KissMeData/144960/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	202500	299258380	4995	4995	4995	4995	2065
3	20240115	202400	299258380	4995	4995	4995	4995	0
4	20240115	202300	299258380	4995	4995	4995	4995	0
5	20240115	202200	299258380	4995	4995	4995	4995	0
6	20240115	202100	299258380	4995	4995	4995	4995	0
7	20240115	202000	299258380	4995	4995	4995	4995	0
8	20240115	201900	299258380	4995	4995	4995	4995	0
9	20240115	201800	299258380	4995	4995	4995	4995	0
10	20240115	201700	299258380	4995	4995	4995	4995	0
11	20240115	201600	299258380	4995	4995	4995	4995	0
12	20240115	201500	299258380	4995	4995	4995	4995	0
13	20240115	201400	299258380	4995	4995	4995	4995	0
14	20240115	201300	299258380	4995	4995	4995	4995	0
15	20240115	201200	299258380	4995	4995	4995	4995	0
16	20240115	201100	299258380	4995	4995	4995	4995	0
17	20240115	201000	299258380	4995	4995	4995	4995	0
18	20240115	200900	299258380	4995	4995	4995	4995	0
19	20240115	200800	299258380	4995	4995	4995	4995	0
20	20240115	200700	299258380	4995	4995	4995	4995	0
21	20240115	200600	299258380	4995	4995	4995	4995	0
22	20240115	200500	299258380	4995	4995	4995	4995	0
23	20240115	200400	299258380	4995	4995	4995	4995	0
24	20240115	200300	299258380	4995	4995	4995	4995	0
25	20240115	200200	299258380	4995	4995	4995	4995	0
26	20240115	200100	299258380	4995	4995	4995	4995	0
27	20240115	200000	299258380	4995	4995	4995	4995	0
28	20240115	195900	299258380	4995	4995	4995	4995	0
29	20240115	195800	299258380	4995	4995	4995	4995	0
30	20240115	195700	299258380	4995	4995	4995	4995	0
31	20240115	195600	299258380	4995	4995	4995	4995	0
32	20240115	195500	299258380	4995	4995	4995	4995	2065
33	20240115	195400	299258380	4995	4995	4995	4995	0
34	20240115	195300	299258380	4995	4995	4995	4995	0
35	20240115	195200	299258380	4995	4995	4995	4995	0
36	20240115	195100	299258380	4995	4995	4995	4995	0
37	20240115	195000	299258380	4995	4995	4995	4995	0
38	20240115	194900	299258380	4995	4995	4995	4995	0
39	20240115	194800	299258380	4995	4995	4995	4995	0
40	20240115	194700	299258380	4995	4995	4995	4995	0
41	20240115	194600	299258380	4995	4995	4995	4995	0
42	20240115	194500	299258380	4995	4995	4995	4995	0
43	20240115	194400	299258380	4995	4995	4995	4995	0
44	20240115	194300	299258380	4995	4995	4995	4995	0
45	20240115	194200	299258380	4995	4995	4995	4995	0
46	20240115	194100	299258380	4995	4995	4995	4995	0
47	20240115	194000	299258380	4995	4995	4995	4995	0
48	20240115	193900	299258380	4995	4995	4995	4995	0
49	20240115	193800	299258380	4995	4995	4995	4995	0
50	20240115	193700	299258380	4995	4995	4995	4995	0
51	20240115	193600	299258380	4995	4995	4995	4995	0
52	20240115	193500	299258380	4995	4995	4995	4995	0
53	20240115	193400	299258380	4995	4995	4995	4995	0
54	20240115	193300	299258380	4995	4995	4995	4995	0
55	20240115	193200	299258380	4995	4995	4995	4995	0
56	20240115	193100	299258380	4995	4995	4995	4995	0
57	20240115	193000	299258380	4995	4995	4995	4995	0
58	20240115	192900	299258380	4995	4995	4995	4995	0
59	20240115	192800	299258380	4995	4995	4995	4995	0
60	20240115	192700	299258380	4995	4995	4995	4995	0
61	20240115	192600	299258380	4995	4995	4995	4995	0
62	20240115	192500	299258380	4995	4995	4995	4995	2065
63	20240115	192400	299258380	4995	4995	4995	4995	0
64	20240115	192300	299258380	4995	4995	4995	4995	0
65	20240115	192200	299258380	4995	4995	4995	4995	0
66	20240115	192100	299258380	4995	4995	4995	4995	0
67	20240115	192000	299258380	4995	4995	4995	4995	0
68	20240115	191900	299258380	4995	4995	4995	4995	0
69	20240115	191800	299258380	4995	4995	4995	4995	0
70	20240115	191700	299258380	4995	4995	4995	4995	0
71	20240115	191600	299258380	4995	4995	4995	4995	0
72	20240115	191500	299258380	4995	4995	4995	4995	0
73	20240115	191400	299258380	4995	4995	4995	4995	0
74	20240115	191300	299258380	4995	4995	4995	4995	0
75	20240115	191200	299258380	4995	4995	4995	4995	0
76	20240115	191100	299258380	4995	4995	4995	4995	0
77	20240115	191000	299258380	4995	4995	4995	4995	0
78	20240115	190900	299258380	4995	4995	4995	4995	0
79	20240115	190800	299258380	4995	4995	4995	4995	0
80	20240115	190700	299258380	4995	4995	4995	4995	0
81	20240115	190600	299258380	4995	4995	4995	4995	0
82	20240115	190500	299258380	4995	4995	4995	4995	0
83	20240115	190400	299258380	4995	4995	4995	4995	0
84	20240115	190300	299258380	4995	4995	4995	4995	0
85	20240115	190200	299258380	4995	4995	4995	4995	0
86	20240115	190100	299258380	4995	4995	4995	4995	0
87	20240115	190000	299258380	4995	4995	4995	4995	0
88	20240115	185900	299258380	4995	4995	4995	4995	0
89	20240115	185800	299258380	4995	4995	4995	4995	0
90	20240115	185700	299258380	4995	4995	4995	4995	0
91	20240115	185600	299258380	4995	4995	4995	4995	0
92	20240115	185500	299258380	4995	4995	4995	4995	2065
93	20240115	185400	299258380	4995	4995	4995	4995	0
94	20240115	185300	299258380	4995	4995	4995	4995	0
95	20240115	185200	299258380	4995	4995	4995	4995	0
96	20240115	185100	299258380	4995	4995	4995	4995	0
97	20240115	185000	299258380	4995	4995	4995	4995	0
98	20240115	184900	299258380	4995	4995	4995	4995	0
99	20240115	184800	299258380	4995	4995	4995	4995	0
100	20240115	184700	299258380	4995	4995	4995	4995	0
101	20240115	184600	299258380	4995	4995	4995	4995	0
102	20240115	184500	299258380	4995	4995	4995	4995	0
103	20240115	184400	299258380	4995	4995	4995	4995	0
104	20240115	184300	299258380	4995	4995	4995	4995	0
105	20240115	184200	299258380	4995	4995	4995	4995	0
106	20240115	184100	299258380	4995	4995	4995	4995	0
107	20240115	184000	299258380	4995	4995	4995	4995	0
108	20240115	183900	299258380	4995	4995	4995	4995	0
109	20240115	183800	299258380	4995	4995	4995	4995	0
110	20240115	183700	299258380	4995	4995	4995	4995	0
111	20240115	183600	299258380	4995	4995	4995	4995	0
112	20240115	183500	299258380	4995	4995	4995	4995	0
113	20240115	183400	299258380	4995	4995	4995	4995	0
114	20240115	183300	299258380	4995	4995	4995	4995	0
115	20240115	183200	299258380	4995	4995	4995	4995	0
116	20240115	183100	299258380	4995	4995	4995	4995	0
117	20240115	183000	299258380	4995	4995	4995	4995	0
118	20240115	182900	299258380	4995	4995	4995	4995	0
119	20240115	182800	299258380	4995	4995	4995	4995	0
120	20240115	182700	299258380	4995	4995	4995	4995	0
121	20240115	182600	299258380	4995	4995	4995	4995	0
122	20240115	182500	299258380	4995	4995	4995	4995	2065
123	20240115	182400	299258380	4995	4995	4995	4995	0
124	20240115	182300	299258380	4995	4995	4995	4995	0
125	20240115	182200	299258380	4995	4995	4995	4995	0
126	20240115	182100	299258380	4995	4995	4995	4995	0
127	20240115	182000	299258380	4995	4995	4995	4995	0
128	20240115	181900	299258380	4995	4995	4995	4995	0
129	20240115	181800	299258380	4995	4995	4995	4995	0
130	20240115	181700	299258380	4995	4995	4995	4995	0
131	20240115	181600	299258380	4995	4995	4995	4995	0
132	20240115	181500	299258380	4995	4995	4995	4995	0
133	20240115	181400	299258380	4995	4995	4995	4995	0
134	20240115	181300	299258380	4995	4995	4995	4995	0
135	20240115	181200	299258380	4995	4995	4995	4995	0
136	20240115	181100	299258380	4995	4995	4995	4995	0
137	20240115	181000	299258380	4995	4995	4995	4995	0
138	20240115	180900	299258380	4995	4995	4995	4995	0
139	20240115	180800	299258380	4995	4995	4995	4995	0
140	20240115	180700	299258380	4995	4995	4995	4995	0
141	20240115	180600	299258380	4995	4995	4995	4995	0
142	20240115	180500	299258380	4995	4995	4995	4995	0
143	20240115	180400	299258380	4995	4995	4995	4995	0
144	20240115	180300	299258380	4995	4995	4995	4995	0
145	20240115	180200	299258380	4995	4995	4995	4995	0
146	20240115	180100	299258380	4995	4995	4995	4995	0
147	20240115	180000	299258380	4995	4995	4995	4995	0
148	20240115	175900	299258380	4995	4995	4995	4995	0
149	20240115	175800	299258380	4995	4995	4995	4995	0
150	20240115	175700	299258380	4995	4995	4995	4995	0
151	20240115	175600	299258380	4995	4995	4995	4995	0
152	20240115	175500	299258380	4995	4995	4995	4995	2065
153	20240115	175400	299258380	4995	4995	4995	4995	0
154	20240115	175300	299258380	4995	4995	4995	4995	0
155	20240115	175200	299258380	4995	4995	4995	4995	0
156	20240115	175100	299258380	4995	4995	4995	4995	0
157	20240115	175000	299258380	4995	4995	4995	4995	0
158	20240115	174900	299258380	4995	4995	4995	4995	0
159	20240115	174800	299258380	4995	4995	4995	4995	0
160	20240115	174700	299258380	4995	4995	4995	4995	0
161	20240115	174600	299258380	4995	4995	4995	4995	0
162	20240115	174500	299258380	4995	4995	4995	4995	0
163	20240115	174400	299258380	4995	4995	4995	4995	0
164	20240115	174300	299258380	4995	4995	4995	4995	0
165	20240115	174200	299258380	4995	4995	4995	4995	0
166	20240115	174100	299258380	4995	4995	4995	4995	0
167	20240115	174000	299258380	4995	4995	4995	4995	0
168	20240115	173900	299258380	4995	4995	4995	4995	0
169	20240115	173800	299258380	4995	4995	4995	4995	0
170	20240115	173700	299258380	4995	4995	4995	4995	0
171	20240115	173600	299258380	4995	4995	4995	4995	0
172	20240115	173500	299258380	4995	4995	4995	4995	0
173	20240115	173400	299258380	4995	4995	4995	4995	0
174	20240115	173300	299258380	4995	4995	4995	4995	0
175	20240115	173200	299258380	4995	4995	4995	4995	0
176	20240115	173100	299258380	4995	4995	4995	4995	0
177	20240115	173000	299258380	4995	4995	4995	4995	0
178	20240115	172900	299258380	4995	4995	4995	4995	0
179	20240115	172800	299258380	4995	4995	4995	4995	0
180	20240115	172700	299258380	4995	4995	4995	4995	0
181	20240115	172600	299258380	4995	4995	4995	4995	0
182	20240115	172500	299258380	4995	4995	4995	4995	2065
183	20240115	172400	299258380	4995	4995	4995	4995	0
184	20240115	172300	299258380	4995	4995	4995	4995	0
185	20240115	172200	299258380	4995	4995	4995	4995	0
186	20240115	172100	299258380	4995	4995	4995	4995	0
187	20240115	172000	299258380	4995	4995	4995	4995	0
188	20240115	171900	299258380	4995	4995	4995	4995	0
189	20240115	171800	299258380	4995	4995	4995	4995	0
190	20240115	171700	299258380	4995	4995	4995	4995	0
191	20240115	171600	299258380	4995	4995	4995	4995	0
192	20240115	171500	299258380	4995	4995	4995	4995	0
193	20240115	171400	299258380	4995	4995	4995	4995	0
194	20240115	171300	299258380	4995	4995	4995	4995	0
195	20240115	171200	299258380	4995	4995	4995	4995	0
196	20240115	171100	299258380	4995	4995	4995	4995	0
197	20240115	171000	299258380	4995	4995	4995	4995	0
198	20240115	170900	299258380	4995	4995	4995	4995	0
199	20240115	170800	299258380	4995	4995	4995	4995	0
200	20240115	170700	299258380	4995	4995	4995	4995	0
201	20240115	170600	299258380	4995	4995	4995	4995	0
202	20240115	170500	299258380	4995	4995	4995	4995	0
203	20240115	170400	299258380	4995	4995	4995	4995	0
204	20240115	170300	299258380	4995	4995	4995	4995	0
205	20240115	170200	299258380	4995	4995	4995	4995	0
206	20240115	170100	299258380	4995	4995	4995	4995	0
207	20240115	170000	299258380	4995	4995	4995	4995	0
208	20240115	165900	299258380	4995	4995	4995	4995	0
209	20240115	165800	299258380	4995	4995	4995	4995	0
210	20240115	165700	299258380	4995	4995	4995	4995	0
211	20240115	165600	299258380	4995	4995	4995	4995	0
212	20240115	165500	299258380	4995	4995	4995	4995	2065
213	20240115	165400	299258380	4995	4995	4995	4995	0
214	20240115	165300	299258380	4995	4995	4995	4995	0
215	20240115	165200	299258380	4995	4995	4995	4995	0
216	20240115	165100	299258380	4995	4995	4995	4995	0
217	20240115	165000	299258380	4995	4995	4995	4995	0
218	20240115	164900	299258380	4995	4995	4995	4995	0
219	20240115	164800	299258380	4995	4995	4995	4995	0
220	20240115	164700	299258380	4995	4995	4995	4995	0
221	20240115	164600	299258380	4995	4995	4995	4995	0
222	20240115	164500	299258380	4995	4995	4995	4995	0
223	20240115	164400	299258380	4995	4995	4995	4995	0
224	20240115	164300	299258380	4995	4995	4995	4995	0
225	20240115	164200	299258380	4995	4995	4995	4995	0
226	20240115	164100	299258380	4995	4995	4995	4995	0
227	20240115	164000	299258380	4995	4995	4995	4995	0
228	20240115	163900	299258380	4995	4995	4995	4995	0
229	20240115	163800	299258380	4995	4995	4995	4995	0
230	20240115	163700	299258380	4995	4995	4995	4995	0
231	20240115	163600	299258380	4995	4995	4995	4995	0
232	20240115	163500	299258380	4995	4995	4995	4995	0
233	20240115	163400	299258380	4995	4995	4995	4995	0
234	20240115	163300	299258380	4995	4995	4995	4995	0
235	20240115	163200	299258380	4995	4995	4995	4995	0
236	20240115	163100	299258380	4995	4995	4995	4995	0
237	20240115	163000	299258380	4995	4995	4995	4995	0
238	20240115	162900	299258380	4995	4995	4995	4995	0
239	20240115	162800	299258380	4995	4995	4995	4995	0
240	20240115	162700	299258380	4995	4995	4995	4995	0
241	20240115	162600	299258380	4995	4995	4995	4995	0
242	20240115	162500	299258380	4995	4995	4995	4995	2065
243	20240115	162400	299258380	4995	4995	4995	4995	0
244	20240115	162300	299258380	4995	4995	4995	4995	0
245	20240115	162200	299258380	4995	4995	4995	4995	0
246	20240115	162100	299258380	4995	4995	4995	4995	0
247	20240115	162000	299258380	4995	4995	4995	4995	0
248	20240115	161900	299258380	4995	4995	4995	4995	0
249	20240115	161800	299258380	4995	4995	4995	4995	0
250	20240115	161700	299258380	4995	4995	4995	4995	0
251	20240115	161600	299258380	4995	4995	4995	4995	0
252	20240115	161500	299258380	4995	4995	4995	4995	0
253	20240115	161400	299258380	4995	4995	4995	4995	0
254	20240115	161300	299258380	4995	4995	4995	4995	0
255	20240115	161200	299258380	4995	4995	4995	4995	0
256	20240115	161100	299258380	4995	4995	4995	4995	0
257	20240115	161000	299258380	4995	4995	4995	4995	0
258	20240115	160900	299258380	4995	4995	4995	4995	0
259	20240115	160800	299258380	4995	4995	4995	4995	0
260	20240115	160700	299258380	4995	4995	4995	4995	0
261	20240115	160600	299258380	4995	4995	4995	4995	0
262	20240115	160500	299258380	4995	4995	4995	4995	0
263	20240115	160400	299258380	4995	4995	4995	4995	0
264	20240115	160300	299258380	4995	4995	4995	4995	0
265	20240115	160200	299258380	4995	4995	4995	4995	0
266	20240115	160100	299258380	4995	4995	4995	4995	0
267	20240115	160000	299258380	4995	4995	4995	4995	0
268	20240115	155900	299258380	4995	4995	4995	4995	0
269	20240115	155800	299258380	4995	4995	4995	4995	0
270	20240115	155700	299258380	4995	4995	4995	4995	0
271	20240115	155600	299258380	4995	4995	4995	4995	0
272	20240115	155500	299258380	4995	4995	4995	4995	2065
273	20240115	155400	299258380	4995	4995	4995	4995	0
274	20240115	155300	299258380	4995	4995	4995	4995	0
275	20240115	155200	299258380	4995	4995	4995	4995	0
276	20240115	155100	299258380	4995	4995	4995	4995	0
277	20240115	155000	299258380	4995	4995	4995	4995	0
278	20240115	154900	299258380	4995	4995	4995	4995	0
279	20240115	154800	299258380	4995	4995	4995	4995	0
280	20240115	154700	299258380	4995	4995	4995	4995	0
281	20240115	154600	299258380	4995	4995	4995	4995	0
282	20240115	154500	299258380	4995	4995	4995	4995	0
283	20240115	154400	299258380	4995	4995	4995	4995	0
284	20240115	154300	299258380	4995	4995	4995	4995	0
285	20240115	154200	299258380	4995	4995	4995	4995	0
286	20240115	154100	299258380	4995	4995	4995	4995	0
287	20240115	154000	299258380	4995	4995	4995	4995	0
288	20240115	153900	299258380	4995	4995	4995	4995	0
289	20240115	153800	299258380	4995	4995	4995	4995	0
290	20240115	153700	299258380	4995	4995	4995	4995	0
291	20240115	153600	299258380	4995	4995	4995	4995	0
292	20240115	153500	299258380	4995	4995	4995	4995	0
293	20240115	153400	299258380	4995	4995	4995	4995	0
294	20240115	153300	299258380	4995	4995	4995	4995	0
295	20240115	153200	299258380	4995	4995	4995	4995	0
296	20240115	153100	299258380	4995	4995	4995	4995	0
297	20240115	153000	299258380	4995	4995	4995	4995	2065
298	20240115	152900	288943705	4990	4990	4990	4990	0
299	20240115	152800	288943705	4990	4990	4990	4990	0
300	20240115	152700	288943705	4990	4990	4990	4990	0
301	20240115	152600	288943705	4990	4990	4990	4990	0
302	20240115	152500	288943705	4990	4990	4990	4990	0
303	20240115	152400	288943705	4990	4990	4990	4990	0
304	20240115	152300	288943705	4990	4990	4990	4990	0
305	20240115	152200	288943705	4990	4990	4990	4990	0
306	20240115	152100	288943705	4990	4990	4990	4990	0
307	20240115	152000	288943705	4990	4990	4990	4990	0
308	20240115	151900	288943705	4990	4980	4990	4960	2229
309	20240115	151800	277831320	4980	4975	4980	4975	4
310	20240115	151700	277811410	4970	4970	4970	4970	0
311	20240115	151600	277811410	4970	4965	4970	4965	208
312	20240115	151500	276777690	4970	4985	4985	4970	21
313	20240115	151400	276673235	4970	4970	4970	4970	620
314	20240115	151300	273591835	4970	4965	4970	4965	11
315	20240115	151200	273537215	4970	4970	4970	4970	20
316	20240115	151100	273437815	4970	4970	4970	4970	2
317	20240115	151000	273427875	4970	4965	4970	4965	22
318	20240115	150900	273318615	4970	4970	4970	4970	0
319	20240115	150800	273318615	4970	4970	4970	4970	0
320	20240115	150700	273318615	4970	4970	4970	4970	50
321	20240115	150600	273070115	4960	4960	4960	4960	0
322	20240115	150500	273070115	4960	4960	4960	4960	0
323	20240115	150400	273070115	4960	4960	4960	4960	0
324	20240115	150300	273070115	4960	4960	4960	4960	0
325	20240115	150200	273070115	4960	4960	4960	4960	116
326	20240115	150100	272494755	4960	4965	4965	4955	957
327	20240115	150000	267748305	4960	4960	4960	4960	1050
328	20240115	145900	262540305	4965	4965	4965	4965	2
329	20240115	145800	262530375	4960	4960	4960	4960	5
330	20240115	145700	262505575	4960	4960	4960	4960	250
331	20240115	145600	261265575	4960	4960	4960	4960	230
332	20240115	145500	260124775	4960	4960	4960	4960	0
333	20240115	145400	260124775	4960	4960	4960	4960	0
334	20240115	145300	260124775	4960	4970	4970	4960	11839
335	20240115	145200	201353430	4970	4970	4970	4970	0
336	20240115	145100	201353430	4970	4970	4970	4970	0
337	20240115	145000	201353430	4970	4970	4970	4970	0
338	20240115	144900	201353430	4970	4970	4970	4970	1
339	20240115	144800	201348460	4970	4970	4970	4970	0
340	20240115	144700	201348460	4970	4970	4970	4970	0
341	20240115	144600	201348460	4970	4970	4970	4970	0
342	20240115	144500	201348460	4970	4970	4970	4970	0
343	20240115	144400	201348460	4970	4970	4970	4970	0
344	20240115	144300	201348460	4970	4970	4970	4970	0
345	20240115	144200	201348460	4970	4970	4970	4970	0
346	20240115	144100	201348460	4970	4970	4970	4970	0
347	20240115	144000	201348460	4970	4970	4970	4970	0
348	20240115	143900	201348460	4970	4970	4970	4970	0
349	20240115	143800	201348460	4970	4970	4970	4970	13
350	20240115	143700	201283850	4970	4970	4970	4970	0
351	20240115	143600	201283850	4970	4970	4970	4970	0
352	20240115	143500	201283850	4970	4970	4970	4970	0
353	20240115	143400	201283850	4970	4970	4970	4970	0
354	20240115	143300	201283850	4970	4975	4975	4970	100
355	20240115	143200	200786535	4980	4980	4980	4980	432
356	20240115	143100	198635175	4980	4980	4980	4980	0
357	20240115	143000	198635175	4980	4980	4980	4980	5
358	20240115	142900	198610275	4985	4985	4985	4985	42
359	20240115	142800	198400905	4980	4980	4980	4980	0
360	20240115	142700	198400905	4980	4980	4980	4980	0
361	20240115	142600	198400905	4980	4980	4980	4980	0
362	20240115	142500	198400905	4980	4980	4980	4980	19
363	20240115	142400	198306285	4975	4975	4975	4975	0
364	20240115	142300	198306285	4975	4975	4975	4975	0
365	20240115	142200	198306285	4975	4975	4975	4975	0
366	20240115	142100	198306285	4975	4975	4975	4975	0
367	20240115	142000	198306285	4975	4975	4975	4975	21
368	20240115	141900	198201810	4980	4980	4980	4980	0
369	20240115	141800	198201810	4980	4980	4980	4980	0
370	20240115	141700	198201810	4980	4975	4980	4975	16
371	20240115	141600	198122205	4980	4980	4980	4980	0
372	20240115	141500	198122205	4980	4980	4980	4980	0
373	20240115	141400	198122205	4980	4980	4980	4980	0
374	20240115	141300	198122205	4980	4980	4980	4980	10
375	20240115	141200	198072405	4980	4980	4980	4980	0
376	20240115	141100	198072405	4980	4980	4980	4980	1776
377	20240115	141000	189227925	4985	4985	4985	4985	1
378	20240115	140900	189222940	4985	4985	4985	4985	0
379	20240115	140800	189222940	4985	4985	4985	4985	0
380	20240115	140700	189222940	4985	4985	4985	4985	1
381	20240115	140600	189217955	4980	4980	4980	4980	20
382	20240115	140500	189118355	4980	4980	4980	4980	1
383	20240115	140400	189113375	4980	4980	4980	4980	310
384	20240115	140300	187569575	4975	4975	4975	4975	2
385	20240115	140200	187559625	4975	4975	4975	4975	2
386	20240115	140100	187549675	4980	4980	4980	4980	1
387	20240115	140000	187544695	4975	4975	4975	4975	6
388	20240115	135900	187514845	4975	4980	4980	4975	12
389	20240115	135800	187455135	4980	4980	4980	4980	0
390	20240115	135700	187455135	4980	4980	4980	4980	4
391	20240115	135600	187435215	4975	4975	4975	4975	31
392	20240115	135500	187280990	4975	4975	4975	4975	0
393	20240115	135400	187280990	4975	4975	4975	4975	0
394	20240115	135300	187280990	4975	4975	4975	4975	160
395	20240115	135200	186484990	4975	4975	4975	4975	42
396	20240115	135100	186276040	4980	4980	4980	4980	0
397	20240115	135000	186276040	4980	4980	4980	4980	0
398	20240115	134900	186276040	4980	4980	4980	4980	5
399	20240115	134800	186251140	4980	4980	4980	4980	7
400	20240115	134700	186216280	4980	4980	4980	4980	0
401	20240115	134600	186216280	4980	4980	4980	4980	0
402	20240115	134500	186216280	4980	4980	4980	4980	0
403	20240115	134400	186216280	4980	4980	4980	4980	0
404	20240115	134300	186216280	4980	4980	4980	4980	40
405	20240115	134200	186017080	4985	4985	4985	4985	0
406	20240115	134100	186017080	4985	4985	4985	4985	0
407	20240115	134000	186017080	4985	4985	4985	4985	0
408	20240115	133900	186017080	4985	4985	4985	4985	0
409	20240115	133800	186017080	4985	4985	4985	4985	0
410	20240115	133700	186017080	4985	4985	4985	4985	0
411	20240115	133600	186017080	4985	4985	4985	4985	0
412	20240115	133500	186017080	4985	4985	4985	4985	10
413	20240115	133400	185967230	4985	4985	4985	4985	0
414	20240115	133300	185967230	4985	4985	4985	4985	0
415	20240115	133200	185967230	4985	4985	4985	4985	0
416	20240115	133100	185967230	4985	4985	4985	4985	0
417	20240115	133000	185967230	4985	4985	4985	4985	0
418	20240115	132900	185967230	4985	4985	4985	4985	0
419	20240115	132800	185967230	4985	4985	4985	4985	0
420	20240115	132700	185967230	4985	4985	4985	4985	1
421	20240115	132600	185962245	4995	4995	4995	4995	0
422	20240115	132500	185962245	4995	4995	4995	4995	0
423	20240115	132400	185962245	4995	4995	4995	4995	0
424	20240115	132300	185962245	4995	4995	4995	4990	7
425	20240115	132200	185927285	4995	4995	4995	4995	1
426	20240115	132100	185922290	5000	5000	5000	5000	2
427	20240115	132000	185912290	5000	4980	5000	4980	52
428	20240115	131900	185653280	4980	4980	4980	4980	0
429	20240115	131800	185653280	4980	4980	4980	4980	0
430	20240115	131700	185653280	4980	4980	4980	4980	169
431	20240115	131600	184811660	4980	4980	4980	4980	0
432	20240115	131500	184811660	4980	4980	4980	4980	0
433	20240115	131400	184811660	4980	4980	4980	4980	0
434	20240115	131300	184811660	4980	4980	4980	4980	0
435	20240115	131200	184811660	4980	4980	4980	4980	0
436	20240115	131100	184811660	4980	4980	4980	4980	0
437	20240115	131000	184811660	4980	4980	4980	4980	1
438	20240115	130900	184806680	4975	4975	4975	4975	0
439	20240115	130800	184806680	4975	4975	4975	4975	0
440	20240115	130700	184806680	4975	4980	4980	4975	58
441	20240115	130600	184517980	4980	4980	4980	4980	0
442	20240115	130500	184517980	4980	4980	4980	4980	0
443	20240115	130400	184517980	4980	4980	4980	4980	0
444	20240115	130300	184517980	4980	4980	4980	4980	0
445	20240115	130200	184517980	4980	4980	4980	4980	0
446	20240115	130100	184517980	4980	4980	4980	4980	0
447	20240115	130000	184517980	4980	4980	4980	4980	8
448	20240115	125900	184478140	4990	4990	4990	4990	0
449	20240115	125800	184478140	4990	4990	4990	4990	6
450	20240115	125700	184448200	4990	4990	4990	4990	0
451	20240115	125600	184448200	4990	4990	4990	4990	0
452	20240115	125500	184448200	4990	4990	4990	4990	0
453	20240115	125400	184448200	4990	4980	4990	4980	5
454	20240115	125300	184423270	4980	4980	4980	4980	1444
455	20240115	125200	177232150	4980	4980	4980	4980	39
456	20240115	125100	177037930	4980	4980	4980	4980	0
457	20240115	125000	177037930	4980	4980	4980	4980	0
458	20240115	124900	177037930	4980	4980	4980	4980	0
459	20240115	124800	177037930	4980	4980	4980	4980	1437
460	20240115	124700	169881670	4985	4985	4985	4985	0
461	20240115	124600	169881670	4985	4985	4985	4985	0
462	20240115	124500	169881670	4985	4985	4985	4985	0
463	20240115	124400	169881670	4985	4985	4985	4985	563
464	20240115	124300	167075115	4985	4985	4985	4985	0
465	20240115	124200	167075115	4985	4985	4985	4985	0
466	20240115	124100	167075115	4985	4985	4985	4985	42
467	20240115	124000	166865745	4995	4995	4995	4995	1
468	20240115	123900	166860750	4995	4995	4995	4995	1
469	20240115	123800	166855755	4990	4990	4990	4990	1
470	20240115	123700	166850765	4995	4995	4995	4995	0
471	20240115	123600	166850765	4995	4995	4995	4995	0
472	20240115	123500	166850765	4995	4995	4995	4995	0
473	20240115	123400	166850765	4995	4995	4995	4995	0
474	20240115	123300	166850765	4995	4995	4995	4995	0
475	20240115	123200	166850765	4995	4995	4995	4995	0
476	20240115	123100	166850765	4995	4995	4995	4995	67
477	20240115	123000	166516100	4985	4985	4985	4985	0
478	20240115	122900	166516100	4985	4985	4985	4985	0
479	20240115	122800	166516100	4985	4985	4985	4985	400
480	20240115	122700	164522100	4985	4985	4985	4985	0
481	20240115	122600	164522100	4985	4985	4985	4985	0
482	20240115	122500	164522100	4985	4985	4985	4985	204
483	20240115	122400	163505160	4985	4985	4985	4985	3
484	20240115	122300	163490205	4985	4985	4985	4985	0
485	20240115	122200	163490205	4985	4985	4985	4985	0
486	20240115	122100	163490205	4985	4985	4985	4985	0
487	20240115	122000	163490205	4985	4985	4985	4985	0
488	20240115	121900	163490205	4985	4985	4985	4985	0
489	20240115	121800	163490205	4985	4985	4985	4985	0
490	20240115	121700	163490205	4985	4985	4985	4985	0
491	20240115	121600	163490205	4985	4985	4985	4985	0
492	20240115	121500	163490205	4985	4985	4985	4985	0
493	20240115	121400	163490205	4985	4985	4985	4985	0
494	20240115	121300	163490205	4985	4985	4985	4985	24
495	20240115	121200	163370565	4995	4995	4995	4995	0
496	20240115	121100	163370565	4995	4995	4995	4995	0
497	20240115	121000	163370565	4995	4995	4995	4995	0
498	20240115	120900	163370565	4995	4995	4995	4995	0
499	20240115	120800	163370565	4995	4995	4995	4995	0
500	20240115	120700	163370565	4995	4995	4995	4995	100
501	20240115	120600	162871065	5000	5000	5000	5000	0
502	20240115	120500	162871065	5000	5000	5000	5000	0
503	20240115	120400	162871065	5000	5000	5000	5000	0
504	20240115	120300	162871065	5000	5000	5000	5000	0
505	20240115	120200	162871065	5000	5000	5000	5000	0
506	20240115	120100	162871065	5000	5000	5000	5000	0
507	20240115	120000	162871065	5000	5000	5000	5000	0
508	20240115	115900	162871065	5000	5000	5000	5000	0
509	20240115	115800	162871065	5000	5000	5000	5000	0
510	20240115	115700	162871065	5000	5000	5000	5000	0
511	20240115	115600	162871065	5000	5000	5000	5000	0
512	20240115	115500	162871065	5000	5000	5000	5000	0
513	20240115	115400	162871065	5000	5000	5000	5000	0
514	20240115	115300	162871065	5000	5000	5000	5000	0
515	20240115	115200	162871065	5000	5000	5000	5000	1000
516	20240115	115100	157871065	5000	5000	5000	5000	0
517	20240115	115000	157871065	5000	5000	5000	5000	1
518	20240115	114900	157866065	5000	5000	5000	5000	0
519	20240115	114800	157866065	5000	5000	5000	5000	0
520	20240115	114700	157866065	5000	5000	5000	5000	0
521	20240115	114600	157866065	5000	5000	5000	5000	0
522	20240115	114500	157866065	5000	5000	5000	5000	0
523	20240115	114400	157866065	5000	4990	5000	4990	100
524	20240115	114300	157366615	4990	4990	4990	4990	0
525	20240115	114200	157366615	4990	4990	4990	4990	0
526	20240115	114100	157366615	4990	4990	4990	4990	36
527	20240115	114000	157186975	5000	5000	5000	5000	0
528	20240115	113900	157186975	5000	4990	5000	4990	3
529	20240115	113800	157171990	4980	4980	4980	4980	0
530	20240115	113700	157171990	4980	4980	4980	4980	0
531	20240115	113600	157171990	4980	4980	4980	4980	0
532	20240115	113500	157171990	4980	4980	4980	4980	0
533	20240115	113400	157171990	4980	4980	4980	4980	0
534	20240115	113300	157171990	4980	4980	4980	4980	0
535	20240115	113200	157171990	4980	4980	4980	4980	0
536	20240115	113100	157171990	4980	4980	4980	4980	10
537	20240115	113000	157122190	4980	4980	4980	4980	0
538	20240115	112900	157122190	4980	4980	4980	4980	0
539	20240115	112800	157122190	4980	4980	4980	4980	0
540	20240115	112700	157122190	4980	4980	5000	4980	5
541	20240115	112600	157097255	4980	4970	4995	4970	3414
542	20240115	112500	140124540	4970	4970	4970	4970	0
543	20240115	112400	140124540	4970	4970	4970	4970	0
544	20240115	112300	140124540	4970	4970	4970	4970	0
545	20240115	112200	140124540	4970	4970	4970	4970	0
546	20240115	112100	140124540	4970	4970	4970	4970	0
547	20240115	112000	140124540	4970	4970	4970	4970	0
548	20240115	111900	140124540	4970	4970	4970	4970	100
549	20240115	111800	139627540	4970	4970	4970	4970	0
550	20240115	111700	139627540	4970	4970	4970	4970	0
551	20240115	111600	139627540	4970	4970	4970	4970	0
552	20240115	111500	139627540	4970	4970	4970	4970	1
553	20240115	111400	139622570	4970	4970	4970	4970	0
554	20240115	111300	139622570	4970	4970	4970	4970	0
555	20240115	111200	139622570	4970	4970	4970	4970	0
556	20240115	111100	139622570	4970	4970	4970	4970	0
557	20240115	111000	139622570	4970	4970	4970	4970	0
558	20240115	110900	139622570	4970	4970	4970	4970	399
559	20240115	110800	137639540	4970	4970	4970	4970	0
560	20240115	110700	137639540	4970	4970	4970	4970	0
561	20240115	110600	137639540	4970	4970	4970	4970	0
562	20240115	110500	137639540	4970	4980	4980	4970	9
563	20240115	110400	137594800	4970	4980	4980	4970	800
564	20240115	110300	133617800	4970	4970	4970	4970	10
565	20240115	110200	133568100	4970	4970	4970	4970	0
566	20240115	110100	133568100	4970	4970	4970	4970	0
567	20240115	110000	133568100	4970	4970	4970	4970	0
568	20240115	105900	133568100	4970	4970	4970	4970	0
569	20240115	105800	133568100	4970	4970	4970	4970	0
570	20240115	105700	133568100	4970	4970	4970	4970	0
571	20240115	105600	133568100	4970	4970	4970	4970	0
572	20240115	105500	133568100	4970	4970	4970	4970	1000
573	20240115	105400	128598100	4980	4980	4980	4980	0
574	20240115	105300	128598100	4980	4980	4980	4980	1
575	20240115	105200	128593120	4970	4970	4970	4970	0
576	20240115	105100	128593120	4970	4970	4970	4970	0
577	20240115	105000	128593120	4970	4970	4970	4970	310
578	20240115	104900	127052420	4970	4970	4970	4970	300
579	20240115	104800	125561420	4980	4980	4980	4980	0
580	20240115	104700	125561420	4980	4980	4980	4980	0
581	20240115	104600	125561420	4980	4980	4980	4980	0
582	20240115	104500	125561420	4980	4980	4980	4980	0
583	20240115	104400	125561420	4980	4990	5000	4970	728
584	20240115	104300	121938125	4980	4970	4980	4970	1426
585	20240115	104200	114850855	4970	4970	4970	4970	0
586	20240115	104100	114850855	4970	4970	4970	4970	30
587	20240115	104000	114701755	4970	4970	4970	4970	0
588	20240115	103900	114701755	4970	4970	4970	4970	1
589	20240115	103800	114696785	4955	4955	4955	4955	0
590	20240115	103700	114696785	4955	4955	4955	4955	0
591	20240115	103600	114696785	4955	4960	4960	4955	154
592	20240115	103500	113933115	4965	4965	4965	4965	10
593	20240115	103400	113883465	4960	4960	4960	4960	0
594	20240115	103300	113883465	4960	4960	4960	4960	0
595	20240115	103200	113883465	4960	4960	4960	4960	808
596	20240115	103100	109875785	4965	4970	4970	4965	3298
597	20240115	103000	93486760	4970	4970	4970	4970	0
598	20240115	102900	93486760	4970	4970	4970	4970	500
599	20240115	102800	91001760	4985	4985	4985	4985	0
600	20240115	102700	91001760	4985	4975	4985	4975	101
601	20240115	102600	90499275	4985	4975	4985	4975	321
602	20240115	102500	88902290	4985	4980	4985	4970	2777
603	20240115	102400	75086755	4990	4990	4990	4990	1
604	20240115	102300	75081765	4980	4980	4980	4980	0
605	20240115	102200	75081765	4980	4980	4980	4980	0
606	20240115	102100	75081765	4980	4980	4980	4980	342
607	20240115	102000	73378605	4980	4980	4980	4980	314
608	20240115	101900	71814885	4980	4980	4980	4980	0
609	20240115	101800	71814885	4980	4980	4980	4980	0
610	20240115	101700	71814885	4980	4980	4980	4980	10
611	20240115	101600	71765085	4990	4990	4990	4990	0
612	20240115	101500	71765085	4990	4990	4990	4990	0
613	20240115	101400	71765085	4990	4990	4990	4990	0
614	20240115	101300	71765085	4990	4990	4990	4990	0
615	20240115	101200	71765085	4990	4990	4990	4990	150
616	20240115	101100	71016585	4990	4990	4990	4990	57
617	20240115	101000	70732155	4985	4985	4985	4985	0
618	20240115	100900	70732155	4985	4985	4985	4985	10
619	20240115	100800	70682305	4985	4985	4985	4985	0
620	20240115	100700	70682305	4985	4985	4985	4985	0
621	20240115	100600	70682305	4985	4985	4985	4985	0
622	20240115	100500	70682305	4985	4985	4985	4985	0
623	20240115	100400	70682305	4985	4985	4985	4985	0
624	20240115	100300	70682305	4985	4985	4985	4985	10
625	20240115	100200	70632455	4990	4990	4990	4990	0
626	20240115	100100	70632455	4990	4990	4990	4990	0
627	20240115	100000	70632455	4990	4990	4990	4990	200
628	20240115	095900	69634455	4990	4990	4990	4990	1
629	20240115	095800	69629465	4980	4980	4980	4980	0
630	20240115	095700	69629465	4980	4980	4980	4980	0
631	20240115	095600	69629465	4980	4995	4995	4980	5382
632	20240115	095500	42785930	4990	4990	4990	4990	0
633	20240115	095400	42785930	4990	4990	4990	4990	0
634	20240115	095300	42785930	4990	4990	4990	4990	0
635	20240115	095200	42785930	4990	4990	4990	4990	11
636	20240115	095100	42731040	4990	4990	4990	4990	11
637	20240115	095000	42676150	4990	4990	4990	4990	292
638	20240115	094900	41219070	5000	5000	5000	5000	0
639	20240115	094800	41219070	5000	5000	5000	5000	0
640	20240115	094700	41219070	5000	5000	5000	5000	1046
641	20240115	094600	35989070	5000	5000	5000	5000	2
642	20240115	094500	35979070	5000	5000	5010	5000	237
643	20240115	094400	34792080	5010	5010	5010	4990	751
644	20240115	094300	31044210	5000	5000	5000	5000	100
645	20240115	094200	30544210	5010	5010	5010	5010	3
646	20240115	094100	30529180	4995	4995	4995	4995	5
647	20240115	094000	30504205	5010	5010	5010	5010	1
648	20240115	093900	30499195	4990	4990	4990	4990	0
649	20240115	093800	30499195	4990	4990	4990	4990	0
650	20240115	093700	30499195	4990	4990	4990	4990	30
651	20240115	093600	30349495	4990	4990	4990	4990	250
652	20240115	093500	29101995	4995	4995	4995	4995	50
653	20240115	093400	28852245	4995	4995	4995	4995	500
654	20240115	093300	26354745	5000	5000	5000	5000	1
655	20240115	093200	26349745	5000	5000	5000	5000	100
656	20240115	093100	25849745	5000	5000	5000	5000	33
657	20240115	093000	25684745	5000	5000	5000	5000	10
658	20240115	092900	25634745	5000	5000	5000	5000	0
659	20240115	092800	25634745	5000	5000	5000	5000	125
660	20240115	092700	25009745	5000	5000	5000	5000	0
661	20240115	092600	25009745	5000	5000	5000	5000	0
662	20240115	092500	25009745	5000	5000	5000	5000	0
663	20240115	092400	25009745	5000	5000	5000	5000	20
664	20240115	092300	24909745	5010	5010	5010	5010	10
665	20240115	092200	24859645	5010	5010	5010	5010	0
666	20240115	092100	24859645	5010	5010	5010	5010	1
667	20240115	092000	24854635	5000	5000	5000	5000	0
668	20240115	091900	24854635	5000	5000	5000	5000	1
669	20240115	091800	24849635	5000	5000	5000	5000	0
670	20240115	091700	24849635	5000	5000	5000	5000	50
671	20240115	091600	24599635	5000	5000	5000	5000	203
672	20240115	091500	23584635	5000	5000	5000	5000	0
673	20240115	091400	23584635	5000	4995	5000	4995	1897
674	20240115	091300	14100135	4995	4995	4995	4995	1
675	20240115	091200	14095140	5000	5000	5000	5000	0
676	20240115	091100	14095140	5000	5000	5000	5000	0
677	20240115	091000	14095140	5000	5000	5000	5000	0
678	20240115	090900	14095140	5000	4995	5000	4995	546
679	20240115	090800	11367865	4995	4970	4995	4970	44
680	20240115	090700	11149160	4960	4960	4960	4960	0
681	20240115	090600	11149160	4960	4965	4965	4960	4
682	20240115	090500	11129310	4970	4970	4970	4970	2
683	20240115	090400	11119370	4970	4990	4990	4950	1602
684	20240115	090300	3184980	5030	5030	5030	5030	0
685	20240115	090200	3184980	5030	5030	5030	5030	0
686	20240115	090100	3184980	5030	5000	5030	4995	512
687	20240115	090000	625040	5040	5000	5040	5000	65