KissMeData/033920/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	191700	95179575	4980	4980	4980	4980	692
3	20240119	191600	95179575	4980	4980	4980	4980	0
4	20240119	191500	95179575	4980	4980	4980	4980	0
5	20240119	191400	95179575	4980	4980	4980	4980	0
6	20240119	191300	95179575	4980	4980	4980	4980	0
7	20240119	191200	95179575	4980	4980	4980	4980	0
8	20240119	191100	95179575	4980	4980	4980	4980	0
9	20240119	191000	95179575	4980	4980	4980	4980	0
10	20240119	190900	95179575	4980	4980	4980	4980	0
11	20240119	190800	95179575	4980	4980	4980	4980	0
12	20240119	190700	95179575	4980	4980	4980	4980	0
13	20240119	190600	95179575	4980	4980	4980	4980	0
14	20240119	190500	95179575	4980	4980	4980	4980	0
15	20240119	190400	95179575	4980	4980	4980	4980	0
16	20240119	190300	95179575	4980	4980	4980	4980	0
17	20240119	190200	95179575	4980	4980	4980	4980	0
18	20240119	190100	95179575	4980	4980	4980	4980	0
19	20240119	190000	95179575	4980	4980	4980	4980	0
20	20240119	185900	95179575	4980	4980	4980	4980	0
21	20240119	185800	95179575	4980	4980	4980	4980	0
22	20240119	185700	95179575	4980	4980	4980	4980	0
23	20240119	185600	95179575	4980	4980	4980	4980	0
24	20240119	185500	95179575	4980	4980	4980	4980	0
25	20240119	185400	95179575	4980	4980	4980	4980	0
26	20240119	185300	95179575	4980	4980	4980	4980	0
27	20240119	185200	95179575	4980	4980	4980	4980	0
28	20240119	185100	95179575	4980	4980	4980	4980	0
29	20240119	185000	95179575	4980	4980	4980	4980	0
30	20240119	184900	95179575	4980	4980	4980	4980	0
31	20240119	184800	95179575	4980	4980	4980	4980	0
32	20240119	184700	95179575	4980	4980	4980	4980	692
33	20240119	184600	95179575	4980	4980	4980	4980	0
34	20240119	184500	95179575	4980	4980	4980	4980	0
35	20240119	184400	95179575	4980	4980	4980	4980	0
36	20240119	184300	95179575	4980	4980	4980	4980	0
37	20240119	184200	95179575	4980	4980	4980	4980	0
38	20240119	184100	95179575	4980	4980	4980	4980	0
39	20240119	184000	95179575	4980	4980	4980	4980	0
40	20240119	183900	95179575	4980	4980	4980	4980	0
41	20240119	183800	95179575	4980	4980	4980	4980	0
42	20240119	183700	95179575	4980	4980	4980	4980	0
43	20240119	183600	95179575	4980	4980	4980	4980	0
44	20240119	183500	95179575	4980	4980	4980	4980	0
45	20240119	183400	95179575	4980	4980	4980	4980	0
46	20240119	183300	95179575	4980	4980	4980	4980	0
47	20240119	183200	95179575	4980	4980	4980	4980	0
48	20240119	183100	95179575	4980	4980	4980	4980	0
49	20240119	183000	95179575	4980	4980	4980	4980	0
50	20240119	182900	95179575	4980	4980	4980	4980	0
51	20240119	182800	95179575	4980	4980	4980	4980	0
52	20240119	182700	95179575	4980	4980	4980	4980	0
53	20240119	182600	95179575	4980	4980	4980	4980	0
54	20240119	182500	95179575	4980	4980	4980	4980	0
55	20240119	182400	95179575	4980	4980	4980	4980	0
56	20240119	182300	95179575	4980	4980	4980	4980	0
57	20240119	182200	95179575	4980	4980	4980	4980	0
58	20240119	182100	95179575	4980	4980	4980	4980	0
59	20240119	182000	95179575	4980	4980	4980	4980	0
60	20240119	181900	95179575	4980	4980	4980	4980	0
61	20240119	181800	95179575	4980	4980	4980	4980	0
62	20240119	181700	95179575	4980	4980	4980	4980	692
63	20240119	181600	95179575	4980	4980	4980	4980	0
64	20240119	181500	95179575	4980	4980	4980	4980	0
65	20240119	181400	95179575	4980	4980	4980	4980	0
66	20240119	181300	95179575	4980	4980	4980	4980	0
67	20240119	181200	95179575	4980	4980	4980	4980	0
68	20240119	181100	95179575	4980	4980	4980	4980	0
69	20240119	181000	95179575	4980	4980	4980	4980	0
70	20240119	180900	95179575	4980	4980	4980	4980	0
71	20240119	180800	95179575	4980	4980	4980	4980	0
72	20240119	180700	95179575	4980	4980	4980	4980	0
73	20240119	180600	95179575	4980	4980	4980	4980	0
74	20240119	180500	95179575	4980	4980	4980	4980	0
75	20240119	180400	95179575	4980	4980	4980	4980	0
76	20240119	180300	95179575	4980	4980	4980	4980	0
77	20240119	180200	95179575	4980	4980	4980	4980	0
78	20240119	180100	95179575	4980	4980	4980	4980	0
79	20240119	180000	95179575	4980	4980	4980	4980	0
80	20240119	175900	95179575	4980	4980	4980	4980	0
81	20240119	175800	95179575	4980	4980	4980	4980	0
82	20240119	175700	95179575	4980	4980	4980	4980	0
83	20240119	175600	95179575	4980	4980	4980	4980	0
84	20240119	175500	95179575	4980	4980	4980	4980	0
85	20240119	175400	95179575	4980	4980	4980	4980	0
86	20240119	175300	95179575	4980	4980	4980	4980	0
87	20240119	175200	95179575	4980	4980	4980	4980	0
88	20240119	175100	95179575	4980	4980	4980	4980	0
89	20240119	175000	95179575	4980	4980	4980	4980	0
90	20240119	174900	95179575	4980	4980	4980	4980	0
91	20240119	174800	95179575	4980	4980	4980	4980	0
92	20240119	174700	95179575	4980	4980	4980	4980	692
93	20240119	174600	95179575	4980	4980	4980	4980	0
94	20240119	174500	95179575	4980	4980	4980	4980	0
95	20240119	174400	95179575	4980	4980	4980	4980	0
96	20240119	174300	95179575	4980	4980	4980	4980	0
97	20240119	174200	95179575	4980	4980	4980	4980	0
98	20240119	174100	95179575	4980	4980	4980	4980	0
99	20240119	174000	95179575	4980	4980	4980	4980	0
100	20240119	173900	95179575	4980	4980	4980	4980	0
101	20240119	173800	95179575	4980	4980	4980	4980	0
102	20240119	173700	95179575	4980	4980	4980	4980	0
103	20240119	173600	95179575	4980	4980	4980	4980	0
104	20240119	173500	95179575	4980	4980	4980	4980	0
105	20240119	173400	95179575	4980	4980	4980	4980	0
106	20240119	173300	95179575	4980	4980	4980	4980	0
107	20240119	173200	95179575	4980	4980	4980	4980	0
108	20240119	173100	95179575	4980	4980	4980	4980	0
109	20240119	173000	95179575	4980	4980	4980	4980	0
110	20240119	172900	95179575	4980	4980	4980	4980	0
111	20240119	172800	95179575	4980	4980	4980	4980	0
112	20240119	172700	95179575	4980	4980	4980	4980	0
113	20240119	172600	95179575	4980	4980	4980	4980	0
114	20240119	172500	95179575	4980	4980	4980	4980	0
115	20240119	172400	95179575	4980	4980	4980	4980	0
116	20240119	172300	95179575	4980	4980	4980	4980	0
117	20240119	172200	95179575	4980	4980	4980	4980	0
118	20240119	172100	95179575	4980	4980	4980	4980	0
119	20240119	172000	95179575	4980	4980	4980	4980	0
120	20240119	171900	95179575	4980	4980	4980	4980	0
121	20240119	171800	95179575	4980	4980	4980	4980	0
122	20240119	171700	95179575	4980	4980	4980	4980	692
123	20240119	171600	95179575	4980	4980	4980	4980	0
124	20240119	171500	95179575	4980	4980	4980	4980	0
125	20240119	171400	95179575	4980	4980	4980	4980	0
126	20240119	171300	95179575	4980	4980	4980	4980	0
127	20240119	171200	95179575	4980	4980	4980	4980	0
128	20240119	171100	95179575	4980	4980	4980	4980	0
129	20240119	171000	95179575	4980	4980	4980	4980	0
130	20240119	170900	95179575	4980	4980	4980	4980	0
131	20240119	170800	95179575	4980	4980	4980	4980	0
132	20240119	170700	95179575	4980	4980	4980	4980	0
133	20240119	170600	95179575	4980	4980	4980	4980	0
134	20240119	170500	95179575	4980	4980	4980	4980	0
135	20240119	170400	95179575	4980	4980	4980	4980	0
136	20240119	170300	95179575	4980	4980	4980	4980	0
137	20240119	170200	95179575	4980	4980	4980	4980	0
138	20240119	170100	95179575	4980	4980	4980	4980	0
139	20240119	170000	95179575	4980	4980	4980	4980	0
140	20240119	165900	95179575	4980	4980	4980	4980	0
141	20240119	165800	95179575	4980	4980	4980	4980	0
142	20240119	165700	95179575	4980	4980	4980	4980	0
143	20240119	165600	95179575	4980	4980	4980	4980	0
144	20240119	165500	95179575	4980	4980	4980	4980	0
145	20240119	165400	95179575	4980	4980	4980	4980	0
146	20240119	165300	95179575	4980	4980	4980	4980	0
147	20240119	165200	95179575	4980	4980	4980	4980	0
148	20240119	165100	95179575	4980	4980	4980	4980	0
149	20240119	165000	95179575	4980	4980	4980	4980	0
150	20240119	164900	95179575	4980	4980	4980	4980	0
151	20240119	164800	95179575	4980	4980	4980	4980	0
152	20240119	164700	95179575	4980	4980	4980	4980	692
153	20240119	164600	95179575	4980	4980	4980	4980	0
154	20240119	164500	95179575	4980	4980	4980	4980	0
155	20240119	164400	95179575	4980	4980	4980	4980	0
156	20240119	164300	95179575	4980	4980	4980	4980	0
157	20240119	164200	95179575	4980	4980	4980	4980	0
158	20240119	164100	95179575	4980	4980	4980	4980	0
159	20240119	164000	95179575	4980	4980	4980	4980	0
160	20240119	163900	95179575	4980	4980	4980	4980	0
161	20240119	163800	95179575	4980	4980	4980	4980	0
162	20240119	163700	95179575	4980	4980	4980	4980	0
163	20240119	163600	95179575	4980	4980	4980	4980	0
164	20240119	163500	95179575	4980	4980	4980	4980	0
165	20240119	163400	95179575	4980	4980	4980	4980	0
166	20240119	163300	95179575	4980	4980	4980	4980	0
167	20240119	163200	95179575	4980	4980	4980	4980	0
168	20240119	163100	95179575	4980	4980	4980	4980	0
169	20240119	163000	95179575	4980	4980	4980	4980	0
170	20240119	162900	95179575	4980	4980	4980	4980	0
171	20240119	162800	95179575	4980	4980	4980	4980	0
172	20240119	162700	95179575	4980	4980	4980	4980	0
173	20240119	162600	95179575	4980	4980	4980	4980	0
174	20240119	162500	95179575	4980	4980	4980	4980	0
175	20240119	162400	95179575	4980	4980	4980	4980	0
176	20240119	162300	95179575	4980	4980	4980	4980	0
177	20240119	162200	95179575	4980	4980	4980	4980	0
178	20240119	162100	95179575	4980	4980	4980	4980	0
179	20240119	162000	95179575	4980	4980	4980	4980	0
180	20240119	161900	95179575	4980	4980	4980	4980	0
181	20240119	161800	95179575	4980	4980	4980	4980	0
182	20240119	161700	95179575	4980	4980	4980	4980	692
183	20240119	161600	95179575	4980	4980	4980	4980	0
184	20240119	161500	95179575	4980	4980	4980	4980	0
185	20240119	161400	95179575	4980	4980	4980	4980	0
186	20240119	161300	95179575	4980	4980	4980	4980	0
187	20240119	161200	95179575	4980	4980	4980	4980	0
188	20240119	161100	95179575	4980	4980	4980	4980	0
189	20240119	161000	95179575	4980	4980	4980	4980	0
190	20240119	160900	95179575	4980	4980	4980	4980	0
191	20240119	160800	95179575	4980	4980	4980	4980	0
192	20240119	160700	95179575	4980	4980	4980	4980	0
193	20240119	160600	95179575	4980	4980	4980	4980	0
194	20240119	160500	95179575	4980	4980	4980	4980	0
195	20240119	160400	95179575	4980	4980	4980	4980	0
196	20240119	160300	95179575	4980	4980	4980	4980	0
197	20240119	160200	95179575	4980	4980	4980	4980	0
198	20240119	160100	95179575	4980	4980	4980	4980	0
199	20240119	160000	95179575	4980	4980	4980	4980	0
200	20240119	155900	95179575	4980	4980	4980	4980	0
201	20240119	155800	95179575	4980	4980	4980	4980	0
202	20240119	155700	95179575	4980	4980	4980	4980	0
203	20240119	155600	95179575	4980	4980	4980	4980	0
204	20240119	155500	95179575	4980	4980	4980	4980	0
205	20240119	155400	95179575	4980	4980	4980	4980	0
206	20240119	155300	95179575	4980	4980	4980	4980	0
207	20240119	155200	95179575	4980	4980	4980	4980	0
208	20240119	155100	95179575	4980	4980	4980	4980	0
209	20240119	155000	95179575	4980	4980	4980	4980	0
210	20240119	154900	95179575	4980	4980	4980	4980	0
211	20240119	154800	95179575	4980	4980	4980	4980	0
212	20240119	154700	95179575	4980	4980	4980	4980	692
213	20240119	154600	95179575	4980	4980	4980	4980	0
214	20240119	154500	95179575	4980	4980	4980	4980	0
215	20240119	154400	95179575	4980	4980	4980	4980	0
216	20240119	154300	95179575	4980	4980	4980	4980	0
217	20240119	154200	95179575	4980	4980	4980	4980	0
218	20240119	154100	95179575	4980	4980	4980	4980	0
219	20240119	154000	95179575	4980	4980	4980	4980	0
220	20240119	153900	95179575	4980	4980	4980	4980	0
221	20240119	153800	95179575	4980	4980	4980	4980	0
222	20240119	153700	95179575	4980	4980	4980	4980	0
223	20240119	153600	95179575	4980	4980	4980	4980	0
224	20240119	153500	95179575	4980	4980	4980	4980	0
225	20240119	153400	95179575	4980	4980	4980	4980	0
226	20240119	153300	95179575	4980	4980	4980	4980	0
227	20240119	153200	95179575	4980	4980	4980	4980	0
228	20240119	153100	95179575	4980	4980	4980	4980	0
229	20240119	153000	95179575	4980	4980	4980	4980	692
230	20240119	152900	91733415	4990	4990	4990	4990	0
231	20240119	152800	91733415	4990	4990	4990	4990	0
232	20240119	152700	91733415	4990	4990	4990	4990	0
233	20240119	152600	91733415	4990	4990	4990	4990	0
234	20240119	152500	91733415	4990	4990	4990	4990	0
235	20240119	152400	91733415	4990	4990	4990	4990	0
236	20240119	152300	91733415	4990	4990	4990	4990	0
237	20240119	152200	91733415	4990	4990	4990	4990	0
238	20240119	152100	91733415	4990	4990	4990	4990	0
239	20240119	152000	91733415	4990	4990	4990	4990	0
240	20240119	151900	91733415	4990	4990	4990	4990	0
241	20240119	151800	91733415	4990	4990	4990	4990	4
242	20240119	151700	91713455	4985	4985	4985	4985	0
243	20240119	151600	91713455	4985	4990	4990	4985	23
244	20240119	151500	91598695	4985	4985	4985	4985	0
245	20240119	151400	91598695	4985	4985	4985	4985	0
246	20240119	151300	91598695	4985	4985	4985	4985	0
247	20240119	151200	91598695	4985	4985	4985	4985	0
248	20240119	151100	91598695	4985	4985	4985	4985	0
249	20240119	151000	91598695	4985	4985	4985	4985	0
250	20240119	150900	91598695	4985	4985	4985	4985	0
251	20240119	150800	91598695	4985	4985	4985	4985	0
252	20240119	150700	91598695	4985	4985	4985	4985	0
253	20240119	150600	91598695	4985	4990	4990	4985	51
254	20240119	150500	91344450	4985	4985	4985	4985	0
255	20240119	150400	91344450	4985	4985	4985	4985	0
256	20240119	150300	91344450	4985	4985	4985	4985	60
257	20240119	150200	91045350	4980	4980	4980	4980	0
258	20240119	150100	91045350	4980	4980	4980	4980	500
259	20240119	150000	88555350	4980	4985	4985	4980	300
260	20240119	145900	87060245	4985	4990	4990	4985	201
261	20240119	145800	86057260	4985	4985	4985	4985	0
262	20240119	145700	86057260	4985	4985	4985	4985	100
263	20240119	145600	85558760	4990	4990	4990	4990	0
264	20240119	145500	85558760	4990	4990	4990	4990	2
265	20240119	145400	85548780	4990	4990	4990	4990	1
266	20240119	145300	85543790	4985	4985	4985	4985	0
267	20240119	145200	85543790	4985	4985	4985	4985	0
268	20240119	145100	85543790	4985	4985	4985	4985	0
269	20240119	145000	85543790	4985	4985	4985	4985	0
270	20240119	144900	85543790	4985	4985	4985	4985	0
271	20240119	144800	85543790	4985	4990	4990	4985	13
272	20240119	144700	85478925	4990	4990	4990	4990	189
273	20240119	144600	84535815	4985	4985	4985	4985	0
274	20240119	144500	84535815	4985	4985	4985	4985	1
275	20240119	144400	84530830	4990	4990	4990	4990	0
276	20240119	144300	84530830	4990	4990	4990	4990	1
277	20240119	144200	84525840	4990	4990	4990	4990	0
278	20240119	144100	84525840	4990	4990	4990	4990	0
279	20240119	144000	84525840	4990	4990	4990	4990	200
280	20240119	143900	83527840	4990	4990	4990	4990	0
281	20240119	143800	83527840	4990	4990	4990	4990	1
282	20240119	143700	83522850	4985	4985	4985	4985	0
283	20240119	143600	83522850	4985	4985	4985	4985	0
284	20240119	143500	83522850	4985	4985	4985	4985	109
285	20240119	143400	82979485	4985	4985	4985	4985	0
286	20240119	143300	82979485	4985	4985	4985	4985	0
287	20240119	143200	82979485	4985	4985	4985	4985	0
288	20240119	143100	82979485	4985	4985	4985	4985	0
289	20240119	143000	82979485	4985	4985	4985	4985	0
290	20240119	142900	82979485	4985	4985	4985	4985	0
291	20240119	142800	82979485	4985	4985	4985	4985	0
292	20240119	142700	82979485	4985	4985	4985	4985	0
293	20240119	142600	82979485	4985	4985	4985	4985	0
294	20240119	142500	82979485	4985	4985	4985	4985	0
295	20240119	142400	82979485	4985	4985	4985	4985	200
296	20240119	142300	81982485	4985	4985	4985	4985	0
297	20240119	142200	81982485	4985	4985	4985	4985	200
298	20240119	142100	80985485	4985	4985	4985	4985	4
299	20240119	142000	80965545	4985	4985	4985	4985	0
300	20240119	141900	80965545	4985	4985	4985	4985	0
301	20240119	141800	80965545	4985	4985	4985	4985	221
302	20240119	141700	79863860	4985	4985	4985	4985	0
303	20240119	141600	79863860	4985	4990	4990	4985	502
304	20240119	141500	77360845	4990	4990	4990	4990	0
305	20240119	141400	77360845	4990	4990	4990	4990	0
306	20240119	141300	77360845	4990	4990	4990	4990	0
307	20240119	141200	77360845	4990	4990	4990	4990	0
308	20240119	141100	77360845	4990	4990	4990	4990	400
309	20240119	141000	75364845	4990	4990	4990	4990	0
310	20240119	140900	75364845	4990	4990	4990	4990	0
311	20240119	140800	75364845	4990	4990	4990	4990	1
312	20240119	140700	75359855	4990	4990	4990	4990	0
313	20240119	140600	75359855	4990	4990	4990	4990	0
314	20240119	140500	75359855	4990	4990	4990	4990	0
315	20240119	140400	75359855	4990	4990	4990	4990	0
316	20240119	140300	75359855	4990	4990	4990	4990	0
317	20240119	140200	75359855	4990	4990	4990	4990	0
318	20240119	140100	75359855	4990	4990	4990	4990	0
319	20240119	140000	75359855	4990	4990	4990	4990	0
320	20240119	135900	75359855	4990	4990	4990	4990	0
321	20240119	135800	75359855	4990	4990	4990	4990	0
322	20240119	135700	75359855	4990	4990	4990	4990	0
323	20240119	135600	75359855	4990	4990	4990	4990	0
324	20240119	135500	75359855	4990	4990	4990	4990	0
325	20240119	135400	75359855	4990	4990	4990	4990	0
326	20240119	135300	75359855	4990	4990	4990	4990	0
327	20240119	135200	75359855	4990	4990	4990	4990	0
328	20240119	135100	75359855	4990	4990	4990	4990	0
329	20240119	135000	75359855	4990	4990	4990	4990	0
330	20240119	134900	75359855	4990	4990	4990	4990	0
331	20240119	134800	75359855	4990	4990	4990	4990	0
332	20240119	134700	75359855	4990	4990	4990	4990	0
333	20240119	134600	75359855	4990	4990	4990	4990	0
334	20240119	134500	75359855	4990	4990	4990	4990	0
335	20240119	134400	75359855	4990	4990	4990	4990	0
336	20240119	134300	75359855	4990	4990	4990	4990	0
337	20240119	134200	75359855	4990	4990	4990	4990	0
338	20240119	134100	75359855	4990	4990	4990	4990	400
339	20240119	134000	73363855	4990	4990	4990	4990	0
340	20240119	133900	73363855	4990	4990	4990	4990	0
341	20240119	133800	73363855	4990	4990	4990	4990	0
342	20240119	133700	73363855	4990	4990	4990	4990	0
343	20240119	133600	73363855	4990	4990	4990	4990	0
344	20240119	133500	73363855	4990	4990	4990	4990	0
345	20240119	133400	73363855	4990	4990	4990	4990	30
346	20240119	133300	73214155	5000	5000	5000	5000	0
347	20240119	133200	73214155	5000	5000	5000	5000	0
348	20240119	133100	73214155	5000	5000	5000	5000	0
349	20240119	133000	73214155	5000	5000	5000	5000	0
350	20240119	132900	73214155	5000	5000	5000	5000	10
351	20240119	132800	73164155	5000	5000	5000	5000	2
352	20240119	132700	73154155	5000	5000	5000	5000	0
353	20240119	132600	73154155	5000	5000	5000	5000	0
354	20240119	132500	73154155	5000	5000	5000	5000	0
355	20240119	132400	73154155	5000	5000	5000	5000	0
356	20240119	132300	73154155	5000	5000	5000	5000	0
357	20240119	132200	73154155	5000	5000	5000	5000	0
358	20240119	132100	73154155	5000	5000	5000	5000	0
359	20240119	132000	73154155	5000	5000	5000	5000	0
360	20240119	131900	73154155	5000	5000	5000	5000	0
361	20240119	131800	73154155	5000	5000	5000	5000	0
362	20240119	131700	73154155	5000	5000	5000	5000	0
363	20240119	131600	73154155	5000	5000	5000	5000	0
364	20240119	131500	73154155	5000	5000	5000	5000	1
365	20240119	131400	73149155	5000	5000	5000	5000	0
366	20240119	131300	73149155	5000	4985	5000	4980	1001
367	20240119	131200	68164125	4985	4985	4985	4985	0
368	20240119	131100	68164125	4985	4985	4985	4985	0
369	20240119	131000	68164125	4985	4985	4985	4985	800
370	20240119	130900	64176125	5000	5000	5000	5000	0
371	20240119	130800	64176125	5000	5000	5000	5000	0
372	20240119	130700	64176125	5000	5000	5000	5000	0
373	20240119	130600	64176125	5000	5000	5000	5000	0
374	20240119	130500	64176125	5000	5000	5000	5000	0
375	20240119	130400	64176125	5000	5000	5000	5000	0
376	20240119	130300	64176125	5000	5000	5000	5000	0
377	20240119	130200	64176125	5000	4990	5000	4990	10
378	20240119	130100	64126155	4990	4990	4990	4990	0
379	20240119	130000	64126155	4990	4990	4990	4990	0
380	20240119	125900	64126155	4990	4990	4990	4990	231
381	20240119	125800	62973465	4985	4985	4985	4985	0
382	20240119	125700	62973465	4985	4985	4985	4985	0
383	20240119	125600	62973465	4985	4985	4985	4985	2469
384	20240119	125500	50665500	4990	4990	4990	4990	268
385	20240119	125400	49328180	4990	4990	4990	4990	232
386	20240119	125300	48170500	4990	4990	4990	4990	0
387	20240119	125200	48170500	4990	4990	4990	4990	500
388	20240119	125100	45675500	4990	4990	4990	4990	0
389	20240119	125000	45675500	4990	4990	4990	4990	1
390	20240119	124900	45670510	4990	4990	4990	4990	0
391	20240119	124800	45670510	4990	4990	4990	4990	0
392	20240119	124700	45670510	4990	4990	4990	4990	0
393	20240119	124600	45670510	4990	4990	4990	4990	0
394	20240119	124500	45670510	4990	4990	4990	4990	0
395	20240119	124400	45670510	4990	4990	4990	4990	0
396	20240119	124300	45670510	4990	4990	4990	4990	0
397	20240119	124200	45670510	4990	4990	4990	4990	0
398	20240119	124100	45670510	4990	4990	4990	4990	0
399	20240119	124000	45670510	4990	4990	4990	4990	8
400	20240119	123900	45630590	4985	4985	4985	4985	0
401	20240119	123800	45630590	4985	4985	4985	4985	200
402	20240119	123700	44633590	4985	4985	4985	4985	0
403	20240119	123600	44633590	4985	4985	4985	4985	0
404	20240119	123500	44633590	4985	4985	4985	4985	0
405	20240119	123400	44633590	4985	4985	4985	4985	0
406	20240119	123300	44633590	4985	4985	4985	4985	0
407	20240119	123200	44633590	4985	4985	4985	4985	0
408	20240119	123100	44633590	4985	4985	4985	4985	3
409	20240119	123000	44618635	4985	4985	4990	4985	17
410	20240119	122900	44533835	4990	4990	4990	4990	0
411	20240119	122800	44533835	4990	4990	4990	4990	0
412	20240119	122700	44533835	4990	4990	4990	4990	2
413	20240119	122600	44523855	4985	4985	4985	4985	0
414	20240119	122500	44523855	4985	4985	4985	4985	0
415	20240119	122400	44523855	4985	4985	4985	4985	0
416	20240119	122300	44523855	4985	4985	4985	4985	0
417	20240119	122200	44523855	4985	4985	4985	4985	0
418	20240119	122100	44523855	4985	4985	4985	4985	9
419	20240119	122000	44478990	4985	4985	4985	4985	0
420	20240119	121900	44478990	4985	4985	4985	4985	0
421	20240119	121800	44478990	4985	4985	4985	4985	0
422	20240119	121700	44478990	4985	4985	4985	4985	460
423	20240119	121600	42185890	4990	4990	4990	4990	0
424	20240119	121500	42185890	4990	4990	4990	4990	20
425	20240119	121400	42086090	4990	4990	4990	4990	0
426	20240119	121300	42086090	4990	4990	4990	4990	0
427	20240119	121200	42086090	4990	4990	4990	4990	31
428	20240119	121100	41931400	4990	4990	4990	4990	369
429	20240119	121000	40090090	4990	4990	4990	4990	0
430	20240119	120900	40090090	4990	4990	4990	4990	0
431	20240119	120800	40090090	4990	4990	4990	4990	0
432	20240119	120700	40090090	4990	4990	4990	4990	0
433	20240119	120600	40090090	4990	4990	4990	4990	0
434	20240119	120500	40090090	4990	4990	4990	4990	0
435	20240119	120400	40090090	4990	4990	4990	4990	1
436	20240119	120300	40085100	4985	4985	4985	4985	0
437	20240119	120200	40085100	4985	4985	4985	4985	1
438	20240119	120100	40080115	4985	4985	4985	4985	1
439	20240119	120000	40075130	4985	4985	4985	4985	0
440	20240119	115900	40075130	4985	4985	4985	4985	0
441	20240119	115800	40075130	4985	4985	4985	4985	0
442	20240119	115700	40075130	4985	4985	4985	4985	0
443	20240119	115600	40075130	4985	4985	4985	4985	90
444	20240119	115500	39626480	4985	4985	4985	4985	1
445	20240119	115400	39621495	4985	4985	4985	4985	0
446	20240119	115300	39621495	4985	4985	4985	4985	0
447	20240119	115200	39621495	4985	4985	4985	4985	4
448	20240119	115100	39601555	4985	4985	4985	4985	0
449	20240119	115000	39601555	4985	4985	4985	4985	200
450	20240119	114900	38604555	4990	4990	4990	4990	0
451	20240119	114800	38604555	4990	4990	4990	4990	2
452	20240119	114700	38594575	4990	4990	4990	4990	130
453	20240119	114600	37945875	5000	5000	5000	5000	1
454	20240119	114500	37940875	5000	5000	5000	5000	0
455	20240119	114400	37940875	5000	5000	5000	5000	0
456	20240119	114300	37940875	5000	5000	5000	5000	0
457	20240119	114200	37940875	5000	5000	5000	5000	0
458	20240119	114100	37940875	5000	5000	5000	5000	1
459	20240119	114000	37935875	4990	4990	4990	4990	0
460	20240119	113900	37935875	4990	4990	4990	4990	0
461	20240119	113800	37935875	4990	4990	4990	4990	70
462	20240119	113700	37586575	4990	4990	4990	4990	0
463	20240119	113600	37586575	4990	4990	4990	4990	0
464	20240119	113500	37586575	4990	4990	4990	4990	0
465	20240119	113400	37586575	4990	4990	4990	4990	0
466	20240119	113300	37586575	4990	4990	4990	4990	0
467	20240119	113200	37586575	4990	4990	4990	4990	3
468	20240119	113100	37571605	4990	4990	4990	4990	1
469	20240119	113000	37566615	4990	4990	4990	4990	127
470	20240119	112900	36932885	4990	4990	4990	4990	0
471	20240119	112800	36932885	4990	4990	4990	4990	0
472	20240119	112700	36932885	4990	4990	4990	4990	0
473	20240119	112600	36932885	4990	4990	4990	4990	0
474	20240119	112500	36932885	4990	4990	4990	4990	0
475	20240119	112400	36932885	4990	4990	4990	4990	0
476	20240119	112300	36932885	4990	4990	4990	4990	0
477	20240119	112200	36932885	4990	4990	4990	4990	0
478	20240119	112100	36932885	4990	4990	4990	4990	1
479	20240119	112000	36927895	4990	4990	4990	4990	0
480	20240119	111900	36927895	4990	4990	4990	4990	0
481	20240119	111800	36927895	4990	5000	5000	4990	11
482	20240119	111700	36872995	5000	5000	5000	5000	0
483	20240119	111600	36872995	5000	5000	5000	5000	1
484	20240119	111500	36867995	4990	4990	4990	4990	0
485	20240119	111400	36867995	4990	4990	4990	4990	0
486	20240119	111300	36867995	4990	4990	4990	4990	0
487	20240119	111200	36867995	4990	4990	4990	4990	3
488	20240119	111100	36853025	4990	4990	4990	4990	0
489	20240119	111000	36853025	4990	4990	4990	4990	0
490	20240119	110900	36853025	4990	4990	4990	4990	0
491	20240119	110800	36853025	4990	4990	4990	4990	0
492	20240119	110700	36853025	4990	4990	4990	4990	0
493	20240119	110600	36853025	4990	4990	4990	4990	0
494	20240119	110500	36853025	4990	4990	4990	4990	0
495	20240119	110400	36853025	4990	4990	4990	4990	0
496	20240119	110300	36853025	4990	4990	4990	4990	0
497	20240119	110200	36853025	4990	4990	4990	4990	0
498	20240119	110100	36853025	4990	4990	4990	4990	644
499	20240119	110000	33639465	4990	4990	4990	4990	0
500	20240119	105900	33639465	4990	4990	4990	4990	0
501	20240119	105800	33639465	4990	4990	4990	4990	0
502	20240119	105700	33639465	4990	4990	4990	4990	328
503	20240119	105600	32002745	4990	4990	4990	4990	131
504	20240119	105500	31349055	5010	5000	5010	5000	265
505	20240119	105400	30024045	5010	5010	5010	5010	0
506	20240119	105300	30024045	5010	5010	5010	5010	0
507	20240119	105200	30024045	5010	5010	5010	5010	0
508	20240119	105100	30024045	5010	5010	5010	5010	1
509	20240119	105000	30019035	5000	5000	5000	5000	0
510	20240119	104900	30019035	5000	5000	5000	5000	0
511	20240119	104800	30019035	5000	5000	5000	5000	0
512	20240119	104700	30019035	5000	5000	5000	5000	0
513	20240119	104600	30019035	5000	5000	5000	5000	77
514	20240119	104500	29634035	5000	5000	5000	5000	0
515	20240119	104400	29634035	5000	5000	5000	5000	0
516	20240119	104300	29634035	5000	5000	5000	5000	2
517	20240119	104200	29624035	5000	5000	5000	5000	0
518	20240119	104100	29624035	5000	5000	5000	5000	0
519	20240119	104000	29624035	5000	5000	5000	5000	0
520	20240119	103900	29624035	5000	5000	5000	5000	0
521	20240119	103800	29624035	5000	5000	5000	5000	0
522	20240119	103700	29624035	5000	5000	5000	5000	0
523	20240119	103600	29624035	5000	5000	5000	5000	0
524	20240119	103500	29624035	5000	5000	5000	5000	0
525	20240119	103400	29624035	5000	5000	5000	5000	0
526	20240119	103300	29624035	5000	5000	5000	5000	0
527	20240119	103200	29624035	5000	5000	5000	5000	201
528	20240119	103100	28619035	4995	4995	4995	4995	2
529	20240119	103000	28609045	4995	4995	4995	4995	3
530	20240119	102900	28594060	4995	4995	4995	4995	4
531	20240119	102800	28574080	4995	4995	4995	4995	0
532	20240119	102700	28574080	4995	4995	4995	4995	0
533	20240119	102600	28574080	4995	4995	4995	4995	0
534	20240119	102500	28574080	4995	4995	4995	4995	94
535	20240119	102400	28104550	4990	4990	4990	4990	50
536	20240119	102300	27855050	4995	4995	4995	4995	26
537	20240119	102200	27725180	5000	5000	5000	5000	0
538	20240119	102100	27725180	5000	5000	5000	5000	10
539	20240119	102000	27675180	5010	5010	5010	5010	500
540	20240119	101900	25170180	5020	5020	5020	5020	0
541	20240119	101800	25170180	5020	5020	5020	5020	0
542	20240119	101700	25170180	5020	5020	5020	5020	0
543	20240119	101600	25170180	5020	5020	5020	5020	0
544	20240119	101500	25170180	5020	5020	5020	5020	0
545	20240119	101400	25170180	5020	5020	5020	5020	0
546	20240119	101300	25170180	5020	5020	5020	5020	9
547	20240119	101200	25125000	5020	5020	5020	5020	0
548	20240119	101100	25125000	5020	5020	5020	5020	52
549	20240119	101000	24863960	5030	5030	5030	5030	0
550	20240119	100900	24863960	5030	5030	5030	5030	1
551	20240119	100800	24858930	5020	5020	5020	5020	0
552	20240119	100700	24858930	5020	5020	5020	5020	5
553	20240119	100600	24833830	5020	5030	5030	5020	386
554	20240119	100500	22892770	5020	5020	5020	5020	1
555	20240119	100400	22887750	5020	5020	5020	5020	0
556	20240119	100300	22887750	5020	5020	5020	5020	0
557	20240119	100200	22887750	5020	5020	5020	5020	0
558	20240119	100100	22887750	5020	5020	5020	5020	2
559	20240119	100000	22877710	5020	5020	5020	5020	49
560	20240119	095900	22631730	5020	5020	5020	5020	0
561	20240119	095800	22631730	5020	5020	5020	5020	0
562	20240119	095700	22631730	5020	5010	5020	5010	2
563	20240119	095600	22621700	5000	5000	5000	5000	0
564	20240119	095500	22621700	5000	5000	5000	5000	0
565	20240119	095400	22621700	5000	5000	5000	5000	115
566	20240119	095300	22046700	5010	5010	5010	5010	1
567	20240119	095200	22041690	5010	5010	5010	5010	0
568	20240119	095100	22041690	5010	5010	5010	5010	649
569	20240119	095000	18790200	5010	5010	5010	5010	58
570	20240119	094900	18499620	5010	5010	5010	5010	50
571	20240119	094800	18249120	5000	5000	5000	5000	358
572	20240119	094700	16459120	4995	5000	5000	4995	476
573	20240119	094600	14079520	5010	5010	5010	5010	101
574	20240119	094500	13573510	5000	4995	5000	4995	749
575	20240119	094400	9830140	4995	4995	4995	4995	0
576	20240119	094300	9830140	4995	4990	4995	4990	101
577	20240119	094200	9326145	4995	4995	4995	4995	2
578	20240119	094100	9316155	5010	5010	5010	5010	0
579	20240119	094000	9316155	5010	5010	5010	5010	0
580	20240119	093900	9316155	5010	5010	5010	5010	0
581	20240119	093800	9316155	5010	5010	5010	5010	8
582	20240119	093700	9276075	5010	5010	5010	5010	0
583	20240119	093600	9276075	5010	5010	5010	5010	0
584	20240119	093500	9276075	5010	5010	5010	5010	0
585	20240119	093400	9276075	5010	5010	5010	5010	1
586	20240119	093300	9271065	5010	5010	5010	5010	6
587	20240119	093200	9241005	5010	5010	5010	5010	2
588	20240119	093100	9230985	5010	5010	5010	5010	0
589	20240119	093000	9230985	5010	5010	5010	5010	4
590	20240119	092900	9210945	5010	5000	5010	5000	2
591	20240119	092800	9200935	4995	4995	4995	4995	0
592	20240119	092700	9200935	4995	4995	4995	4995	0
593	20240119	092600	9200935	4995	4995	4995	4995	100
594	20240119	092500	8701435	5000	5000	5000	5000	0
595	20240119	092400	8701435	5000	5000	5000	5000	0
596	20240119	092300	8701435	5000	5000	5000	5000	39
597	20240119	092200	8506435	5000	5000	5000	5000	0
598	20240119	092100	8506435	5000	5000	5000	5000	0
599	20240119	092000	8506435	5000	5000	5000	5000	0
600	20240119	091900	8506435	5000	5000	5000	5000	0
601	20240119	091800	8506435	5000	5000	5000	5000	1
602	20240119	091700	8501435	5000	5000	5000	5000	0
603	20240119	091600	8501435	5000	5000	5000	5000	70
604	20240119	091500	8151435	4995	4995	4995	4995	0
605	20240119	091400	8151435	4995	4995	4995	4995	0
606	20240119	091300	8151435	4995	4995	4995	4995	52
607	20240119	091200	7891695	5000	4995	5000	4995	419
608	20240119	091100	5797205	4990	4990	4990	4990	0
609	20240119	091000	5797205	4990	4990	4990	4990	0
610	20240119	090900	5797205	4990	4990	4990	4990	0
611	20240119	090800	5797205	4990	4990	4990	4990	3
612	20240119	090700	5782235	5000	4985	5000	4985	200
613	20240119	090600	4783085	4985	5000	5000	4985	945
614	20240119	090500	70260	5010	5010	5010	5010	1
615	20240119	090400	65250	5010	5010	5010	5010	1
616	20240119	090300	60240	5020	5020	5020	5020	0
617	20240119	090200	60240	5020	5020	5020	5020	0
618	20240119	090100	60240	5020	5020	5020	5020	0
619	20240119	090000	60240	5020	5020	5020	5020	12