KissMeData/101240/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	200900	143248125	4990	4990	4990	4990	348
3	20240119	200800	143248125	4990	4990	4990	4990	0
4	20240119	200700	143248125	4990	4990	4990	4990	0
5	20240119	200600	143248125	4990	4990	4990	4990	0
6	20240119	200500	143248125	4990	4990	4990	4990	0
7	20240119	200400	143248125	4990	4990	4990	4990	0
8	20240119	200300	143248125	4990	4990	4990	4990	0
9	20240119	200200	143248125	4990	4990	4990	4990	0
10	20240119	200100	143248125	4990	4990	4990	4990	0
11	20240119	200000	143248125	4990	4990	4990	4990	0
12	20240119	195900	143248125	4990	4990	4990	4990	0
13	20240119	195800	143248125	4990	4990	4990	4990	0
14	20240119	195700	143248125	4990	4990	4990	4990	0
15	20240119	195600	143248125	4990	4990	4990	4990	0
16	20240119	195500	143248125	4990	4990	4990	4990	0
17	20240119	195400	143248125	4990	4990	4990	4990	0
18	20240119	195300	143248125	4990	4990	4990	4990	0
19	20240119	195200	143248125	4990	4990	4990	4990	0
20	20240119	195100	143248125	4990	4990	4990	4990	0
21	20240119	195000	143248125	4990	4990	4990	4990	0
22	20240119	194900	143248125	4990	4990	4990	4990	0
23	20240119	194800	143248125	4990	4990	4990	4990	0
24	20240119	194700	143248125	4990	4990	4990	4990	0
25	20240119	194600	143248125	4990	4990	4990	4990	0
26	20240119	194500	143248125	4990	4990	4990	4990	0
27	20240119	194400	143248125	4990	4990	4990	4990	0
28	20240119	194300	143248125	4990	4990	4990	4990	0
29	20240119	194200	143248125	4990	4990	4990	4990	0
30	20240119	194100	143248125	4990	4990	4990	4990	0
31	20240119	194000	143248125	4990	4990	4990	4990	0
32	20240119	193900	143248125	4990	4990	4990	4990	348
33	20240119	193800	143248125	4990	4990	4990	4990	0
34	20240119	193700	143248125	4990	4990	4990	4990	0
35	20240119	193600	143248125	4990	4990	4990	4990	0
36	20240119	193500	143248125	4990	4990	4990	4990	0
37	20240119	193400	143248125	4990	4990	4990	4990	0
38	20240119	193300	143248125	4990	4990	4990	4990	0
39	20240119	193200	143248125	4990	4990	4990	4990	0
40	20240119	193100	143248125	4990	4990	4990	4990	0
41	20240119	193000	143248125	4990	4990	4990	4990	0
42	20240119	192900	143248125	4990	4990	4990	4990	0
43	20240119	192800	143248125	4990	4990	4990	4990	0
44	20240119	192700	143248125	4990	4990	4990	4990	0
45	20240119	192600	143248125	4990	4990	4990	4990	0
46	20240119	192500	143248125	4990	4990	4990	4990	0
47	20240119	192400	143248125	4990	4990	4990	4990	0
48	20240119	192300	143248125	4990	4990	4990	4990	0
49	20240119	192200	143248125	4990	4990	4990	4990	0
50	20240119	192100	143248125	4990	4990	4990	4990	0
51	20240119	192000	143248125	4990	4990	4990	4990	0
52	20240119	191900	143248125	4990	4990	4990	4990	0
53	20240119	191800	143248125	4990	4990	4990	4990	0
54	20240119	191700	143248125	4990	4990	4990	4990	0
55	20240119	191600	143248125	4990	4990	4990	4990	0
56	20240119	191500	143248125	4990	4990	4990	4990	0
57	20240119	191400	143248125	4990	4990	4990	4990	0
58	20240119	191300	143248125	4990	4990	4990	4990	0
59	20240119	191200	143248125	4990	4990	4990	4990	0
60	20240119	191100	143248125	4990	4990	4990	4990	0
61	20240119	191000	143248125	4990	4990	4990	4990	0
62	20240119	190900	143248125	4990	4990	4990	4990	348
63	20240119	190800	143248125	4990	4990	4990	4990	0
64	20240119	190700	143248125	4990	4990	4990	4990	0
65	20240119	190600	143248125	4990	4990	4990	4990	0
66	20240119	190500	143248125	4990	4990	4990	4990	0
67	20240119	190400	143248125	4990	4990	4990	4990	0
68	20240119	190300	143248125	4990	4990	4990	4990	0
69	20240119	190200	143248125	4990	4990	4990	4990	0
70	20240119	190100	143248125	4990	4990	4990	4990	0
71	20240119	190000	143248125	4990	4990	4990	4990	0
72	20240119	185900	143248125	4990	4990	4990	4990	0
73	20240119	185800	143248125	4990	4990	4990	4990	0
74	20240119	185700	143248125	4990	4990	4990	4990	0
75	20240119	185600	143248125	4990	4990	4990	4990	0
76	20240119	185500	143248125	4990	4990	4990	4990	0
77	20240119	185400	143248125	4990	4990	4990	4990	0
78	20240119	185300	143248125	4990	4990	4990	4990	0
79	20240119	185200	143248125	4990	4990	4990	4990	0
80	20240119	185100	143248125	4990	4990	4990	4990	0
81	20240119	185000	143248125	4990	4990	4990	4990	0
82	20240119	184900	143248125	4990	4990	4990	4990	0
83	20240119	184800	143248125	4990	4990	4990	4990	0
84	20240119	184700	143248125	4990	4990	4990	4990	0
85	20240119	184600	143248125	4990	4990	4990	4990	0
86	20240119	184500	143248125	4990	4990	4990	4990	0
87	20240119	184400	143248125	4990	4990	4990	4990	0
88	20240119	184300	143248125	4990	4990	4990	4990	0
89	20240119	184200	143248125	4990	4990	4990	4990	0
90	20240119	184100	143248125	4990	4990	4990	4990	0
91	20240119	184000	143248125	4990	4990	4990	4990	0
92	20240119	183900	143248125	4990	4990	4990	4990	348
93	20240119	183800	143248125	4990	4990	4990	4990	0
94	20240119	183700	143248125	4990	4990	4990	4990	0
95	20240119	183600	143248125	4990	4990	4990	4990	0
96	20240119	183500	143248125	4990	4990	4990	4990	0
97	20240119	183400	143248125	4990	4990	4990	4990	0
98	20240119	183300	143248125	4990	4990	4990	4990	0
99	20240119	183200	143248125	4990	4990	4990	4990	0
100	20240119	183100	143248125	4990	4990	4990	4990	0
101	20240119	183000	143248125	4990	4990	4990	4990	0
102	20240119	182900	143248125	4990	4990	4990	4990	0
103	20240119	182800	143248125	4990	4990	4990	4990	0
104	20240119	182700	143248125	4990	4990	4990	4990	0
105	20240119	182600	143248125	4990	4990	4990	4990	0
106	20240119	182500	143248125	4990	4990	4990	4990	0
107	20240119	182400	143248125	4990	4990	4990	4990	0
108	20240119	182300	143248125	4990	4990	4990	4990	0
109	20240119	182200	143248125	4990	4990	4990	4990	0
110	20240119	182100	143248125	4990	4990	4990	4990	0
111	20240119	182000	143248125	4990	4990	4990	4990	0
112	20240119	181900	143248125	4990	4990	4990	4990	0
113	20240119	181800	143248125	4990	4990	4990	4990	0
114	20240119	181700	143248125	4990	4990	4990	4990	0
115	20240119	181600	143248125	4990	4990	4990	4990	0
116	20240119	181500	143248125	4990	4990	4990	4990	0
117	20240119	181400	143248125	4990	4990	4990	4990	0
118	20240119	181300	143248125	4990	4990	4990	4990	0
119	20240119	181200	143248125	4990	4990	4990	4990	0
120	20240119	181100	143248125	4990	4990	4990	4990	0
121	20240119	181000	143248125	4990	4990	4990	4990	0
122	20240119	180900	143248125	4990	4990	4990	4990	348
123	20240119	180800	143248125	4990	4990	4990	4990	0
124	20240119	180700	143248125	4990	4990	4990	4990	0
125	20240119	180600	143248125	4990	4990	4990	4990	0
126	20240119	180500	143248125	4990	4990	4990	4990	0
127	20240119	180400	143248125	4990	4990	4990	4990	0
128	20240119	180300	143248125	4990	4990	4990	4990	0
129	20240119	180200	143248125	4990	4990	4990	4990	0
130	20240119	180100	143248125	4990	4990	4990	4990	0
131	20240119	180000	143248125	4990	4990	4990	4990	0
132	20240119	175900	143248125	4990	4990	4990	4990	0
133	20240119	175800	143248125	4990	4990	4990	4990	0
134	20240119	175700	143248125	4990	4990	4990	4990	0
135	20240119	175600	143248125	4990	4990	4990	4990	0
136	20240119	175500	143248125	4990	4990	4990	4990	0
137	20240119	175400	143248125	4990	4990	4990	4990	0
138	20240119	175300	143248125	4990	4990	4990	4990	0
139	20240119	175200	143248125	4990	4990	4990	4990	0
140	20240119	175100	143248125	4990	4990	4990	4990	0
141	20240119	175000	143248125	4990	4990	4990	4990	0
142	20240119	174900	143248125	4990	4990	4990	4990	0
143	20240119	174800	143248125	4990	4990	4990	4990	0
144	20240119	174700	143248125	4990	4990	4990	4990	0
145	20240119	174600	143248125	4990	4990	4990	4990	0
146	20240119	174500	143248125	4990	4990	4990	4990	0
147	20240119	174400	143248125	4990	4990	4990	4990	0
148	20240119	174300	143248125	4990	4990	4990	4990	0
149	20240119	174200	143248125	4990	4990	4990	4990	0
150	20240119	174100	143248125	4990	4990	4990	4990	0
151	20240119	174000	143248125	4990	4990	4990	4990	0
152	20240119	173900	143248125	4990	4990	4990	4990	348
153	20240119	173800	143248125	4990	4990	4990	4990	0
154	20240119	173700	143248125	4990	4990	4990	4990	0
155	20240119	173600	143248125	4990	4990	4990	4990	0
156	20240119	173500	143248125	4990	4990	4990	4990	0
157	20240119	173400	143248125	4990	4990	4990	4990	0
158	20240119	173300	143248125	4990	4990	4990	4990	0
159	20240119	173200	143248125	4990	4990	4990	4990	0
160	20240119	173100	143248125	4990	4990	4990	4990	0
161	20240119	173000	143248125	4990	4990	4990	4990	0
162	20240119	172900	143248125	4990	4990	4990	4990	0
163	20240119	172800	143248125	4990	4990	4990	4990	0
164	20240119	172700	143248125	4990	4990	4990	4990	0
165	20240119	172600	143248125	4990	4990	4990	4990	0
166	20240119	172500	143248125	4990	4990	4990	4990	0
167	20240119	172400	143248125	4990	4990	4990	4990	0
168	20240119	172300	143248125	4990	4990	4990	4990	0
169	20240119	172200	143248125	4990	4990	4990	4990	0
170	20240119	172100	143248125	4990	4990	4990	4990	0
171	20240119	172000	143248125	4990	4990	4990	4990	0
172	20240119	171900	143248125	4990	4990	4990	4990	0
173	20240119	171800	143248125	4990	4990	4990	4990	0
174	20240119	171700	143248125	4990	4990	4990	4990	0
175	20240119	171600	143248125	4990	4990	4990	4990	0
176	20240119	171500	143248125	4990	4990	4990	4990	0
177	20240119	171400	143248125	4990	4990	4990	4990	0
178	20240119	171300	143248125	4990	4990	4990	4990	0
179	20240119	171200	143248125	4990	4990	4990	4990	0
180	20240119	171100	143248125	4990	4990	4990	4990	0
181	20240119	171000	143248125	4990	4990	4990	4990	0
182	20240119	170900	143248125	4990	4990	4990	4990	348
183	20240119	170800	143248125	4990	4990	4990	4990	0
184	20240119	170700	143248125	4990	4990	4990	4990	0
185	20240119	170600	143248125	4990	4990	4990	4990	0
186	20240119	170500	143248125	4990	4990	4990	4990	0
187	20240119	170400	143248125	4990	4990	4990	4990	0
188	20240119	170300	143248125	4990	4990	4990	4990	0
189	20240119	170200	143248125	4990	4990	4990	4990	0
190	20240119	170100	143248125	4990	4990	4990	4990	0
191	20240119	170000	143248125	4990	4990	4990	4990	0
192	20240119	165900	143248125	4990	4990	4990	4990	0
193	20240119	165800	143248125	4990	4990	4990	4990	0
194	20240119	165700	143248125	4990	4990	4990	4990	0
195	20240119	165600	143248125	4990	4990	4990	4990	0
196	20240119	165500	143248125	4990	4990	4990	4990	0
197	20240119	165400	143248125	4990	4990	4990	4990	0
198	20240119	165300	143248125	4990	4990	4990	4990	0
199	20240119	165200	143248125	4990	4990	4990	4990	0
200	20240119	165100	143248125	4990	4990	4990	4990	0
201	20240119	165000	143248125	4990	4990	4990	4990	0
202	20240119	164900	143248125	4990	4990	4990	4990	0
203	20240119	164800	143248125	4990	4990	4990	4990	0
204	20240119	164700	143248125	4990	4990	4990	4990	0
205	20240119	164600	143248125	4990	4990	4990	4990	0
206	20240119	164500	143248125	4990	4990	4990	4990	0
207	20240119	164400	143248125	4990	4990	4990	4990	0
208	20240119	164300	143248125	4990	4990	4990	4990	0
209	20240119	164200	143248125	4990	4990	4990	4990	0
210	20240119	164100	143248125	4990	4990	4990	4990	0
211	20240119	164000	143248125	4990	4990	4990	4990	0
212	20240119	163900	143248125	4990	4990	4990	4990	348
213	20240119	163800	143248125	4990	4990	4990	4990	0
214	20240119	163700	143248125	4990	4990	4990	4990	0
215	20240119	163600	143248125	4990	4990	4990	4990	0
216	20240119	163500	143248125	4990	4990	4990	4990	0
217	20240119	163400	143248125	4990	4990	4990	4990	0
218	20240119	163300	143248125	4990	4990	4990	4990	0
219	20240119	163200	143248125	4990	4990	4990	4990	0
220	20240119	163100	143248125	4990	4990	4990	4990	0
221	20240119	163000	143248125	4990	4990	4990	4990	0
222	20240119	162900	143248125	4990	4990	4990	4990	0
223	20240119	162800	143248125	4990	4990	4990	4990	0
224	20240119	162700	143248125	4990	4990	4990	4990	0
225	20240119	162600	143248125	4990	4990	4990	4990	0
226	20240119	162500	143248125	4990	4990	4990	4990	0
227	20240119	162400	143248125	4990	4990	4990	4990	0
228	20240119	162300	143248125	4990	4990	4990	4990	0
229	20240119	162200	143248125	4990	4990	4990	4990	0
230	20240119	162100	143248125	4990	4990	4990	4990	0
231	20240119	162000	143248125	4990	4990	4990	4990	0
232	20240119	161900	143248125	4990	4990	4990	4990	0
233	20240119	161800	143248125	4990	4990	4990	4990	0
234	20240119	161700	143248125	4990	4990	4990	4990	0
235	20240119	161600	143248125	4990	4990	4990	4990	0
236	20240119	161500	143248125	4990	4990	4990	4990	0
237	20240119	161400	143248125	4990	4990	4990	4990	0
238	20240119	161300	143248125	4990	4990	4990	4990	0
239	20240119	161200	143248125	4990	4990	4990	4990	0
240	20240119	161100	143248125	4990	4990	4990	4990	0
241	20240119	161000	143248125	4990	4990	4990	4990	0
242	20240119	160900	143248125	4990	4990	4990	4990	348
243	20240119	160800	143248125	4990	4990	4990	4990	0
244	20240119	160700	143248125	4990	4990	4990	4990	0
245	20240119	160600	143248125	4990	4990	4990	4990	0
246	20240119	160500	143248125	4990	4990	4990	4990	0
247	20240119	160400	143248125	4990	4990	4990	4990	0
248	20240119	160300	143248125	4990	4990	4990	4990	0
249	20240119	160200	143248125	4990	4990	4990	4990	0
250	20240119	160100	143248125	4990	4990	4990	4990	0
251	20240119	160000	143248125	4990	4990	4990	4990	0
252	20240119	155900	143248125	4990	4990	4990	4990	0
253	20240119	155800	143248125	4990	4990	4990	4990	0
254	20240119	155700	143248125	4990	4990	4990	4990	0
255	20240119	155600	143248125	4990	4990	4990	4990	0
256	20240119	155500	143248125	4990	4990	4990	4990	0
257	20240119	155400	143248125	4990	4990	4990	4990	0
258	20240119	155300	143248125	4990	4990	4990	4990	0
259	20240119	155200	143248125	4990	4990	4990	4990	0
260	20240119	155100	143248125	4990	4990	4990	4990	0
261	20240119	155000	143248125	4990	4990	4990	4990	0
262	20240119	154900	143248125	4990	4990	4990	4990	0
263	20240119	154800	143248125	4990	4990	4990	4990	0
264	20240119	154700	143248125	4990	4990	4990	4990	0
265	20240119	154600	143248125	4990	4990	4990	4990	0
266	20240119	154500	143248125	4990	4990	4990	4990	0
267	20240119	154400	143248125	4990	4990	4990	4990	0
268	20240119	154300	143248125	4990	4990	4990	4990	0
269	20240119	154200	143248125	4990	4990	4990	4990	0
270	20240119	154100	143248125	4990	4990	4990	4990	0
271	20240119	154000	143248125	4990	4990	4990	4990	0
272	20240119	153900	143248125	4990	4990	4990	4990	348
273	20240119	153800	143248125	4990	4990	4990	4990	0
274	20240119	153700	143248125	4990	4990	4990	4990	0
275	20240119	153600	143248125	4990	4990	4990	4990	0
276	20240119	153500	143248125	4990	4990	4990	4990	0
277	20240119	153400	143248125	4990	4990	4990	4990	0
278	20240119	153300	143248125	4990	4990	4990	4990	0
279	20240119	153200	143248125	4990	4990	4990	4990	0
280	20240119	153100	143248125	4990	4990	4990	4990	0
281	20240119	153000	143248125	4990	4990	4990	4990	348
282	20240119	152900	141511605	4990	4990	4990	4990	0
283	20240119	152800	141511605	4990	4990	4990	4990	0
284	20240119	152700	141511605	4990	4990	4990	4990	0
285	20240119	152600	141511605	4990	4990	4990	4990	0
286	20240119	152500	141511605	4990	4990	4990	4990	0
287	20240119	152400	141511605	4990	4990	4990	4990	0
288	20240119	152300	141511605	4990	4990	4990	4990	0
289	20240119	152200	141511605	4990	4990	4990	4990	0
290	20240119	152100	141511605	4990	4990	4990	4990	0
291	20240119	152000	141511605	4990	4990	4990	4990	0
292	20240119	151900	141511605	4990	4940	4990	4940	219
293	20240119	151800	140421265	4940	4940	4940	4940	17
294	20240119	151700	140337285	4930	4935	4935	4930	76
295	20240119	151600	139962505	4935	4935	4935	4935	20
296	20240119	151500	139863805	4940	4935	4940	4935	12
297	20240119	151400	139804575	4935	4935	4935	4935	20
298	20240119	151300	139705875	4930	4930	4930	4930	0
299	20240119	151200	139705875	4930	4930	4930	4930	0
300	20240119	151100	139705875	4930	4930	4930	4930	3
301	20240119	151000	139691085	4930	4930	4930	4930	236
302	20240119	150900	138527605	4950	4950	4950	4950	58
303	20240119	150800	138240505	4950	4930	4950	4930	168
304	20240119	150700	137412145	4930	4930	4930	4930	0
305	20240119	150600	137412145	4930	4930	4930	4930	30
306	20240119	150500	137264245	4930	4930	4930	4930	40
307	20240119	150400	137067045	4925	4925	4925	4925	0
308	20240119	150300	137067045	4925	4925	4925	4925	0
309	20240119	150200	137067045	4925	4925	4925	4925	10
310	20240119	150100	137017795	4920	4920	4920	4920	0
311	20240119	150000	137017795	4920	4920	4920	4920	0
312	20240119	145900	137017795	4920	4920	4920	4920	0
313	20240119	145800	137017795	4920	4920	4920	4920	0
314	20240119	145700	137017795	4920	4920	4920	4920	0
315	20240119	145600	137017795	4920	4920	4920	4920	0
316	20240119	145500	137017795	4920	4940	4940	4920	1254
317	20240119	145400	130840645	4955	4955	4955	4955	0
318	20240119	145300	130840645	4955	4955	4955	4955	0
319	20240119	145200	130840645	4955	4955	4955	4955	0
320	20240119	145100	130840645	4955	4955	4955	4955	0
321	20240119	145000	130840645	4955	4955	4955	4955	0
322	20240119	144900	130840645	4955	4955	4955	4955	0
323	20240119	144800	130840645	4955	4940	4955	4940	134
324	20240119	144700	130177695	4955	4955	4955	4955	10
325	20240119	144600	130128145	4940	4940	4940	4940	0
326	20240119	144500	130128145	4940	4940	4940	4940	0
327	20240119	144400	130128145	4940	4940	4940	4940	0
328	20240119	144300	130128145	4940	4940	4940	4940	0
329	20240119	144200	130128145	4940	4940	4940	4940	0
330	20240119	144100	130128145	4940	4940	4940	4940	0
331	20240119	144000	130128145	4940	4940	4940	4940	0
332	20240119	143900	130128145	4940	4940	4940	4940	0
333	20240119	143800	130128145	4940	4940	4940	4940	0
334	20240119	143700	130128145	4940	4940	4940	4940	0
335	20240119	143600	130128145	4940	4940	4940	4940	0
336	20240119	143500	130128145	4940	4940	4940	4940	0
337	20240119	143400	130128145	4940	4940	4940	4940	0
338	20240119	143300	130128145	4940	4940	4940	4940	0
339	20240119	143200	130128145	4940	4940	4940	4940	16
340	20240119	143100	130049105	4940	4940	4940	4940	0
341	20240119	143000	130049105	4940	4940	4940	4940	0
342	20240119	142900	130049105	4940	4940	4940	4940	0
343	20240119	142800	130049105	4940	4940	4940	4940	0
344	20240119	142700	130049105	4940	4940	4940	4940	0
345	20240119	142600	130049105	4940	4940	4940	4940	0
346	20240119	142500	130049105	4940	4940	4940	4940	0
347	20240119	142400	130049105	4940	4940	4940	4940	0
348	20240119	142300	130049105	4940	4940	4940	4940	0
349	20240119	142200	130049105	4940	4940	4940	4940	0
350	20240119	142100	130049105	4940	4940	4940	4940	0
351	20240119	142000	130049105	4940	4940	4940	4940	0
352	20240119	141900	130049105	4940	4940	4940	4940	0
353	20240119	141800	130049105	4940	4940	4940	4940	0
354	20240119	141700	130049105	4940	4940	4940	4940	0
355	20240119	141600	130049105	4940	4940	4940	4940	0
356	20240119	141500	130049105	4940	4940	4940	4940	0
357	20240119	141400	130049105	4940	4940	4940	4940	0
358	20240119	141300	130049105	4940	4940	4940	4940	0
359	20240119	141200	130049105	4940	4940	4940	4940	0
360	20240119	141100	130049105	4940	4940	4940	4940	0
361	20240119	141000	130049105	4940	4940	4940	4940	7
362	20240119	140900	130014525	4930	4930	4930	4930	0
363	20240119	140800	130014525	4930	4930	4930	4930	0
364	20240119	140700	130014525	4930	4930	4930	4930	0
365	20240119	140600	130014525	4930	4930	4930	4930	100
366	20240119	140500	129521525	4930	4960	4960	4930	2008
367	20240119	140400	119583280	4955	4955	4955	4955	2535
368	20240119	140300	107022355	4955	4960	4960	4955	2013
369	20240119	140200	97037900	4965	4965	4965	4965	0
370	20240119	140100	97037900	4965	4965	4965	4965	416
371	20240119	140000	94972460	4970	4970	4970	4970	0
372	20240119	135900	94972460	4970	4970	4970	4970	0
373	20240119	135800	94972460	4970	4970	4970	4970	0
374	20240119	135700	94972460	4970	4970	4970	4970	0
375	20240119	135600	94972460	4970	4970	4970	4970	40
376	20240119	135500	94773660	4990	4990	4990	4990	0
377	20240119	135400	94773660	4990	4990	4990	4990	0
378	20240119	135300	94773660	4990	4990	4990	4990	0
379	20240119	135200	94773660	4990	4990	4990	4990	0
380	20240119	135100	94773660	4990	4990	4990	4990	0
381	20240119	135000	94773660	4990	4990	4990	4990	0
382	20240119	134900	94773660	4990	4990	4990	4990	0
383	20240119	134800	94773660	4990	4990	4990	4990	5
384	20240119	134700	94748710	4990	4990	4990	4990	0
385	20240119	134600	94748710	4990	4990	4990	4990	0
386	20240119	134500	94748710	4990	4990	4990	4990	0
387	20240119	134400	94748710	4990	4990	4990	4990	0
388	20240119	134300	94748710	4990	4990	4990	4990	0
389	20240119	134200	94748710	4990	4990	4990	4990	0
390	20240119	134100	94748710	4990	4990	4990	4990	0
391	20240119	134000	94748710	4990	4990	4990	4990	0
392	20240119	133900	94748710	4990	4990	4990	4990	0
393	20240119	133800	94748710	4990	4990	4990	4990	1
394	20240119	133700	94743720	4985	4985	4985	4985	0
395	20240119	133600	94743720	4985	4985	4985	4985	18
396	20240119	133500	94653990	4980	4970	4980	4970	22
397	20240119	133400	94544640	4970	4970	4970	4970	0
398	20240119	133300	94544640	4970	4970	4970	4970	10
399	20240119	133200	94494940	4965	4965	4965	4965	0
400	20240119	133100	94494940	4965	4965	4965	4965	0
401	20240119	133000	94494940	4965	4965	4965	4965	0
402	20240119	132900	94494940	4965	4965	4965	4965	0
403	20240119	132800	94494940	4965	4965	4965	4965	0
404	20240119	132700	94494940	4965	4965	4965	4965	0
405	20240119	132600	94494940	4965	4965	4965	4965	0
406	20240119	132500	94494940	4965	4965	4965	4965	0
407	20240119	132400	94494940	4965	4965	4965	4965	0
408	20240119	132300	94494940	4965	4965	4965	4965	0
409	20240119	132200	94494940	4965	4965	4965	4965	0
410	20240119	132100	94494940	4965	4965	4965	4965	0
411	20240119	132000	94494940	4965	4965	4965	4965	0
412	20240119	131900	94494940	4965	4965	4965	4965	0
413	20240119	131800	94494940	4965	4965	4965	4965	0
414	20240119	131700	94494940	4965	4965	4965	4965	0
415	20240119	131600	94494940	4965	4965	4965	4965	0
416	20240119	131500	94494940	4965	4965	4965	4965	1
417	20240119	131400	94489975	4970	4970	4970	4970	0
418	20240119	131300	94489975	4970	4970	4970	4970	0
419	20240119	131200	94489975	4970	4970	4970	4970	0
420	20240119	131100	94489975	4970	4970	4970	4970	0
421	20240119	131000	94489975	4970	4970	4970	4970	0
422	20240119	130900	94489975	4970	4970	4970	4970	0
423	20240119	130800	94489975	4970	4970	4970	4970	0
424	20240119	130700	94489975	4970	4970	4970	4970	0
425	20240119	130600	94489975	4970	4970	4970	4970	0
426	20240119	130500	94489975	4970	4970	4970	4970	0
427	20240119	130400	94489975	4970	4970	4970	4970	369
428	20240119	130300	92656045	4970	4970	4970	4970	0
429	20240119	130200	92656045	4970	4970	4970	4970	0
430	20240119	130100	92656045	4970	4970	4970	4970	0
431	20240119	130000	92656045	4970	4970	4970	4970	0
432	20240119	125900	92656045	4970	4970	4970	4970	0
433	20240119	125800	92656045	4970	4970	4970	4970	0
434	20240119	125700	92656045	4970	4970	4970	4970	0
435	20240119	125600	92656045	4970	4970	4970	4970	0
436	20240119	125500	92656045	4970	4970	4970	4970	0
437	20240119	125400	92656045	4970	4970	4970	4970	0
438	20240119	125300	92656045	4970	4970	4970	4970	0
439	20240119	125200	92656045	4970	4970	4970	4970	0
440	20240119	125100	92656045	4970	4970	4970	4970	40
441	20240119	125000	92457245	4970	4970	4970	4970	0
442	20240119	124900	92457245	4970	4970	4970	4970	0
443	20240119	124800	92457245	4970	4970	4970	4970	1
444	20240119	124700	92452275	4970	4970	4970	4970	0
445	20240119	124600	92452275	4970	4970	4970	4970	0
446	20240119	124500	92452275	4970	4970	4970	4970	0
447	20240119	124400	92452275	4970	4970	4970	4970	0
448	20240119	124300	92452275	4970	4970	4970	4970	0
449	20240119	124200	92452275	4970	4970	4970	4970	0
450	20240119	124100	92452275	4970	4970	4970	4970	0
451	20240119	124000	92452275	4970	4970	4970	4970	0
452	20240119	123900	92452275	4970	4970	4970	4970	0
453	20240119	123800	92452275	4970	4975	4975	4970	176
454	20240119	123700	91577100	5010	5010	5010	5010	0
455	20240119	123600	91577100	5010	5010	5010	5010	0
456	20240119	123500	91577100	5010	5010	5010	5010	0
457	20240119	123400	91577100	5010	5010	5010	5010	0
458	20240119	123300	91577100	5010	5010	5010	5010	0
459	20240119	123200	91577100	5010	5010	5010	5010	100
460	20240119	123100	91076100	5010	5010	5010	5010	0
461	20240119	123000	91076100	5010	5010	5010	5010	0
462	20240119	122900	91076100	5010	5010	5010	5010	0
463	20240119	122800	91076100	5010	5010	5010	5010	0
464	20240119	122700	91076100	5010	5010	5010	5010	0
465	20240119	122600	91076100	5010	5010	5010	5010	0
466	20240119	122500	91076100	5010	5000	5010	5000	673
467	20240119	122400	87711080	4975	4975	4975	4975	0
468	20240119	122300	87711080	4975	4975	4975	4975	0
469	20240119	122200	87711080	4975	4975	4975	4975	10
470	20240119	122100	87661330	4975	4975	4975	4975	0
471	20240119	122000	87661330	4975	4975	4975	4975	124
472	20240119	121900	87044430	4970	4970	4970	4970	25
473	20240119	121800	86920180	4965	4965	4965	4965	0
474	20240119	121700	86920180	4965	4965	4965	4965	161
475	20240119	121600	86120815	4965	4965	4965	4965	2
476	20240119	121500	86110885	4970	4970	4970	4970	0
477	20240119	121400	86110885	4970	4970	4970	4970	0
478	20240119	121300	86110885	4970	4970	4970	4970	0
479	20240119	121200	86110885	4970	4970	4970	4970	125
480	20240119	121100	85489635	4970	4970	4970	4970	0
481	20240119	121000	85489635	4970	4970	4970	4970	0
482	20240119	120900	85489635	4970	4970	4970	4970	0
483	20240119	120800	85489635	4970	4970	4970	4970	1
484	20240119	120700	85484665	4970	4970	4970	4970	10
485	20240119	120600	85434965	4975	4975	4975	4975	0
486	20240119	120500	85434965	4975	4980	4980	4975	276
487	20240119	120400	84061835	4980	4980	4980	4980	0
488	20240119	120300	84061835	4980	4980	4980	4980	0
489	20240119	120200	84061835	4980	4980	4980	4980	0
490	20240119	120100	84061835	4980	4980	4980	4980	0
491	20240119	120000	84061835	4980	4980	4980	4980	0
492	20240119	115900	84061835	4980	4980	4980	4980	0
493	20240119	115800	84061835	4980	4980	4980	4980	36
494	20240119	115700	83882555	4980	4980	4980	4980	0
495	20240119	115600	83882555	4980	4980	4980	4980	0
496	20240119	115500	83882555	4980	4980	4980	4980	1
497	20240119	115400	83877575	4980	4985	4985	4980	340
498	20240119	115300	82184275	5010	5010	5010	5010	0
499	20240119	115200	82184275	5010	5010	5010	5010	0
500	20240119	115100	82184275	5010	5010	5010	5010	0
501	20240119	115000	82184275	5010	5010	5010	5010	0
502	20240119	114900	82184275	5010	5010	5010	5010	0
503	20240119	114800	82184275	5010	5010	5010	5010	0
504	20240119	114700	82184275	5010	5010	5010	5010	0
505	20240119	114600	82184275	5010	5010	5010	5010	0
506	20240119	114500	82184275	5010	5010	5010	5010	0
507	20240119	114400	82184275	5010	5010	5010	5010	1
508	20240119	114300	82179265	4980	4980	4980	4980	0
509	20240119	114200	82179265	4980	4980	4980	4980	0
510	20240119	114100	82179265	4980	4980	4980	4980	0
511	20240119	114000	82179265	4980	5000	5000	4980	460
512	20240119	113900	79884215	5010	5010	5010	5010	0
513	20240119	113800	79884215	5010	5010	5010	5010	0
514	20240119	113700	79884215	5010	5010	5010	5010	0
515	20240119	113600	79884215	5010	5010	5010	5010	0
516	20240119	113500	79884215	5010	5010	5010	5010	0
517	20240119	113400	79884215	5010	5010	5010	5010	0
518	20240119	113300	79884215	5010	5010	5010	5010	0
519	20240119	113200	79884215	5010	5010	5010	5010	0
520	20240119	113100	79884215	5010	5010	5010	5010	0
521	20240119	113000	79884215	5010	5010	5010	5010	0
522	20240119	112900	79884215	5010	5010	5010	5010	0
523	20240119	112800	79884215	5010	5010	5010	5010	0
524	20240119	112700	79884215	5010	5010	5010	5010	0
525	20240119	112600	79884215	5010	5010	5010	5010	0
526	20240119	112500	79884215	5010	5010	5010	5010	1
527	20240119	112400	79879205	5000	5000	5000	5000	0
528	20240119	112300	79879205	5000	5000	5000	5000	0
529	20240119	112200	79879205	5000	5000	5000	5000	40
530	20240119	112100	79679205	5000	5000	5000	5000	0
531	20240119	112000	79679205	5000	5000	5000	5000	0
532	20240119	111900	79679205	5000	5000	5000	5000	0
533	20240119	111800	79679205	5000	5000	5000	5000	0
534	20240119	111700	79679205	5000	5000	5000	5000	0
535	20240119	111600	79679205	5000	5000	5000	5000	0
536	20240119	111500	79679205	5000	5000	5000	5000	0
537	20240119	111400	79679205	5000	5000	5000	5000	0
538	20240119	111300	79679205	5000	5000	5000	5000	0
539	20240119	111200	79679205	5000	5000	5000	5000	0
540	20240119	111100	79679205	5000	5000	5000	5000	0
541	20240119	111000	79679205	5000	5000	5000	5000	0
542	20240119	110900	79679205	5000	5000	5000	5000	100
543	20240119	110800	79179205	5010	5010	5010	5010	0
544	20240119	110700	79179205	5010	5010	5010	5010	0
545	20240119	110600	79179205	5010	5010	5010	5010	0
546	20240119	110500	79179205	5010	5010	5010	5010	0
547	20240119	110400	79179205	5010	5010	5010	5010	0
548	20240119	110300	79179205	5010	5010	5010	5010	0
549	20240119	110200	79179205	5010	5010	5010	5010	0
550	20240119	110100	79179205	5010	5010	5010	5010	1
551	20240119	110000	79174195	5010	5010	5010	5010	0
552	20240119	105900	79174195	5010	5010	5010	5010	0
553	20240119	105800	79174195	5010	5010	5010	5010	5
554	20240119	105700	79149145	4985	4985	4985	4985	0
555	20240119	105600	79149145	4985	4990	4990	4985	135
556	20240119	105500	78476150	4990	4990	4990	4990	0
557	20240119	105400	78476150	4990	4990	4990	4990	46
558	20240119	105300	78246610	4990	4990	4990	4990	0
559	20240119	105200	78246610	4990	4990	4990	4990	100
560	20240119	105100	77747610	4990	4990	4990	4990	0
561	20240119	105000	77747610	4990	4990	4990	4990	0
562	20240119	104900	77747610	4990	4990	4990	4990	0
563	20240119	104800	77747610	4990	4990	4990	4990	0
564	20240119	104700	77747610	4990	4990	4990	4990	0
565	20240119	104600	77747610	4990	4990	4990	4990	0
566	20240119	104500	77747610	4990	4990	4990	4990	22
567	20240119	104400	77637830	4990	4990	4990	4990	0
568	20240119	104300	77637830	4990	4990	4990	4990	23
569	20240119	104200	77523060	4990	4990	4990	4990	0
570	20240119	104100	77523060	4990	4990	4990	4990	0
571	20240119	104000	77523060	4990	4990	4990	4990	0
572	20240119	103900	77523060	4990	5000	5000	4990	2
573	20240119	103800	77513070	4990	4990	4990	4990	0
574	20240119	103700	77513070	4990	4990	4990	4990	0
575	20240119	103600	77513070	4990	4995	4995	4990	181
576	20240119	103500	76609380	5000	5000	5000	5000	0
577	20240119	103400	76609380	5000	5000	5000	5000	0
578	20240119	103300	76609380	5000	5000	5000	5000	0
579	20240119	103200	76609380	5000	5000	5000	5000	91
580	20240119	103100	76154380	5000	5000	5000	5000	0
581	20240119	103000	76154380	5000	5000	5000	5000	0
582	20240119	102900	76154380	5000	5000	5000	5000	0
583	20240119	102800	76154380	5000	5000	5000	5000	0
584	20240119	102700	76154380	5000	5000	5000	5000	269
585	20240119	102600	74809380	5000	5000	5000	5000	0
586	20240119	102500	74809380	5000	5000	5000	5000	0
587	20240119	102400	74809380	5000	5000	5000	5000	0
588	20240119	102300	74809380	5000	5000	5000	5000	0
589	20240119	102200	74809380	5000	5000	5000	5000	0
590	20240119	102100	74809380	5000	5020	5020	5000	431
591	20240119	102000	72650220	5020	5020	5020	5020	0
592	20240119	101900	72650220	5020	5020	5020	5020	0
593	20240119	101800	72650220	5020	5020	5020	5020	0
594	20240119	101700	72650220	5020	5020	5020	5020	0
595	20240119	101600	72650220	5020	5020	5020	5020	0
596	20240119	101500	72650220	5020	5020	5020	5020	86
597	20240119	101400	72218500	5020	5020	5020	5020	0
598	20240119	101300	72218500	5020	5020	5020	5020	0
599	20240119	101200	72218500	5020	5020	5020	5020	0
600	20240119	101100	72218500	5020	5020	5020	5020	0
601	20240119	101000	72218500	5020	5020	5020	5020	0
602	20240119	100900	72218500	5020	5020	5020	5020	0
603	20240119	100800	72218500	5020	5020	5020	5020	0
604	20240119	100700	72218500	5020	5020	5020	5020	0
605	20240119	100600	72218500	5020	5020	5020	5020	0
606	20240119	100500	72218500	5020	5020	5020	5020	0
607	20240119	100400	72218500	5020	5020	5020	5020	39
608	20240119	100300	72022720	5030	5030	5030	5030	0
609	20240119	100200	72022720	5030	5030	5030	5030	32
610	20240119	100100	71861760	5010	5010	5010	5010	0
611	20240119	100000	71861760	5010	5010	5010	5010	18
612	20240119	095900	71771580	5000	5000	5000	5000	2
613	20240119	095800	71761580	5000	5000	5000	5000	17
614	20240119	095700	71676580	5000	5000	5000	5000	0
615	20240119	095600	71676580	5000	5000	5000	5000	0
616	20240119	095500	71676580	5000	5020	5020	5000	200
617	20240119	095400	70674030	5040	5030	5040	5030	35
618	20240119	095300	70497760	5030	5030	5030	5030	16
619	20240119	095200	70417280	5020	5020	5020	5020	0
620	20240119	095100	70417280	5020	5020	5020	5020	4
621	20240119	095000	70397200	5040	5040	5040	5040	93
622	20240119	094900	69928480	5070	5070	5070	5070	0
623	20240119	094800	69928480	5070	5070	5070	5070	0
624	20240119	094700	69928480	5070	5070	5070	5070	0
625	20240119	094600	69928480	5070	5070	5070	5070	0
626	20240119	094500	69928480	5070	5070	5070	5070	0
627	20240119	094400	69928480	5070	5070	5070	5070	0
628	20240119	094300	69928480	5070	5070	5070	5070	0
629	20240119	094200	69928480	5070	5070	5070	5070	0
630	20240119	094100	69928480	5070	5070	5070	5070	0
631	20240119	094000	69928480	5070	5070	5070	5070	23
632	20240119	093900	69811870	5070	5070	5070	5070	1
633	20240119	093800	69806800	5030	5030	5030	5030	423
634	20240119	093700	67679110	5030	5040	5040	5030	24
635	20240119	093600	67558270	5030	5030	5030	5030	5
636	20240119	093500	67533120	5070	5050	5070	5050	48
637	20240119	093400	67290340	5030	5030	5030	5030	0
638	20240119	093300	67290340	5030	5030	5030	5030	30
639	20240119	093200	67139440	5040	5040	5040	5040	15
640	20240119	093100	67063840	5020	5020	5020	5020	50
641	20240119	093000	66812840	5000	5050	5050	5000	1396
642	20240119	092900	59808240	5100	5050	5100	5050	4448
643	20240119	092800	37178720	5050	5050	5050	5050	214
644	20240119	092700	36098020	5050	5050	5050	5050	5
645	20240119	092600	36072770	5040	5040	5040	5040	20
646	20240119	092500	35971970	5040	5040	5040	5040	50
647	20240119	092400	35719970	5030	5020	5030	5020	801
648	20240119	092300	31698250	5010	5010	5010	5010	0
649	20240119	092200	31698250	5010	5010	5010	5010	9
650	20240119	092100	31653160	5000	5000	5000	5000	2000
651	20240119	092000	21653160	4995	4995	4995	4995	0
652	20240119	091900	21653160	4995	4995	4995	4995	10
653	20240119	091800	21603210	4985	4985	4985	4985	0
654	20240119	091700	21603210	4985	4985	4985	4985	0
655	20240119	091600	21603210	4985	5010	5020	4985	91
656	20240119	091500	21147410	5010	5010	5010	5010	276
657	20240119	091400	19764650	5010	5010	5010	5000	2724
658	20240119	091300	6117510	4980	4980	4980	4980	30
659	20240119	091200	5968110	4970	4970	4970	4970	4
660	20240119	091100	5948230	5000	5000	5000	5000	0
661	20240119	091000	5948230	5000	5000	5000	4970	294
662	20240119	090900	4478550	5000	5000	5000	5000	10
663	20240119	090800	4428550	5000	5000	5000	5000	0
664	20240119	090700	4428550	5000	5000	5000	5000	20
665	20240119	090600	4328550	5010	5000	5010	5000	24
666	20240119	090500	4208490	5000	5000	5000	5000	0
667	20240119	090400	4208490	5000	5000	5000	5000	0
668	20240119	090300	4208490	5000	5000	5000	5000	0
669	20240119	090200	4208490	5000	4975	5000	4950	686
670	20240119	090100	797775	4975	4975	4975	4975	0
671	20240119	090000	797775	4975	4955	4975	4955	60