KissMeData/033920/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	191700	33857590	4985	4985	4985	4985	317
3	20240118	191600	33857590	4985	4985	4985	4985	0
4	20240118	191500	33857590	4985	4985	4985	4985	0
5	20240118	191400	33857590	4985	4985	4985	4985	0
6	20240118	191300	33857590	4985	4985	4985	4985	0
7	20240118	191200	33857590	4985	4985	4985	4985	0
8	20240118	191100	33857590	4985	4985	4985	4985	0
9	20240118	191000	33857590	4985	4985	4985	4985	0
10	20240118	190900	33857590	4985	4985	4985	4985	0
11	20240118	190800	33857590	4985	4985	4985	4985	0
12	20240118	190700	33857590	4985	4985	4985	4985	0
13	20240118	190600	33857590	4985	4985	4985	4985	0
14	20240118	190500	33857590	4985	4985	4985	4985	0
15	20240118	190400	33857590	4985	4985	4985	4985	0
16	20240118	190300	33857590	4985	4985	4985	4985	0
17	20240118	190200	33857590	4985	4985	4985	4985	0
18	20240118	190100	33857590	4985	4985	4985	4985	0
19	20240118	190000	33857590	4985	4985	4985	4985	0
20	20240118	185900	33857590	4985	4985	4985	4985	0
21	20240118	185800	33857590	4985	4985	4985	4985	0
22	20240118	185700	33857590	4985	4985	4985	4985	0
23	20240118	185600	33857590	4985	4985	4985	4985	0
24	20240118	185500	33857590	4985	4985	4985	4985	0
25	20240118	185400	33857590	4985	4985	4985	4985	0
26	20240118	185300	33857590	4985	4985	4985	4985	0
27	20240118	185200	33857590	4985	4985	4985	4985	0
28	20240118	185100	33857590	4985	4985	4985	4985	0
29	20240118	185000	33857590	4985	4985	4985	4985	0
30	20240118	184900	33857590	4985	4985	4985	4985	0
31	20240118	184800	33857590	4985	4985	4985	4985	0
32	20240118	184700	33857590	4985	4985	4985	4985	317
33	20240118	184600	33857590	4985	4985	4985	4985	0
34	20240118	184500	33857590	4985	4985	4985	4985	0
35	20240118	184400	33857590	4985	4985	4985	4985	0
36	20240118	184300	33857590	4985	4985	4985	4985	0
37	20240118	184200	33857590	4985	4985	4985	4985	0
38	20240118	184100	33857590	4985	4985	4985	4985	0
39	20240118	184000	33857590	4985	4985	4985	4985	0
40	20240118	183900	33857590	4985	4985	4985	4985	0
41	20240118	183800	33857590	4985	4985	4985	4985	0
42	20240118	183700	33857590	4985	4985	4985	4985	0
43	20240118	183600	33857590	4985	4985	4985	4985	0
44	20240118	183500	33857590	4985	4985	4985	4985	0
45	20240118	183400	33857590	4985	4985	4985	4985	0
46	20240118	183300	33857590	4985	4985	4985	4985	0
47	20240118	183200	33857590	4985	4985	4985	4985	0
48	20240118	183100	33857590	4985	4985	4985	4985	0
49	20240118	183000	33857590	4985	4985	4985	4985	0
50	20240118	182900	33857590	4985	4985	4985	4985	0
51	20240118	182800	33857590	4985	4985	4985	4985	0
52	20240118	182700	33857590	4985	4985	4985	4985	0
53	20240118	182600	33857590	4985	4985	4985	4985	0
54	20240118	182500	33857590	4985	4985	4985	4985	0
55	20240118	182400	33857590	4985	4985	4985	4985	0
56	20240118	182300	33857590	4985	4985	4985	4985	0
57	20240118	182200	33857590	4985	4985	4985	4985	0
58	20240118	182100	33857590	4985	4985	4985	4985	0
59	20240118	182000	33857590	4985	4985	4985	4985	0
60	20240118	181900	33857590	4985	4985	4985	4985	0
61	20240118	181800	33857590	4985	4985	4985	4985	0
62	20240118	181700	33857590	4985	4985	4985	4985	317
63	20240118	181600	33857590	4985	4985	4985	4985	0
64	20240118	181500	33857590	4985	4985	4985	4985	0
65	20240118	181400	33857590	4985	4985	4985	4985	0
66	20240118	181300	33857590	4985	4985	4985	4985	0
67	20240118	181200	33857590	4985	4985	4985	4985	0
68	20240118	181100	33857590	4985	4985	4985	4985	0
69	20240118	181000	33857590	4985	4985	4985	4985	0
70	20240118	180900	33857590	4985	4985	4985	4985	0
71	20240118	180800	33857590	4985	4985	4985	4985	0
72	20240118	180700	33857590	4985	4985	4985	4985	0
73	20240118	180600	33857590	4985	4985	4985	4985	0
74	20240118	180500	33857590	4985	4985	4985	4985	0
75	20240118	180400	33857590	4985	4985	4985	4985	0
76	20240118	180300	33857590	4985	4985	4985	4985	0
77	20240118	180200	33857590	4985	4985	4985	4985	0
78	20240118	180100	33857590	4985	4985	4985	4985	0
79	20240118	180000	33857590	4985	4985	4985	4985	0
80	20240118	175900	33857590	4985	4985	4985	4985	0
81	20240118	175800	33857590	4985	4985	4985	4985	0
82	20240118	175700	33857590	4985	4985	4985	4985	0
83	20240118	175600	33857590	4985	4985	4985	4985	0
84	20240118	175500	33857590	4985	4985	4985	4985	0
85	20240118	175400	33857590	4985	4985	4985	4985	0
86	20240118	175300	33857590	4985	4985	4985	4985	0
87	20240118	175200	33857590	4985	4985	4985	4985	0
88	20240118	175100	33857590	4985	4985	4985	4985	0
89	20240118	175000	33857590	4985	4985	4985	4985	0
90	20240118	174900	33857590	4985	4985	4985	4985	0
91	20240118	174800	33857590	4985	4985	4985	4985	0
92	20240118	174700	33857590	4985	4985	4985	4985	317
93	20240118	174600	33857590	4985	4985	4985	4985	0
94	20240118	174500	33857590	4985	4985	4985	4985	0
95	20240118	174400	33857590	4985	4985	4985	4985	0
96	20240118	174300	33857590	4985	4985	4985	4985	0
97	20240118	174200	33857590	4985	4985	4985	4985	0
98	20240118	174100	33857590	4985	4985	4985	4985	0
99	20240118	174000	33857590	4985	4985	4985	4985	0
100	20240118	173900	33857590	4985	4985	4985	4985	0
101	20240118	173800	33857590	4985	4985	4985	4985	0
102	20240118	173700	33857590	4985	4985	4985	4985	0
103	20240118	173600	33857590	4985	4985	4985	4985	0
104	20240118	173500	33857590	4985	4985	4985	4985	0
105	20240118	173400	33857590	4985	4985	4985	4985	0
106	20240118	173300	33857590	4985	4985	4985	4985	0
107	20240118	173200	33857590	4985	4985	4985	4985	0
108	20240118	173100	33857590	4985	4985	4985	4985	0
109	20240118	173000	33857590	4985	4985	4985	4985	0
110	20240118	172900	33857590	4985	4985	4985	4985	0
111	20240118	172800	33857590	4985	4985	4985	4985	0
112	20240118	172700	33857590	4985	4985	4985	4985	0
113	20240118	172600	33857590	4985	4985	4985	4985	0
114	20240118	172500	33857590	4985	4985	4985	4985	0
115	20240118	172400	33857590	4985	4985	4985	4985	0
116	20240118	172300	33857590	4985	4985	4985	4985	0
117	20240118	172200	33857590	4985	4985	4985	4985	0
118	20240118	172100	33857590	4985	4985	4985	4985	0
119	20240118	172000	33857590	4985	4985	4985	4985	0
120	20240118	171900	33857590	4985	4985	4985	4985	0
121	20240118	171800	33857590	4985	4985	4985	4985	0
122	20240118	171700	33857590	4985	4985	4985	4985	317
123	20240118	171600	33857590	4985	4985	4985	4985	0
124	20240118	171500	33857590	4985	4985	4985	4985	0
125	20240118	171400	33857590	4985	4985	4985	4985	0
126	20240118	171300	33857590	4985	4985	4985	4985	0
127	20240118	171200	33857590	4985	4985	4985	4985	0
128	20240118	171100	33857590	4985	4985	4985	4985	0
129	20240118	171000	33857590	4985	4985	4985	4985	0
130	20240118	170900	33857590	4985	4985	4985	4985	0
131	20240118	170800	33857590	4985	4985	4985	4985	0
132	20240118	170700	33857590	4985	4985	4985	4985	0
133	20240118	170600	33857590	4985	4985	4985	4985	0
134	20240118	170500	33857590	4985	4985	4985	4985	0
135	20240118	170400	33857590	4985	4985	4985	4985	0
136	20240118	170300	33857590	4985	4985	4985	4985	0
137	20240118	170200	33857590	4985	4985	4985	4985	0
138	20240118	170100	33857590	4985	4985	4985	4985	0
139	20240118	170000	33857590	4985	4985	4985	4985	0
140	20240118	165900	33857590	4985	4985	4985	4985	0
141	20240118	165800	33857590	4985	4985	4985	4985	0
142	20240118	165700	33857590	4985	4985	4985	4985	0
143	20240118	165600	33857590	4985	4985	4985	4985	0
144	20240118	165500	33857590	4985	4985	4985	4985	0
145	20240118	165400	33857590	4985	4985	4985	4985	0
146	20240118	165300	33857590	4985	4985	4985	4985	0
147	20240118	165200	33857590	4985	4985	4985	4985	0
148	20240118	165100	33857590	4985	4985	4985	4985	0
149	20240118	165000	33857590	4985	4985	4985	4985	0
150	20240118	164900	33857590	4985	4985	4985	4985	0
151	20240118	164800	33857590	4985	4985	4985	4985	0
152	20240118	164700	33857590	4985	4985	4985	4985	317
153	20240118	164600	33857590	4985	4985	4985	4985	0
154	20240118	164500	33857590	4985	4985	4985	4985	0
155	20240118	164400	33857590	4985	4985	4985	4985	0
156	20240118	164300	33857590	4985	4985	4985	4985	0
157	20240118	164200	33857590	4985	4985	4985	4985	0
158	20240118	164100	33857590	4985	4985	4985	4985	0
159	20240118	164000	33857590	4985	4985	4985	4985	0
160	20240118	163900	33857590	4985	4985	4985	4985	0
161	20240118	163800	33857590	4985	4985	4985	4985	0
162	20240118	163700	33857590	4985	4985	4985	4985	0
163	20240118	163600	33857590	4985	4985	4985	4985	0
164	20240118	163500	33857590	4985	4985	4985	4985	0
165	20240118	163400	33857590	4985	4985	4985	4985	0
166	20240118	163300	33857590	4985	4985	4985	4985	0
167	20240118	163200	33857590	4985	4985	4985	4985	0
168	20240118	163100	33857590	4985	4985	4985	4985	0
169	20240118	163000	33857590	4985	4985	4985	4985	0
170	20240118	162900	33857590	4985	4985	4985	4985	0
171	20240118	162800	33857590	4985	4985	4985	4985	0
172	20240118	162700	33857590	4985	4985	4985	4985	0
173	20240118	162600	33857590	4985	4985	4985	4985	0
174	20240118	162500	33857590	4985	4985	4985	4985	0
175	20240118	162400	33857590	4985	4985	4985	4985	0
176	20240118	162300	33857590	4985	4985	4985	4985	0
177	20240118	162200	33857590	4985	4985	4985	4985	0
178	20240118	162100	33857590	4985	4985	4985	4985	0
179	20240118	162000	33857590	4985	4985	4985	4985	0
180	20240118	161900	33857590	4985	4985	4985	4985	0
181	20240118	161800	33857590	4985	4985	4985	4985	0
182	20240118	161700	33857590	4985	4985	4985	4985	317
183	20240118	161600	33857590	4985	4985	4985	4985	0
184	20240118	161500	33857590	4985	4985	4985	4985	0
185	20240118	161400	33857590	4985	4985	4985	4985	0
186	20240118	161300	33857590	4985	4985	4985	4985	0
187	20240118	161200	33857590	4985	4985	4985	4985	0
188	20240118	161100	33857590	4985	4985	4985	4985	0
189	20240118	161000	33857590	4985	4985	4985	4985	0
190	20240118	160900	33857590	4985	4985	4985	4985	0
191	20240118	160800	33857590	4985	4985	4985	4985	0
192	20240118	160700	33857590	4985	4985	4985	4985	0
193	20240118	160600	33857590	4985	4985	4985	4985	0
194	20240118	160500	33857590	4985	4985	4985	4985	0
195	20240118	160400	33857590	4985	4985	4985	4985	0
196	20240118	160300	33857590	4985	4985	4985	4985	0
197	20240118	160200	33857590	4985	4985	4985	4985	0
198	20240118	160100	33857590	4985	4985	4985	4985	0
199	20240118	160000	33857590	4985	4985	4985	4985	0
200	20240118	155900	33857590	4985	4985	4985	4985	0
201	20240118	155800	33857590	4985	4985	4985	4985	0
202	20240118	155700	33857590	4985	4985	4985	4985	0
203	20240118	155600	33857590	4985	4985	4985	4985	0
204	20240118	155500	33857590	4985	4985	4985	4985	0
205	20240118	155400	33857590	4985	4985	4985	4985	0
206	20240118	155300	33857590	4985	4985	4985	4985	0
207	20240118	155200	33857590	4985	4985	4985	4985	0
208	20240118	155100	33857590	4985	4985	4985	4985	0
209	20240118	155000	33857590	4985	4985	4985	4985	0
210	20240118	154900	33857590	4985	4985	4985	4985	0
211	20240118	154800	33857590	4985	4985	4985	4985	0
212	20240118	154700	33857590	4985	4985	4985	4985	317
213	20240118	154600	33857590	4985	4985	4985	4985	0
214	20240118	154500	33857590	4985	4985	4985	4985	0
215	20240118	154400	33857590	4985	4985	4985	4985	0
216	20240118	154300	33857590	4985	4985	4985	4985	0
217	20240118	154200	33857590	4985	4985	4985	4985	0
218	20240118	154100	33857590	4985	4985	4985	4985	0
219	20240118	154000	33857590	4985	4985	4985	4985	0
220	20240118	153900	33857590	4985	4985	4985	4985	0
221	20240118	153800	33857590	4985	4985	4985	4985	0
222	20240118	153700	33857590	4985	4985	4985	4985	0
223	20240118	153600	33857590	4985	4985	4985	4985	0
224	20240118	153500	33857590	4985	4985	4985	4985	0
225	20240118	153400	33857590	4985	4985	4985	4985	0
226	20240118	153300	33857590	4985	4985	4985	4985	0
227	20240118	153200	33857590	4985	4985	4985	4985	0
228	20240118	153100	33857590	4985	4985	4985	4985	0
229	20240118	153000	33857590	4985	4985	4985	4985	317
230	20240118	152900	32277345	4980	4980	4980	4980	0
231	20240118	152800	32277345	4980	4980	4980	4980	0
232	20240118	152700	32277345	4980	4980	4980	4980	0
233	20240118	152600	32277345	4980	4980	4980	4980	0
234	20240118	152500	32277345	4980	4980	4980	4980	0
235	20240118	152400	32277345	4980	4980	4980	4980	0
236	20240118	152300	32277345	4980	4980	4980	4980	0
237	20240118	152200	32277345	4980	4980	4980	4980	0
238	20240118	152100	32277345	4980	4980	4980	4980	0
239	20240118	152000	32277345	4980	4980	4980	4980	0
240	20240118	151900	32277345	4980	4980	4980	4980	0
241	20240118	151800	32277345	4980	4980	4980	4980	0
242	20240118	151700	32277345	4980	4980	4980	4980	0
243	20240118	151600	32277345	4980	4980	4980	4980	100
244	20240118	151500	31779345	4980	4980	4980	4980	0
245	20240118	151400	31779345	4980	4980	4980	4980	300
246	20240118	151300	30285345	4980	4980	4980	4980	0
247	20240118	151200	30285345	4980	4975	4980	4975	3
248	20240118	151100	30270415	4980	4980	4980	4980	0
249	20240118	151000	30270415	4980	4980	4980	4980	30
250	20240118	150900	30121015	4980	4980	4980	4980	0
251	20240118	150800	30121015	4980	4980	4980	4980	0
252	20240118	150700	30121015	4980	4980	4980	4980	0
253	20240118	150600	30121015	4980	4980	4980	4980	0
254	20240118	150500	30121015	4980	4980	4980	4980	0
255	20240118	150400	30121015	4980	4980	4980	4980	41
256	20240118	150300	29916835	4980	4980	4980	4980	10
257	20240118	150200	29867035	4980	4980	4980	4980	0
258	20240118	150100	29867035	4980	4980	4980	4980	0
259	20240118	150000	29867035	4980	4980	4980	4980	0
260	20240118	145900	29867035	4980	4980	4980	4980	0
261	20240118	145800	29867035	4980	4980	4980	4980	0
262	20240118	145700	29867035	4980	4980	4980	4980	0
263	20240118	145600	29867035	4980	4980	4980	4980	0
264	20240118	145500	29867035	4980	4980	4980	4980	0
265	20240118	145400	29867035	4980	4980	4980	4980	0
266	20240118	145300	29867035	4980	4980	4980	4980	0
267	20240118	145200	29867035	4980	4980	4980	4980	0
268	20240118	145100	29867035	4980	4980	4980	4980	0
269	20240118	145000	29867035	4980	4980	4980	4980	2
270	20240118	144900	29857075	4970	4970	4970	4970	1
271	20240118	144800	29852105	4970	4970	4970	4970	1
272	20240118	144700	29847135	4980	4980	4980	4980	0
273	20240118	144600	29847135	4980	4980	4980	4980	0
274	20240118	144500	29847135	4980	4980	4980	4980	0
275	20240118	144400	29847135	4980	4980	4980	4980	0
276	20240118	144300	29847135	4980	4980	4980	4980	0
277	20240118	144200	29847135	4980	4980	4980	4980	0
278	20240118	144100	29847135	4980	4980	4980	4980	0
279	20240118	144000	29847135	4980	4980	4980	4980	1
280	20240118	143900	29842155	4970	4970	4970	4970	0
281	20240118	143800	29842155	4970	4970	4970	4970	1
282	20240118	143700	29837185	4970	4970	4970	4970	0
283	20240118	143600	29837185	4970	4970	4970	4970	0
284	20240118	143500	29837185	4970	4970	4970	4970	103
285	20240118	143400	29325275	4980	4980	4980	4980	1
286	20240118	143300	29320295	4980	4980	4980	4980	0
287	20240118	143200	29320295	4980	4980	4980	4980	1
288	20240118	143100	29315315	4980	4980	4980	4980	0
289	20240118	143000	29315315	4980	4980	4980	4980	1
290	20240118	142900	29310335	4980	4980	4980	4980	1
291	20240118	142800	29305355	4970	4970	4970	4970	0
292	20240118	142700	29305355	4970	4970	4970	4970	0
293	20240118	142600	29305355	4970	4970	4970	4970	20
294	20240118	142500	29205955	4970	4970	4970	4970	0
295	20240118	142400	29205955	4970	4970	4970	4970	0
296	20240118	142300	29205955	4970	4970	4970	4970	100
297	20240118	142200	28708955	4970	4970	4970	4970	100
298	20240118	142100	28211955	4980	4980	4980	4980	0
299	20240118	142000	28211955	4980	4980	4980	4980	0
300	20240118	141900	28211955	4980	4980	4980	4980	0
301	20240118	141800	28211955	4980	4980	4980	4980	0
302	20240118	141700	28211955	4980	4980	4980	4980	0
303	20240118	141600	28211955	4980	4980	4980	4980	0
304	20240118	141500	28211955	4980	4980	4980	4980	0
305	20240118	141400	28211955	4980	4980	4980	4980	0
306	20240118	141300	28211955	4980	4980	4980	4980	0
307	20240118	141200	28211955	4980	4980	4980	4980	0
308	20240118	141100	28211955	4980	4980	4980	4980	113
309	20240118	141000	27649215	4985	4990	4990	4985	493
310	20240118	140900	25191515	4990	4990	4990	4990	0
311	20240118	140800	25191515	4990	4990	4990	4990	0
312	20240118	140700	25191515	4990	4990	4990	4990	0
313	20240118	140600	25191515	4990	4995	4995	4990	101
314	20240118	140500	24687520	4990	4990	4990	4990	332
315	20240118	140400	23030840	4990	4990	4990	4990	0
316	20240118	140300	23030840	4990	4990	4990	4990	0
317	20240118	140200	23030840	4990	4990	4990	4990	0
318	20240118	140100	23030840	4990	4990	4990	4990	0
319	20240118	140000	23030840	4990	4990	4990	4990	51
320	20240118	135900	22776350	4995	4995	4995	4995	0
321	20240118	135800	22776350	4995	4995	4995	4995	0
322	20240118	135700	22776350	4995	4995	4995	4995	4
323	20240118	135600	22756370	4990	4990	4990	4990	0
324	20240118	135500	22756370	4990	4990	4990	4990	0
325	20240118	135400	22756370	4990	4990	4990	4990	0
326	20240118	135300	22756370	4990	4990	4990	4990	0
327	20240118	135200	22756370	4990	4990	4990	4990	200
328	20240118	135100	21758370	4995	4995	4995	4995	39
329	20240118	135000	21563565	4995	4995	4995	4995	0
330	20240118	134900	21563565	4995	4995	4995	4995	0
331	20240118	134800	21563565	4995	4995	4995	4995	0
332	20240118	134700	21563565	4995	4995	4995	4995	0
333	20240118	134600	21563565	4995	4995	4995	4995	1
334	20240118	134500	21558570	4990	4990	4990	4990	0
335	20240118	134400	21558570	4990	4990	4990	4990	0
336	20240118	134300	21558570	4990	4990	4990	4990	150
337	20240118	134200	20810070	4995	4995	4995	4995	539
338	20240118	134100	18117765	5000	5000	5000	5000	0
339	20240118	134000	18117765	5000	5000	5000	5000	0
340	20240118	133900	18117765	5000	5000	5000	5000	0
341	20240118	133800	18117765	5000	5000	5000	5000	0
342	20240118	133700	18117765	5000	5000	5000	5000	0
343	20240118	133600	18117765	5000	5000	5000	5000	0
344	20240118	133500	18117765	5000	5000	5000	5000	0
345	20240118	133400	18117765	5000	5000	5000	5000	0
346	20240118	133300	18117765	5000	5000	5000	5000	0
347	20240118	133200	18117765	5000	5000	5000	5000	0
348	20240118	133100	18117765	5000	5000	5000	5000	1
349	20240118	133000	18112765	4995	4995	4995	4995	0
350	20240118	132900	18112765	4995	5000	5000	4995	397
351	20240118	132800	16129575	5000	5000	5000	5000	484
352	20240118	132700	13709575	5000	5000	5000	5000	1
353	20240118	132600	13704575	5000	5000	5000	5000	4
354	20240118	132500	13684575	5000	5000	5000	5000	0
355	20240118	132400	13684575	5000	5000	5000	5000	0
356	20240118	132300	13684575	5000	5000	5000	5000	0
357	20240118	132200	13684575	5000	5000	5000	5000	0
358	20240118	132100	13684575	5000	5000	5000	5000	1
359	20240118	132000	13679575	4995	4995	4995	4995	0
360	20240118	131900	13679575	4995	4995	4995	4995	0
361	20240118	131800	13679575	4995	4995	4995	4995	0
362	20240118	131700	13679575	4995	4995	4995	4995	0
363	20240118	131600	13679575	4995	4995	4995	4995	0
364	20240118	131500	13679575	4995	4995	4995	4995	0
365	20240118	131400	13679575	4995	4995	4995	4995	0
366	20240118	131300	13679575	4995	4995	4995	4995	0
367	20240118	131200	13679575	4995	4995	4995	4995	0
368	20240118	131100	13679575	4995	4995	4995	4995	0
369	20240118	131000	13679575	4995	4995	4995	4995	0
370	20240118	130900	13679575	4995	4995	4995	4995	100
371	20240118	130800	13180075	5000	5000	5000	5000	10
372	20240118	130700	13130075	5000	5000	5000	5000	0
373	20240118	130600	13130075	5000	5000	5000	5000	0
374	20240118	130500	13130075	5000	5000	5000	5000	0
375	20240118	130400	13130075	5000	5000	5000	5000	0
376	20240118	130300	13130075	5000	5000	5000	5000	0
377	20240118	130200	13130075	5000	5000	5000	5000	1
378	20240118	130100	13125075	5000	5000	5000	5000	32
379	20240118	130000	12965075	5000	5000	5000	5000	0
380	20240118	125900	12965075	5000	5000	5000	5000	0
381	20240118	125800	12965075	5000	5000	5000	5000	0
382	20240118	125700	12965075	5000	5000	5000	5000	0
383	20240118	125600	12965075	5000	5000	5000	5000	0
384	20240118	125500	12965075	5000	5000	5000	5000	0
385	20240118	125400	12965075	5000	5000	5000	5000	0
386	20240118	125300	12965075	5000	5000	5000	5000	100
387	20240118	125200	12465075	5000	5000	5000	5000	0
388	20240118	125100	12465075	5000	5000	5000	5000	0
389	20240118	125000	12465075	5000	5000	5000	5000	0
390	20240118	124900	12465075	5000	5000	5000	5000	0
391	20240118	124800	12465075	5000	5000	5000	5000	0
392	20240118	124700	12465075	5000	5000	5000	5000	0
393	20240118	124600	12465075	5000	5000	5000	5000	100
394	20240118	124500	11965075	5000	5000	5000	5000	100
395	20240118	124400	11465075	5000	5000	5000	5000	0
396	20240118	124300	11465075	5000	5000	5000	5000	71
397	20240118	124200	11110075	5000	5000	5000	5000	0
398	20240118	124100	11110075	5000	5000	5000	5000	0
399	20240118	124000	11110075	5000	5000	5000	5000	0
400	20240118	123900	11110075	5000	5000	5000	5000	0
401	20240118	123800	11110075	5000	5000	5000	5000	3
402	20240118	123700	11095075	5000	5000	5000	5000	0
403	20240118	123600	11095075	5000	5000	5000	5000	0
404	20240118	123500	11095075	5000	5000	5000	5000	0
405	20240118	123400	11095075	5000	5000	5000	5000	0
406	20240118	123300	11095075	5000	5000	5000	5000	0
407	20240118	123200	11095075	5000	5000	5000	5000	2
408	20240118	123100	11085075	5000	5000	5000	5000	1
409	20240118	123000	11080075	5000	5000	5000	5000	0
410	20240118	122900	11080075	5000	5000	5000	5000	0
411	20240118	122800	11080075	5000	5000	5000	5000	0
412	20240118	122700	11080075	5000	5000	5000	5000	0
413	20240118	122600	11080075	5000	5000	5000	5000	0
414	20240118	122500	11080075	5000	5000	5000	5000	0
415	20240118	122400	11080075	5000	5000	5000	5000	0
416	20240118	122300	11080075	5000	5000	5000	5000	0
417	20240118	122200	11080075	5000	5000	5000	5000	0
418	20240118	122100	11080075	5000	5000	5000	5000	0
419	20240118	122000	11080075	5000	5000	5000	5000	0
420	20240118	121900	11080075	5000	5000	5000	5000	0
421	20240118	121800	11080075	5000	5000	5000	5000	1
422	20240118	121700	11075075	4995	4995	4995	4995	0
423	20240118	121600	11075075	4995	4995	4995	4995	0
424	20240118	121500	11075075	4995	4995	4995	4995	0
425	20240118	121400	11075075	4995	4995	4995	4995	0
426	20240118	121300	11075075	4995	4995	4995	4995	0
427	20240118	121200	11075075	4995	4995	4995	4995	0
428	20240118	121100	11075075	4995	4995	4995	4995	0
429	20240118	121000	11075075	4995	4995	4995	4995	0
430	20240118	120900	11075075	4995	4995	4995	4995	100
431	20240118	120800	10575575	4995	4995	4995	4995	0
432	20240118	120700	10575575	4995	4995	4995	4995	0
433	20240118	120600	10575575	4995	4995	4995	4995	0
434	20240118	120500	10575575	4995	4995	4995	4995	0
435	20240118	120400	10575575	4995	4995	4995	4995	2
436	20240118	120300	10565585	4995	4995	4995	4995	0
437	20240118	120200	10565585	4995	4995	4995	4995	0
438	20240118	120100	10565585	4995	4995	4995	4995	0
439	20240118	120000	10565585	4995	4995	4995	4995	0
440	20240118	115900	10565585	4995	4995	4995	4995	0
441	20240118	115800	10565585	4995	4995	4995	4995	0
442	20240118	115700	10565585	4995	4995	4995	4995	0
443	20240118	115600	10565585	4995	4995	4995	4995	0
444	20240118	115500	10565585	4995	4995	4995	4995	18
445	20240118	115400	10475675	5000	5000	5000	5000	200
446	20240118	115300	9475675	5010	5010	5010	5010	0
447	20240118	115200	9475675	5010	5010	5010	5010	0
448	20240118	115100	9475675	5010	5010	5010	5010	20
449	20240118	115000	9375475	5010	5010	5010	5010	0
450	20240118	114900	9375475	5010	5010	5010	5010	5
451	20240118	114800	9350425	5000	5000	5000	5000	2
452	20240118	114700	9340425	5010	5000	5010	5000	11
453	20240118	114600	9285325	4995	4995	4995	4995	0
454	20240118	114500	9285325	4995	4995	4995	4995	1
455	20240118	114400	9280330	5000	5000	5000	5000	5
456	20240118	114300	9255330	5000	5000	5000	5000	0
457	20240118	114200	9255330	5000	5000	5000	5000	0
458	20240118	114100	9255330	5000	5000	5000	5000	0
459	20240118	114000	9255330	5000	5000	5000	5000	0
460	20240118	113900	9255330	5000	5000	5000	5000	0
461	20240118	113800	9255330	5000	5000	5000	5000	0
462	20240118	113700	9255330	5000	5000	5000	5000	0
463	20240118	113600	9255330	5000	5000	5000	5000	0
464	20240118	113500	9255330	5000	5000	5000	5000	0
465	20240118	113400	9255330	5000	5000	5000	5000	60
466	20240118	113300	8955330	5000	5000	5000	5000	0
467	20240118	113200	8955330	5000	5000	5000	5000	0
468	20240118	113100	8955330	5000	5000	5000	5000	0
469	20240118	113000	8955330	5000	5000	5000	5000	30
470	20240118	112900	8805330	5000	5000	5000	5000	0
471	20240118	112800	8805330	5000	5000	5000	5000	0
472	20240118	112700	8805330	5000	5000	5000	5000	0
473	20240118	112600	8805330	5000	5000	5000	5000	0
474	20240118	112500	8805330	5000	5000	5000	5000	0
475	20240118	112400	8805330	5000	5000	5000	5000	0
476	20240118	112300	8805330	5000	5000	5000	5000	0
477	20240118	112200	8805330	5000	5000	5000	5000	80
478	20240118	112100	8405330	5010	5010	5010	5010	0
479	20240118	112000	8405330	5010	5010	5010	5000	200
480	20240118	111900	7404330	5010	5010	5010	5010	0
481	20240118	111800	7404330	5010	5010	5010	5010	0
482	20240118	111700	7404330	5010	5010	5010	5010	0
483	20240118	111600	7404330	5010	5010	5010	5010	1
484	20240118	111500	7399320	5000	5000	5000	5000	0
485	20240118	111400	7399320	5000	5000	5000	5000	4
486	20240118	111300	7379320	5010	5010	5010	5010	10
487	20240118	111200	7329220	5010	5010	5010	5010	0
488	20240118	111100	7329220	5010	5010	5010	5010	0
489	20240118	111000	7329220	5010	5010	5010	5010	0
490	20240118	110900	7329220	5010	5010	5010	5010	0
491	20240118	110800	7329220	5010	5010	5010	5010	0
492	20240118	110700	7329220	5010	5010	5010	5010	0
493	20240118	110600	7329220	5010	5010	5010	5010	0
494	20240118	110500	7329220	5010	5010	5010	5010	0
495	20240118	110400	7329220	5010	5010	5010	5010	0
496	20240118	110300	7329220	5010	5010	5010	5010	0
497	20240118	110200	7329220	5010	5010	5010	5010	1
498	20240118	110100	7324210	5010	5010	5010	5010	0
499	20240118	110000	7324210	5010	5010	5010	5010	0
500	20240118	105900	7324210	5010	5010	5010	5010	0
501	20240118	105800	7324210	5010	5010	5010	5010	1
502	20240118	105700	7319200	5010	5010	5010	5010	1
503	20240118	105600	7314190	5010	5010	5010	5010	1
504	20240118	105500	7309180	4995	4995	4995	4995	0
505	20240118	105400	7309180	4995	4995	4995	4995	100
506	20240118	105300	6809680	4995	4995	4995	4995	20
507	20240118	105200	6709780	4995	4995	4995	4995	35
508	20240118	105100	6534955	4995	4995	4995	4995	0
509	20240118	105000	6534955	4995	4995	4995	4995	130
510	20240118	104900	5885605	4995	4995	4995	4995	0
511	20240118	104800	5885605	4995	4995	4995	4995	0
512	20240118	104700	5885605	4995	4995	4995	4995	207
513	20240118	104600	4851640	4995	4995	4995	4995	0
514	20240118	104500	4851640	4995	4995	4995	4995	0
515	20240118	104400	4851640	4995	4995	4995	4995	0
516	20240118	104300	4851640	4995	4995	4995	4995	0
517	20240118	104200	4851640	4995	4995	4995	4995	0
518	20240118	104100	4851640	4995	4995	4995	4995	0
519	20240118	104000	4851640	4995	4995	4995	4995	0
520	20240118	103900	4851640	4995	4995	4995	4995	0
521	20240118	103800	4851640	4995	4995	4995	4995	0
522	20240118	103700	4851640	4995	4995	4995	4995	0
523	20240118	103600	4851640	4995	4995	4995	4995	0
524	20240118	103500	4851640	4995	4995	4995	4995	0
525	20240118	103400	4851640	4995	4995	4995	4995	0
526	20240118	103300	4851640	4995	4995	4995	4995	0
527	20240118	103200	4851640	4995	4995	4995	4995	0
528	20240118	103100	4851640	4995	4995	4995	4995	0
529	20240118	103000	4851640	4995	4995	4995	4995	100
530	20240118	102900	4352140	5010	5010	5010	5010	0
531	20240118	102800	4352140	5010	5010	5010	5010	10
532	20240118	102700	4302040	5010	5010	5010	5010	0
533	20240118	102600	4302040	5010	5010	5010	5010	10
534	20240118	102500	4251940	5010	5010	5010	5010	0
535	20240118	102400	4251940	5010	5010	5010	5010	0
536	20240118	102300	4251940	5010	5010	5010	5010	0
537	20240118	102200	4251940	5010	5010	5010	5010	20
538	20240118	102100	4151740	5010	5010	5010	5010	10
539	20240118	102000	4101640	5010	5010	5010	5010	0
540	20240118	101900	4101640	5010	5010	5010	5010	0
541	20240118	101800	4101640	5010	5010	5010	5010	0
542	20240118	101700	4101640	5010	5010	5010	5010	0
543	20240118	101600	4101640	5010	5010	5010	5010	0
544	20240118	101500	4101640	5010	5010	5010	5010	0
545	20240118	101400	4101640	5010	5010	5010	5010	0
546	20240118	101300	4101640	5010	5000	5010	5000	300
547	20240118	101200	2599640	5010	5010	5010	5010	0
548	20240118	101100	2599640	5010	5010	5010	5010	0
549	20240118	101000	2599640	5010	5010	5010	5010	0
550	20240118	100900	2599640	5010	5010	5010	5010	0
551	20240118	100800	2599640	5010	5010	5010	5010	0
552	20240118	100700	2599640	5010	5010	5010	5010	0
553	20240118	100600	2599640	5010	5010	5010	5010	0
554	20240118	100500	2599640	5010	5010	5010	5010	0
555	20240118	100400	2599640	5010	5010	5010	5010	0
556	20240118	100300	2599640	5010	5010	5010	5010	0
557	20240118	100200	2599640	5010	4995	5010	4995	2
558	20240118	100100	2589635	5000	5000	5000	5000	0
559	20240118	100000	2589635	5000	5000	5000	5000	60
560	20240118	095900	2289635	5000	5000	5000	5000	0
561	20240118	095800	2289635	5000	5000	5000	5000	0
562	20240118	095700	2289635	5000	5000	5000	5000	0
563	20240118	095600	2289635	5000	5000	5000	5000	0
564	20240118	095500	2289635	5000	5000	5000	5000	100
565	20240118	095400	1789635	5000	5000	5000	5000	0
566	20240118	095300	1789635	5000	5000	5000	5000	0
567	20240118	095200	1789635	5000	5000	5000	5000	1
568	20240118	095100	1784635	5000	5000	5000	5000	2
569	20240118	095000	1774635	4995	4995	4995	4995	0
570	20240118	094900	1774635	4995	4995	4995	4995	0
571	20240118	094800	1774635	4995	4995	4995	4995	0
572	20240118	094700	1774635	4995	4995	4995	4995	0
573	20240118	094600	1774635	4995	4995	4995	4995	0
574	20240118	094500	1774635	4995	4995	4995	4995	1
575	20240118	094400	1769640	5000	5000	5000	5000	0
576	20240118	094300	1769640	5000	5000	5000	5000	1
577	20240118	094200	1764640	5000	5000	5000	5000	0
578	20240118	094100	1764640	5000	5000	5000	5000	0
579	20240118	094000	1764640	5000	5000	5000	5000	0
580	20240118	093900	1764640	5000	5000	5000	5000	0
581	20240118	093800	1764640	5000	5000	5000	5000	0
582	20240118	093700	1764640	5000	5000	5000	5000	30
583	20240118	093600	1614640	5000	5000	5000	5000	0
584	20240118	093500	1614640	5000	5000	5000	5000	10
585	20240118	093400	1564640	5000	5000	5000	5000	6
586	20240118	093300	1534640	5000	5000	5000	5000	28
587	20240118	093200	1394640	5000	5000	5000	5000	59
588	20240118	093100	1099640	5000	5000	5000	5000	0
589	20240118	093000	1099640	5000	5000	5000	5000	1
590	20240118	092900	1094640	5000	5000	5000	5000	8
591	20240118	092800	1054640	5000	5000	5000	5000	0
592	20240118	092700	1054640	5000	5000	5000	5000	0
593	20240118	092600	1054640	5000	5000	5000	5000	0
594	20240118	092500	1054640	5000	5000	5000	5000	0
595	20240118	092400	1054640	5000	4995	5000	4995	100
596	20240118	092300	554735	4990	4990	4990	4990	0
597	20240118	092200	554735	4990	4990	4990	4990	0
598	20240118	092100	554735	4990	4990	4990	4990	9
599	20240118	092000	509825	4995	4995	4995	4995	1
600	20240118	091900	504830	4995	4995	4995	4995	0
601	20240118	091800	504830	4995	5000	5000	4995	6
602	20240118	091700	474855	4995	4995	4995	4995	0
603	20240118	091600	474855	4995	4995	4995	4995	0
604	20240118	091500	474855	4995	4995	4995	4995	0
605	20240118	091400	474855	4995	4995	4995	4995	4
606	20240118	091300	454875	5000	5000	5000	5000	0
607	20240118	091200	454875	5000	5000	5000	5000	0
608	20240118	091100	454875	5000	5000	5000	5000	0
609	20240118	091000	454875	5000	5000	5000	5000	2
610	20240118	090900	444875	5000	5000	5000	5000	0
611	20240118	090800	444875	5000	5000	5000	5000	0
612	20240118	090700	444875	5000	5000	5000	5000	0
613	20240118	090600	444875	5000	5000	5000	5000	50
614	20240118	090500	194875	5010	5010	5010	5010	1
615	20240118	090400	189865	5000	5000	5000	5000	0
616	20240118	090300	189865	5000	5000	5000	5000	0
617	20240118	090200	189865	5000	5000	5000	5000	11
618	20240118	090100	134865	4995	4995	4995	4995	0
619	20240118	090000	134865	4995	4995	4995	4995	27