KissMeData/011320/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	185600	159181625	5020	5020	5020	5020	471
3	20240118	185500	159181625	5020	5020	5020	5020	0
4	20240118	185400	159181625	5020	5020	5020	5020	0
5	20240118	185300	159181625	5020	5020	5020	5020	0
6	20240118	185200	159181625	5020	5020	5020	5020	0
7	20240118	185100	159181625	5020	5020	5020	5020	0
8	20240118	185000	159181625	5020	5020	5020	5020	0
9	20240118	184900	159181625	5020	5020	5020	5020	0
10	20240118	184800	159181625	5020	5020	5020	5020	0
11	20240118	184700	159181625	5020	5020	5020	5020	0
12	20240118	184600	159181625	5020	5020	5020	5020	0
13	20240118	184500	159181625	5020	5020	5020	5020	0
14	20240118	184400	159181625	5020	5020	5020	5020	0
15	20240118	184300	159181625	5020	5020	5020	5020	0
16	20240118	184200	159181625	5020	5020	5020	5020	0
17	20240118	184100	159181625	5020	5020	5020	5020	0
18	20240118	184000	159181625	5020	5020	5020	5020	0
19	20240118	183900	159181625	5020	5020	5020	5020	0
20	20240118	183800	159181625	5020	5020	5020	5020	0
21	20240118	183700	159181625	5020	5020	5020	5020	0
22	20240118	183600	159181625	5020	5020	5020	5020	0
23	20240118	183500	159181625	5020	5020	5020	5020	0
24	20240118	183400	159181625	5020	5020	5020	5020	0
25	20240118	183300	159181625	5020	5020	5020	5020	0
26	20240118	183200	159181625	5020	5020	5020	5020	0
27	20240118	183100	159181625	5020	5020	5020	5020	0
28	20240118	183000	159181625	5020	5020	5020	5020	0
29	20240118	182900	159181625	5020	5020	5020	5020	0
30	20240118	182800	159181625	5020	5020	5020	5020	0
31	20240118	182700	159181625	5020	5020	5020	5020	0
32	20240118	182600	159181625	5020	5020	5020	5020	471
33	20240118	182500	159181625	5020	5020	5020	5020	0
34	20240118	182400	159181625	5020	5020	5020	5020	0
35	20240118	182300	159181625	5020	5020	5020	5020	0
36	20240118	182200	159181625	5020	5020	5020	5020	0
37	20240118	182100	159181625	5020	5020	5020	5020	0
38	20240118	182000	159181625	5020	5020	5020	5020	0
39	20240118	181900	159181625	5020	5020	5020	5020	0
40	20240118	181800	159181625	5020	5020	5020	5020	0
41	20240118	181700	159181625	5020	5020	5020	5020	0
42	20240118	181600	159181625	5020	5020	5020	5020	0
43	20240118	181500	159181625	5020	5020	5020	5020	0
44	20240118	181400	159181625	5020	5020	5020	5020	0
45	20240118	181300	159181625	5020	5020	5020	5020	0
46	20240118	181200	159181625	5020	5020	5020	5020	0
47	20240118	181100	159181625	5020	5020	5020	5020	0
48	20240118	181000	159181625	5020	5020	5020	5020	0
49	20240118	180900	159181625	5020	5020	5020	5020	0
50	20240118	180800	159181625	5020	5020	5020	5020	0
51	20240118	180700	159181625	5020	5020	5020	5020	0
52	20240118	180600	159181625	5020	5020	5020	5020	0
53	20240118	180500	159181625	5020	5020	5020	5020	0
54	20240118	180400	159181625	5020	5020	5020	5020	0
55	20240118	180300	159181625	5020	5020	5020	5020	0
56	20240118	180200	159181625	5020	5020	5020	5020	0
57	20240118	180100	159181625	5020	5020	5020	5020	0
58	20240118	180000	159181625	5020	5020	5020	5020	0
59	20240118	175900	159181625	5020	5020	5020	5020	0
60	20240118	175800	159181625	5020	5020	5020	5020	0
61	20240118	175700	159181625	5020	5020	5020	5020	0
62	20240118	175600	159181625	5020	5020	5020	5020	471
63	20240118	175500	159181625	5020	5020	5020	5020	0
64	20240118	175400	159181625	5020	5020	5020	5020	0
65	20240118	175300	159181625	5020	5020	5020	5020	0
66	20240118	175200	159181625	5020	5020	5020	5020	0
67	20240118	175100	159181625	5020	5020	5020	5020	0
68	20240118	175000	159181625	5020	5020	5020	5020	0
69	20240118	174900	159181625	5020	5020	5020	5020	0
70	20240118	174800	159181625	5020	5020	5020	5020	0
71	20240118	174700	159181625	5020	5020	5020	5020	0
72	20240118	174600	159181625	5020	5020	5020	5020	0
73	20240118	174500	159181625	5020	5020	5020	5020	0
74	20240118	174400	159181625	5020	5020	5020	5020	0
75	20240118	174300	159181625	5020	5020	5020	5020	0
76	20240118	174200	159181625	5020	5020	5020	5020	0
77	20240118	174100	159181625	5020	5020	5020	5020	0
78	20240118	174000	159181625	5020	5020	5020	5020	0
79	20240118	173900	159181625	5020	5020	5020	5020	0
80	20240118	173800	159181625	5020	5020	5020	5020	0
81	20240118	173700	159181625	5020	5020	5020	5020	0
82	20240118	173600	159181625	5020	5020	5020	5020	0
83	20240118	173500	159181625	5020	5020	5020	5020	0
84	20240118	173400	159181625	5020	5020	5020	5020	0
85	20240118	173300	159181625	5020	5020	5020	5020	0
86	20240118	173200	159181625	5020	5020	5020	5020	0
87	20240118	173100	159181625	5020	5020	5020	5020	0
88	20240118	173000	159181625	5020	5020	5020	5020	0
89	20240118	172900	159181625	5020	5020	5020	5020	0
90	20240118	172800	159181625	5020	5020	5020	5020	0
91	20240118	172700	159181625	5020	5020	5020	5020	0
92	20240118	172600	159181625	5020	5020	5020	5020	471
93	20240118	172500	159181625	5020	5020	5020	5020	0
94	20240118	172400	159181625	5020	5020	5020	5020	0
95	20240118	172300	159181625	5020	5020	5020	5020	0
96	20240118	172200	159181625	5020	5020	5020	5020	0
97	20240118	172100	159181625	5020	5020	5020	5020	0
98	20240118	172000	159181625	5020	5020	5020	5020	0
99	20240118	171900	159181625	5020	5020	5020	5020	0
100	20240118	171800	159181625	5020	5020	5020	5020	0
101	20240118	171700	159181625	5020	5020	5020	5020	0
102	20240118	171600	159181625	5020	5020	5020	5020	0
103	20240118	171500	159181625	5020	5020	5020	5020	0
104	20240118	171400	159181625	5020	5020	5020	5020	0
105	20240118	171300	159181625	5020	5020	5020	5020	0
106	20240118	171200	159181625	5020	5020	5020	5020	0
107	20240118	171100	159181625	5020	5020	5020	5020	0
108	20240118	171000	159181625	5020	5020	5020	5020	0
109	20240118	170900	159181625	5020	5020	5020	5020	0
110	20240118	170800	159181625	5020	5020	5020	5020	0
111	20240118	170700	159181625	5020	5020	5020	5020	0
112	20240118	170600	159181625	5020	5020	5020	5020	0
113	20240118	170500	159181625	5020	5020	5020	5020	0
114	20240118	170400	159181625	5020	5020	5020	5020	0
115	20240118	170300	159181625	5020	5020	5020	5020	0
116	20240118	170200	159181625	5020	5020	5020	5020	0
117	20240118	170100	159181625	5020	5020	5020	5020	0
118	20240118	170000	159181625	5020	5020	5020	5020	0
119	20240118	165900	159181625	5020	5020	5020	5020	0
120	20240118	165800	159181625	5020	5020	5020	5020	0
121	20240118	165700	159181625	5020	5020	5020	5020	0
122	20240118	165600	159181625	5020	5020	5020	5020	471
123	20240118	165500	159181625	5020	5020	5020	5020	0
124	20240118	165400	159181625	5020	5020	5020	5020	0
125	20240118	165300	159181625	5020	5020	5020	5020	0
126	20240118	165200	159181625	5020	5020	5020	5020	0
127	20240118	165100	159181625	5020	5020	5020	5020	0
128	20240118	165000	159181625	5020	5020	5020	5020	0
129	20240118	164900	159181625	5020	5020	5020	5020	0
130	20240118	164800	159181625	5020	5020	5020	5020	0
131	20240118	164700	159181625	5020	5020	5020	5020	0
132	20240118	164600	159181625	5020	5020	5020	5020	0
133	20240118	164500	159181625	5020	5020	5020	5020	0
134	20240118	164400	159181625	5020	5020	5020	5020	0
135	20240118	164300	159181625	5020	5020	5020	5020	0
136	20240118	164200	159181625	5020	5020	5020	5020	0
137	20240118	164100	159181625	5020	5020	5020	5020	0
138	20240118	164000	159181625	5020	5020	5020	5020	0
139	20240118	163900	159181625	5020	5020	5020	5020	0
140	20240118	163800	159181625	5020	5020	5020	5020	0
141	20240118	163700	159181625	5020	5020	5020	5020	0
142	20240118	163600	159181625	5020	5020	5020	5020	0
143	20240118	163500	159181625	5020	5020	5020	5020	0
144	20240118	163400	159181625	5020	5020	5020	5020	0
145	20240118	163300	159181625	5020	5020	5020	5020	0
146	20240118	163200	159181625	5020	5020	5020	5020	0
147	20240118	163100	159181625	5020	5020	5020	5020	0
148	20240118	163000	159181625	5020	5020	5020	5020	0
149	20240118	162900	159181625	5020	5020	5020	5020	0
150	20240118	162800	159181625	5020	5020	5020	5020	0
151	20240118	162700	159181625	5020	5020	5020	5020	0
152	20240118	162600	159181625	5020	5020	5020	5020	471
153	20240118	162500	159181625	5020	5020	5020	5020	0
154	20240118	162400	159181625	5020	5020	5020	5020	0
155	20240118	162300	159181625	5020	5020	5020	5020	0
156	20240118	162200	159181625	5020	5020	5020	5020	0
157	20240118	162100	159181625	5020	5020	5020	5020	0
158	20240118	162000	159181625	5020	5020	5020	5020	0
159	20240118	161900	159181625	5020	5020	5020	5020	0
160	20240118	161800	159181625	5020	5020	5020	5020	0
161	20240118	161700	159181625	5020	5020	5020	5020	0
162	20240118	161600	159181625	5020	5020	5020	5020	0
163	20240118	161500	159181625	5020	5020	5020	5020	0
164	20240118	161400	159181625	5020	5020	5020	5020	0
165	20240118	161300	159181625	5020	5020	5020	5020	0
166	20240118	161200	159181625	5020	5020	5020	5020	0
167	20240118	161100	159181625	5020	5020	5020	5020	0
168	20240118	161000	159181625	5020	5020	5020	5020	0
169	20240118	160900	159181625	5020	5020	5020	5020	0
170	20240118	160800	159181625	5020	5020	5020	5020	0
171	20240118	160700	159181625	5020	5020	5020	5020	0
172	20240118	160600	159181625	5020	5020	5020	5020	0
173	20240118	160500	159181625	5020	5020	5020	5020	0
174	20240118	160400	159181625	5020	5020	5020	5020	0
175	20240118	160300	159181625	5020	5020	5020	5020	0
176	20240118	160200	159181625	5020	5020	5020	5020	0
177	20240118	160100	159181625	5020	5020	5020	5020	0
178	20240118	160000	159181625	5020	5020	5020	5020	0
179	20240118	155900	159181625	5020	5020	5020	5020	0
180	20240118	155800	159181625	5020	5020	5020	5020	0
181	20240118	155700	159181625	5020	5020	5020	5020	0
182	20240118	155600	159181625	5020	5020	5020	5020	471
183	20240118	155500	159181625	5020	5020	5020	5020	0
184	20240118	155400	159181625	5020	5020	5020	5020	0
185	20240118	155300	159181625	5020	5020	5020	5020	0
186	20240118	155200	159181625	5020	5020	5020	5020	0
187	20240118	155100	159181625	5020	5020	5020	5020	0
188	20240118	155000	159181625	5020	5020	5020	5020	0
189	20240118	154900	159181625	5020	5020	5020	5020	0
190	20240118	154800	159181625	5020	5020	5020	5020	0
191	20240118	154700	159181625	5020	5020	5020	5020	0
192	20240118	154600	159181625	5020	5020	5020	5020	0
193	20240118	154500	159181625	5020	5020	5020	5020	0
194	20240118	154400	159181625	5020	5020	5020	5020	0
195	20240118	154300	159181625	5020	5020	5020	5020	0
196	20240118	154200	159181625	5020	5020	5020	5020	0
197	20240118	154100	159181625	5020	5020	5020	5020	0
198	20240118	154000	159181625	5020	5020	5020	5020	0
199	20240118	153900	159181625	5020	5020	5020	5020	0
200	20240118	153800	159181625	5020	5020	5020	5020	0
201	20240118	153700	159181625	5020	5020	5020	5020	0
202	20240118	153600	159181625	5020	5020	5020	5020	0
203	20240118	153500	159181625	5020	5020	5020	5020	0
204	20240118	153400	159181625	5020	5020	5020	5020	0
205	20240118	153300	159181625	5020	5020	5020	5020	0
206	20240118	153200	159181625	5020	5020	5020	5020	0
207	20240118	153100	159181625	5020	5020	5020	5020	0
208	20240118	153000	159181625	5020	5020	5020	5020	471
209	20240118	152900	156817205	5030	5030	5030	5030	0
210	20240118	152800	156817205	5030	5030	5030	5030	0
211	20240118	152700	156817205	5030	5030	5030	5030	0
212	20240118	152600	156817205	5030	5030	5030	5030	0
213	20240118	152500	156817205	5030	5030	5030	5030	0
214	20240118	152400	156817205	5030	5030	5030	5030	0
215	20240118	152300	156817205	5030	5030	5030	5030	0
216	20240118	152200	156817205	5030	5030	5030	5030	0
217	20240118	152100	156817205	5030	5030	5030	5030	0
218	20240118	152000	156817205	5030	5030	5030	5030	0
219	20240118	151900	156817205	5030	5000	5030	5000	29
220	20240118	151800	156672175	5030	5020	5030	5020	175
221	20240118	151700	155793665	5020	5020	5020	5020	200
222	20240118	151600	154789665	5020	5010	5020	5010	88
223	20240118	151500	154348775	5000	5000	5000	5000	22
224	20240118	151400	154238775	5020	5020	5020	5020	0
225	20240118	151300	154238775	5020	5020	5020	5020	0
226	20240118	151200	154238775	5020	5020	5020	5020	1
227	20240118	151100	154233755	5000	5000	5020	5000	12
228	20240118	151000	154173735	5030	5020	5030	5020	301
229	20240118	150900	152662705	5020	5010	5020	5010	2
230	20240118	150800	152652675	5010	5010	5020	5010	102
231	20240118	150700	152141645	5020	4990	5020	4990	528
232	20240118	150600	149501940	4990	4990	4990	4990	100
233	20240118	150500	149002940	4995	4995	4995	4995	0
234	20240118	150400	149002940	4995	4990	4995	4990	3
235	20240118	150300	148987965	4980	4980	4980	4980	100
236	20240118	150200	148489965	4975	4975	4975	4975	0
237	20240118	150100	148489965	4975	4975	4975	4975	0
238	20240118	150000	148489965	4975	4965	4975	4965	395
239	20240118	145900	146526730	4970	4970	4970	4970	0
240	20240118	145800	146526730	4970	4970	4970	4970	0
241	20240118	145700	146526730	4970	4970	4970	4970	0
242	20240118	145600	146526730	4970	4970	4970	4970	0
243	20240118	145500	146526730	4970	4970	4970	4970	109
244	20240118	145400	145985000	4970	4965	4970	4965	135
245	20240118	145300	145314550	4970	4970	4970	4970	410
246	20240118	145200	143276850	4960	4960	4960	4960	100
247	20240118	145100	142780850	4960	4960	4960	4960	0
248	20240118	145000	142780850	4960	4955	4960	4955	900
249	20240118	144900	138319350	4970	4970	4970	4970	0
250	20240118	144800	138319350	4970	4970	4970	4970	0
251	20240118	144700	138319350	4970	4970	4970	4970	0
252	20240118	144600	138319350	4970	4970	4970	4970	0
253	20240118	144500	138319350	4970	4970	4970	4970	57
254	20240118	144400	138036060	4970	4970	4970	4970	50
255	20240118	144300	137787560	4970	4970	4970	4970	0
256	20240118	144200	137787560	4970	4970	4970	4970	0
257	20240118	144100	137787560	4970	4970	4970	4970	0
258	20240118	144000	137787560	4970	4970	4970	4970	0
259	20240118	143900	137787560	4970	4970	4970	4970	4
260	20240118	143800	137767680	4970	4970	4970	4970	1
261	20240118	143700	137762710	4955	4955	4955	4955	0
262	20240118	143600	137762710	4955	4955	4955	4955	0
263	20240118	143500	137762710	4955	4955	4955	4955	0
264	20240118	143400	137762710	4955	4955	4955	4955	0
265	20240118	143300	137762710	4955	4955	4955	4950	755
266	20240118	143200	134023960	4970	4970	4970	4970	50
267	20240118	143100	133775460	4970	4970	4970	4970	0
268	20240118	143000	133775460	4970	4970	4970	4970	0
269	20240118	142900	133775460	4970	4970	4970	4970	0
270	20240118	142800	133775460	4970	4970	4970	4970	0
271	20240118	142700	133775460	4970	4970	4970	4970	0
272	20240118	142600	133775460	4970	4970	4970	4970	1
273	20240118	142500	133770490	4970	4970	4970	4970	0
274	20240118	142400	133770490	4970	4970	4970	4970	0
275	20240118	142300	133770490	4970	4970	4970	4970	0
276	20240118	142200	133770490	4970	4970	4970	4970	0
277	20240118	142100	133770490	4970	4970	4970	4970	0
278	20240118	142000	133770490	4970	4970	4970	4970	0
279	20240118	141900	133770490	4970	4970	4970	4970	0
280	20240118	141800	133770490	4970	4970	4970	4970	0
281	20240118	141700	133770490	4970	4970	4970	4970	0
282	20240118	141600	133770490	4970	4970	4970	4970	0
283	20240118	141500	133770490	4970	4970	4970	4970	0
284	20240118	141400	133770490	4970	4970	4970	4970	0
285	20240118	141300	133770490	4970	4970	4970	4970	0
286	20240118	141200	133770490	4970	4970	4970	4970	0
287	20240118	141100	133770490	4970	4970	4970	4970	100
288	20240118	141000	133273490	4940	4955	4955	4940	500
289	20240118	140900	130801870	4955	4955	4955	4955	0
290	20240118	140800	130801870	4955	4955	4955	4955	0
291	20240118	140700	130801870	4955	4955	4955	4955	0
292	20240118	140600	130801870	4955	4955	4955	4955	2
293	20240118	140500	130791960	4940	4940	4940	4940	2
294	20240118	140400	130782080	4945	4945	4945	4945	0
295	20240118	140300	130782080	4945	4945	4945	4945	0
296	20240118	140200	130782080	4945	4945	4945	4945	0
297	20240118	140100	130782080	4945	4945	4945	4945	3
298	20240118	140000	130767245	4945	4940	4945	4940	184
299	20240118	135900	129857370	4945	4950	4950	4945	65
300	20240118	135800	129535910	4950	4950	4950	4950	0
301	20240118	135700	129535910	4950	4950	4950	4950	0
302	20240118	135600	129535910	4950	4950	4950	4950	0
303	20240118	135500	129535910	4950	4950	4950	4950	535
304	20240118	135400	126887660	4970	4970	4970	4970	0
305	20240118	135300	126887660	4970	4970	4970	4970	0
306	20240118	135200	126887660	4970	4970	4970	4970	0
307	20240118	135100	126887660	4970	4970	4970	4970	0
308	20240118	135000	126887660	4970	4970	4970	4970	0
309	20240118	134900	126887660	4970	4960	4970	4950	1010
310	20240118	134800	121881885	4965	4965	4965	4965	0
311	20240118	134700	121881885	4965	4965	4965	4965	774
312	20240118	134600	118038975	4965	4965	4965	4965	37
313	20240118	134500	117855270	4965	4965	4965	4965	301
314	20240118	134400	116360805	4970	4970	4970	4970	1739
315	20240118	134300	107717975	4970	4970	4970	4970	0
316	20240118	134200	107717975	4970	4970	4970	4970	0
317	20240118	134100	107717975	4970	4980	4980	4970	673
318	20240118	134000	104372225	4980	4980	4980	4980	973
319	20240118	133900	99526685	4980	4985	4985	4980	1800
320	20240118	133800	90561080	4990	4990	4990	4990	3
321	20240118	133700	90546110	4995	4995	4995	4995	0
322	20240118	133600	90546110	4995	4995	4995	4995	0
323	20240118	133500	90546110	4995	4995	4995	4995	0
324	20240118	133400	90546110	4995	4995	4995	4995	0
325	20240118	133300	90546110	4995	4995	4995	4995	0
326	20240118	133200	90546110	4995	4995	4995	4995	0
327	20240118	133100	90546110	4995	4995	4995	4995	0
328	20240118	133000	90546110	4995	4995	4995	4995	0
329	20240118	132900	90546110	4995	4995	4995	4995	1
330	20240118	132800	90541115	4995	4995	4995	4995	1
331	20240118	132700	90536120	4990	4990	4990	4990	0
332	20240118	132600	90536120	4990	4990	4990	4990	0
333	20240118	132500	90536120	4990	4990	4990	4990	222
334	20240118	132400	89428340	5000	5000	5000	5000	0
335	20240118	132300	89428340	5000	5000	5000	5000	0
336	20240118	132200	89428340	5000	5000	5000	5000	200
337	20240118	132100	88428340	5000	5000	5000	5000	0
338	20240118	132000	88428340	5000	5000	5000	5000	0
339	20240118	131900	88428340	5000	5000	5000	5000	285
340	20240118	131800	87003340	5000	5000	5000	5000	0
341	20240118	131700	87003340	5000	5000	5000	5000	109
342	20240118	131600	86458340	5000	5000	5000	5000	0
343	20240118	131500	86458340	5000	5000	5000	5000	0
344	20240118	131400	86458340	5000	5000	5000	5000	607
345	20240118	131300	83423340	5000	5000	5000	5000	0
346	20240118	131200	83423340	5000	5000	5000	5000	0
347	20240118	131100	83423340	5000	5000	5000	5000	0
348	20240118	131000	83423340	5000	5000	5000	5000	0
349	20240118	130900	83423340	5000	5000	5000	5000	0
350	20240118	130800	83423340	5000	5000	5000	5000	0
351	20240118	130700	83423340	5000	5000	5000	5000	0
352	20240118	130600	83423340	5000	5000	5000	5000	1
353	20240118	130500	83418340	4995	4995	4995	4995	40
354	20240118	130400	83218540	4995	4995	4995	4995	0
355	20240118	130300	83218540	4995	4995	4995	4995	0
356	20240118	130200	83218540	4995	4995	4995	4995	0
357	20240118	130100	83218540	4995	4995	4995	4995	0
358	20240118	130000	83218540	4995	4995	4995	4995	523
359	20240118	125900	80606155	5000	5000	5000	5000	0
360	20240118	125800	80606155	5000	5000	5000	5000	0
361	20240118	125700	80606155	5000	5000	5000	5000	1
362	20240118	125600	80601155	4995	4995	4995	4995	3
363	20240118	125500	80586170	4995	4990	4995	4990	121
364	20240118	125400	79982105	4990	4990	4990	4990	0
365	20240118	125300	79982105	4990	4990	4990	4990	0
366	20240118	125200	79982105	4990	4990	4990	4990	11
367	20240118	125100	79927215	4990	4990	4990	4990	5
368	20240118	125000	79902265	4990	4990	4990	4990	0
369	20240118	124900	79902265	4990	4990	4990	4990	0
370	20240118	124800	79902265	4990	4990	4990	4990	2
371	20240118	124700	79892285	4990	4990	4990	4990	0
372	20240118	124600	79892285	4990	4990	4990	4990	0
373	20240118	124500	79892285	4990	4990	4995	4990	57
374	20240118	124400	79607695	4990	4990	4990	4990	0
375	20240118	124300	79607695	4990	4990	4990	4990	0
376	20240118	124200	79607695	4990	4990	4990	4990	0
377	20240118	124100	79607695	4990	4990	4990	4990	0
378	20240118	124000	79607695	4990	4990	4990	4990	0
379	20240118	123900	79607695	4990	4990	4990	4990	0
380	20240118	123800	79607695	4990	4990	4990	4990	0
381	20240118	123700	79607695	4990	4990	4990	4990	0
382	20240118	123600	79607695	4990	4990	4990	4990	0
383	20240118	123500	79607695	4990	4990	4990	4990	0
384	20240118	123400	79607695	4990	4990	4990	4990	461
385	20240118	123300	77307305	4995	4995	4995	4995	0
386	20240118	123200	77307305	4995	4995	4995	4995	10
387	20240118	123100	77257355	4995	4995	4995	4995	0
388	20240118	123000	77257355	4995	4995	4995	4995	2
389	20240118	122900	77247365	4995	4995	4995	4995	2
390	20240118	122800	77237375	4995	4995	4995	4995	0
391	20240118	122700	77237375	4995	4995	4995	4995	0
392	20240118	122600	77237375	4995	4995	4995	4995	0
393	20240118	122500	77237375	4995	4995	4995	4995	0
394	20240118	122400	77237375	4995	4995	4995	4995	0
395	20240118	122300	77237375	4995	4995	4995	4995	0
396	20240118	122200	77237375	4995	4995	4995	4995	0
397	20240118	122100	77237375	4995	4995	4995	4995	0
398	20240118	122000	77237375	4995	4995	4995	4995	0
399	20240118	121900	77237375	4995	4995	4995	4995	0
400	20240118	121800	77237375	4995	4995	4995	4995	0
401	20240118	121700	77237375	4995	4995	4995	4995	0
402	20240118	121600	77237375	4995	4995	4995	4995	0
403	20240118	121500	77237375	4995	4995	4995	4995	0
404	20240118	121400	77237375	4995	4995	4995	4995	0
405	20240118	121300	77237375	4995	4995	4995	4995	10
406	20240118	121200	77187425	4995	4995	4995	4995	0
407	20240118	121100	77187425	4995	4995	4995	4995	1
408	20240118	121000	77182430	4980	4980	4980	4980	0
409	20240118	120900	77182430	4980	4980	4980	4980	0
410	20240118	120800	77182430	4980	4980	4980	4980	0
411	20240118	120700	77182430	4980	4980	4980	4980	0
412	20240118	120600	77182430	4980	4980	4980	4980	0
413	20240118	120500	77182430	4980	4980	4980	4980	0
414	20240118	120400	77182430	4980	4980	4980	4980	0
415	20240118	120300	77182430	4980	4980	4980	4980	0
416	20240118	120200	77182430	4980	4980	4980	4980	0
417	20240118	120100	77182430	4980	4980	4980	4980	0
418	20240118	120000	77182430	4980	4980	4980	4980	250
419	20240118	115900	75937430	4980	4980	4980	4980	21
420	20240118	115800	75832850	4985	4985	4985	4985	0
421	20240118	115700	75832850	4985	5000	5000	4985	393
422	20240118	115600	73872800	4990	4990	4990	4990	0
423	20240118	115500	73872800	4990	4990	4990	4990	22
424	20240118	115400	73763020	4990	4990	4990	4990	0
425	20240118	115300	73763020	4990	4990	4990	4990	82
426	20240118	115200	73353840	4990	4990	4990	4990	0
427	20240118	115100	73353840	4990	4990	4990	4990	0
428	20240118	115000	73353840	4990	4990	4990	4990	19
429	20240118	114900	73259030	4990	4990	4990	4990	0
430	20240118	114800	73259030	4990	4990	4990	4990	26
431	20240118	114700	73129290	4995	4995	4995	4995	0
432	20240118	114600	73129290	4995	4990	4995	4990	16
433	20240118	114500	73049445	4990	4990	4990	4990	0
434	20240118	114400	73049445	4990	4990	4990	4990	22
435	20240118	114300	72939665	4990	4990	4990	4990	0
436	20240118	114200	72939665	4990	4990	4990	4990	0
437	20240118	114100	72939665	4990	4995	4995	4990	124
438	20240118	114000	72320525	4995	4995	4995	4995	0
439	20240118	113900	72320525	4995	4995	4995	4990	64
440	20240118	113800	72001030	4990	4990	4990	4990	0
441	20240118	113700	72001030	4990	4990	4990	4990	16
442	20240118	113600	71921190	5000	4995	5000	4995	19
443	20240118	113500	71826270	4995	4990	4995	4990	16
444	20240118	113400	71746420	4990	4990	4990	4990	8
445	20240118	113300	71706500	4995	4995	4995	4995	0
446	20240118	113200	71706500	4995	4995	4995	4995	1
447	20240118	113100	71701505	5000	5000	5000	5000	1
448	20240118	113000	71696505	5000	4985	5000	4985	409
449	20240118	112900	69651890	4980	4980	4980	4980	0
450	20240118	112800	69651890	4980	4980	4980	4980	16
451	20240118	112700	69572210	5000	5000	5000	5000	0
452	20240118	112600	69572210	5000	5000	5000	5000	600
453	20240118	112500	66572210	4980	4980	4980	4980	21
454	20240118	112400	66467630	5000	5000	5000	5000	6
455	20240118	112300	66437630	4980	4980	4980	4980	19
456	20240118	112200	66343010	4980	4980	4980	4980	0
457	20240118	112100	66343010	4980	4980	4980	4980	22
458	20240118	112000	66233450	4980	4980	4980	4980	0
459	20240118	111900	66233450	4980	4980	4980	4980	0
460	20240118	111800	66233450	4980	4980	4980	4980	19
461	20240118	111700	66138830	4980	4980	4980	4980	0
462	20240118	111600	66138830	4980	5000	5000	4980	21
463	20240118	111500	66034230	4980	4980	4980	4980	0
464	20240118	111400	66034230	4980	4980	4980	4980	21
465	20240118	111300	65929650	5000	5000	5000	5000	0
466	20240118	111200	65929650	5000	4980	5000	4980	24
467	20240118	111100	65810090	4980	4980	4980	4980	0
468	20240118	111000	65810090	4980	4980	4980	4980	0
469	20240118	110900	65810090	4980	4980	4980	4980	18
470	20240118	110800	65720450	4980	4980	4980	4980	0
471	20240118	110700	65720450	4980	4980	4980	4980	21
472	20240118	110600	65615870	4980	4980	4980	4980	0
473	20240118	110500	65615870	4980	4980	4980	4980	77
474	20240118	110400	65232410	4980	4990	4990	4980	319
475	20240118	110300	63643210	4990	4990	5000	4990	150
476	20240118	110200	62894680	4985	4985	4985	4985	0
477	20240118	110100	62894680	4985	4985	4985	4985	4040
478	20240118	110000	42755280	4985	4985	4985	4985	20
479	20240118	105900	42655580	4985	4985	4985	4985	0
480	20240118	105800	42655580	4985	4985	4985	4985	21
481	20240118	105700	42550895	4985	4985	4985	4985	0
482	20240118	105600	42550895	4985	4985	4985	4985	19
483	20240118	105500	42456180	4985	4985	4985	4985	0
484	20240118	105400	42456180	4985	4985	4985	4985	1
485	20240118	105300	42451195	4985	4985	4985	4985	22
486	20240118	105200	42341525	4985	4985	4985	4985	0
487	20240118	105100	42341525	4985	4985	4985	4985	19
488	20240118	105000	42246810	4990	4990	4990	4990	0
489	20240118	104900	42246810	4990	4990	4990	4990	21
490	20240118	104800	42142020	5000	5000	5000	5000	187
491	20240118	104700	41207020	5000	5000	5000	5000	20
492	20240118	104600	41107020	5000	5000	5000	5000	50
493	20240118	104500	40857020	5000	5000	5000	5000	0
494	20240118	104400	40857020	5000	5000	5000	5000	20
495	20240118	104300	40757020	5010	5010	5010	5010	22
496	20240118	104200	40646800	5000	5000	5000	5000	24
497	20240118	104100	40526800	5020	5010	5020	5010	200
498	20240118	104000	39523560	5000	5000	5000	5000	23
499	20240118	103900	39408560	5010	5010	5010	5010	0
500	20240118	103800	39408560	5010	5010	5010	5010	100
501	20240118	103700	38907560	5000	5000	5000	5000	18
502	20240118	103600	38817560	5010	5010	5010	5010	1
503	20240118	103500	38812550	4985	4985	4985	4985	22
504	20240118	103400	38702880	5010	5010	5010	5010	1
505	20240118	103300	38697870	4985	4985	4985	4985	19
506	20240118	103200	38603155	5010	5010	5010	5010	0
507	20240118	103100	38603155	5010	4985	5010	4985	27
508	20240118	103000	38468535	4985	4985	4985	4985	0
509	20240118	102900	38468535	4985	4985	4985	4985	0
510	20240118	102800	38468535	4985	4985	4985	4985	14
511	20240118	102700	38398745	4985	4985	4985	4985	0
512	20240118	102600	38398745	4985	4985	4985	4985	27
513	20240118	102500	38264150	5010	5010	5010	5010	41
514	20240118	102400	38058740	4985	4985	4985	4985	14
515	20240118	102300	37988950	4990	4985	4990	4985	237
516	20240118	102200	36806335	4985	4985	4985	4985	22
517	20240118	102100	36696665	4990	4990	4990	4990	100
518	20240118	102000	36197665	4990	4990	4990	4985	242
519	20240118	101900	34991070	4990	4990	4990	4990	16
520	20240118	101800	34911230	5010	5010	5010	4980	52
521	20240118	101700	34652170	4985	4985	4985	4985	22
522	20240118	101600	34542500	5010	5010	5010	5010	0
523	20240118	101500	34542500	5010	4980	5010	4980	19
524	20240118	101400	34447850	5010	5010	5010	5010	3
525	20240118	101300	34432820	5010	5010	5010	5010	1
526	20240118	101200	34427810	4985	5010	5010	4985	28
527	20240118	101100	34288205	4980	4980	4980	4980	0
528	20240118	101000	34288205	4980	4980	4980	4980	14
529	20240118	100900	34218485	5010	5010	5010	5010	5
530	20240118	100800	34193435	5010	4980	5010	4980	41
531	20240118	100700	33988655	5010	5010	5010	5010	8
532	20240118	100600	33948575	5010	4980	5010	4980	21
533	20240118	100500	33843965	5010	5000	5010	5000	2
534	20240118	100400	33833955	5010	4980	5010	4980	221
535	20240118	100300	32730150	4980	4980	4980	4975	11
536	20240118	100200	32675375	5000	4980	5000	4980	11
537	20240118	100100	32620395	5010	4980	5010	4980	18
538	20240118	100000	32530725	5010	5010	5010	5010	0
539	20240118	095900	32530725	5010	4980	5010	4980	44
540	20240118	095800	32310945	5010	5010	5010	5010	0
541	20240118	095700	32310945	5010	5010	5010	5010	1
542	20240118	095600	32305935	4980	5010	5010	4980	30
543	20240118	095500	32156215	4980	4980	4980	4980	0
544	20240118	095400	32156215	4980	4980	4980	4980	22
545	20240118	095300	32046655	5010	5010	5010	5010	1
546	20240118	095200	32041645	4980	4980	5010	4980	22
547	20240118	095100	31932055	5010	4980	5010	4980	23
548	20240118	095000	31817485	5000	5000	5000	5000	1
549	20240118	094900	31812485	5020	5020	5020	5020	2
550	20240118	094800	31802445	5020	5000	5020	5000	301
551	20240118	094700	30294565	5000	5010	5010	5000	29
552	20240118	094600	30149545	5000	5000	5000	5000	126
553	20240118	094500	29519545	5000	5000	5000	4990	48
554	20240118	094400	29280005	5000	5000	5000	5000	0
555	20240118	094300	29280005	5000	4990	5000	4990	18
556	20240118	094200	29190175	5000	4995	5000	4995	12
557	20240118	094100	29130230	4995	4995	5000	4995	295
558	20240118	094000	27656700	4995	4995	4995	4995	123
559	20240118	093900	27042315	4995	4995	4995	4995	172
560	20240118	093800	26183175	4965	4995	4995	4965	35
561	20240118	093700	26008980	4995	4995	4995	4995	4
562	20240118	093600	25989000	4995	4985	4995	4965	42
563	20240118	093500	25779935	4960	4960	4960	4960	0
564	20240118	093400	25779935	4960	4960	4960	4960	19
565	20240118	093300	25685695	4995	4975	4995	4975	19
566	20240118	093200	25590850	4955	4965	4965	4955	205
567	20240118	093100	24574270	4965	4965	4965	4965	26
568	20240118	093000	24445180	4960	4960	4960	4960	0
569	20240118	092900	24445180	4960	4960	4960	4960	15
570	20240118	092800	24370780	4975	4975	4975	4950	211
571	20240118	092700	23324950	4970	4980	4980	4965	1496
572	20240118	092600	15884780	4990	4990	4990	4990	0
573	20240118	092500	15884780	4990	4990	4990	4990	73
574	20240118	092400	15520510	4995	4990	4995	4990	201
575	20240118	092300	14516815	4980	4970	4980	4970	99
576	20240118	092200	14024215	4975	4975	4975	4975	2
577	20240118	092100	14014265	4970	4970	4970	4970	0
578	20240118	092000	14014265	4970	4970	4970	4970	14
579	20240118	091900	13944685	4970	4970	4970	4970	0
580	20240118	091800	13944685	4970	4965	4970	4965	258
581	20240118	091700	12662555	4970	4970	4970	4970	30
582	20240118	091600	12513455	4970	4970	4970	4970	500
583	20240118	091500	10028455	4965	4965	4970	4965	99
584	20240118	091400	9536765	4945	4945	4945	4945	0
585	20240118	091300	9536765	4945	4945	4945	4945	24
586	20240118	091200	9418085	4970	4970	4970	4970	1
587	20240118	091100	9413115	4930	4950	4950	4930	68
588	20240118	091000	9077580	4935	4935	4935	4935	0
589	20240118	090900	9077580	4935	4935	4935	4925	747
590	20240118	090800	5391645	4930	4930	4930	4930	20
591	20240118	090700	5293045	4930	4930	4930	4930	14
592	20240118	090600	5224025	4930	4950	4950	4930	619
593	20240118	090500	2163050	4960	4970	4970	4960	3
594	20240118	090400	2148150	4950	4950	4950	4950	22
595	20240118	090300	2039250	4945	4945	4945	4945	0
596	20240118	090200	2039250	4945	4950	4950	4945	189
597	20240118	090100	1103795	4945	4950	4950	4945	111
598	20240118	090000	554400	4950	4950	4950	4950	112