	4985	4985	4985	4985	2
287	20240109	143800	110560455	4980	4980	4980	4980	0
288	20240109	143700	110560455	4980	4980	4980	4980	0
289	20240109	143600	110560455	4980	4980	4980	4980	0
290	20240109	143500	110560455	4980	4980	4980	4980	0
291	20240109	143400	110560455	4980	4980	4980	4980	0
292	20240109	143300	110560455	4980	4980	4980	4980	0
293	20240109	143200	110560455	4980	4980	4980	4980	2
294	20240109	143100	110550495	4980	4980	4980	4980	2
295	20240109	143000	110540535	4985	4985	4985	4985	69
296	20240109	142900	110196570	4985	4985	4985	4985	6
297	20240109	142800	110166660	4985	4985	4985	4985	1
298	20240109	142700	110161675	4985	4985	4985	4985	0
299	20240109	142600	110161675	4985	4985	4985	4985	0
300	20240109	142500	110161675	4985	4985	4985	4985	0
301	20240109	142400	110161675	4985	4985	4985	4985	0
302	20240109	142300	110161675	4985	4985	4985	4985	0
303	20240109	142200	110161675	4985	4985	4985	4985	0
304	20240109	142100	110161675	4985	4985	4985	4985	25
305	20240109	142000	110037050	4975	4975	4975	4975	0
306	20240109	141900	110037050	4975	4980	4980	4975	41
307	20240109	141800	109833045	4980	5000	5000	4970	173
308	20240109	141700	108972445	4965	4965	4965	4965	1
309	20240109	141600	108967480	4955	4955	4955	4955	23
310	20240109	141500	108853515	4955	4955	4955	4955	7
311	20240109	141400	108818830	4960	4960	4960	4960	0
312	20240109	141300	108818830	4960	4960	4960	4960	0
313	20240109	141200	108818830	4960	4960	4960	4960	0
314	20240109	141100	108818830	4960	4960	4960	4960	0
315	20240109	141000	108818830	4960	4960	4960	4960	2
316	20240109	140900	108808910	4960	4960	4960	4960	0
317	20240109	140800	108808910	4960	4960	4960	4960	0
318	20240109	140700	108808910	4960	4960	4960	4960	0
319	20240109	140600	108808910	4960	4960	4960	4960	0
320	20240109	140500	108808910	4960	4960	4960	4960	0
321	20240109	140400	108808910	4960	4960	4960	4960	1
322	20240109	140300	108803950	4945	4945	4945	4945	0
323	20240109	140200	108803950	4945	4945	4945	4945	0
324	20240109	140100	108803950	4945	4955	4955	4945	175
325	20240109	140000	107938385	4950	4950	4950	4950	226
326	20240109	135900	106819685	4945	4945	4945	4945	0
327	20240109	135800	106819685	4945	4945	4945	4945	104
328	20240109	135700	106305405	4945	4945	4945	4945	102
329	20240109	135600	105801015	4945	4945	4945	4945	0
330	20240109	135500	105801015	4945	4945	4945	4945	8
331	20240109	135400	105761455	4940	4940	4940	4940	30
332	20240109	135300	105613255	4935	4945	4945	4935	178
333	20240109	135200	104734370	4945	4945	4945	4940	30
334	20240109	135100	104586060	4945	4965	4965	4945	70
335	20240109	135000	104239560	4965	4985	4985	4965	42
336	20240109	134900	104030630	4985	4985	4985	4985	135
337	20240109	134800	103357655	4985	4985	4985	4985	0
338	20240109	134700	103357655	4985	4985	4985	4985	100
339	20240109	134600	102859155	4980	4980	4980	4980	0
340	20240109	134500	102859155	4980	4980	4980	4980	0
341	20240109	134400	102859155	4980	4970	4980	4970	122
342	20240109	134300	102251795	4965	4965	4965	4965	0
343	20240109	134200	102251795	4965	4965	4965	4965	0
344	20240109	134100	102251795	4965	4965	4965	4965	0
345	20240109	134000	102251795	4965	4960	4965	4960	23
346	20240109	133900	102137655	4960	4960	4960	4960	0
347	20240109	133800	102137655	4960	4960	4960	4960	5
348	20240109	133700	102112855	4960	4960	4960	4960	0
349	20240109	133600	102112855	4960	4960	4960	4960	0
350	20240109	133500	102112855	4960	4960	4960	4960	0
351	20240109	133400	102112855	4960	4960	4960	4960	0
352	20240109	133300	102112855	4960	4960	4960	4960	0
353	20240109	133200	102112855	4960	4960	4960	4960	0
354	20240109	133100	102112855	4960	4960	4960	4960	0
355	20240109	133000	102112855	4960	4955	4960	4955	522
356	20240109	132900	99526320	4955	4940	4955	4940	1015
357	20240109	132800	94499550	4940	4940	4940	4940	113
358	20240109	132700	93941330	4940	4940	4940	4940	10
359	20240109	132600	93891930	4940	4940	4940	4940	20
360	20240109	132500	93793130	4940	4940	4940	4940	10
361	20240109	132400	93743730	4935	4935	4935	4935	0
362	20240109	132300	93743730	4935	4935	4935	4935	0
363	20240109	132200	93743730	4935	4935	4935	4935	10
364	20240109	132100	93694380	4940	4940	4940	4940	0
365	20240109	132000	93694380	4940	4935	4940	4935	14
366	20240109	131900	93625270	4940	4935	4940	4935	12
367	20240109	131800	93566040	4950	4960	4960	4925	5851
368	20240109	131700	64711175	4990	4990	4990	4990	0
369	20240109	131600	64711175	4990	4990	4990	4990	0
370	20240109	131500	64711175	4990	4990	4990	4990	0
371	20240109	131400	64711175	4990	4990	4990	4990	0
372	20240109	131300	64711175	4990	4990	4990	4990	0
373	20240109	131200	64711175	4990	4990	4990	4990	0
374	20240109	131100	64711175	4990	4990	4990	4990	0
375	20240109	131000	64711175	4990	4955	4990	4955	3
376	20240109	130900	64696245	4985	4985	4985	4955	4
377	20240109	130800	64676335	4960	4960	4960	4960	0
378	20240109	130700	64676335	4960	4960	4960	4960	0
379	20240109	130600	64676335	4960	4980	4990	4960	1027
380	20240109	130500	59554860	4990	4990	4990	4990	0
381	20240109	130400	59554860	4990	4990	4990	4990	0
382	20240109	130300	59554860	4990	4990	4990	4990	0
383	20240109	130200	59554860	4990	4990	4990	4990	0
384	20240109	130100	59554860	4990	4990	4990	4990	0
385	20240109	130000	59554860	4990	4990	4990	4990	0
386	20240109	125900	59554860	4990	4950	4990	4950	929
387	20240109	125800	54956270	4950	4950	4950	4925	1096
388	20240109	125700	49538195	4950	4990	4990	4950	4572
389	20240109	125600	26868950	4990	4990	4990	4990	0
390	20240109	125500	26868950	4990	4990	4990	4990	1
391	20240109	125400	26863960	4995	4995	4995	4995	0
392	20240109	125300	26863960	4995	4995	4995	4995	0
393	20240109	125200	26863960	4995	4995	4995	4995	0
394	20240109	125100	26863960	4995	4995	4995	4995	0
395	20240109	125000	26863960	4995	4995	4995	4995	2
396	20240109	124900	26853970	4990	4990	4990	4990	0
397	20240109	124800	26853970	4990	4990	4990	4990	0
398	20240109	124700	26853970	4990	4990	4990	4990	0
399	20240109	124600	26853970	4990	4990	4990	4990	0
400	20240109	124500	26853970	4990	4990	4990	4990	0
401	20240109	124400	26853970	4990	4990	4990	4990	0
402	20240109	124300	26853970	4990	4990	4990	4990	0
403	20240109	124200	26853970	4990	4990	4990	4990	0
404	20240109	124100	26853970	4990	4990	4990	4990	0
405	20240109	124000	26853970	4990	4990	4990	4990	0
406	20240109	123900	26853970	4990	4990	4990	4990	0
407	20240109	123800	26853970	4990	4990	4990	4990	0
408	20240109	123700	26853970	4990	4990	4990	4990	0
409	20240109	123600	26853970	4990	4990	4990	4990	0
410	20240109	123500	26853970	4990	4990	4990	4990	0
411	20240109	123400	26853970	4990	4990	4990	4990	0
412	20240109	123300	26853970	4990	4990	4990	4990	0
413	20240109	123200	26853970	4990	4990	4990	4990	0
414	20240109	123100	26853970	4990	4990	4990	4990	0
415	20240109	123000	26853970	4990	4995	4995	4990	200
416	20240109	122900	25855965	5000	5000	5000	5000	0
417	20240109	122800	25855965	5000	5000	5000	5000	0
418	20240109	122700	25855965	5000	5000	5000	5000	0
419	20240109	122600	25855965	5000	5000	5000	5000	2
420	20240109	122500	25845965	5000	5000	5000	5000	0
421	20240109	122400	25845965	5000	5000	5000	5000	0
422	20240109	122300	25845965	5000	5000	5000	5000	0
423	20240109	122200	25845965	5000	5000	5000	5000	0
424	20240109	122100	25845965	5000	5000	5000	5000	0
425	20240109	122000	25845965	5000	5000	5000	5000	0
426	20240109	121900	25845965	5000	5000	5000	5000	0
427	20240109	121800	25845965	5000	5000	5000	5000	0
428	20240109	121700	25845965	5000	5000	5000	5000	0
429	20240109	121600	25845965	5000	5000	5000	5000	84
430	20240109	121500	25425965	5000	5000	5000	5000	0
431	20240109	121400	25425965	5000	5000	5000	5000	0
432	20240109	121300	25425965	5000	5000	5000	5000	677
433	20240109	121200	22040965	5000	5000	5000	5000	0
434	20240109	121100	22040965	5000	5000	5000	5000	0
435	20240109	121000	22040965	5000	5000	5000	5000	0
436	20240109	120900	22040965	5000	5000	5000	5000	0
437	20240109	120800	22040965	5000	5000	5000	5000	0
438	20240109	120700	22040965	5000	5000	5000	5000	0
439	20240109	120600	22040965	5000	5000	5000	5000	0
440	20240109	120500	22040965	5000	5000	5000	5000	0
441	20240109	120400	22040965	5000	5000	5000	5000	0
442	20240109	120300	22040965	5000	5000	5000	5000	0
443	20240109	120200	22040965	5000	5000	5000	5000	0
444	20240109	120100	22040965	5000	5000	5000	5000	0
445	20240109	120000	22040965	5000	5000	5000	5000	0
446	20240109	115900	22040965	5000	5000	5000	5000	0
447	20240109	115800	22040965	5000	5000	5000	5000	0
448	20240109	115700	22040965	5000	5000	5000	5000	0
449	20240109	115600	22040965	5000	5000	5000	5000	0
450	20240109	115500	22040965	5000	5000	5000	5000	1
451	20240109	115400	22035965	5000	5000	5000	5000	0
452	20240109	115300	22035965	5000	5000	5000	5000	0
453	20240109	115200	22035965	5000	5000	5000	5000	0
454	20240109	115100	22035965	5000	5010	5010	5000	670
455	20240109	115000	18682985	5030	5030	5030	5030	0
456	20240109	114900	18682985	5030	5030	5030	5030	0
457	20240109	114800	18682985	5030	5030	5030	5030	0
458	20240109	114700	18682985	5030	5030	5030	5030	0
459	20240109	114600	18682985	5030	5030	5030	5030	0
460	20240109	114500	18682985	5030	5030	5030	5030	0
461	20240109	114400	18682985	5030	5030	5030	5030	0
462	20240109	114300	18682985	5030	5030	5030	5030	0
463	20240109	114200	18682985	5030	5030	5030	5030	0
464	20240109	114100	18682985	5030	5030	5030	5030	0
465	20240109	114000	18682985	5030	5030	5030	5030	0
466	20240109	113900	18682985	5030	5030	5030	5030	19
467	20240109	113800	18587415	5010	5010	5010	5010	0
468	20240109	113700	18587415	5010	5010	5010	5010	0
469	20240109	113600	18587415	5010	5010	5010	5010	31
470	20240109	113500	18432105	5030	5030	5030	5030	0
471	20240109	113400	18432105	5030	5030	5030	5030	0
472	20240109	113300	18432105	5030	5030	5030	5030	0
473	20240109	113200	18432105	5030	5030	5030	5030	0
474	20240109	113100	18432105	5030	5030	5030	5030	0
475	20240109	113000	18432105	5030	5030	5030	5030	0
476	20240109	112900	18432105	5030	5030	5030	5030	0
477	20240109	112800	18432105	5030	5030	5030	5030	0
478	20240109	112700	18432105	5030	5030	5030	5030	0
479	20240109	112600	18432105	5030	5030	5030	5030	0
480	20240109	112500	18432105	5030	5030	5030	5030	0
481	20240109	112400	18432105	5030	5030	5030	5030	0
482	20240109	112300	18432105	5030	5030	5030	5030	0
483	20240109	112200	18432105	5030	5030	5030	5030	0
484	20240109	112100	18432105	5030	5030	5030	5030	0
485	20240109	112000	18432105	5030	5030	5030	5030	0
486	20240109	111900	18432105	5030	5030	5030	5030	18
487	20240109	111800	18341565	5030	5030	5030	5030	0
488	20240109	111700	18341565	5030	5030	5030	5030	0
489	20240109	111600	18341565	5030	5030	5030	5030	1
490	20240109	111500	18336535	5030	5030	5030	5030	0
491	20240109	111400	18336535	5030	5030	5030	5030	0
492	20240109	111300	18336535	5030	5030	5030	5030	0
493	20240109	111200	18336535	5030	5030	5030	5030	0
494	20240109	111100	18336535	5030	5030	5030	5030	0
495	20240109	111000	18336535	5030	5030	5030	5030	0
496	20240109	110900	18336535	5030	5030	5030	5030	0
497	20240109	110800	18336535	5030	5030	5030	5030	0
498	20240109	110700	18336535	5030	5030	5030	5030	0
499	20240109	110600	18336535	5030	5030	5030	5030	1
500	20240109	110500	18331505	5010	5010	5010	5000	6
501	20240109	110400	18301455	5000	5000	5000	5000	0
502	20240109	110300	18301455	5000	5000	5000	5000	0
503	20240109	110200	18301455	5000	5000	5000	5000	0
504	20240109	110100	18301455	5000	5000	5000	5000	0
505	20240109	110000	18301455	5000	5000	5000	5000	10
506	20240109	105900	18251455	4995	4995	4995	4995	0
507	20240109	105800	18251455	4995	4995	4995	4995	0
508	20240109	105700	18251455	4995	4995	4995	4995	0
509	20240109	105600	18251455	4995	4995	4995	4995	0
510	20240109	105500	18251455	4995	4995	4995	4995	0
511	20240109	105400	18251455	4995	4995	4995	4995	0
512	20240109	105300	18251455	4995	4995	4995	4995	0
513	20240109	105200	18251455	4995	4995	4995	4995	0
514	20240109	105100	18251455	4995	4995	4995	4995	0
515	20240109	105000	18251455	4995	4995	4995	4995	0
516	20240109	104900	18251455	4995	4995	4995	4995	0
517	20240109	104800	18251455	4995	4995	4995	4995	1
518	20240109	104700	18246460	4985	4985	4985	4985	60
519	20240109	104600	17947360	4985	5000	5000	4985	278
520	20240109	104500	16561130	5010	5010	5010	5010	0
521	20240109	104400	16561130	5010	5010	5010	5010	0
522	20240109	104300	16561130	5010	5010	5010	5010	0
523	20240109	104200	16561130	5010	5010	5010	5010	0
524	20240109	104100	16561130	5010	5010	5010	5010	0
525	20240109	104000	16561130	5010	5010	5010	5010	0
526	20240109	103900	16561130	5010	5010	5010	5010	200
527	20240109	103800	15559130	5010	5010	5010	5010	3
528	20240109	103700	15544100	4995	4995	4995	4995	0
529	20240109	103600	15544100	4995	4995	4995	4995	0
530	20240109	103500	15544100	4995	4995	4995	4995	73
531	20240109	103400	15179465	4995	4995	4995	4995	0
532	20240109	103300	15179465	4995	4995	4995	4995	427
533	20240109	103200	13046600	5010	5010	5010	5010	0
534	20240109	103100	13046600	5010	5010	5010	5010	0
535	20240109	103000	13046600	5010	5010	5010	5010	0
536	20240109	102900	13046600	5010	5010	5010	5010	0
537	20240109	102800	13046600	5010	5010	5010	5010	0
538	20240109	102700	13046600	5010	5010	5010	5010	0
539	20240109	102600	13046600	5010	5010	5010	5010	0
540	20240109	102500	13046600	5010	5010	5010	5010	0
541	20240109	102400	13046600	5010	5010	5010	5010	0
542	20240109	102300	13046600	5010	5010	5010	5010	0
543	20240109	102200	13046600	5010	5010	5010	5010	0
544	20240109	102100	13046600	5010	5010	5010	5010	0
545	20240109	102000	13046600	5010	5010	5010	5010	0
546	20240109	101900	13046600	5010	5010	5010	5010	1
547	20240109	101800	13041590	5020	5020	5020	5020	0
548	20240109	101700	13041590	5020	5020	5020	5020	0
549	20240109	101600	13041590	5020	5020	5020	5020	0
550	20240109	101500	13041590	5020	5020	5020	5020	0
551	20240109	101400	13041590	5020	5020	5020	5020	0
552	20240109	101300	13041590	5020	5020	5020	5020	0
553	20240109	101200	13041590	5020	5020	5020	5020	2
554	20240109	101100	13031550	5020	5020	5020	5020	0
555	20240109	101000	13031550	5020	5020	5020	5020	0
556	20240109	100900	13031550	5020	5020	5020	5020	3
557	20240109	100800	13016490	4990	4990	4990	4990	0
558	20240109	100700	13016490	4990	5000	5000	4990	907
559	20240109	100600	8482920	5020	5020	5020	5020	0
560	20240109	100500	8482920	5020	5020	5020	5020	0
561	20240109	100400	8482920	5020	5020	5020	5020	10
562	20240109	100300	8432720	5020	5020	5020	5020	0
563	20240109	100200	8432720	5020	5020	5020	5020	0
564	20240109	100100	8432720	5020	5020	5020	5020	0
565	20240109	100000	8432720	5020	5020	5020	5020	0
566	20240109	095900	8432720	5020	5020	5020	5020	0
567	20240109	095800	8432720	5020	5020	5020	5020	4
568	20240109	095700	8412640	5000	5010	5010	5000	50
569	20240109	095600	8162630	5000	5000	5000	5000	0
570	20240109	095500	8162630	5000	5000	5000	5000	0
571	20240109	095400	8162630	5000	5000	5000	5000	1
572	20240109	095300	8157630	5010	5010	5010	5010	0
573	20240109	095200	8157630	5010	5010	5010	5010	1
574	20240109	095100	8152620	5000	5000	5000	5000	0
575	20240109	095000	8152620	5000	5000	5000	5000	0
576	20240109	094900	8152620	5000	5000	5000	5000	0
577	20240109	094800	8152620	5000	5000	5000	5000	0
578	20240109	094700	8152620	5000	5000	5000	5000	0
579	20240109	094600	8152620	5000	5000	5000	5000	0
580	20240109	094500	8152620	5000	5000	5000	5000	0
581	20240109	094400	8152620	5000	5000	5000	5000	0
582	20240109	094300	8152620	5000	5000	5000	5000	0
583	20240109	094200	8152620	5000	5000	5000	5000	0
584	20240109	094100	8152620	5000	5000	5000	5000	0
585	20240109	094000	8152620	5000	5000	5000	5000	1
586	20240109	093900	8147620	5040	5040	5040	5040	4
587	20240109	093800	8127460	4990	5010	5010	4990	68
588	20240109	093700	7787505	5050	5050	5050	5050	0
589	20240109	093600	7787505	5050	5050	5050	5050	0
590	20240109	093500	7787505	5050	5050	5050	5050	0
591	20240109	093400	7787505	5050	5050	5050	5050	0
592	20240109	093300	7787505	5050	5050	5050	5050	1
593	20240109	093200	7782455	5000	5000	5000	5000	0
594	20240109	093100	7782455	5000	5000	5000	5000	0
595	20240109	093000	7782455	5000	5010	5010	5000	190
596	20240109	092900	6831455	5020	5020	5020	5020	5
597	20240109	092800	6806355	5020	5020	5020	5020	0
598	20240109	092700	6806355	5020	5020	5020	5020	25
599	20240109	092600	6680855	5040	5040	5040	5040	0
600	20240109	092500	6680855	5040	5040	5040	5040	50
601	20240109	092400	6428855	5050	5050	5050	5050	0
602	20240109	092300	6428855	5050	5050	5050	5050	1
603	20240109	092200	6423805	5050	5050	5050	5050	0
604	20240109	092100	6423805	5050	5050	5050	5050	1
605	20240109	092000	6418755	5070	5070	5070	5070	0
606	20240109	091900	6418755	5070	5070	5070	5070	10
607	20240109	091800	6368055	5070	5070	5070	5070	0
608	20240109	091700	6368055	5070	5070	5070	5070	0
609	20240109	091600	6368055	5070	5070	5070	5070	0
610	20240109	091500	6368055	5070	5070	5070	5070	0
611	20240109	091400	6368055	5070	5070	5070	5070	0
612	20240109	091300	6368055	5070	5010	5070	5010	235
613	20240109	091200	5186735	5000	5000	5000	5000	0
614	20240109	091100	5186735	5000	5000	5000	5000	5
615	20240109	091000	5161735	4995	4965	4995	4965	9
616	20240109	090900	5116810	5030	4950	5030	4950	2
617	20240109	090800	5106830	4985	5030	5030	4925	799
618	20240109	090700	1135080	5080	5080	5080	5080	0
619	20240109	090600	1135080	5080	5080	5080	5080	0
620	20240109	090500	1135080	5080	5080	5080	5080	0
621	20240109	090400	1135080	5080	5080	5080	5080	1
622	20240109	090300	1130000	5000	5000	5000	5000	0
623	20240109	090200	1130000	5000	5000	5000	5000	0
624	20240109	090100	1130000	5000	5000	5000	5000	0
625	20240109	090000	1130000	5000	5000	5000	5000	226