KissMeData/009780/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	185400	186336940	4980	4980	4980	4980	2274
3	20240119	185300	186336940	4980	4980	4980	4980	0
4	20240119	185200	186336940	4980	4980	4980	4980	0
5	20240119	185100	186336940	4980	4980	4980	4980	0
6	20240119	185000	186336940	4980	4980	4980	4980	0
7	20240119	184900	186336940	4980	4980	4980	4980	0
8	20240119	184800	186336940	4980	4980	4980	4980	0
9	20240119	184700	186336940	4980	4980	4980	4980	0
10	20240119	184600	186336940	4980	4980	4980	4980	0
11	20240119	184500	186336940	4980	4980	4980	4980	0
12	20240119	184400	186336940	4980	4980	4980	4980	0
13	20240119	184300	186336940	4980	4980	4980	4980	0
14	20240119	184200	186336940	4980	4980	4980	4980	0
15	20240119	184100	186336940	4980	4980	4980	4980	0
16	20240119	184000	186336940	4980	4980	4980	4980	0
17	20240119	183900	186336940	4980	4980	4980	4980	0
18	20240119	183800	186336940	4980	4980	4980	4980	0
19	20240119	183700	186336940	4980	4980	4980	4980	0
20	20240119	183600	186336940	4980	4980	4980	4980	0
21	20240119	183500	186336940	4980	4980	4980	4980	0
22	20240119	183400	186336940	4980	4980	4980	4980	0
23	20240119	183300	186336940	4980	4980	4980	4980	0
24	20240119	183200	186336940	4980	4980	4980	4980	0
25	20240119	183100	186336940	4980	4980	4980	4980	0
26	20240119	183000	186336940	4980	4980	4980	4980	0
27	20240119	182900	186336940	4980	4980	4980	4980	0
28	20240119	182800	186336940	4980	4980	4980	4980	0
29	20240119	182700	186336940	4980	4980	4980	4980	0
30	20240119	182600	186336940	4980	4980	4980	4980	0
31	20240119	182500	186336940	4980	4980	4980	4980	0
32	20240119	182400	186336940	4980	4980	4980	4980	2274
33	20240119	182300	186336940	4980	4980	4980	4980	0
34	20240119	182200	186336940	4980	4980	4980	4980	0
35	20240119	182100	186336940	4980	4980	4980	4980	0
36	20240119	182000	186336940	4980	4980	4980	4980	0
37	20240119	181900	186336940	4980	4980	4980	4980	0
38	20240119	181800	186336940	4980	4980	4980	4980	0
39	20240119	181700	186336940	4980	4980	4980	4980	0
40	20240119	181600	186336940	4980	4980	4980	4980	0
41	20240119	181500	186336940	4980	4980	4980	4980	0
42	20240119	181400	186336940	4980	4980	4980	4980	0
43	20240119	181300	186336940	4980	4980	4980	4980	0
44	20240119	181200	186336940	4980	4980	4980	4980	0
45	20240119	181100	186336940	4980	4980	4980	4980	0
46	20240119	181000	186336940	4980	4980	4980	4980	0
47	20240119	180900	186336940	4980	4980	4980	4980	0
48	20240119	180800	186336940	4980	4980	4980	4980	0
49	20240119	180700	186336940	4980	4980	4980	4980	0
50	20240119	180600	186336940	4980	4980	4980	4980	0
51	20240119	180500	186336940	4980	4980	4980	4980	0
52	20240119	180400	186336940	4980	4980	4980	4980	0
53	20240119	180300	186336940	4980	4980	4980	4980	0
54	20240119	180200	186336940	4980	4980	4980	4980	0
55	20240119	180100	186336940	4980	4980	4980	4980	0
56	20240119	180000	186336940	4980	4980	4980	4980	0
57	20240119	175900	186336940	4980	4980	4980	4980	0
58	20240119	175800	186336940	4980	4980	4980	4980	0
59	20240119	175700	186336940	4980	4980	4980	4980	0
60	20240119	175600	186336940	4980	4980	4980	4980	0
61	20240119	175500	186336940	4980	4980	4980	4980	0
62	20240119	175400	186336940	4980	4980	4980	4980	2274
63	20240119	175300	186336940	4980	4980	4980	4980	0
64	20240119	175200	186336940	4980	4980	4980	4980	0
65	20240119	175100	186336940	4980	4980	4980	4980	0
66	20240119	175000	186336940	4980	4980	4980	4980	0
67	20240119	174900	186336940	4980	4980	4980	4980	0
68	20240119	174800	186336940	4980	4980	4980	4980	0
69	20240119	174700	186336940	4980	4980	4980	4980	0
70	20240119	174600	186336940	4980	4980	4980	4980	0
71	20240119	174500	186336940	4980	4980	4980	4980	0
72	20240119	174400	186336940	4980	4980	4980	4980	0
73	20240119	174300	186336940	4980	4980	4980	4980	0
74	20240119	174200	186336940	4980	4980	4980	4980	0
75	20240119	174100	186336940	4980	4980	4980	4980	0
76	20240119	174000	186336940	4980	4980	4980	4980	0
77	20240119	173900	186336940	4980	4980	4980	4980	0
78	20240119	173800	186336940	4980	4980	4980	4980	0
79	20240119	173700	186336940	4980	4980	4980	4980	0
80	20240119	173600	186336940	4980	4980	4980	4980	0
81	20240119	173500	186336940	4980	4980	4980	4980	0
82	20240119	173400	186336940	4980	4980	4980	4980	0
83	20240119	173300	186336940	4980	4980	4980	4980	0
84	20240119	173200	186336940	4980	4980	4980	4980	0
85	20240119	173100	186336940	4980	4980	4980	4980	0
86	20240119	173000	186336940	4980	4980	4980	4980	0
87	20240119	172900	186336940	4980	4980	4980	4980	0
88	20240119	172800	186336940	4980	4980	4980	4980	0
89	20240119	172700	186336940	4980	4980	4980	4980	0
90	20240119	172600	186336940	4980	4980	4980	4980	0
91	20240119	172500	186336940	4980	4980	4980	4980	0
92	20240119	172400	186336940	4980	4980	4980	4980	2274
93	20240119	172300	186336940	4980	4980	4980	4980	0
94	20240119	172200	186336940	4980	4980	4980	4980	0
95	20240119	172100	186336940	4980	4980	4980	4980	0
96	20240119	172000	186336940	4980	4980	4980	4980	0
97	20240119	171900	186336940	4980	4980	4980	4980	0
98	20240119	171800	186336940	4980	4980	4980	4980	0
99	20240119	171700	186336940	4980	4980	4980	4980	0
100	20240119	171600	186336940	4980	4980	4980	4980	0
101	20240119	171500	186336940	4980	4980	4980	4980	0
102	20240119	171400	186336940	4980	4980	4980	4980	0
103	20240119	171300	186336940	4980	4980	4980	4980	0
104	20240119	171200	186336940	4980	4980	4980	4980	0
105	20240119	171100	186336940	4980	4980	4980	4980	0
106	20240119	171000	186336940	4980	4980	4980	4980	0
107	20240119	170900	186336940	4980	4980	4980	4980	0
108	20240119	170800	186336940	4980	4980	4980	4980	0
109	20240119	170700	186336940	4980	4980	4980	4980	0
110	20240119	170600	186336940	4980	4980	4980	4980	0
111	20240119	170500	186336940	4980	4980	4980	4980	0
112	20240119	170400	186336940	4980	4980	4980	4980	0
113	20240119	170300	186336940	4980	4980	4980	4980	0
114	20240119	170200	186336940	4980	4980	4980	4980	0
115	20240119	170100	186336940	4980	4980	4980	4980	0
116	20240119	170000	186336940	4980	4980	4980	4980	0
117	20240119	165900	186336940	4980	4980	4980	4980	0
118	20240119	165800	186336940	4980	4980	4980	4980	0
119	20240119	165700	186336940	4980	4980	4980	4980	0
120	20240119	165600	186336940	4980	4980	4980	4980	0
121	20240119	165500	186336940	4980	4980	4980	4980	0
122	20240119	165400	186336940	4980	4980	4980	4980	2274
123	20240119	165300	186336940	4980	4980	4980	4980	0
124	20240119	165200	186336940	4980	4980	4980	4980	0
125	20240119	165100	186336940	4980	4980	4980	4980	0
126	20240119	165000	186336940	4980	4980	4980	4980	0
127	20240119	164900	186336940	4980	4980	4980	4980	0
128	20240119	164800	186336940	4980	4980	4980	4980	0
129	20240119	164700	186336940	4980	4980	4980	4980	0
130	20240119	164600	186336940	4980	4980	4980	4980	0
131	20240119	164500	186336940	4980	4980	4980	4980	0
132	20240119	164400	186336940	4980	4980	4980	4980	0
133	20240119	164300	186336940	4980	4980	4980	4980	0
134	20240119	164200	186336940	4980	4980	4980	4980	0
135	20240119	164100	186336940	4980	4980	4980	4980	0
136	20240119	164000	186336940	4980	4980	4980	4980	0
137	20240119	163900	186336940	4980	4980	4980	4980	0
138	20240119	163800	186336940	4980	4980	4980	4980	0
139	20240119	163700	186336940	4980	4980	4980	4980	0
140	20240119	163600	186336940	4980	4980	4980	4980	0
141	20240119	163500	186336940	4980	4980	4980	4980	0
142	20240119	163400	186336940	4980	4980	4980	4980	0
143	20240119	163300	186336940	4980	4980	4980	4980	0
144	20240119	163200	186336940	4980	4980	4980	4980	0
145	20240119	163100	186336940	4980	4980	4980	4980	0
146	20240119	163000	186336940	4980	4980	4980	4980	0
147	20240119	162900	186336940	4980	4980	4980	4980	0
148	20240119	162800	186336940	4980	4980	4980	4980	0
149	20240119	162700	186336940	4980	4980	4980	4980	0
150	20240119	162600	186336940	4980	4980	4980	4980	0
151	20240119	162500	186336940	4980	4980	4980	4980	0
152	20240119	162400	186336940	4980	4980	4980	4980	2274
153	20240119	162300	186336940	4980	4980	4980	4980	0
154	20240119	162200	186336940	4980	4980	4980	4980	0
155	20240119	162100	186336940	4980	4980	4980	4980	0
156	20240119	162000	186336940	4980	4980	4980	4980	0
157	20240119	161900	186336940	4980	4980	4980	4980	0
158	20240119	161800	186336940	4980	4980	4980	4980	0
159	20240119	161700	186336940	4980	4980	4980	4980	0
160	20240119	161600	186336940	4980	4980	4980	4980	0
161	20240119	161500	186336940	4980	4980	4980	4980	0
162	20240119	161400	186336940	4980	4980	4980	4980	0
163	20240119	161300	186336940	4980	4980	4980	4980	0
164	20240119	161200	186336940	4980	4980	4980	4980	0
165	20240119	161100	186336940	4980	4980	4980	4980	0
166	20240119	161000	186336940	4980	4980	4980	4980	0
167	20240119	160900	186336940	4980	4980	4980	4980	0
168	20240119	160800	186336940	4980	4980	4980	4980	0
169	20240119	160700	186336940	4980	4980	4980	4980	0
170	20240119	160600	186336940	4980	4980	4980	4980	0
171	20240119	160500	186336940	4980	4980	4980	4980	0
172	20240119	160400	186336940	4980	4980	4980	4980	0
173	20240119	160300	186336940	4980	4980	4980	4980	0
174	20240119	160200	186336940	4980	4980	4980	4980	0
175	20240119	160100	186336940	4980	4980	4980	4980	0
176	20240119	160000	186336940	4980	4980	4980	4980	0
177	20240119	155900	186336940	4980	4980	4980	4980	0
178	20240119	155800	186336940	4980	4980	4980	4980	0
179	20240119	155700	186336940	4980	4980	4980	4980	0
180	20240119	155600	186336940	4980	4980	4980	4980	0
181	20240119	155500	186336940	4980	4980	4980	4980	0
182	20240119	155400	186336940	4980	4980	4980	4980	2274
183	20240119	155300	186336940	4980	4980	4980	4980	0
184	20240119	155200	186336940	4980	4980	4980	4980	0
185	20240119	155100	186336940	4980	4980	4980	4980	0
186	20240119	155000	186336940	4980	4980	4980	4980	0
187	20240119	154900	186336940	4980	4980	4980	4980	0
188	20240119	154800	186336940	4980	4980	4980	4980	0
189	20240119	154700	186336940	4980	4980	4980	4980	0
190	20240119	154600	186336940	4980	4980	4980	4980	0
191	20240119	154500	186336940	4980	4980	4980	4980	0
192	20240119	154400	186336940	4980	4980	4980	4980	0
193	20240119	154300	186336940	4980	4980	4980	4980	0
194	20240119	154200	186336940	4980	4980	4980	4980	0
195	20240119	154100	186336940	4980	4980	4980	4980	0
196	20240119	154000	186336940	4980	4980	4980	4980	0
197	20240119	153900	186336940	4980	4980	4980	4980	0
198	20240119	153800	186336940	4980	4980	4980	4980	0
199	20240119	153700	186336940	4980	4980	4980	4980	0
200	20240119	153600	186336940	4980	4980	4980	4980	0
201	20240119	153500	186336940	4980	4980	4980	4980	0
202	20240119	153400	186336940	4980	4980	4980	4980	0
203	20240119	153300	186336940	4980	4980	4980	4980	0
204	20240119	153200	186336940	4980	4980	4980	4980	0
205	20240119	153100	186336940	4980	4980	4980	4980	0
206	20240119	153000	186336940	4980	4980	4980	4980	2274
207	20240119	152900	175012420	5010	5010	5010	5010	0
208	20240119	152800	175012420	5010	5010	5010	5010	0
209	20240119	152700	175012420	5010	5010	5010	5010	0
210	20240119	152600	175012420	5010	5010	5010	5010	0
211	20240119	152500	175012420	5010	5010	5010	5010	0
212	20240119	152400	175012420	5010	5010	5010	5010	0
213	20240119	152300	175012420	5010	5010	5010	5010	0
214	20240119	152200	175012420	5010	5010	5010	5010	0
215	20240119	152100	175012420	5010	5010	5010	5010	0
216	20240119	152000	175012420	5010	5010	5010	5010	0
217	20240119	151900	175012420	5010	5010	5010	5010	0
218	20240119	151800	175012420	5010	5010	5010	5010	0
219	20240119	151700	175012420	5010	5010	5010	5010	0
220	20240119	151600	175012420	5010	5010	5010	5010	99
221	20240119	151500	174516430	5010	4995	5010	4995	101
222	20240119	151400	174011890	4995	4995	4995	4990	3
223	20240119	151300	173996910	5010	5010	5010	5010	0
224	20240119	151200	173996910	5010	5010	5010	5010	1
225	20240119	151100	173991900	4990	4990	4990	4990	0
226	20240119	151000	173991900	4990	5000	5000	4990	888
227	20240119	150900	169559280	5010	5010	5010	5010	0
228	20240119	150800	169559280	5010	5010	5010	5010	65
229	20240119	150700	169233630	5020	5020	5020	5020	1
230	20240119	150600	169228610	5010	5010	5010	5010	10
231	20240119	150500	169178510	5010	5020	5020	5010	126
232	20240119	150400	168547240	5000	5000	5000	5000	0
233	20240119	150300	168547240	5000	5000	5000	5000	0
234	20240119	150200	168547240	5000	5000	5000	5000	467
235	20240119	150100	166212240	5000	5000	5000	5000	1
236	20240119	150000	166207240	4995	4995	4995	4995	0
237	20240119	145900	166207240	4995	4995	4995	4995	0
238	20240119	145800	166207240	4995	4995	4995	4995	57
239	20240119	145700	165922525	4995	4995	4995	4995	0
240	20240119	145600	165922525	4995	4995	4995	4995	100
241	20240119	145500	165423025	5000	5000	5000	5000	200
242	20240119	145400	164423025	5000	5000	5000	5000	60
243	20240119	145300	164123025	5000	5000	5000	5000	18
244	20240119	145200	164033025	4995	4995	4995	4995	99
245	20240119	145100	163538520	5000	5000	5000	5000	332
246	20240119	145000	161878520	5000	5000	5000	5000	0
247	20240119	144900	161878520	5000	5010	5010	5000	400
248	20240119	144800	159878510	5000	5000	5000	5000	0
249	20240119	144700	159878510	5000	5000	5000	5000	0
250	20240119	144600	159878510	5000	5000	5000	5000	256
251	20240119	144500	158598510	5000	5000	5000	5000	0
252	20240119	144400	158598510	5000	5010	5010	5000	300
253	20240119	144300	157095750	5020	5020	5020	5020	0
254	20240119	144200	157095750	5020	5020	5020	5020	0
255	20240119	144100	157095750	5020	5020	5020	5020	0
256	20240119	144000	157095750	5020	5010	5020	5010	101
257	20240119	143900	156589730	5020	5020	5020	5020	0
258	20240119	143800	156589730	5020	5020	5020	5020	0
259	20240119	143700	156589730	5020	5020	5020	5020	0
260	20240119	143600	156589730	5020	5020	5020	5020	0
261	20240119	143500	156589730	5020	5020	5020	5020	0
262	20240119	143400	156589730	5020	5020	5020	5020	101
263	20240119	143300	156082710	5020	5020	5020	5020	0
264	20240119	143200	156082710	5020	5020	5020	5020	1
265	20240119	143100	156077690	5020	5020	5020	5020	0
266	20240119	143000	156077690	5020	5020	5020	5020	0
267	20240119	142900	156077690	5020	5020	5020	5020	0
268	20240119	142800	156077690	5020	5020	5020	5020	0
269	20240119	142700	156077690	5020	5020	5020	5020	3
270	20240119	142600	156062630	5030	5030	5030	5030	190
271	20240119	142500	155106930	5020	5020	5020	5020	313
272	20240119	142400	153535670	5030	5030	5030	5030	0
273	20240119	142300	153535670	5030	5030	5030	5030	2
274	20240119	142200	153525610	5030	5030	5030	5030	0
275	20240119	142100	153525610	5030	5030	5030	5030	0
276	20240119	142000	153525610	5030	5030	5030	5030	0
277	20240119	141900	153525610	5030	5030	5030	5030	1
278	20240119	141800	153520580	5030	5030	5030	5030	1101
279	20240119	141700	147982550	5030	5030	5030	5030	0
280	20240119	141600	147982550	5030	5030	5030	5030	10
281	20240119	141500	147932250	5030	5030	5030	5030	0
282	20240119	141400	147932250	5030	5030	5030	5030	0
283	20240119	141300	147932250	5030	5030	5030	5030	1
284	20240119	141200	147927220	5020	5020	5020	5020	0
285	20240119	141100	147927220	5020	5020	5020	5020	0
286	20240119	141000	147927220	5020	5020	5020	5020	1
287	20240119	140900	147922200	5020	5020	5020	5020	0
288	20240119	140800	147922200	5020	5020	5020	5020	0
289	20240119	140700	147922200	5020	5020	5020	5020	0
290	20240119	140600	147922200	5020	5020	5020	5020	621
291	20240119	140500	144804780	5010	5010	5010	5010	0
292	20240119	140400	144804780	5010	5010	5010	5010	0
293	20240119	140300	144804780	5010	5010	5010	5010	0
294	20240119	140200	144804780	5010	5010	5010	5010	34
295	20240119	140100	144634440	5010	5010	5010	5010	312
296	20240119	140000	143071320	5020	5020	5020	5020	0
297	20240119	135900	143071320	5020	5020	5020	5020	18
298	20240119	135800	142980960	5010	5010	5010	5010	0
299	20240119	135700	142980960	5010	5010	5010	5010	0
300	20240119	135600	142980960	5010	5020	5020	5010	30
301	20240119	135500	142830450	5030	5030	5030	5030	0
302	20240119	135400	142830450	5030	5030	5030	5030	0
303	20240119	135300	142830450	5030	5030	5030	5030	0
304	20240119	135200	142830450	5030	5030	5030	5030	0
305	20240119	135100	142830450	5030	5030	5030	5030	0
306	20240119	135000	142830450	5030	5030	5030	5030	0
307	20240119	134900	142830450	5030	5030	5030	5030	0
308	20240119	134800	142830450	5030	5030	5030	5030	0
309	20240119	134700	142830450	5030	5030	5030	5030	0
310	20240119	134600	142830450	5030	5030	5030	5030	0
311	20240119	134500	142830450	5030	5030	5030	5030	0
312	20240119	134400	142830450	5030	5030	5030	5030	0
313	20240119	134300	142830450	5030	5030	5030	5030	20
314	20240119	134200	142729850	5020	5020	5020	5020	76
315	20240119	134100	142348330	5030	5030	5030	5030	0
316	20240119	134000	142348330	5030	5030	5030	5030	0
317	20240119	133900	142348330	5030	5030	5030	5030	0
318	20240119	133800	142348330	5030	5030	5030	5030	0
319	20240119	133700	142348330	5030	5030	5030	5030	0
320	20240119	133600	142348330	5030	5030	5030	5030	0
321	20240119	133500	142348330	5030	5030	5030	5030	1
322	20240119	133400	142343300	5000	5010	5010	5000	1186
323	20240119	133300	136406150	5020	5020	5020	5020	28
324	20240119	133200	136265590	5030	5030	5030	5030	1
325	20240119	133100	136260560	5020	5020	5020	5020	1
326	20240119	133000	136255540	5030	5030	5030	5030	1000
327	20240119	132900	131225540	5030	5030	5030	5030	1
328	20240119	132800	131220510	5030	5030	5030	5030	0
329	20240119	132700	131220510	5030	5030	5030	5030	0
330	20240119	132600	131220510	5030	5030	5030	5030	0
331	20240119	132500	131220510	5030	5030	5030	5030	1
332	20240119	132400	131215480	5030	5030	5030	5030	0
333	20240119	132300	131215480	5030	5020	5030	5020	1013
334	20240119	132200	126125420	5020	5020	5020	5020	0
335	20240119	132100	126125420	5020	5020	5020	5020	0
336	20240119	132000	126125420	5020	5020	5020	5020	0
337	20240119	131900	126125420	5020	5020	5020	5020	0
338	20240119	131800	126125420	5020	5020	5020	5020	0
339	20240119	131700	126125420	5020	5020	5020	5020	0
340	20240119	131600	126125420	5020	5020	5020	5020	0
341	20240119	131500	126125420	5020	5020	5020	5020	0
342	20240119	131400	126125420	5020	5020	5020	5020	2
343	20240119	131300	126115380	5020	5020	5020	5020	0
344	20240119	131200	126115380	5020	5020	5020	5020	0
345	20240119	131100	126115380	5020	5020	5020	5020	0
346	20240119	131000	126115380	5020	5020	5020	5020	3
347	20240119	130900	126100320	5030	5030	5030	5030	0
348	20240119	130800	126100320	5030	5030	5030	5030	0
349	20240119	130700	126100320	5030	5030	5030	5030	0
350	20240119	130600	126100320	5030	5030	5030	5030	0
351	20240119	130500	126100320	5030	5030	5030	5030	0
352	20240119	130400	126100320	5030	5030	5030	5030	0
353	20240119	130300	126100320	5030	5030	5030	5030	0
354	20240119	130200	126100320	5030	5020	5030	5020	54
355	20240119	130100	125829230	5020	5020	5020	5020	2
356	20240119	130000	125819190	5020	5020	5020	5020	0
357	20240119	125900	125819190	5020	5020	5020	5020	0
358	20240119	125800	125819190	5020	5020	5020	5020	200
359	20240119	125700	124815190	5020	5020	5020	5020	0
360	20240119	125600	124815190	5020	5020	5020	5020	1
361	20240119	125500	124810170	5000	5000	5000	5000	10
362	20240119	125400	124760170	5000	5010	5010	5000	19
363	20240119	125300	124665110	5010	5010	5010	5010	0
364	20240119	125200	124665110	5010	5010	5010	5010	0
365	20240119	125100	124665110	5010	5010	5010	5010	0
366	20240119	125000	124665110	5010	5010	5010	5010	0
367	20240119	124900	124665110	5010	5010	5010	5010	0
368	20240119	124800	124665110	5010	5010	5010	5010	0
369	20240119	124700	124665110	5010	5010	5010	5010	0
370	20240119	124600	124665110	5010	5010	5020	5010	81
371	20240119	124500	124259290	5000	5000	5000	5000	0
372	20240119	124400	124259290	5000	5000	5000	5000	1
373	20240119	124300	124254290	5000	5000	5000	5000	1716
374	20240119	124200	115674290	5000	5000	5000	5000	4
375	20240119	124100	115654290	5000	5000	5000	5000	0
376	20240119	124000	115654290	5000	5010	5010	5000	226
377	20240119	123900	114523800	5010	5010	5010	5010	1
378	20240119	123800	114518790	5020	5020	5020	5020	2
379	20240119	123700	114508750	5000	5000	5000	5000	0
380	20240119	123600	114508750	5000	5000	5000	5000	0
381	20240119	123500	114508750	5000	5010	5010	5000	218
382	20240119	123400	113416920	5030	5030	5030	5030	0
383	20240119	123300	113416920	5030	5030	5030	5030	0
384	20240119	123200	113416920	5030	5030	5030	5030	0
385	20240119	123100	113416920	5030	5030	5030	5030	0
386	20240119	123000	113416920	5030	5010	5030	5010	176
387	20240119	122900	112534510	5010	5010	5010	5010	0
388	20240119	122800	112534510	5010	5010	5010	5010	1
389	20240119	122700	112529500	5000	5000	5000	5000	0
390	20240119	122600	112529500	5000	5000	5000	5000	0
391	20240119	122500	112529500	5000	5000	5000	5000	364
392	20240119	122400	110709500	5010	5010	5010	5010	1
393	20240119	122300	110704490	5010	5010	5010	5010	0
394	20240119	122200	110704490	5010	5010	5010	5010	0
395	20240119	122100	110704490	5010	5010	5010	5010	2
396	20240119	122000	110694470	5010	5010	5010	5010	0
397	20240119	121900	110694470	5010	5010	5010	5010	0
398	20240119	121800	110694470	5010	5010	5010	5010	0
399	20240119	121700	110694470	5010	5000	5010	5000	306
400	20240119	121600	109164410	5010	5010	5010	5010	8
401	20240119	121500	109124330	5000	5000	5000	5000	97
402	20240119	121400	108639330	5000	5000	5000	5000	0
403	20240119	121300	108639330	5000	5000	5000	5000	112
404	20240119	121200	108079330	5010	5010	5010	5010	1
405	20240119	121100	108074320	5020	5020	5020	5020	0
406	20240119	121000	108074320	5020	5020	5020	5020	0
407	20240119	120900	108074320	5020	5020	5020	5020	1
408	20240119	120800	108069300	5000	5000	5000	5000	47
409	20240119	120700	107834300	5000	5010	5010	5000	220
410	20240119	120600	106732180	5020	5020	5020	5020	0
411	20240119	120500	106732180	5020	5020	5020	5020	0
412	20240119	120400	106732180	5020	5020	5020	5020	2
413	20240119	120300	106722140	5010	5020	5020	5010	180
414	20240119	120200	105820290	5030	5030	5030	5030	0
415	20240119	120100	105820290	5030	5030	5030	5030	0
416	20240119	120000	105820290	5030	5030	5030	5030	0
417	20240119	115900	105820290	5030	5030	5030	5030	0
418	20240119	115800	105820290	5030	5030	5030	5030	1
419	20240119	115700	105815260	5020	5020	5020	5020	20
420	20240119	115600	105714860	5030	5030	5030	5030	0
421	20240119	115500	105714860	5030	5030	5030	5030	427
422	20240119	115400	103567050	5030	5030	5030	5030	0
423	20240119	115300	103567050	5030	5030	5030	5030	0
424	20240119	115200	103567050	5030	5030	5030	5030	636
425	20240119	115100	100367970	5030	5030	5030	5030	0
426	20240119	115000	100367970	5030	5030	5030	5030	0
427	20240119	114900	100367970	5030	5030	5030	5030	60
428	20240119	114800	100066170	5030	5030	5030	5030	0
429	20240119	114700	100066170	5030	5030	5030	5030	0
430	20240119	114600	100066170	5030	5030	5030	5030	0
431	20240119	114500	100066170	5030	5030	5030	5030	114
432	20240119	114400	99492750	5040	5040	5040	5040	60
433	20240119	114300	99190350	5030	5030	5030	5030	0
434	20240119	114200	99190350	5030	5030	5030	5030	0
435	20240119	114100	99190350	5030	5030	5030	5030	0
436	20240119	114000	99190350	5030	5030	5030	5030	0
437	20240119	113900	99190350	5030	5030	5030	5030	0
438	20240119	113800	99190350	5030	5030	5030	5030	0
439	20240119	113700	99190350	5030	5030	5030	5030	0
440	20240119	113600	99190350	5030	5030	5030	5030	0
441	20240119	113500	99190350	5030	5030	5030	5030	0
442	20240119	113400	99190350	5030	5030	5030	5030	187
443	20240119	113300	98249740	5030	5030	5030	5030	10
444	20240119	113200	98199440	5030	5030	5030	5030	135
445	20240119	113100	97520390	5030	5030	5030	5030	0
446	20240119	113000	97520390	5030	5030	5030	5030	0
447	20240119	112900	97520390	5030	5030	5030	5030	0
448	20240119	112800	97520390	5030	5030	5030	5030	1
449	20240119	112700	97515360	5030	5030	5030	5030	0
450	20240119	112600	97515360	5030	5020	5030	5020	48
451	20240119	112500	97274390	5030	5030	5030	5030	0
452	20240119	112400	97274390	5030	5030	5030	5030	0
453	20240119	112300	97274390	5030	5030	5030	5030	1
454	20240119	112200	97269360	5010	5010	5010	5010	0
455	20240119	112100	97269360	5010	5010	5010	5010	92
456	20240119	112000	96808440	5010	5010	5010	5010	0
457	20240119	111900	96808440	5010	5010	5010	5010	0
458	20240119	111800	96808440	5010	5020	5020	5010	70
459	20240119	111700	96457690	5020	5020	5020	5020	0
460	20240119	111600	96457690	5020	5020	5020	5020	0
461	20240119	111500	96457690	5020	5030	5030	5020	80
462	20240119	111400	96055990	5030	5030	5030	5030	0
463	20240119	111300	96055990	5030	5030	5030	5030	6
464	20240119	111200	96025810	5030	5030	5030	5030	0
465	20240119	111100	96025810	5030	5030	5030	5030	0
466	20240119	111000	96025810	5030	5030	5030	5030	0
467	20240119	110900	96025810	5030	5030	5030	5030	50
468	20240119	110800	95774310	5030	5030	5030	5030	0
469	20240119	110700	95774310	5030	5030	5030	5030	0
470	20240119	110600	95774310	5030	5030	5030	5030	0
471	20240119	110500	95774310	5030	5030	5030	5030	0
472	20240119	110400	95774310	5030	5030	5030	5030	63
473	20240119	110300	95457420	5040	5040	5040	5040	0
474	20240119	110200	95457420	5040	5040	5040	5040	0
475	20240119	110100	95457420	5040	5040	5040	5040	0
476	20240119	110000	95457420	5040	5020	5040	5020	200
477	20240119	105900	94451740	5000	5000	5000	5000	0
478	20240119	105800	94451740	5000	5000	5000	5000	0
479	20240119	105700	94451740	5000	5000	5000	5000	0
480	20240119	105600	94451740	5000	5000	5000	5000	200
481	20240119	105500	93451740	5020	5020	5020	5020	5
482	20240119	105400	93426640	5020	5020	5020	5020	7
483	20240119	105300	93391500	5020	5020	5020	5020	0
484	20240119	105200	93391500	5020	5020	5020	5020	0
485	20240119	105100	93391500	5020	5020	5020	5020	0
486	20240119	105000	93391500	5020	5020	5020	5020	0
487	20240119	104900	93391500	5020	5020	5020	5020	18
488	20240119	104800	93301140	5000	5000	5000	5000	1246
489	20240119	104700	87071140	5000	5000	5000	5000	0
490	20240119	104600	87071140	5000	5000	5000	5000	16
491	20240119	104500	86991140	5000	5000	5000	5000	77
492	20240119	104400	86606140	5000	5000	5000	5000	0
493	20240119	104300	86606140	5000	5010	5010	5000	185
494	20240119	104200	85680190	5010	5010	5010	5010	0
495	20240119	104100	85680190	5010	5010	5010	5010	45
496	20240119	104000	85454740	5000	5020	5020	5000	11
497	20240119	103900	85399720	5000	5000	5000	5000	0
498	20240119	103800	85399720	5000	5000	5000	5000	0
499	20240119	103700	85399720	5000	5010	5010	5000	7
500	20240119	103600	85364710	5000	5000	5000	5000	0
501	20240119	103500	85364710	5000	5000	5000	5000	0
502	20240119	103400	85364710	5000	5000	5000	5000	17
503	20240119	103300	85279710	5020	5020	5020	5020	0
504	20240119	103200	85279710	5020	5020	5020	5020	0
505	20240119	103100	85279710	5020	5000	5020	5000	13
506	20240119	103000	85214690	5010	5010	5010	5010	649
507	20240119	102900	81963200	4995	4995	4995	4995	0
508	20240119	102800	81963200	4995	4995	4995	4995	0
509	20240119	102700	81963200	4995	4995	4995	4995	0
510	20240119	102600	81963200	4995	4995	4995	4995	0
511	20240119	102500	81963200	4995	5010	5010	4995	272
512	20240119	102400	80602955	5030	5030	5030	5030	0
513	20240119	102300	80602955	5030	5030	5030	5030	0
514	20240119	102200	80602955	5030	5030	5030	5030	2
515	20240119	102100	80592895	5030	5030	5030	5030	0
516	20240119	102000	80592895	5030	5030	5030	5030	1
517	20240119	101900	80587865	5040	5040	5040	5040	0
518	20240119	101800	80587865	5040	5040	5040	5040	0
519	20240119	101700	80587865	5040	5040	5040	5040	0
520	20240119	101600	80587865	5040	5040	5040	5040	30
521	20240119	101500	80436665	5050	5050	5050	5050	0
522	20240119	101400	80436665	5050	5050	5050	5050	0
523	20240119	101300	80436665	5050	5050	5050	5050	0
524	20240119	101200	80436665	5050	5040	5050	5040	42
525	20240119	101100	80224975	4990	4990	4990	4990	0
526	20240119	101000	80224975	4990	5010	5010	4990	2900
527	20240119	100900	65732980	5010	5010	5010	5010	0
528	20240119	100800	65732980	5010	5030	5030	5010	252
529	20240119	100700	64467360	5030	5030	5030	5030	93
530	20240119	100600	63999570	5040	5040	5040	5040	55
531	20240119	100500	63722370	5040	5040	5040	5040	0
532	20240119	100400	63722370	5040	5040	5040	5040	0
533	20240119	100300	63722370	5040	5040	5040	5030	251
534	20240119	100200	62457370	5040	5030	5040	5030	45
535	20240119	100100	62231010	5030	5020	5030	5020	230
536	20240119	100000	61075410	5010	5030	5030	5010	88
537	20240119	095900	60633590	5020	5020	5020	5020	13
538	20240119	095800	60568330	5020	5020	5020	5020	0
539	20240119	095700	60568330	5020	5020	5020	5020	838
540	20240119	095600	56361570	5020	5020	5020	5020	100
541	20240119	095500	55859570	5020	5020	5020	5020	22
542	20240119	095400	55749130	5020	5030	5030	5020	34
543	20240119	095300	55578440	5020	5020	5020	5020	0
544	20240119	095200	55578440	5020	5020	5020	5020	0
545	20240119	095100	55578440	5020	5020	5020	5020	0
546	20240119	095000	55578440	5020	5020	5020	5020	0
547	20240119	094900	55578440	5020	5020	5020	5020	0
548	20240119	094800	55578440	5020	5020	5020	5020	0
549	20240119	094700	55578440	5020	5020	5020	5020	50
550	20240119	094600	55327440	5020	5020	5020	5020	143
551	20240119	094500	54609580	5020	5020	5020	5020	220
552	20240119	094400	53505180	5010	5010	5010	5010	0
553	20240119	094300	53505180	5010	5010	5010	5010	0
554	20240119	094200	53505180	5010	5020	5020	5010	200
555	20240119	094100	52502770	5040	5040	5040	5020	2625
556	20240119	094000	39322790	5040	5040	5040	5040	11
557	20240119	093900	39267350	5050	5040	5060	5040	117
558	20240119	093800	38676860	5030	5030	5030	5030	31
559	20240119	093700	38520930	5050	5020	5050	5020	142
560	20240119	093600	37806430	5010	5010	5010	5010	100
561	20240119	093500	37305430	5010	5020	5020	5010	189
562	20240119	093400	36357640	5020	5020	5020	5020	0
563	20240119	093300	36357640	5020	5020	5020	5020	0
564	20240119	093200	36357640	5020	5030	5030	5020	66
565	20240119	093100	36025820	5030	5040	5040	5030	58
566	20240119	093000	35734000	5030	5030	5030	5030	0
567	20240119	092900	35734000	5030	5030	5030	5030	41
568	20240119	092800	35527770	5020	5020	5020	5020	181
569	20240119	092700	34619150	5030	5030	5030	5030	41
570	20240119	092600	34412920	5020	5020	5020	5020	237
571	20240119	092500	33223180	5020	5020	5020	5020	0
572	20240119	092400	33223180	5020	5020	5020	5020	215
573	20240119	092300	32143880	5030	5030	5030	5030	41
574	20240119	092200	31937650	5040	5020	5040	5020	53
575	20240119	092100	31671160	5030	5020	5030	5020	56
576	20240119	092000	31389640	5040	5040	5040	5040	59
577	20240119	091900	31092280	5040	5040	5040	5040	1
578	20240119	091800	31087240	5020	5020	5020	5020	862
579	20240119	091700	26760000	5020	5020	5020	5020	0
580	20240119	091600	26760000	5020	5020	5020	5020	0
581	20240119	091500	26760000	5020	5020	5020	5020	63
582	20240119	091400	26443740	5040	5040	5040	5040	0
583	20240119	091300	26443740	5040	5030	5040	5030	50
584	20240119	091200	26192150	5010	5010	5010	5010	86
585	20240119	091100	25761290	5010	5020	5020	5010	133
586	20240119	091000	25094680	5030	5020	5030	5020	117
587	20240119	090900	24507300	5040	5030	5040	5030	70
588	20240119	090800	24154510	5030	5020	5040	5020	1005
589	20240119	090700	19105530	5010	5010	5010	5010	690
590	20240119	090600	15648630	5000	5000	5000	5000	14
591	20240119	090500	15578630	4975	4975	4975	4975	0
592	20240119	090400	15578630	4975	4975	4975	4975	0
593	20240119	090300	15578630	4975	5010	5010	4975	627
594	20240119	090200	12457400	4975	4975	4975	4975	400
595	20240119	090100	10467400	4975	4975	4975	4975	0
596	20240119	090000	10467400	4975	4975	4975	4975	2104