KissMeData/038950/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	192000	76203455	4990	4990	4990	4990	438
3	20240102	191900	76203455	4990	4990	4990	4990	0
4	20240102	191800	76203455	4990	4990	4990	4990	0
5	20240102	191700	76203455	4990	4990	4990	4990	0
6	20240102	191600	76203455	4990	4990	4990	4990	0
7	20240102	191500	76203455	4990	4990	4990	4990	0
8	20240102	191400	76203455	4990	4990	4990	4990	0
9	20240102	191300	76203455	4990	4990	4990	4990	0
10	20240102	191200	76203455	4990	4990	4990	4990	0
11	20240102	191100	76203455	4990	4990	4990	4990	0
12	20240102	191000	76203455	4990	4990	4990	4990	0
13	20240102	190900	76203455	4990	4990	4990	4990	0
14	20240102	190800	76203455	4990	4990	4990	4990	0
15	20240102	190700	76203455	4990	4990	4990	4990	0
16	20240102	190600	76203455	4990	4990	4990	4990	0
17	20240102	190500	76203455	4990	4990	4990	4990	0
18	20240102	190400	76203455	4990	4990	4990	4990	0
19	20240102	190300	76203455	4990	4990	4990	4990	0
20	20240102	190200	76203455	4990	4990	4990	4990	0
21	20240102	190100	76203455	4990	4990	4990	4990	0
22	20240102	190000	76203455	4990	4990	4990	4990	0
23	20240102	185900	76203455	4990	4990	4990	4990	0
24	20240102	185800	76203455	4990	4990	4990	4990	0
25	20240102	185700	76203455	4990	4990	4990	4990	0
26	20240102	185600	76203455	4990	4990	4990	4990	0
27	20240102	185500	76203455	4990	4990	4990	4990	0
28	20240102	185400	76203455	4990	4990	4990	4990	0
29	20240102	185300	76203455	4990	4990	4990	4990	0
30	20240102	185200	76203455	4990	4990	4990	4990	0
31	20240102	185100	76203455	4990	4990	4990	4990	0
32	20240102	185000	76203455	4990	4990	4990	4990	438
33	20240102	184900	76203455	4990	4990	4990	4990	0
34	20240102	184800	76203455	4990	4990	4990	4990	0
35	20240102	184700	76203455	4990	4990	4990	4990	0
36	20240102	184600	76203455	4990	4990	4990	4990	0
37	20240102	184500	76203455	4990	4990	4990	4990	0
38	20240102	184400	76203455	4990	4990	4990	4990	0
39	20240102	184300	76203455	4990	4990	4990	4990	0
40	20240102	184200	76203455	4990	4990	4990	4990	0
41	20240102	184100	76203455	4990	4990	4990	4990	0
42	20240102	184000	76203455	4990	4990	4990	4990	0
43	20240102	183900	76203455	4990	4990	4990	4990	0
44	20240102	183800	76203455	4990	4990	4990	4990	0
45	20240102	183700	76203455	4990	4990	4990	4990	0
46	20240102	183600	76203455	4990	4990	4990	4990	0
47	20240102	183500	76203455	4990	4990	4990	4990	0
48	20240102	183400	76203455	4990	4990	4990	4990	0
49	20240102	183300	76203455	4990	4990	4990	4990	0
50	20240102	183200	76203455	4990	4990	4990	4990	0
51	20240102	183100	76203455	4990	4990	4990	4990	0
52	20240102	183000	76203455	4990	4990	4990	4990	0
53	20240102	182900	76203455	4990	4990	4990	4990	0
54	20240102	182800	76203455	4990	4990	4990	4990	0
55	20240102	182700	76203455	4990	4990	4990	4990	0
56	20240102	182600	76203455	4990	4990	4990	4990	0
57	20240102	182500	76203455	4990	4990	4990	4990	0
58	20240102	182400	76203455	4990	4990	4990	4990	0
59	20240102	182300	76203455	4990	4990	4990	4990	0
60	20240102	182200	76203455	4990	4990	4990	4990	0
61	20240102	182100	76203455	4990	4990	4990	4990	0
62	20240102	182000	76203455	4990	4990	4990	4990	438
63	20240102	181900	76203455	4990	4990	4990	4990	0
64	20240102	181800	76203455	4990	4990	4990	4990	0
65	20240102	181700	76203455	4990	4990	4990	4990	0
66	20240102	181600	76203455	4990	4990	4990	4990	0
67	20240102	181500	76203455	4990	4990	4990	4990	0
68	20240102	181400	76203455	4990	4990	4990	4990	0
69	20240102	181300	76203455	4990	4990	4990	4990	0
70	20240102	181200	76203455	4990	4990	4990	4990	0
71	20240102	181100	76203455	4990	4990	4990	4990	0
72	20240102	181000	76203455	4990	4990	4990	4990	0
73	20240102	180900	76203455	4990	4990	4990	4990	0
74	20240102	180800	76203455	4990	4990	4990	4990	0
75	20240102	180700	76203455	4990	4990	4990	4990	0
76	20240102	180600	76203455	4990	4990	4990	4990	0
77	20240102	180500	76203455	4990	4990	4990	4990	0
78	20240102	180400	76203455	4990	4990	4990	4990	0
79	20240102	180300	76203455	4990	4990	4990	4990	0
80	20240102	180200	76203455	4990	4990	4990	4990	0
81	20240102	180100	76203455	4990	4990	4990	4990	0
82	20240102	180000	76203455	4990	4990	4990	4990	0
83	20240102	175900	76203455	4990	4990	4990	4990	0
84	20240102	175800	76203455	4990	4990	4990	4990	0
85	20240102	175700	76203455	4990	4990	4990	4990	0
86	20240102	175600	76203455	4990	4990	4990	4990	0
87	20240102	175500	76203455	4990	4990	4990	4990	0
88	20240102	175400	76203455	4990	4990	4990	4990	0
89	20240102	175300	76203455	4990	4990	4990	4990	0
90	20240102	175200	76203455	4990	4990	4990	4990	0
91	20240102	175100	76203455	4990	4990	4990	4990	0
92	20240102	175000	76203455	4990	4990	4990	4990	438
93	20240102	174900	76203455	4990	4990	4990	4990	0
94	20240102	174800	76203455	4990	4990	4990	4990	0
95	20240102	174700	76203455	4990	4990	4990	4990	0
96	20240102	174600	76203455	4990	4990	4990	4990	0
97	20240102	174500	76203455	4990	4990	4990	4990	0
98	20240102	174400	76203455	4990	4990	4990	4990	0
99	20240102	174300	76203455	4990	4990	4990	4990	0
100	20240102	174200	76203455	4990	4990	4990	4990	0
101	20240102	174100	76203455	4990	4990	4990	4990	0
102	20240102	174000	76203455	4990	4990	4990	4990	0
103	20240102	173900	76203455	4990	4990	4990	4990	0
104	20240102	173800	76203455	4990	4990	4990	4990	0
105	20240102	173700	76203455	4990	4990	4990	4990	0
106	20240102	173600	76203455	4990	4990	4990	4990	0
107	20240102	173500	76203455	4990	4990	4990	4990	0
108	20240102	173400	76203455	4990	4990	4990	4990	0
109	20240102	173300	76203455	4990	4990	4990	4990	0
110	20240102	173200	76203455	4990	4990	4990	4990	0
111	20240102	173100	76203455	4990	4990	4990	4990	0
112	20240102	173000	76203455	4990	4990	4990	4990	0
113	20240102	172900	76203455	4990	4990	4990	4990	0
114	20240102	172800	76203455	4990	4990	4990	4990	0
115	20240102	172700	76203455	4990	4990	4990	4990	0
116	20240102	172600	76203455	4990	4990	4990	4990	0
117	20240102	172500	76203455	4990	4990	4990	4990	0
118	20240102	172400	76203455	4990	4990	4990	4990	0
119	20240102	172300	76203455	4990	4990	4990	4990	0
120	20240102	172200	76203455	4990	4990	4990	4990	0
121	20240102	172100	76203455	4990	4990	4990	4990	0
122	20240102	172000	76203455	4990	4990	4990	4990	438
123	20240102	171900	76203455	4990	4990	4990	4990	0
124	20240102	171800	76203455	4990	4990	4990	4990	0
125	20240102	171700	76203455	4990	4990	4990	4990	0
126	20240102	171600	76203455	4990	4990	4990	4990	0
127	20240102	171500	76203455	4990	4990	4990	4990	0
128	20240102	171400	76203455	4990	4990	4990	4990	0
129	20240102	171300	76203455	4990	4990	4990	4990	0
130	20240102	171200	76203455	4990	4990	4990	4990	0
131	20240102	171100	76203455	4990	4990	4990	4990	0
132	20240102	171000	76203455	4990	4990	4990	4990	0
133	20240102	170900	76203455	4990	4990	4990	4990	0
134	20240102	170800	76203455	4990	4990	4990	4990	0
135	20240102	170700	76203455	4990	4990	4990	4990	0
136	20240102	170600	76203455	4990	4990	4990	4990	0
137	20240102	170500	76203455	4990	4990	4990	4990	0
138	20240102	170400	76203455	4990	4990	4990	4990	0
139	20240102	170300	76203455	4990	4990	4990	4990	0
140	20240102	170200	76203455	4990	4990	4990	4990	0
141	20240102	170100	76203455	4990	4990	4990	4990	0
142	20240102	170000	76203455	4990	4990	4990	4990	0
143	20240102	165900	76203455	4990	4990	4990	4990	0
144	20240102	165800	76203455	4990	4990	4990	4990	0
145	20240102	165700	76203455	4990	4990	4990	4990	0
146	20240102	165600	76203455	4990	4990	4990	4990	0
147	20240102	165500	76203455	4990	4990	4990	4990	0
148	20240102	165400	76203455	4990	4990	4990	4990	0
149	20240102	165300	76203455	4990	4990	4990	4990	0
150	20240102	165200	76203455	4990	4990	4990	4990	0
151	20240102	165100	76203455	4990	4990	4990	4990	0
152	20240102	165000	76203455	4990	4990	4990	4990	438
153	20240102	164900	76203455	4990	4990	4990	4990	0
154	20240102	164800	76203455	4990	4990	4990	4990	0
155	20240102	164700	76203455	4990	4990	4990	4990	0
156	20240102	164600	76203455	4990	4990	4990	4990	0
157	20240102	164500	76203455	4990	4990	4990	4990	0
158	20240102	164400	76203455	4990	4990	4990	4990	0
159	20240102	164300	76203455	4990	4990	4990	4990	0
160	20240102	164200	76203455	4990	4990	4990	4990	0
161	20240102	164100	76203455	4990	4990	4990	4990	0
162	20240102	164000	76203455	4990	4990	4990	4990	0
163	20240102	163900	76203455	4990	4990	4990	4990	0
164	20240102	163800	76203455	4990	4990	4990	4990	0
165	20240102	163700	76203455	4990	4990	4990	4990	0
166	20240102	163600	76203455	4990	4990	4990	4990	0
167	20240102	163500	76203455	4990	4990	4990	4990	0
168	20240102	163400	76203455	4990	4990	4990	4990	0
169	20240102	163300	76203455	4990	4990	4990	4990	0
170	20240102	163200	76203455	4990	4990	4990	4990	0
171	20240102	163100	76203455	4990	4990	4990	4990	0
172	20240102	163000	76203455	4990	4990	4990	4990	0
173	20240102	162900	76203455	4990	4990	4990	4990	0
174	20240102	162800	76203455	4990	4990	4990	4990	0
175	20240102	162700	76203455	4990	4990	4990	4990	0
176	20240102	162600	76203455	4990	4990	4990	4990	0
177	20240102	162500	76203455	4990	4990	4990	4990	0
178	20240102	162400	76203455	4990	4990	4990	4990	0
179	20240102	162300	76203455	4990	4990	4990	4990	0
180	20240102	162200	76203455	4990	4990	4990	4990	0
181	20240102	162100	76203455	4990	4990	4990	4990	0
182	20240102	162000	76203455	4990	4990	4990	4990	438
183	20240102	161900	76203455	4990	4990	4990	4990	0
184	20240102	161800	76203455	4990	4990	4990	4990	0
185	20240102	161700	76203455	4990	4990	4990	4990	0
186	20240102	161600	76203455	4990	4990	4990	4990	0
187	20240102	161500	76203455	4990	4990	4990	4990	0
188	20240102	161400	76203455	4990	4990	4990	4990	0
189	20240102	161300	76203455	4990	4990	4990	4990	0
190	20240102	161200	76203455	4990	4990	4990	4990	0
191	20240102	161100	76203455	4990	4990	4990	4990	0
192	20240102	161000	76203455	4990	4990	4990	4990	0
193	20240102	160900	76203455	4990	4990	4990	4990	0
194	20240102	160800	76203455	4990	4990	4990	4990	0
195	20240102	160700	76203455	4990	4990	4990	4990	0
196	20240102	160600	76203455	4990	4990	4990	4990	0
197	20240102	160500	76203455	4990	4990	4990	4990	0
198	20240102	160400	76203455	4990	4990	4990	4990	0
199	20240102	160300	76203455	4990	4990	4990	4990	0
200	20240102	160200	76203455	4990	4990	4990	4990	0
201	20240102	160100	76203455	4990	4990	4990	4990	0
202	20240102	160000	76203455	4990	4990	4990	4990	0
203	20240102	155900	76203455	4990	4990	4990	4990	0
204	20240102	155800	76203455	4990	4990	4990	4990	0
205	20240102	155700	76203455	4990	4990	4990	4990	0
206	20240102	155600	76203455	4990	4990	4990	4990	0
207	20240102	155500	76203455	4990	4990	4990	4990	0
208	20240102	155400	76203455	4990	4990	4990	4990	0
209	20240102	155300	76203455	4990	4990	4990	4990	0
210	20240102	155200	76203455	4990	4990	4990	4990	0
211	20240102	155100	76203455	4990	4990	4990	4990	0
212	20240102	155000	76203455	4990	4990	4990	4990	438
213	20240102	154900	76203455	4990	4990	4990	4990	0
214	20240102	154800	76203455	4990	4990	4990	4990	0
215	20240102	154700	76203455	4990	4990	4990	4990	0
216	20240102	154600	76203455	4990	4990	4990	4990	0
217	20240102	154500	76203455	4990	4990	4990	4990	0
218	20240102	154400	76203455	4990	4990	4990	4990	0
219	20240102	154300	76203455	4990	4990	4990	4990	0
220	20240102	154200	76203455	4990	4990	4990	4990	0
221	20240102	154100	76203455	4990	4990	4990	4990	0
222	20240102	154000	76203455	4990	4990	4990	4990	0
223	20240102	153900	76203455	4990	4990	4990	4990	0
224	20240102	153800	76203455	4990	4990	4990	4990	0
225	20240102	153700	76203455	4990	4990	4990	4990	0
226	20240102	153600	76203455	4990	4990	4990	4990	0
227	20240102	153500	76203455	4990	4990	4990	4990	0
228	20240102	153400	76203455	4990	4990	4990	4990	0
229	20240102	153300	76203455	4990	4990	4990	4990	0
230	20240102	153200	76203455	4990	4990	4990	4990	0
231	20240102	153100	76203455	4990	4990	4990	4990	0
232	20240102	153000	76203455	4990	4990	4990	4990	438
233	20240102	152900	74017835	5000	5000	5000	5000	0
234	20240102	152800	74017835	5000	5000	5000	5000	0
235	20240102	152700	74017835	5000	5000	5000	5000	0
236	20240102	152600	74017835	5000	5000	5000	5000	0
237	20240102	152500	74017835	5000	5000	5000	5000	0
238	20240102	152400	74017835	5000	5000	5000	5000	0
239	20240102	152300	74017835	5000	5000	5000	5000	0
240	20240102	152200	74017835	5000	5000	5000	5000	0
241	20240102	152100	74017835	5000	5000	5000	5000	0
242	20240102	152000	74017835	5000	5000	5000	5000	0
243	20240102	151900	74017835	5000	5000	5000	5000	0
244	20240102	151800	74017835	5000	5000	5000	5000	300
245	20240102	151700	72517835	4995	4995	4995	4995	0
246	20240102	151600	72517835	4995	4995	4995	4995	0
247	20240102	151500	72517835	4995	4995	4995	4995	20
248	20240102	151400	72417935	5010	5010	5010	5010	170
249	20240102	151300	71566235	5010	5010	5010	5010	0
250	20240102	151200	71566235	5010	5010	5010	5010	0
251	20240102	151100	71566235	5010	5010	5010	5010	0
252	20240102	151000	71566235	5010	5010	5010	5010	0
253	20240102	150900	71566235	5010	5010	5010	5010	0
254	20240102	150800	71566235	5010	5010	5010	5010	0
255	20240102	150700	71566235	5010	5010	5010	5010	0
256	20240102	150600	71566235	5010	5010	5010	5010	0
257	20240102	150500	71566235	5010	5010	5010	5010	138
258	20240102	150400	70874855	5010	5010	5010	5010	20
259	20240102	150300	70774655	5010	5010	5010	5010	0
260	20240102	150200	70774655	5010	5010	5010	5010	0
261	20240102	150100	70774655	5010	5010	5010	4995	327
262	20240102	150000	69137885	5010	5010	5010	5010	0
263	20240102	145900	69137885	5010	5000	5010	4995	540
264	20240102	145800	66438070	5000	5000	5000	5000	0
265	20240102	145700	66438070	5000	5000	5000	5000	0
266	20240102	145600	66438070	5000	5000	5000	5000	0
267	20240102	145500	66438070	5000	5000	5000	5000	0
268	20240102	145400	66438070	5000	5000	5000	5000	0
269	20240102	145300	66438070	5000	5000	5000	5000	0
270	20240102	145200	66438070	5000	5000	5000	5000	0
271	20240102	145100	66438070	5000	5000	5000	5000	0
272	20240102	145000	66438070	5000	4990	5000	4985	33
273	20240102	144900	66273400	4990	4990	4990	4990	430
274	20240102	144800	64127700	4990	4990	4990	4990	20
275	20240102	144700	64027900	4990	4990	4990	4990	2
276	20240102	144600	64017920	4985	4985	4985	4985	0
277	20240102	144500	64017920	4985	4985	4985	4985	0
278	20240102	144400	64017920	4985	4985	4985	4985	0
279	20240102	144300	64017920	4985	4985	4985	4985	0
280	20240102	144200	64017920	4985	4985	4985	4985	0
281	20240102	144100	64017920	4985	4985	4985	4985	0
282	20240102	144000	64017920	4985	4985	4985	4985	10
283	20240102	143900	63968070	4960	4960	4960	4960	0
284	20240102	143800	63968070	4960	4960	4960	4960	0
285	20240102	143700	63968070	4960	4960	4960	4960	0
286	20240102	143600	63968070	4960	4960	4960	4960	206
287	20240102	143500	62946310	4960	4960	4960	4960	0
288	20240102	143400	62946310	4960	4960	4960	4960	0
289	20240102	143300	62946310	4960	4960	4960	4960	32
290	20240102	143200	62787590	4960	4960	4960	4960	0
291	20240102	143100	62787590	4960	4960	4960	4960	0
292	20240102	143000	62787590	4960	4960	4960	4960	0
293	20240102	142900	62787590	4960	4960	4960	4960	0
294	20240102	142800	62787590	4960	4975	4975	4960	215
295	20240102	142700	61720290	4980	4965	4980	4965	73
296	20240102	142600	61357185	4965	4965	4965	4965	1
297	20240102	142500	61352220	4965	4965	4965	4965	1
298	20240102	142400	61347255	4965	4965	4965	4965	0
299	20240102	142300	61347255	4965	4965	4965	4965	0
300	20240102	142200	61347255	4965	4965	4965	4965	1
301	20240102	142100	61342290	4965	4965	4965	4965	1
302	20240102	142000	61337325	4965	4965	4965	4965	0
303	20240102	141900	61337325	4965	4965	4965	4965	10
304	20240102	141800	61287675	4965	4965	4965	4965	0
305	20240102	141700	61287675	4965	4965	4965	4965	90
306	20240102	141600	60840825	4965	4965	4965	4965	32
307	20240102	141500	60681945	4990	4990	4990	4990	0
308	20240102	141400	60681945	4990	4990	4990	4990	70
309	20240102	141300	60332645	4990	4990	4990	4990	0
310	20240102	141200	60332645	4990	4990	4990	4990	0
311	20240102	141100	60332645	4990	4990	4990	4990	0
312	20240102	141000	60332645	4990	4990	4990	4990	1
313	20240102	140900	60327655	4990	4990	4990	4990	0
314	20240102	140800	60327655	4990	4990	4990	4990	57
315	20240102	140700	60043225	4960	4960	4960	4960	35
316	20240102	140600	59869625	4965	4965	4965	4965	766
317	20240102	140500	56066435	4965	4965	4965	4965	100
318	20240102	140400	55569935	4965	4965	4965	4965	0
319	20240102	140300	55569935	4965	4965	4965	4965	0
320	20240102	140200	55569935	4965	4965	4965	4965	0
321	20240102	140100	55569935	4965	4965	4965	4965	0
322	20240102	140000	55569935	4965	4975	4975	4965	36
323	20240102	135900	55391115	4975	4975	4975	4975	32
324	20240102	135800	55231915	4975	4975	4975	4975	0
325	20240102	135700	55231915	4975	4975	4975	4975	0
326	20240102	135600	55231915	4975	4975	4975	4975	0
327	20240102	135500	55231915	4975	4975	4975	4975	0
328	20240102	135400	55231915	4975	4975	4975	4975	72
329	20240102	135300	54873715	4975	4975	4975	4975	0
330	20240102	135200	54873715	4975	4975	4975	4975	0
331	20240102	135100	54873715	4975	4975	4975	4975	256
332	20240102	135000	53600115	4975	4975	4975	4975	0
333	20240102	134900	53600115	4975	4975	4975	4975	0
334	20240102	134800	53600115	4975	4975	4975	4975	0
335	20240102	134700	53600115	4975	4975	4975	4975	0
336	20240102	134600	53600115	4975	4975	4975	4975	20
337	20240102	134500	53500615	4975	4975	4975	4975	0
338	20240102	134400	53500615	4975	4975	4975	4975	0
339	20240102	134300	53500615	4975	4975	4975	4975	0
340	20240102	134200	53500615	4975	4975	4975	4975	32
341	20240102	134100	53341415	4985	4985	4985	4985	0
342	20240102	134000	53341415	4985	4985	4985	4985	2
343	20240102	133900	53331445	4990	4990	4990	4990	0
344	20240102	133800	53331445	4990	4990	4990	4990	0
345	20240102	133700	53331445	4990	4990	4990	4990	0
346	20240102	133600	53331445	4990	4990	4990	4990	6
347	20240102	133500	53301505	4990	4990	4990	4990	57
348	20240102	133400	53017075	4975	4975	4975	4975	0
349	20240102	133300	53017075	4975	4975	4975	4975	0
350	20240102	133200	53017075	4975	4975	4975	4975	0
351	20240102	133100	53017075	4975	4975	4975	4975	0
352	20240102	133000	53017075	4975	4975	4975	4975	32
353	20240102	132900	52857875	4975	4975	4975	4975	238
354	20240102	132800	51673825	4975	4975	4975	4975	0
355	20240102	132700	51673825	4975	4975	4975	4975	1
356	20240102	132600	51668850	4975	4975	4975	4975	0
357	20240102	132500	51668850	4975	4980	4980	4975	32
358	20240102	132400	51509645	4980	4980	4980	4980	0
359	20240102	132300	51509645	4980	4980	4980	4980	0
360	20240102	132200	51509645	4980	4980	4980	4980	0
361	20240102	132100	51509645	4980	4980	4980	4980	0
362	20240102	132000	51509645	4980	4980	4980	4980	0
363	20240102	131900	51509645	4980	4980	4980	4980	7
364	20240102	131800	51474785	4975	4975	4975	4975	0
365	20240102	131700	51474785	4975	4975	4975	4975	0
366	20240102	131600	51474785	4975	4975	4975	4975	0
367	20240102	131500	51474785	4975	4975	4975	4975	0
368	20240102	131400	51474785	4975	4975	4975	4975	0
369	20240102	131300	51474785	4975	4975	4975	4975	0
370	20240102	131200	51474785	4975	4975	4975	4975	0
371	20240102	131100	51474785	4975	4975	4975	4975	0
372	20240102	131000	51474785	4975	4975	4975	4975	0
373	20240102	130900	51474785	4975	4975	4975	4975	0
374	20240102	130800	51474785	4975	4975	4975	4975	33
375	20240102	130700	51310610	5000	5000	5000	5000	0
376	20240102	130600	51310610	5000	4995	5000	4995	25
377	20240102	130500	51185680	4995	4995	4995	4995	0
378	20240102	130400	51185680	4995	4995	4995	4995	0
379	20240102	130300	51185680	4995	4995	4995	4995	6
380	20240102	130200	51155710	5000	4995	5000	4995	57
381	20240102	130100	50870795	4995	4965	4995	4960	291
382	20240102	130000	49426815	4965	4965	4965	4965	0
383	20240102	125900	49426815	4965	4965	4965	4965	0
384	20240102	125800	49426815	4965	4965	4965	4965	0
385	20240102	125700	49426815	4965	4965	4965	4965	0
386	20240102	125600	49426815	4965	4965	4965	4965	0
387	20240102	125500	49426815	4965	4965	4965	4965	1
388	20240102	125400	49421850	4965	4965	4965	4965	0
389	20240102	125300	49421850	4965	4965	4965	4965	0
390	20240102	125200	49421850	4965	4965	4965	4965	30
391	20240102	125100	49272900	4965	4975	4975	4965	33
392	20240102	125000	49108935	4975	4980	4980	4975	27
393	20240102	124900	48974530	4980	4980	4980	4980	0
394	20240102	124800	48974530	4980	4980	4980	4980	0
395	20240102	124700	48974530	4980	4980	4980	4980	0
396	20240102	124600	48974530	4980	4980	4980	4980	0
397	20240102	124500	48974530	4980	4980	4980	4980	0
398	20240102	124400	48974530	4980	4980	4980	4980	0
399	20240102	124300	48974530	4980	4980	4980	4980	0
400	20240102	124200	48974530	4980	4980	4980	4980	0
401	20240102	124100	48974530	4980	4980	4980	4980	0
402	20240102	124000	48974530	4980	4980	4980	4980	0
403	20240102	123900	48974530	4980	4980	4980	4980	0
404	20240102	123800	48974530	4980	4980	4980	4980	0
405	20240102	123700	48974530	4980	4980	4980	4980	0
406	20240102	123600	48974530	4980	4980	4980	4980	0
407	20240102	123500	48974530	4980	4980	4980	4980	0
408	20240102	123400	48974530	4980	4985	4985	4980	33
409	20240102	123300	48810085	5000	5000	5000	5000	0
410	20240102	123200	48810085	5000	5000	5000	5000	0
411	20240102	123100	48810085	5000	5000	5000	5000	0
412	20240102	123000	48810085	5000	5000	5000	5000	0
413	20240102	122900	48810085	5000	5000	5000	5000	64
414	20240102	122800	48490085	5000	5000	5000	5000	101
415	20240102	122700	47985085	5000	5000	5000	5000	0
416	20240102	122600	47985085	5000	5000	5000	5000	0
417	20240102	122500	47985085	5000	4995	5000	4995	790
418	20240102	122400	44036350	4985	4985	4985	4985	0
419	20240102	122300	44036350	4985	4985	4985	4985	0
420	20240102	122200	44036350	4985	4985	4985	4985	0
421	20240102	122100	44036350	4985	4985	4985	4985	0
422	20240102	122000	44036350	4985	4985	4985	4985	0
423	20240102	121900	44036350	4985	4985	4985	4985	0
424	20240102	121800	44036350	4985	4985	4985	4985	0
425	20240102	121700	44036350	4985	4985	4985	4985	33
426	20240102	121600	43871845	4995	4995	4995	4995	1
427	20240102	121500	43866850	4995	4995	4995	4995	0
428	20240102	121400	43866850	4995	4995	4995	4995	0
429	20240102	121300	43866850	4995	4995	4995	4995	0
430	20240102	121200	43866850	4995	4995	4995	4995	0
431	20240102	121100	43866850	4995	4995	4995	4995	0
432	20240102	121000	43866850	4995	4995	4995	4995	0
433	20240102	120900	43866850	4995	4995	4995	4995	0
434	20240102	120800	43866850	4995	4995	4995	4995	0
435	20240102	120700	43866850	4995	4995	4995	4995	10
436	20240102	120600	43816900	4995	4995	4995	4995	0
437	20240102	120500	43816900	4995	4995	4995	4995	27
438	20240102	120400	43682035	5000	5000	5000	5000	4
439	20240102	120300	43662035	4995	4995	4995	4995	0
440	20240102	120200	43662035	4995	4995	4995	4995	0
441	20240102	120100	43662035	4995	4995	4995	4995	0
442	20240102	120000	43662035	4995	4995	4995	4995	0
443	20240102	115900	43662035	4995	4995	4995	4995	0
444	20240102	115800	43662035	4995	4995	4995	4995	1
445	20240102	115700	43657040	4985	4995	4995	4985	91
446	20240102	115600	43202515	4995	4955	4995	4955	250
447	20240102	115500	41954440	4990	4955	4990	4950	4
448	20240102	115400	41934555	4990	4990	4990	4990	0
449	20240102	115300	41934555	4990	4990	4990	4990	0
450	20240102	115200	41934555	4990	4990	4990	4990	1
451	20240102	115100	41929565	4950	4950	4950	4950	0
452	20240102	115000	41929565	4950	4950	4950	4950	76
453	20240102	114900	41553365	4945	4945	4945	4945	0
454	20240102	114800	41553365	4945	4945	4945	4945	0
455	20240102	114700	41553365	4945	4945	4945	4945	0
456	20240102	114600	41553365	4945	4945	4985	4945	12
457	20240102	114500	41493855	4945	4945	4945	4945	13
458	20240102	114400	41429570	5000	5000	5000	5000	0
459	20240102	114300	41429570	5000	5000	5000	5000	7
460	20240102	114200	41394570	5010	4950	5010	4950	1798
461	20240102	114100	32424600	4950	4930	4950	4930	2
462	20240102	114000	32414720	4930	4940	4940	4930	15
463	20240102	113900	32340670	4950	4945	4950	4945	201
464	20240102	113800	31346180	4945	4925	4945	4925	547
465	20240102	113700	28644220	4935	4935	4935	4935	253
466	20240102	113600	27395665	4920	4920	4920	4920	16
467	20240102	113500	27316945	4915	4915	4915	4915	0
468	20240102	113400	27316945	4915	4920	4920	4915	16
469	20240102	113300	27238300	4915	4915	4915	4915	0
470	20240102	113200	27238300	4915	4915	4915	4915	16
471	20240102	113100	27159660	4915	4915	4915	4915	0
472	20240102	113000	27159660	4915	4915	4915	4915	257
473	20240102	112900	25896505	4915	4915	4915	4915	0
474	20240102	112800	25896505	4915	4915	4915	4915	16
475	20240102	112700	25817865	4915	4915	4915	4915	0
476	20240102	112600	25817865	4915	4915	4915	4915	16
477	20240102	112500	25739225	4915	4915	4915	4915	0
478	20240102	112400	25739225	4915	4915	4915	4915	16
479	20240102	112300	25660585	4935	4935	4935	4935	59
480	20240102	112200	25369420	4915	4930	4930	4915	16
481	20240102	112100	25290705	4930	4930	4930	4930	0
482	20240102	112000	25290705	4930	4930	4930	4930	2
483	20240102	111900	25280845	4915	4915	4915	4915	0
484	20240102	111800	25280845	4915	4915	4915	4915	0
485	20240102	111700	25280845	4915	4915	4915	4915	0
486	20240102	111600	25280845	4915	4915	4915	4915	0
487	20240102	111500	25280845	4915	4915	4915	4915	0
488	20240102	111400	25280845	4915	4915	4915	4915	0
489	20240102	111300	25280845	4915	4915	4915	4915	0
490	20240102	111200	25280845	4915	4940	4940	4915	22
491	20240102	111100	25172650	4940	4920	4940	4920	9
492	20240102	111000	25128210	4915	4915	4915	4915	0
493	20240102	110900	25128210	4915	4915	4915	4915	0
494	20240102	110800	25128210	4915	4915	4915	4915	0
495	20240102	110700	25128210	4915	4915	4915	4915	5
496	20240102	110600	25103635	4915	4915	4915	4915	19
497	20240102	110500	25010250	4910	4910	4910	4910	0
498	20240102	110400	25010250	4910	4910	4910	4910	0
499	20240102	110300	25010250	4910	4910	4910	4910	0
500	20240102	110200	25010250	4910	4910	4910	4910	0
501	20240102	110100	25010250	4910	4915	4915	4910	238
502	20240102	110000	23841420	4920	4920	4920	4920	1
503	20240102	105900	23836500	4920	4920	4920	4920	14
504	20240102	105800	23767620	4920	4920	4920	4920	3
505	20240102	105700	23752860	4945	4945	4945	4945	0
506	20240102	105600	23752860	4945	4945	4945	4945	0
507	20240102	105500	23752860	4945	4945	4945	4945	0
508	20240102	105400	23752860	4945	4945	4945	4945	0
509	20240102	105300	23752860	4945	4945	4945	4945	0
510	20240102	105200	23752860	4945	4945	4945	4945	0
511	20240102	105100	23752860	4945	4915	4945	4905	300
512	20240102	105000	22280110	4965	4935	4965	4935	58
513	20240102	104900	21992720	4915	4920	4920	4915	297
514	20240102	104800	20532100	4910	4910	4910	4910	0
515	20240102	104700	20532100	4910	4915	4915	4910	298
516	20240102	104600	19067815	4915	4915	4915	4915	0
517	20240102	104500	19067815	4915	4930	4930	4915	498
518	20240102	104400	16616635	4930	4930	4930	4930	0
519	20240102	104300	16616635	4930	4930	4930	4930	298
520	20240102	104200	15147495	4925	4925	4925	4925	0
521	20240102	104100	15147495	4925	4940	4940	4925	298
522	20240102	104000	13677720	4940	4940	4940	4940	98
523	20240102	103900	13193600	4940	4945	4945	4940	300
524	20240102	103800	11710110	4945	4945	4945	4945	0
525	20240102	103700	11710110	4945	4950	4950	4945	383
526	20240102	103600	9815680	4950	4955	4955	4950	161
527	20240102	103500	9018130	4955	4955	4955	4955	298
528	20240102	103400	7541540	4955	4955	4955	4955	2
529	20240102	103300	7531630	4975	4960	4975	4955	337
530	20240102	103200	5860135	4960	4960	4960	4960	0
531	20240102	103100	5860135	4960	4960	4960	4960	0
532	20240102	103000	5860135	4960	4960	4960	4960	0
533	20240102	102900	5860135	4960	4960	4960	4960	8
534	20240102	102800	5820455	4960	4960	4960	4960	0
535	20240102	102700	5820455	4960	4975	4975	4960	21
536	20240102	102600	5715995	4960	4965	4965	4960	11
537	20240102	102500	5661385	4960	4960	4960	4960	0
538	20240102	102400	5661385	4960	4960	4960	4960	2
539	20240102	102300	5651465	4980	4980	4980	4980	10
540	20240102	102200	5601665	4960	4960	4960	4960	0
541	20240102	102100	5601665	4960	4960	4960	4960	0
542	20240102	102000	5601665	4960	4975	4980	4960	9
543	20240102	101900	5556910	4950	4950	4950	4950	0
544	20240102	101800	5556910	4950	4950	4950	4950	2
545	20240102	101700	5547010	4980	4975	4980	4975	58
546	20240102	101600	5258245	4945	4960	4960	4945	18
547	20240102	101500	5169010	4935	4935	4935	4935	0
548	20240102	101400	5169010	4935	4935	4935	4935	0
549	20240102	101300	5169010	4935	4935	4935	4935	0
550	20240102	101200	5169010	4935	4935	4935	4935	0
551	20240102	101100	5169010	4935	4935	4935	4935	0
552	20240102	101000	5169010	4935	4935	4935	4935	0
553	20240102	100900	5169010	4935	4935	4935	4935	0
554	20240102	100800	5169010	4935	4935	4935	4935	0
555	20240102	100700	5169010	4935	4980	4980	4935	97
556	20240102	100600	4687375	4960	4960	4960	4960	226
557	20240102	100500	3566415	4935	4960	4960	4930	61
558	20240102	100400	3263910	4930	4930	4930	4930	0
559	20240102	100300	3263910	4930	4960	4960	4930	19
560	20240102	100200	3169910	4960	4940	4960	4915	140
561	20240102	100100	2480720	4950	4960	4960	4950	211
562	20240102	100000	1435680	4985	4985	4985	4985	288