KissMeData/069260/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	194700	554605340	19990	19990	19990	19990	4103
3	20240119	194600	554605340	19990	19990	19990	19990	0
4	20240119	194500	554605340	19990	19990	19990	19990	0
5	20240119	194400	554605340	19990	19990	19990	19990	0
6	20240119	194300	554605340	19990	19990	19990	19990	0
7	20240119	194200	554605340	19990	19990	19990	19990	0
8	20240119	194100	554605340	19990	19990	19990	19990	0
9	20240119	194000	554605340	19990	19990	19990	19990	0
10	20240119	193900	554605340	19990	19990	19990	19990	0
11	20240119	193800	554605340	19990	19990	19990	19990	0
12	20240119	193700	554605340	19990	19990	19990	19990	0
13	20240119	193600	554605340	19990	19990	19990	19990	0
14	20240119	193500	554605340	19990	19990	19990	19990	0
15	20240119	193400	554605340	19990	19990	19990	19990	0
16	20240119	193300	554605340	19990	19990	19990	19990	0
17	20240119	193200	554605340	19990	19990	19990	19990	0
18	20240119	193100	554605340	19990	19990	19990	19990	0
19	20240119	193000	554605340	19990	19990	19990	19990	0
20	20240119	192900	554605340	19990	19990	19990	19990	0
21	20240119	192800	554605340	19990	19990	19990	19990	0
22	20240119	192700	554605340	19990	19990	19990	19990	0
23	20240119	192600	554605340	19990	19990	19990	19990	0
24	20240119	192500	554605340	19990	19990	19990	19990	0
25	20240119	192400	554605340	19990	19990	19990	19990	0
26	20240119	192300	554605340	19990	19990	19990	19990	0
27	20240119	192200	554605340	19990	19990	19990	19990	0
28	20240119	192100	554605340	19990	19990	19990	19990	0
29	20240119	192000	554605340	19990	19990	19990	19990	0
30	20240119	191900	554605340	19990	19990	19990	19990	0
31	20240119	191800	554605340	19990	19990	19990	19990	0
32	20240119	191700	554605340	19990	19990	19990	19990	4103
33	20240119	191600	554605340	19990	19990	19990	19990	0
34	20240119	191500	554605340	19990	19990	19990	19990	0
35	20240119	191400	554605340	19990	19990	19990	19990	0
36	20240119	191300	554605340	19990	19990	19990	19990	0
37	20240119	191200	554605340	19990	19990	19990	19990	0
38	20240119	191100	554605340	19990	19990	19990	19990	0
39	20240119	191000	554605340	19990	19990	19990	19990	0
40	20240119	190900	554605340	19990	19990	19990	19990	0
41	20240119	190800	554605340	19990	19990	19990	19990	0
42	20240119	190700	554605340	19990	19990	19990	19990	0
43	20240119	190600	554605340	19990	19990	19990	19990	0
44	20240119	190500	554605340	19990	19990	19990	19990	0
45	20240119	190400	554605340	19990	19990	19990	19990	0
46	20240119	190300	554605340	19990	19990	19990	19990	0
47	20240119	190200	554605340	19990	19990	19990	19990	0
48	20240119	190100	554605340	19990	19990	19990	19990	0
49	20240119	190000	554605340	19990	19990	19990	19990	0
50	20240119	185900	554605340	19990	19990	19990	19990	0
51	20240119	185800	554605340	19990	19990	19990	19990	0
52	20240119	185700	554605340	19990	19990	19990	19990	0
53	20240119	185600	554605340	19990	19990	19990	19990	0
54	20240119	185500	554605340	19990	19990	19990	19990	0
55	20240119	185400	554605340	19990	19990	19990	19990	0
56	20240119	185300	554605340	19990	19990	19990	19990	0
57	20240119	185200	554605340	19990	19990	19990	19990	0
58	20240119	185100	554605340	19990	19990	19990	19990	0
59	20240119	185000	554605340	19990	19990	19990	19990	0
60	20240119	184900	554605340	19990	19990	19990	19990	0
61	20240119	184800	554605340	19990	19990	19990	19990	0
62	20240119	184700	554605340	19990	19990	19990	19990	4103
63	20240119	184600	554605340	19990	19990	19990	19990	0
64	20240119	184500	554605340	19990	19990	19990	19990	0
65	20240119	184400	554605340	19990	19990	19990	19990	0
66	20240119	184300	554605340	19990	19990	19990	19990	0
67	20240119	184200	554605340	19990	19990	19990	19990	0
68	20240119	184100	554605340	19990	19990	19990	19990	0
69	20240119	184000	554605340	19990	19990	19990	19990	0
70	20240119	183900	554605340	19990	19990	19990	19990	0
71	20240119	183800	554605340	19990	19990	19990	19990	0
72	20240119	183700	554605340	19990	19990	19990	19990	0
73	20240119	183600	554605340	19990	19990	19990	19990	0
74	20240119	183500	554605340	19990	19990	19990	19990	0
75	20240119	183400	554605340	19990	19990	19990	19990	0
76	20240119	183300	554605340	19990	19990	19990	19990	0
77	20240119	183200	554605340	19990	19990	19990	19990	0
78	20240119	183100	554605340	19990	19990	19990	19990	0
79	20240119	183000	554605340	19990	19990	19990	19990	0
80	20240119	182900	554605340	19990	19990	19990	19990	0
81	20240119	182800	554605340	19990	19990	19990	19990	0
82	20240119	182700	554605340	19990	19990	19990	19990	0
83	20240119	182600	554605340	19990	19990	19990	19990	0
84	20240119	182500	554605340	19990	19990	19990	19990	0
85	20240119	182400	554605340	19990	19990	19990	19990	0
86	20240119	182300	554605340	19990	19990	19990	19990	0
87	20240119	182200	554605340	19990	19990	19990	19990	0
88	20240119	182100	554605340	19990	19990	19990	19990	0
89	20240119	182000	554605340	19990	19990	19990	19990	0
90	20240119	181900	554605340	19990	19990	19990	19990	0
91	20240119	181800	554605340	19990	19990	19990	19990	0
92	20240119	181700	554605340	19990	19990	19990	19990	4103
93	20240119	181600	554605340	19990	19990	19990	19990	0
94	20240119	181500	554605340	19990	19990	19990	19990	0
95	20240119	181400	554605340	19990	19990	19990	19990	0
96	20240119	181300	554605340	19990	19990	19990	19990	0
97	20240119	181200	554605340	19990	19990	19990	19990	0
98	20240119	181100	554605340	19990	19990	19990	19990	0
99	20240119	181000	554605340	19990	19990	19990	19990	0
100	20240119	180900	554605340	19990	19990	19990	19990	0
101	20240119	180800	554605340	19990	19990	19990	19990	0
102	20240119	180700	554605340	19990	19990	19990	19990	0
103	20240119	180600	554605340	19990	19990	19990	19990	0
104	20240119	180500	554605340	19990	19990	19990	19990	0
105	20240119	180400	554605340	19990	19990	19990	19990	0
106	20240119	180300	554605340	19990	19990	19990	19990	0
107	20240119	180200	554605340	19990	19990	19990	19990	0
108	20240119	180100	554605340	19990	19990	19990	19990	0
109	20240119	180000	554605340	19990	19990	19990	19990	0
110	20240119	175900	554605340	19990	19990	19990	19990	0
111	20240119	175800	554605340	19990	19990	19990	19990	0
112	20240119	175700	554605340	19990	19990	19990	19990	0
113	20240119	175600	554605340	19990	19990	19990	19990	0
114	20240119	175500	554605340	19990	19990	19990	19990	0
115	20240119	175400	554605340	19990	19990	19990	19990	0
116	20240119	175300	554605340	19990	19990	19990	19990	0
117	20240119	175200	554605340	19990	19990	19990	19990	0
118	20240119	175100	554605340	19990	19990	19990	19990	0
119	20240119	175000	554605340	19990	19990	19990	19990	0
120	20240119	174900	554605340	19990	19990	19990	19990	0
121	20240119	174800	554605340	19990	19990	19990	19990	0
122	20240119	174700	554605340	19990	19990	19990	19990	4103
123	20240119	174600	554605340	19990	19990	19990	19990	0
124	20240119	174500	554605340	19990	19990	19990	19990	0
125	20240119	174400	554605340	19990	19990	19990	19990	0
126	20240119	174300	554605340	19990	19990	19990	19990	0
127	20240119	174200	554605340	19990	19990	19990	19990	0
128	20240119	174100	554605340	19990	19990	19990	19990	0
129	20240119	174000	554605340	19990	19990	19990	19990	0
130	20240119	173900	554605340	19990	19990	19990	19990	0
131	20240119	173800	554605340	19990	19990	19990	19990	0
132	20240119	173700	554605340	19990	19990	19990	19990	0
133	20240119	173600	554605340	19990	19990	19990	19990	0
134	20240119	173500	554605340	19990	19990	19990	19990	0
135	20240119	173400	554605340	19990	19990	19990	19990	0
136	20240119	173300	554605340	19990	19990	19990	19990	0
137	20240119	173200	554605340	19990	19990	19990	19990	0
138	20240119	173100	554605340	19990	19990	19990	19990	0
139	20240119	173000	554605340	19990	19990	19990	19990	0
140	20240119	172900	554605340	19990	19990	19990	19990	0
141	20240119	172800	554605340	19990	19990	19990	19990	0
142	20240119	172700	554605340	19990	19990	19990	19990	0
143	20240119	172600	554605340	19990	19990	19990	19990	0
144	20240119	172500	554605340	19990	19990	19990	19990	0
145	20240119	172400	554605340	19990	19990	19990	19990	0
146	20240119	172300	554605340	19990	19990	19990	19990	0
147	20240119	172200	554605340	19990	19990	19990	19990	0
148	20240119	172100	554605340	19990	19990	19990	19990	0
149	20240119	172000	554605340	19990	19990	19990	19990	0
150	20240119	171900	554605340	19990	19990	19990	19990	0
151	20240119	171800	554605340	19990	19990	19990	19990	0
152	20240119	171700	554605340	19990	19990	19990	19990	4103
153	20240119	171600	554605340	19990	19990	19990	19990	0
154	20240119	171500	554605340	19990	19990	19990	19990	0
155	20240119	171400	554605340	19990	19990	19990	19990	0
156	20240119	171300	554605340	19990	19990	19990	19990	0
157	20240119	171200	554605340	19990	19990	19990	19990	0
158	20240119	171100	554605340	19990	19990	19990	19990	0
159	20240119	171000	554605340	19990	19990	19990	19990	0
160	20240119	170900	554605340	19990	19990	19990	19990	0
161	20240119	170800	554605340	19990	19990	19990	19990	0
162	20240119	170700	554605340	19990	19990	19990	19990	0
163	20240119	170600	554605340	19990	19990	19990	19990	0
164	20240119	170500	554605340	19990	19990	19990	19990	0
165	20240119	170400	554605340	19990	19990	19990	19990	0
166	20240119	170300	554605340	19990	19990	19990	19990	0
167	20240119	170200	554605340	19990	19990	19990	19990	0
168	20240119	170100	554605340	19990	19990	19990	19990	0
169	20240119	170000	554605340	19990	19990	19990	19990	0
170	20240119	165900	554605340	19990	19990	19990	19990	0
171	20240119	165800	554605340	19990	19990	19990	19990	0
172	20240119	165700	554605340	19990	19990	19990	19990	0
173	20240119	165600	554605340	19990	19990	19990	19990	0
174	20240119	165500	554605340	19990	19990	19990	19990	0
175	20240119	165400	554605340	19990	19990	19990	19990	0
176	20240119	165300	554605340	19990	19990	19990	19990	0
177	20240119	165200	554605340	19990	19990	19990	19990	0
178	20240119	165100	554605340	19990	19990	19990	19990	0
179	20240119	165000	554605340	19990	19990	19990	19990	0
180	20240119	164900	554605340	19990	19990	19990	19990	0
181	20240119	164800	554605340	19990	19990	19990	19990	0
182	20240119	164700	554605340	19990	19990	19990	19990	4103
183	20240119	164600	554605340	19990	19990	19990	19990	0
184	20240119	164500	554605340	19990	19990	19990	19990	0
185	20240119	164400	554605340	19990	19990	19990	19990	0
186	20240119	164300	554605340	19990	19990	19990	19990	0
187	20240119	164200	554605340	19990	19990	19990	19990	0
188	20240119	164100	554605340	19990	19990	19990	19990	0
189	20240119	164000	554605340	19990	19990	19990	19990	0
190	20240119	163900	554605340	19990	19990	19990	19990	0
191	20240119	163800	554605340	19990	19990	19990	19990	0
192	20240119	163700	554605340	19990	19990	19990	19990	0
193	20240119	163600	554605340	19990	19990	19990	19990	0
194	20240119	163500	554605340	19990	19990	19990	19990	0
195	20240119	163400	554605340	19990	19990	19990	19990	0
196	20240119	163300	554605340	19990	19990	19990	19990	0
197	20240119	163200	554605340	19990	19990	19990	19990	0
198	20240119	163100	554605340	19990	19990	19990	19990	0
199	20240119	163000	554605340	19990	19990	19990	19990	0
200	20240119	162900	554605340	19990	19990	19990	19990	0
201	20240119	162800	554605340	19990	19990	19990	19990	0
202	20240119	162700	554605340	19990	19990	19990	19990	0
203	20240119	162600	554605340	19990	19990	19990	19990	0
204	20240119	162500	554605340	19990	19990	19990	19990	0
205	20240119	162400	554605340	19990	19990	19990	19990	0
206	20240119	162300	554605340	19990	19990	19990	19990	0
207	20240119	162200	554605340	19990	19990	19990	19990	0
208	20240119	162100	554605340	19990	19990	19990	19990	0
209	20240119	162000	554605340	19990	19990	19990	19990	0
210	20240119	161900	554605340	19990	19990	19990	19990	0
211	20240119	161800	554605340	19990	19990	19990	19990	0
212	20240119	161700	554605340	19990	19990	19990	19990	4103
213	20240119	161600	554605340	19990	19990	19990	19990	0
214	20240119	161500	554605340	19990	19990	19990	19990	0
215	20240119	161400	554605340	19990	19990	19990	19990	0
216	20240119	161300	554605340	19990	19990	19990	19990	0
217	20240119	161200	554605340	19990	19990	19990	19990	0
218	20240119	161100	554605340	19990	19990	19990	19990	0
219	20240119	161000	554605340	19990	19990	19990	19990	0
220	20240119	160900	554605340	19990	19990	19990	19990	0
221	20240119	160800	554605340	19990	19990	19990	19990	0
222	20240119	160700	554605340	19990	19990	19990	19990	0
223	20240119	160600	554605340	19990	19990	19990	19990	0
224	20240119	160500	554605340	19990	19990	19990	19990	0
225	20240119	160400	554605340	19990	19990	19990	19990	0
226	20240119	160300	554605340	19990	19990	19990	19990	0
227	20240119	160200	554605340	19990	19990	19990	19990	0
228	20240119	160100	554605340	19990	19990	19990	19990	0
229	20240119	160000	554605340	19990	19990	19990	19990	0
230	20240119	155900	554605340	19990	19990	19990	19990	0
231	20240119	155800	554605340	19990	19990	19990	19990	0
232	20240119	155700	554605340	19990	19990	19990	19990	0
233	20240119	155600	554605340	19990	19990	19990	19990	0
234	20240119	155500	554605340	19990	19990	19990	19990	0
235	20240119	155400	554605340	19990	19990	19990	19990	0
236	20240119	155300	554605340	19990	19990	19990	19990	0
237	20240119	155200	554605340	19990	19990	19990	19990	0
238	20240119	155100	554605340	19990	19990	19990	19990	0
239	20240119	155000	554605340	19990	19990	19990	19990	0
240	20240119	154900	554605340	19990	19990	19990	19990	0
241	20240119	154800	554605340	19990	19990	19990	19990	0
242	20240119	154700	554605340	19990	19990	19990	19990	4103
243	20240119	154600	554605340	19990	19990	19990	19990	0
244	20240119	154500	554605340	19990	19990	19990	19990	0
245	20240119	154400	554605340	19990	19990	19990	19990	0
246	20240119	154300	554605340	19990	19990	19990	19990	0
247	20240119	154200	554605340	19990	19990	19990	19990	0
248	20240119	154100	554605340	19990	19990	19990	19990	0
249	20240119	154000	554605340	19990	19990	19990	19990	0
250	20240119	153900	554605340	19990	19990	19990	19990	0
251	20240119	153800	554605340	19990	19990	19990	19990	0
252	20240119	153700	554605340	19990	19990	19990	19990	0
253	20240119	153600	554605340	19990	19990	19990	19990	0
254	20240119	153500	554605340	19990	19990	19990	19990	0
255	20240119	153400	554605340	19990	19990	19990	19990	0
256	20240119	153300	554605340	19990	19990	19990	19990	0
257	20240119	153200	554605340	19990	19990	19990	19990	0
258	20240119	153100	554605340	19990	19990	19990	19990	0
259	20240119	153000	554605340	19990	19990	19990	19990	4103
260	20240119	152900	472586370	20050	20050	20050	20050	0
261	20240119	152800	472586370	20050	20050	20050	20050	0
262	20240119	152700	472586370	20050	20050	20050	20050	0
263	20240119	152600	472586370	20050	20050	20050	20050	0
264	20240119	152500	472586370	20050	20050	20050	20050	0
265	20240119	152400	472586370	20050	20050	20050	20050	0
266	20240119	152300	472586370	20050	20050	20050	20050	0
267	20240119	152200	472586370	20050	20050	20050	20050	0
268	20240119	152100	472586370	20050	20050	20050	20050	0
269	20240119	152000	472586370	20050	20050	20050	20050	0
270	20240119	151900	472586370	20050	20050	20050	20000	145
271	20240119	151800	469682470	20050	20050	20050	20050	59
272	20240119	151700	468499520	20050	20050	20050	20050	37
273	20240119	151600	467757670	20050	20050	20050	20050	74
274	20240119	151500	466273970	20050	20000	20050	20000	44
275	20240119	151400	465391920	20050	20050	20050	20000	94
276	20240119	151300	463508120	20050	20050	20050	20050	76
277	20240119	151200	461984320	20050	20050	20050	20050	41
278	20240119	151100	461162270	20050	20050	20050	20050	44
279	20240119	151000	460280070	20050	20000	20050	20000	25
280	20240119	150900	459778920	20050	20050	20050	20050	23
281	20240119	150800	459317770	20050	20050	20050	20050	30
282	20240119	150700	458716270	20000	20000	20050	20000	39
283	20240119	150600	457934870	20050	20050	20050	20050	37
284	20240119	150500	457193020	20050	20050	20050	20050	24
285	20240119	150400	456711820	20050	20050	20050	20050	24
286	20240119	150300	456230620	20000	20050	20050	20000	20
287	20240119	150200	455829670	20050	20050	20050	20050	5
288	20240119	150100	455729420	20000	20050	20050	20000	30
289	20240119	150000	455128420	20000	20000	20050	20000	22
290	20240119	145900	454687470	20050	20050	20050	20050	20
291	20240119	145800	454286470	20050	20050	20050	20050	28
292	20240119	145700	453725070	20050	20050	20050	20050	19
293	20240119	145600	453344120	20050	20050	20050	20050	0
294	20240119	145500	453344120	20050	20050	20050	20050	0
295	20240119	145400	453344120	20050	20050	20050	20050	0
296	20240119	145300	453344120	20050	20050	20050	20050	0
297	20240119	145200	453344120	20050	20050	20050	20000	220
298	20240119	145100	448943120	20050	20050	20050	20050	25
299	20240119	145000	448441870	20050	20050	20050	20050	5
300	20240119	144900	448341620	20050	20050	20050	20050	24
301	20240119	144800	447860420	20050	20050	20050	20050	19
302	20240119	144700	447479470	20050	20050	20050	20050	1
303	20240119	144600	447459420	20000	20050	20050	20000	54
304	20240119	144500	446378170	20050	20050	20050	20000	25
305	20240119	144400	445876970	20050	20050	20050	20050	24
306	20240119	144300	445395770	20050	20050	20050	20050	13
307	20240119	144200	445135120	20000	20000	20000	20000	0
308	20240119	144100	445135120	20000	20000	20000	20000	0
309	20240119	144000	445135120	20000	20000	20000	20000	132
310	20240119	143900	442495120	20050	20050	20050	20050	0
311	20240119	143800	442495120	20050	20050	20050	20050	19
312	20240119	143700	442114170	20050	20050	20050	20050	28
313	20240119	143600	441552770	20050	20050	20050	20050	10
314	20240119	143500	441352270	20050	20050	20050	20050	0
315	20240119	143400	441352270	20050	20050	20050	20050	66
316	20240119	143300	440028970	20050	20050	20050	20050	7
317	20240119	143200	439888620	20050	20050	20050	20050	0
318	20240119	143100	439888620	20050	20050	20050	20050	1
319	20240119	143000	439868570	20000	20050	20050	20000	25
320	20240119	142900	439368120	20050	20000	20050	20000	23
321	20240119	142800	438908070	20000	20050	20050	20000	16
322	20240119	142700	438588020	20000	20000	20000	20000	23
323	20240119	142600	438128020	20000	20050	20050	20000	359
324	20240119	142500	430947720	20000	20050	20050	20000	88
325	20240119	142400	429186870	20000	20000	20050	20000	42
326	20240119	142300	428345820	20050	20050	20050	20000	29
327	20240119	142200	427764920	20000	20050	20050	20000	30
328	20240119	142100	427164170	20000	20000	20050	20000	47
329	20240119	142000	426223270	20050	20000	20050	20000	61
330	20240119	141900	425002070	20050	20000	20050	20000	23
331	20240119	141800	424541570	20050	20000	20050	20000	32
332	20240119	141700	423900670	20000	20050	20050	20000	42
333	20240119	141600	423059770	20000	20050	20050	20000	28
334	20240119	141500	422499120	20050	20000	20050	20000	31
335	20240119	141400	421878220	20000	20050	20050	20000	48
336	20240119	141300	420917720	20000	20000	20050	20000	56
337	20240119	141200	419797270	20000	20000	20000	20000	13
338	20240119	141100	419537270	20000	20050	20050	20000	10
339	20240119	141000	419337170	20000	20000	20050	20000	37
340	20240119	140900	418597120	20000	20000	20050	20000	116
341	20240119	140800	416277070	20000	20000	20000	20000	202
342	20240119	140700	412237070	20000	20000	20000	20000	27
343	20240119	140600	411697070	20000	20000	20050	20000	16
344	20240119	140500	411377020	20000	20000	20050	20000	15
345	20240119	140400	411076970	20000	20000	20000	20000	23
346	20240119	140300	410616970	20000	20050	20050	20000	78
347	20240119	140200	409053920	20050	20100	20100	20050	16
348	20240119	140100	408732970	20050	20050	20100	20050	47
349	20240119	140000	407790570	20050	20050	20050	20050	32
350	20240119	135900	407148970	20050	20050	20100	20050	53
351	20240119	135800	406086270	20050	20050	20050	20050	262
352	20240119	135700	400833170	20050	20050	20100	20050	28
353	20240119	135600	400271670	20050	20050	20050	20050	13
354	20240119	135500	400011020	20100	20050	20100	20050	125
355	20240119	135400	397504720	20050	20050	20050	20050	19
356	20240119	135300	397123770	20050	20050	20100	20050	77
357	20240119	135200	395579770	20050	20100	20100	20050	17
358	20240119	135100	395238820	20050	20050	20050	20050	15
359	20240119	135000	394938070	20050	20050	20100	20050	52
360	20240119	134900	393895420	20050	20050	20050	20050	18
361	20240119	134800	393534520	20050	20050	20100	20050	41
362	20240119	134700	392712320	20050	20050	20050	20050	54
363	20240119	134600	391629620	20100	20050	20100	20050	16
364	20240119	134500	391308520	20050	20050	20050	20050	49
365	20240119	134400	390326070	20050	20100	20100	20050	16
366	20240119	134300	390005220	20050	20050	20100	20050	41
367	20240119	134200	389183120	20050	20050	20050	20050	10
368	20240119	134100	388982620	20050	20050	20050	20050	21
369	20240119	134000	388561570	20050	20050	20100	20050	52
370	20240119	133900	387518920	20050	20050	20050	20050	12
371	20240119	133800	387278320	20100	20050	20100	20050	52
372	20240119	133700	386235620	20050	20050	20050	20050	87
373	20240119	133600	384491270	20050	20050	20050	20050	37
374	20240119	133500	383749420	20050	20100	20100	20050	14
375	20240119	133400	383468670	20050	20100	20100	20050	44
376	20240119	133300	382586320	20050	20050	20100	20050	58
377	20240119	133200	381423370	20050	20050	20050	20050	22
378	20240119	133100	380982270	20000	20000	20000	20000	12
379	20240119	133000	380742270	20050	20100	20100	20000	28
380	20240119	132900	380181670	20100	20050	20100	20050	100
381	20240119	132800	378174120	20050	20100	20100	20050	13
382	20240119	132700	377913320	20050	20050	20100	20050	74
383	20240119	132600	376429420	20050	20050	20100	20050	44
384	20240119	132500	375547170	20050	20050	20100	20050	67
385	20240119	132400	374203520	20050	20050	20050	20050	45
386	20240119	132300	373301270	20050	20050	20100	20050	27
387	20240119	132200	372759870	20050	20050	20050	20050	38
388	20240119	132100	371997970	20100	20050	20100	20050	12
389	20240119	132000	371757320	20050	20050	20100	20050	50
390	20240119	131900	370754670	20100	20100	20100	20050	19
391	20240119	131800	370373620	20050	20050	20100	20050	62
392	20240119	131700	369130470	20050	20000	20050	20000	30
393	20240119	131600	368529470	20000	20000	20050	20000	31
394	20240119	131500	367909420	20000	20050	20050	20000	10
395	20240119	131400	367709370	20050	20050	20050	20000	37
396	20240119	131300	366968120	20000	20000	20000	20000	31
397	20240119	131200	366348120	20000	20000	20050	20000	19
398	20240119	131100	365967970	20000	20000	20000	20000	11
399	20240119	131000	365747970	20050	20100	20100	20050	112
400	20240119	130900	363502270	20050	20050	20050	20050	73
401	20240119	130800	362038620	20100	20050	20100	20050	13
402	20240119	130700	361777920	20050	20050	20050	20050	60
403	20240119	130600	360574920	20050	20050	20100	20050	80
404	20240119	130500	358970770	20050	20050	20100	20050	20
405	20240119	130400	358569720	20100	20050	20100	20050	11
406	20240119	130300	358349120	20050	20050	20100	20050	26
407	20240119	130200	357827770	20100	20050	20100	20050	15
408	20240119	130100	357526970	20050	20100	20100	20050	79
409	20240119	130000	355942970	20050	20050	20050	20050	44
410	20240119	125900	355060770	20050	20050	20100	20050	536
411	20240119	125800	344313920	20050	20050	20050	20050	116
412	20240119	125700	341988120	20050	20100	20100	20050	19
413	20240119	125600	341607120	20050	20050	20050	20050	1
414	20240119	125500	341587070	20050	20000	20050	20000	1166
415	20240119	125400	318208870	20000	20000	20000	20000	7
416	20240119	125300	318068870	20050	20000	20050	20000	2
417	20240119	125200	318028820	20050	20050	20050	20050	4
418	20240119	125100	317948620	20050	20050	20050	20000	13
419	20240119	125000	317688270	20000	20000	20000	20000	4
420	20240119	124900	317608270	20050	20000	20050	20000	3
421	20240119	124800	317548220	20000	20000	20000	20000	8
422	20240119	124700	317388220	20000	20000	20050	20000	7
423	20240119	124600	317248120	20000	20000	20000	20000	1
424	20240119	124500	317228120	20050	20000	20050	20000	101
425	20240119	124400	315208070	20000	20050	20050	20000	5
426	20240119	124300	315107970	20050	20000	20050	20000	205
427	20240119	124200	310997870	20050	20050	20050	20000	4
428	20240119	124100	310917720	20050	20000	20050	20000	5
429	20240119	124000	310817620	20050	20050	20050	20000	4
430	20240119	123900	310737470	20050	20000	20050	20000	6
431	20240119	123800	310617370	20000	20050	20050	20000	23
432	20240119	123700	310156470	20050	20000	20050	20000	2
433	20240119	123600	310116420	20050	20000	20050	20000	57
434	20240119	123500	308973770	20000	20000	20000	20000	3
435	20240119	123400	308913770	20050	20050	20050	20050	6
436	20240119	123300	308793470	20050	20050	20050	20000	6
437	20240119	123200	308673220	20000	20000	20050	20000	28
438	20240119	123100	308113170	20000	20050	20050	20000	8
439	20240119	123000	307952920	20000	20000	20000	20000	0
440	20240119	122900	307952920	20000	20000	20000	20000	9
441	20240119	122800	307772920	20050	20000	20050	20000	39
442	20240119	122700	306992820	20050	20050	20050	20050	1
443	20240119	122600	306972770	20000	20000	20000	20000	1
444	20240119	122500	306952770	20000	20050	20050	20000	7
445	20240119	122400	306812720	20000	20050	20050	20000	101
446	20240119	122300	304792670	20050	20050	20050	20050	1
447	20240119	122200	304772620	20000	20000	20000	20000	4
448	20240119	122100	304692620	20000	20050	20050	20000	5
449	20240119	122000	304592570	20000	20000	20000	20000	1
450	20240119	121900	304572570	20000	19990	20050	19990	7
451	20240119	121800	304432430	19990	19990	19990	19990	4
452	20240119	121700	304352470	19990	19990	19990	19990	2
453	20240119	121600	304312490	19990	20050	20050	19990	304
454	20240119	121500	298232470	20050	20000	20050	20000	3
455	20240119	121400	298172420	20000	20050	20050	20000	5
456	20240119	121300	298072370	20050	20000	20050	20000	81
457	20240119	121200	296452320	20050	20000	20050	20000	200
458	20240119	121100	292447320	20000	20000	20000	20000	2
459	20240119	121000	292407320	20050	20000	20050	20000	10
460	20240119	120900	292207220	20050	20050	20050	20050	1
461	20240119	120800	292187170	20000	20050	20050	20000	6
462	20240119	120700	292067120	20000	20000	20000	20000	31
463	20240119	120600	291447120	20000	20000	20000	20000	38
464	20240119	120500	290687120	20050	20050	20050	20050	2
465	20240119	120400	290647020	20000	20050	20050	20000	2
466	20240119	120300	290606970	20000	20050	20050	20000	57
467	20240119	120200	289464470	20050	20000	20050	20000	7
468	20240119	120100	289324320	20000	20000	20000	20000	1
469	20240119	120000	289304320	20000	20000	20050	20000	9
470	20240119	115900	289124270	20050	20050	20050	20050	0
471	20240119	115800	289124270	20050	20050	20050	20050	2
472	20240119	115700	289084170	20000	20000	20050	20000	5
473	20240119	115600	288984120	20050	20000	20050	20000	7
474	20240119	115500	288843970	20000	20000	20000	20000	2
475	20240119	115400	288803970	20050	20000	20050	20000	4
476	20240119	115300	288723920	20000	20000	20000	20000	2
477	20240119	115200	288683920	20000	20000	20000	20000	7
478	20240119	115100	288543920	20000	20050	20050	20000	6
479	20240119	115000	288423770	20000	20000	20000	20000	16
480	20240119	114900	288103770	20050	20000	20050	20000	115
481	20240119	114800	285803220	20000	20000	20000	20000	4
482	20240119	114700	285723220	20000	20050	20050	20000	124
483	20240119	114600	283238220	20050	20050	20050	20050	0
484	20240119	114500	283238220	20050	20000	20050	20000	9
485	20240119	114400	283058120	20000	20000	20000	20000	1
486	20240119	114300	283038120	20000	19990	20000	19990	50
487	20240119	114200	282038450	20000	20000	20000	20000	1
488	20240119	114100	282018450	19990	19990	19990	19990	7
489	20240119	114000	281878520	20000	20000	20000	20000	0
490	20240119	113900	281878520	20000	19990	20000	19990	3
491	20240119	113800	281818540	19990	20000	20000	19990	22
492	20240119	113700	281378570	20050	20050	20050	20050	4
493	20240119	113600	281298370	20000	20000	20000	19990	459
494	20240119	113500	272118680	20000	20000	20000	20000	169
495	20240119	113400	268738680	20000	20050	20050	20000	4
496	20240119	113300	268658630	20000	20000	20000	20000	100
497	20240119	113200	266658630	20000	20050	20050	20000	14
498	20240119	113100	266378080	20000	20000	20000	20000	4
499	20240119	113000	266298080	20000	20050	20050	20000	6
500	20240119	112900	266178030	20050	20050	20050	20050	0
501	20240119	112800	266178030	20050	20050	20050	20050	1
502	20240119	112700	266157980	20050	20050	20050	20050	1
503	20240119	112600	266137930	20050	20050	20050	20050	1
504	20240119	112500	266117880	20000	20000	20000	20000	0
505	20240119	112400	266117880	20000	20000	20000	20000	4
506	20240119	112300	266037880	20050	20050	20050	20050	2
507	20240119	112200	265997780	20050	20050	20050	20050	1
508	20240119	112100	265977730	20050	20050	20050	20050	0
509	20240119	112000	265977730	20050	20050	20050	20050	0
510	20240119	111900	265977730	20050	20050	20050	20050	0
511	20240119	111800	265977730	20050	20050	20050	20050	0
512	20240119	111700	265977730	20050	20050	20050	20050	0
513	20240119	111600	265977730	20050	20050	20050	20050	7
514	20240119	111500	265837380	20000	20000	20000	20000	0
515	20240119	111400	265837380	20000	20000	20000	20000	0
516	20240119	111300	265837380	20000	20000	20000	20000	0
517	20240119	111200	265837380	20000	20000	20000	20000	0
518	20240119	111100	265837380	20000	20000	20000	20000	0
519	20240119	111000	265837380	20000	20000	20000	20000	0
520	20240119	110900	265837380	20000	20000	20000	20000	0
521	20240119	110800	265837380	20000	20000	20000	20000	7
522	20240119	110700	265697380	20000	20000	20000	20000	166
523	20240119	110600	262377380	20000	20000	20000	20000	59
524	20240119	110500	261197380	20050	20050	20050	20050	0
525	20240119	110400	261197380	20050	20050	20050	20050	73
526	20240119	110300	259733730	20100	20100	20100	20100	5
527	20240119	110200	259633230	20100	20050	20100	20050	51
528	20240119	110100	258610630	20050	20050	20050	20050	0
529	20240119	110000	258610630	20050	20100	20100	20050	8
530	20240119	105900	258449930	20050	20050	20050	20050	0
531	20240119	105800	258449930	20050	20050	20050	20050	0
532	20240119	105700	258449930	20050	20050	20050	20050	0
533	20240119	105600	258449930	20050	20050	20050	20050	9
534	20240119	105500	258269480	20100	20050	20100	20050	120
535	20240119	105400	255859980	20000	20000	20000	20000	312
536	20240119	105300	249619980	20000	20000	20000	20000	352
537	20240119	105200	242579980	20000	20000	20000	20000	0
538	20240119	105100	242579980	20000	20000	20000	20000	0
539	20240119	105000	242579980	20000	20000	20000	20000	5
540	20240119	104900	242479980	20050	20050	20050	20050	1
541	20240119	104800	242459930	20000	20000	20000	20000	0
542	20240119	104700	242459930	20000	20000	20000	20000	0
543	20240119	104600	242459930	20000	20000	20000	20000	0
544	20240119	104500	242459930	20000	20050	20050	20000	6
545	20240119	104400	242339880	20000	20000	20000	20000	5
546	20240119	104300	242239880	20000	20000	20000	20000	100
547	20240119	104200	240239880	20050	20050	20050	20050	0
548	20240119	104100	240239880	20050	20050	20050	20050	0
549	20240119	104000	240239880	20050	20050	20050	20050	1
550	20240119	103900	240219830	20050	20050	20050	20050	0
551	20240119	103800	240219830	20050	20050	20050	20050	0
552	20240119	103700	240219830	20050	20050	20050	20050	1
553	20240119	103600	240199780	20000	20000	20000	20000	0
554	20240119	103500	240199780	20000	20050	20050	20000	26
555	20240119	103400	239679730	20050	20050	20050	20050	6
556	20240119	103300	239559430	20050	20050	20050	20050	2
557	20240119	103200	239519330	20000	20000	20000	20000	0
558	20240119	103100	239519330	20000	20000	20000	20000	4
559	20240119	103000	239439330	20050	20050	20050	20050	0
560	20240119	102900	239439330	20050	20050	20050	20050	5
561	20240119	102800	239339080	20000	20000	20000	20000	109
562	20240119	102700	237159080	20000	20000	20000	20000	60
563	20240119	102600	235959080	20000	20000	20000	20000	0
564	20240119	102500	235959080	20000	20000	20000	20000	0
565	20240119	102400	235959080	20000	20000	20000	20000	33
566	20240119	102300	235299080	20000	20050	20050	20000	225
567	20240119	102200	230789930	20050	20050	20050	20050	5
568	20240119	102100	230689680	20050	20050	20050	20050	1
569	20240119	102000	230669630	20000	20000	20000	20000	0
570	20240119	101900	230669630	20000	20000	20000	20000	7
571	20240119	101800	230529630	20000	20000	20000	20000	45
572	20240119	101700	229629630	20000	20000	20000	20000	0
573	20240119	101600	229629630	20000	20000	20000	20000	0
574	20240119	101500	229629630	20000	20000	20000	20000	5
575	20240119	101400	229529630	20000	20050	20050	20000	9
576	20240119	101300	229349380	20000	20000	20000	20000	5
577	20240119	101200	229249380	20000	20000	20000	20000	0
578	20240119	101100	229249380	20000	20000	20000	20000	572
579	20240119	101000	217809380	20050	20050	20050	20050	5
580	20240119	100900	217709130	20050	20050	20050	20050	0
581	20240119	100800	217709130	20050	20050	20050	20050	1
582	20240119	100700	217689080	20000	20050	20050	20000	12
583	20240119	100600	217448680	20050	20050	20050	20050	33
584	20240119	100500	216787030	20050	20050	20050	20050	20
585	20240119	100400	216386030	20100	20050	20100	20050	808
586	20240119	100300	200145680	20050	20050	20050	20050	27
587	20240119	100200	199604330	20050	20050	20050	20050	1
588	20240119	100100	199584280	20050	20050	20050	20050	1079
589	20240119	100000	177950330	20050	20050	20050	20050	63
590	20240119	095900	176687180	20100	20050	20100	20050	81
591	20240119	095800	175063080	20050	20050	20050	20050	94
592	20240119	095700	173178380	20050	20100	20100	20050	1200
593	20240119	095600	149118280	20100	20100	20100	20100	0
594	20240119	095500	149118280	20100	20100	20100	20100	50
595	20240119	095400	148113280	20100	20050	20100	20050	66
596	20240119	095300	146788430	20050	20050	20050	20050	315
597	20240119	095200	140472680	20050	20050	20050	20050	0
598	20240119	095100	140472680	20050	20000	20050	20000	78
599	20240119	095000	138912430	20000	19990	20000	19990	117
600	20240119	094900	136573210	19990	19990	19990	19990	0
601	20240119	094800	136573210	19990	19990	19990	19990	50
602	20240119	094700	135573710	19990	19990	19990	19990	0
603	20240119	094600	135573710	19990	19990	19990	19990	66
604	20240119	094500	134254370	19990	19990	19990	19990	54
605	20240119	094400	133174910	19990	19990	19990	19990	10
606	20240119	094300	132975010	20000	20000	20000	20000	51
607	20240119	094200	131955010	20000	20000	20000	20000	1
608	20240119	094100	131935010	20000	20000	20000	20000	101
609	20240119	094000	129915010	20000	20000	20050	20000	16
610	20240119	093900	129594660	20000	20050	20050	20000	79
611	20240119	093800	128014110	20050	20000	20050	20000	132
612	20240119	093700	125370560	20000	19990	20050	19990	256
613	20240119	093600	120250820	19990	20000	20000	19990	214
614	20240119	093500	115970890	20000	20000	20000	20000	26
615	20240119	093400	115450890	20050	20050	20050	20050	0
616	20240119	093300	115450890	20050	20050	20050	20050	0
617	20240119	093200	115450890	20050	20050	20050	20050	4
618	20240119	093100	115370690	20050	20050	20050	20050	20
619	20240119	093000	114969690	20000	20000	20050	20000	62
620	20240119	092900	113729140	20000	19990	20000	19990	362
621	20240119	092800	106489740	19980	20000	20000	19980	154
622	20240119	092700	103409780	20000	20050	20050	20000	4
623	20240119	092600	103329630	20000	20000	20000	20000	240
624	20240119	092500	98529630	20050	20050	20050	20050	10
625	20240119	092400	98329130	20050	20000	20050	20000	8
626	20240119	092300	98168880	20000	20050	20050	19990	468
627	20240119	092200	88811270	20050	20050	20050	20000	70
628	20240119	092100	87409020	20050	20050	20050	20050	102
629	20240119	092000	85363920	20050	20000	20050	20000	97
630	20240119	091900	83422420	20000	20000	20000	20000	205
631	20240119	091800	79322420	20000	19960	20000	19960	357
632	20240119	091700	72185740	19990	19980	19990	19960	50
633	20240119	091600	71186980	19990	19950	19990	19950	576
634	20240119	091500	59684370	19940	19950	19950	19940	20
635	20240119	091400	59285380	19960	19950	19970	19950	182
636	20240119	091300	55651870	19940	19920	19940	19920	72
637	20240119	091200	54216960	19900	19900	19900	19900	33
638	20240119	091100	53560260	19900	19900	19900	19900	43
639	20240119	091000	52704560	19900	19930	19930	19900	391
640	20240119	090900	44914700	19920	19880	19920	19880	108
641	20240119	090800	42765580	19870	19850	19870	19850	151
642	20240119	090700	39766900	19860	19820	19860	19820	244
643	20240119	090600	34930430	19830	19860	19860	19830	82
644	20240119	090500	33303610	19850	19850	19850	19840	47
645	20240119	090400	32370850	19820	19770	19820	19770	910
646	20240119	090300	14370400	19770	19870	19870	19770	220
647	20240119	090200	10012520	19800	19830	19880	19800	126
648	20240119	090100	7514490	19810	19810	19810	19810	39
649	20240119	090000	6741900	19810	19770	19810	19770	341