KissMeData/357120/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	212100	171426905	5000	5000	5000	5000	549
3	20240118	212000	171426905	5000	5000	5000	5000	0
4	20240118	211900	171426905	5000	5000	5000	5000	0
5	20240118	211800	171426905	5000	5000	5000	5000	0
6	20240118	211700	171426905	5000	5000	5000	5000	0
7	20240118	211600	171426905	5000	5000	5000	5000	0
8	20240118	211500	171426905	5000	5000	5000	5000	0
9	20240118	211400	171426905	5000	5000	5000	5000	0
10	20240118	211300	171426905	5000	5000	5000	5000	0
11	20240118	211200	171426905	5000	5000	5000	5000	0
12	20240118	211100	171426905	5000	5000	5000	5000	0
13	20240118	211000	171426905	5000	5000	5000	5000	0
14	20240118	210900	171426905	5000	5000	5000	5000	0
15	20240118	210800	171426905	5000	5000	5000	5000	0
16	20240118	210700	171426905	5000	5000	5000	5000	0
17	20240118	210600	171426905	5000	5000	5000	5000	0
18	20240118	210500	171426905	5000	5000	5000	5000	0
19	20240118	210400	171426905	5000	5000	5000	5000	0
20	20240118	210300	171426905	5000	5000	5000	5000	0
21	20240118	210200	171426905	5000	5000	5000	5000	0
22	20240118	210100	171426905	5000	5000	5000	5000	0
23	20240118	210000	171426905	5000	5000	5000	5000	0
24	20240118	205900	171426905	5000	5000	5000	5000	0
25	20240118	205800	171426905	5000	5000	5000	5000	0
26	20240118	205700	171426905	5000	5000	5000	5000	0
27	20240118	205600	171426905	5000	5000	5000	5000	0
28	20240118	205500	171426905	5000	5000	5000	5000	0
29	20240118	205400	171426905	5000	5000	5000	5000	0
30	20240118	205300	171426905	5000	5000	5000	5000	0
31	20240118	205200	171426905	5000	5000	5000	5000	0
32	20240118	205100	171426905	5000	5000	5000	5000	549
33	20240118	205000	171426905	5000	5000	5000	5000	0
34	20240118	204900	171426905	5000	5000	5000	5000	0
35	20240118	204800	171426905	5000	5000	5000	5000	0
36	20240118	204700	171426905	5000	5000	5000	5000	0
37	20240118	204600	171426905	5000	5000	5000	5000	0
38	20240118	204500	171426905	5000	5000	5000	5000	0
39	20240118	204400	171426905	5000	5000	5000	5000	0
40	20240118	204300	171426905	5000	5000	5000	5000	0
41	20240118	204200	171426905	5000	5000	5000	5000	0
42	20240118	204100	171426905	5000	5000	5000	5000	0
43	20240118	204000	171426905	5000	5000	5000	5000	0
44	20240118	203900	171426905	5000	5000	5000	5000	0
45	20240118	203800	171426905	5000	5000	5000	5000	0
46	20240118	203700	171426905	5000	5000	5000	5000	0
47	20240118	203600	171426905	5000	5000	5000	5000	0
48	20240118	203500	171426905	5000	5000	5000	5000	0
49	20240118	203400	171426905	5000	5000	5000	5000	0
50	20240118	203300	171426905	5000	5000	5000	5000	0
51	20240118	203200	171426905	5000	5000	5000	5000	0
52	20240118	203100	171426905	5000	5000	5000	5000	0
53	20240118	203000	171426905	5000	5000	5000	5000	0
54	20240118	202900	171426905	5000	5000	5000	5000	0
55	20240118	202800	171426905	5000	5000	5000	5000	0
56	20240118	202700	171426905	5000	5000	5000	5000	0
57	20240118	202600	171426905	5000	5000	5000	5000	0
58	20240118	202500	171426905	5000	5000	5000	5000	0
59	20240118	202400	171426905	5000	5000	5000	5000	0
60	20240118	202300	171426905	5000	5000	5000	5000	0
61	20240118	202200	171426905	5000	5000	5000	5000	0
62	20240118	202100	171426905	5000	5000	5000	5000	549
63	20240118	202000	171426905	5000	5000	5000	5000	0
64	20240118	201900	171426905	5000	5000	5000	5000	0
65	20240118	201800	171426905	5000	5000	5000	5000	0
66	20240118	201700	171426905	5000	5000	5000	5000	0
67	20240118	201600	171426905	5000	5000	5000	5000	0
68	20240118	201500	171426905	5000	5000	5000	5000	0
69	20240118	201400	171426905	5000	5000	5000	5000	0
70	20240118	201300	171426905	5000	5000	5000	5000	0
71	20240118	201200	171426905	5000	5000	5000	5000	0
72	20240118	201100	171426905	5000	5000	5000	5000	0
73	20240118	201000	171426905	5000	5000	5000	5000	0
74	20240118	200900	171426905	5000	5000	5000	5000	0
75	20240118	200800	171426905	5000	5000	5000	5000	0
76	20240118	200700	171426905	5000	5000	5000	5000	0
77	20240118	200600	171426905	5000	5000	5000	5000	0
78	20240118	200500	171426905	5000	5000	5000	5000	0
79	20240118	200400	171426905	5000	5000	5000	5000	0
80	20240118	200300	171426905	5000	5000	5000	5000	0
81	20240118	200200	171426905	5000	5000	5000	5000	0
82	20240118	200100	171426905	5000	5000	5000	5000	0
83	20240118	200000	171426905	5000	5000	5000	5000	0
84	20240118	195900	171426905	5000	5000	5000	5000	0
85	20240118	195800	171426905	5000	5000	5000	5000	0
86	20240118	195700	171426905	5000	5000	5000	5000	0
87	20240118	195600	171426905	5000	5000	5000	5000	0
88	20240118	195500	171426905	5000	5000	5000	5000	0
89	20240118	195400	171426905	5000	5000	5000	5000	0
90	20240118	195300	171426905	5000	5000	5000	5000	0
91	20240118	195200	171426905	5000	5000	5000	5000	0
92	20240118	195100	171426905	5000	5000	5000	5000	549
93	20240118	195000	171426905	5000	5000	5000	5000	0
94	20240118	194900	171426905	5000	5000	5000	5000	0
95	20240118	194800	171426905	5000	5000	5000	5000	0
96	20240118	194700	171426905	5000	5000	5000	5000	0
97	20240118	194600	171426905	5000	5000	5000	5000	0
98	20240118	194500	171426905	5000	5000	5000	5000	0
99	20240118	194400	171426905	5000	5000	5000	5000	0
100	20240118	194300	171426905	5000	5000	5000	5000	0
101	20240118	194200	171426905	5000	5000	5000	5000	0
102	20240118	194100	171426905	5000	5000	5000	5000	0
103	20240118	194000	171426905	5000	5000	5000	5000	0
104	20240118	193900	171426905	5000	5000	5000	5000	0
105	20240118	193800	171426905	5000	5000	5000	5000	0
106	20240118	193700	171426905	5000	5000	5000	5000	0
107	20240118	193600	171426905	5000	5000	5000	5000	0
108	20240118	193500	171426905	5000	5000	5000	5000	0
109	20240118	193400	171426905	5000	5000	5000	5000	0
110	20240118	193300	171426905	5000	5000	5000	5000	0
111	20240118	193200	171426905	5000	5000	5000	5000	0
112	20240118	193100	171426905	5000	5000	5000	5000	0
113	20240118	193000	171426905	5000	5000	5000	5000	0
114	20240118	192900	171426905	5000	5000	5000	5000	0
115	20240118	192800	171426905	5000	5000	5000	5000	0
116	20240118	192700	171426905	5000	5000	5000	5000	0
117	20240118	192600	171426905	5000	5000	5000	5000	0
118	20240118	192500	171426905	5000	5000	5000	5000	0
119	20240118	192400	171426905	5000	5000	5000	5000	0
120	20240118	192300	171426905	5000	5000	5000	5000	0
121	20240118	192200	171426905	5000	5000	5000	5000	0
122	20240118	192100	171426905	5000	5000	5000	5000	549
123	20240118	192000	171426905	5000	5000	5000	5000	0
124	20240118	191900	171426905	5000	5000	5000	5000	0
125	20240118	191800	171426905	5000	5000	5000	5000	0
126	20240118	191700	171426905	5000	5000	5000	5000	0
127	20240118	191600	171426905	5000	5000	5000	5000	0
128	20240118	191500	171426905	5000	5000	5000	5000	0
129	20240118	191400	171426905	5000	5000	5000	5000	0
130	20240118	191300	171426905	5000	5000	5000	5000	0
131	20240118	191200	171426905	5000	5000	5000	5000	0
132	20240118	191100	171426905	5000	5000	5000	5000	0
133	20240118	191000	171426905	5000	5000	5000	5000	0
134	20240118	190900	171426905	5000	5000	5000	5000	0
135	20240118	190800	171426905	5000	5000	5000	5000	0
136	20240118	190700	171426905	5000	5000	5000	5000	0
137	20240118	190600	171426905	5000	5000	5000	5000	0
138	20240118	190500	171426905	5000	5000	5000	5000	0
139	20240118	190400	171426905	5000	5000	5000	5000	0
140	20240118	190300	171426905	5000	5000	5000	5000	0
141	20240118	190200	171426905	5000	5000	5000	5000	0
142	20240118	190100	171426905	5000	5000	5000	5000	0
143	20240118	190000	171426905	5000	5000	5000	5000	0
144	20240118	185900	171426905	5000	5000	5000	5000	0
145	20240118	185800	171426905	5000	5000	5000	5000	0
146	20240118	185700	171426905	5000	5000	5000	5000	0
147	20240118	185600	171426905	5000	5000	5000	5000	0
148	20240118	185500	171426905	5000	5000	5000	5000	0
149	20240118	185400	171426905	5000	5000	5000	5000	0
150	20240118	185300	171426905	5000	5000	5000	5000	0
151	20240118	185200	171426905	5000	5000	5000	5000	0
152	20240118	185100	171426905	5000	5000	5000	5000	549
153	20240118	185000	171426905	5000	5000	5000	5000	0
154	20240118	184900	171426905	5000	5000	5000	5000	0
155	20240118	184800	171426905	5000	5000	5000	5000	0
156	20240118	184700	171426905	5000	5000	5000	5000	0
157	20240118	184600	171426905	5000	5000	5000	5000	0
158	20240118	184500	171426905	5000	5000	5000	5000	0
159	20240118	184400	171426905	5000	5000	5000	5000	0
160	20240118	184300	171426905	5000	5000	5000	5000	0
161	20240118	184200	171426905	5000	5000	5000	5000	0
162	20240118	184100	171426905	5000	5000	5000	5000	0
163	20240118	184000	171426905	5000	5000	5000	5000	0
164	20240118	183900	171426905	5000	5000	5000	5000	0
165	20240118	183800	171426905	5000	5000	5000	5000	0
166	20240118	183700	171426905	5000	5000	5000	5000	0
167	20240118	183600	171426905	5000	5000	5000	5000	0
168	20240118	183500	171426905	5000	5000	5000	5000	0
169	20240118	183400	171426905	5000	5000	5000	5000	0
170	20240118	183300	171426905	5000	5000	5000	5000	0
171	20240118	183200	171426905	5000	5000	5000	5000	0
172	20240118	183100	171426905	5000	5000	5000	5000	0
173	20240118	183000	171426905	5000	5000	5000	5000	0
174	20240118	182900	171426905	5000	5000	5000	5000	0
175	20240118	182800	171426905	5000	5000	5000	5000	0
176	20240118	182700	171426905	5000	5000	5000	5000	0
177	20240118	182600	171426905	5000	5000	5000	5000	0
178	20240118	182500	171426905	5000	5000	5000	5000	0
179	20240118	182400	171426905	5000	5000	5000	5000	0
180	20240118	182300	171426905	5000	5000	5000	5000	0
181	20240118	182200	171426905	5000	5000	5000	5000	0
182	20240118	182100	171426905	5000	5000	5000	5000	549
183	20240118	182000	171426905	5000	5000	5000	5000	0
184	20240118	181900	171426905	5000	5000	5000	5000	0
185	20240118	181800	171426905	5000	5000	5000	5000	0
186	20240118	181700	171426905	5000	5000	5000	5000	0
187	20240118	181600	171426905	5000	5000	5000	5000	0
188	20240118	181500	171426905	5000	5000	5000	5000	0
189	20240118	181400	171426905	5000	5000	5000	5000	0
190	20240118	181300	171426905	5000	5000	5000	5000	0
191	20240118	181200	171426905	5000	5000	5000	5000	0
192	20240118	181100	171426905	5000	5000	5000	5000	0
193	20240118	181000	171426905	5000	5000	5000	5000	0
194	20240118	180900	171426905	5000	5000	5000	5000	0
195	20240118	180800	171426905	5000	5000	5000	5000	0
196	20240118	180700	171426905	5000	5000	5000	5000	0
197	20240118	180600	171426905	5000	5000	5000	5000	0
198	20240118	180500	171426905	5000	5000	5000	5000	0
199	20240118	180400	171426905	5000	5000	5000	5000	0
200	20240118	180300	171426905	5000	5000	5000	5000	0
201	20240118	180200	171426905	5000	5000	5000	5000	0
202	20240118	180100	171426905	5000	5000	5000	5000	0
203	20240118	180000	171426905	5000	5000	5000	5000	0
204	20240118	175900	171426905	5000	5000	5000	5000	0
205	20240118	175800	171426905	5000	5000	5000	5000	0
206	20240118	175700	171426905	5000	5000	5000	5000	0
207	20240118	175600	171426905	5000	5000	5000	5000	0
208	20240118	175500	171426905	5000	5000	5000	5000	0
209	20240118	175400	171426905	5000	5000	5000	5000	0
210	20240118	175300	171426905	5000	5000	5000	5000	0
211	20240118	175200	171426905	5000	5000	5000	5000	0
212	20240118	175100	171426905	5000	5000	5000	5000	549
213	20240118	175000	171426905	5000	5000	5000	5000	0
214	20240118	174900	171426905	5000	5000	5000	5000	0
215	20240118	174800	171426905	5000	5000	5000	5000	0
216	20240118	174700	171426905	5000	5000	5000	5000	0
217	20240118	174600	171426905	5000	5000	5000	5000	0
218	20240118	174500	171426905	5000	5000	5000	5000	0
219	20240118	174400	171426905	5000	5000	5000	5000	0
220	20240118	174300	171426905	5000	5000	5000	5000	0
221	20240118	174200	171426905	5000	5000	5000	5000	0
222	20240118	174100	171426905	5000	5000	5000	5000	0
223	20240118	174000	171426905	5000	5000	5000	5000	0
224	20240118	173900	171426905	5000	5000	5000	5000	0
225	20240118	173800	171426905	5000	5000	5000	5000	0
226	20240118	173700	171426905	5000	5000	5000	5000	0
227	20240118	173600	171426905	5000	5000	5000	5000	0
228	20240118	173500	171426905	5000	5000	5000	5000	0
229	20240118	173400	171426905	5000	5000	5000	5000	0
230	20240118	173300	171426905	5000	5000	5000	5000	0
231	20240118	173200	171426905	5000	5000	5000	5000	0
232	20240118	173100	171426905	5000	5000	5000	5000	0
233	20240118	173000	171426905	5000	5000	5000	5000	0
234	20240118	172900	171426905	5000	5000	5000	5000	0
235	20240118	172800	171426905	5000	5000	5000	5000	0
236	20240118	172700	171426905	5000	5000	5000	5000	0
237	20240118	172600	171426905	5000	5000	5000	5000	0
238	20240118	172500	171426905	5000	5000	5000	5000	0
239	20240118	172400	171426905	5000	5000	5000	5000	0
240	20240118	172300	171426905	5000	5000	5000	5000	0
241	20240118	172200	171426905	5000	5000	5000	5000	0
242	20240118	172100	171426905	5000	5000	5000	5000	549
243	20240118	172000	171426905	5000	5000	5000	5000	0
244	20240118	171900	171426905	5000	5000	5000	5000	0
245	20240118	171800	171426905	5000	5000	5000	5000	0
246	20240118	171700	171426905	5000	5000	5000	5000	0
247	20240118	171600	171426905	5000	5000	5000	5000	0
248	20240118	171500	171426905	5000	5000	5000	5000	0
249	20240118	171400	171426905	5000	5000	5000	5000	0
250	20240118	171300	171426905	5000	5000	5000	5000	0
251	20240118	171200	171426905	5000	5000	5000	5000	0
252	20240118	171100	171426905	5000	5000	5000	5000	0
253	20240118	171000	171426905	5000	5000	5000	5000	0
254	20240118	170900	171426905	5000	5000	5000	5000	0
255	20240118	170800	171426905	5000	5000	5000	5000	0
256	20240118	170700	171426905	5000	5000	5000	5000	0
257	20240118	170600	171426905	5000	5000	5000	5000	0
258	20240118	170500	171426905	5000	5000	5000	5000	0
259	20240118	170400	171426905	5000	5000	5000	5000	0
260	20240118	170300	171426905	5000	5000	5000	5000	0
261	20240118	170200	171426905	5000	5000	5000	5000	0
262	20240118	170100	171426905	5000	5000	5000	5000	0
263	20240118	170000	171426905	5000	5000	5000	5000	0
264	20240118	165900	171426905	5000	5000	5000	5000	0
265	20240118	165800	171426905	5000	5000	5000	5000	0
266	20240118	165700	171426905	5000	5000	5000	5000	0
267	20240118	165600	171426905	5000	5000	5000	5000	0
268	20240118	165500	171426905	5000	5000	5000	5000	0
269	20240118	165400	171426905	5000	5000	5000	5000	0
270	20240118	165300	171426905	5000	5000	5000	5000	0
271	20240118	165200	171426905	5000	5000	5000	5000	0
272	20240118	165100	171426905	5000	5000	5000	5000	549
273	20240118	165000	171426905	5000	5000	5000	5000	0
274	20240118	164900	171426905	5000	5000	5000	5000	0
275	20240118	164800	171426905	5000	5000	5000	5000	0
276	20240118	164700	171426905	5000	5000	5000	5000	0
277	20240118	164600	171426905	5000	5000	5000	5000	0
278	20240118	164500	171426905	5000	5000	5000	5000	0
279	20240118	164400	171426905	5000	5000	5000	5000	0
280	20240118	164300	171426905	5000	5000	5000	5000	0
281	20240118	164200	171426905	5000	5000	5000	5000	0
282	20240118	164100	171426905	5000	5000	5000	5000	0
283	20240118	164000	171426905	5000	5000	5000	5000	0
284	20240118	163900	171426905	5000	5000	5000	5000	0
285	20240118	163800	171426905	5000	5000	5000	5000	0
286	20240118	163700	171426905	5000	5000	5000	5000	0
287	20240118	163600	171426905	5000	5000	5000	5000	0
288	20240118	163500	171426905	5000	5000	5000	5000	0
289	20240118	163400	171426905	5000	5000	5000	5000	0
290	20240118	163300	171426905	5000	5000	5000	5000	0
291	20240118	163200	171426905	5000	5000	5000	5000	0
292	20240118	163100	171426905	5000	5000	5000	5000	0
293	20240118	163000	171426905	5000	5000	5000	5000	0
294	20240118	162900	171426905	5000	5000	5000	5000	0
295	20240118	162800	171426905	5000	5000	5000	5000	0
296	20240118	162700	171426905	5000	5000	5000	5000	0
297	20240118	162600	171426905	5000	5000	5000	5000	0
298	20240118	162500	171426905	5000	5000	5000	5000	0
299	20240118	162400	171426905	5000	5000	5000	5000	0
300	20240118	162300	171426905	5000	5000	5000	5000	0
301	20240118	162200	171426905	5000	5000	5000	5000	0
302	20240118	162100	171426905	5000	5000	5000	5000	549
303	20240118	162000	171426905	5000	5000	5000	5000	0
304	20240118	161900	171426905	5000	5000	5000	5000	0
305	20240118	161800	171426905	5000	5000	5000	5000	0
306	20240118	161700	171426905	5000	5000	5000	5000	0
307	20240118	161600	171426905	5000	5000	5000	5000	0
308	20240118	161500	171426905	5000	5000	5000	5000	0
309	20240118	161400	171426905	5000	5000	5000	5000	0
310	20240118	161300	171426905	5000	5000	5000	5000	0
311	20240118	161200	171426905	5000	5000	5000	5000	0
312	20240118	161100	171426905	5000	5000	5000	5000	0
313	20240118	161000	171426905	5000	5000	5000	5000	0
314	20240118	160900	171426905	5000	5000	5000	5000	0
315	20240118	160800	171426905	5000	5000	5000	5000	0
316	20240118	160700	171426905	5000	5000	5000	5000	0
317	20240118	160600	171426905	5000	5000	5000	5000	0
318	20240118	160500	171426905	5000	5000	5000	5000	0
319	20240118	160400	171426905	5000	5000	5000	5000	0
320	20240118	160300	171426905	5000	5000	5000	5000	0
321	20240118	160200	171426905	5000	5000	5000	5000	0
322	20240118	160100	171426905	5000	5000	5000	5000	0
323	20240118	160000	171426905	5000	5000	5000	5000	0
324	20240118	155900	171426905	5000	5000	5000	5000	0
325	20240118	155800	171426905	5000	5000	5000	5000	0
326	20240118	155700	171426905	5000	5000	5000	5000	0
327	20240118	155600	171426905	5000	5000	5000	5000	0
328	20240118	155500	171426905	5000	5000	5000	5000	0
329	20240118	155400	171426905	5000	5000	5000	5000	0
330	20240118	155300	171426905	5000	5000	5000	5000	0
331	20240118	155200	171426905	5000	5000	5000	5000	0
332	20240118	155100	171426905	5000	5000	5000	5000	549
333	20240118	155000	171426905	5000	5000	5000	5000	0
334	20240118	154900	171426905	5000	5000	5000	5000	0
335	20240118	154800	171426905	5000	5000	5000	5000	0
336	20240118	154700	171426905	5000	5000	5000	5000	0
337	20240118	154600	171426905	5000	5000	5000	5000	0
338	20240118	154500	171426905	5000	5000	5000	5000	0
339	20240118	154400	171426905	5000	5000	5000	5000	0
340	20240118	154300	171426905	5000	5000	5000	5000	0
341	20240118	154200	171426905	5000	5000	5000	5000	0
342	20240118	154100	171426905	5000	5000	5000	5000	0
343	20240118	154000	171426905	5000	5000	5000	5000	0
344	20240118	153900	171426905	5000	5000	5000	5000	0
345	20240118	153800	171426905	5000	5000	5000	5000	0
346	20240118	153700	171426905	5000	5000	5000	5000	0
347	20240118	153600	171426905	5000	5000	5000	5000	0
348	20240118	153500	171426905	5000	5000	5000	5000	0
349	20240118	153400	171426905	5000	5000	5000	5000	0
350	20240118	153300	171426905	5000	5000	5000	5000	0
351	20240118	153200	171426905	5000	5000	5000	5000	0
352	20240118	153100	171426905	5000	5000	5000	5000	0
353	20240118	153000	171426905	5000	5000	5000	5000	549
354	20240118	152900	168681905	5000	5000	5000	5000	0
355	20240118	152800	168681905	5000	5000	5000	5000	0
356	20240118	152700	168681905	5000	5000	5000	5000	0
357	20240118	152600	168681905	5000	5000	5000	5000	0
358	20240118	152500	168681905	5000	5000	5000	5000	0
359	20240118	152400	168681905	5000	5000	5000	5000	0
360	20240118	152300	168681905	5000	5000	5000	5000	0
361	20240118	152200	168681905	5000	5000	5000	5000	0
362	20240118	152100	168681905	5000	5000	5000	5000	0
363	20240118	152000	168681905	5000	5000	5000	5000	0
364	20240118	151900	168681905	5000	5000	5000	5000	5
365	20240118	151800	168656905	5000	5000	5000	5000	200
366	20240118	151700	167656905	5000	5000	5000	5000	1
367	20240118	151600	167651905	4985	4995	4995	4985	220
368	20240118	151500	166554330	5000	5000	5000	5000	5
369	20240118	151400	166529330	4995	4995	4995	4995	20
370	20240118	151300	166429430	5000	4995	5000	4995	10
371	20240118	151200	166379435	4995	4990	4995	4990	29
372	20240118	151100	166234680	4990	4990	4990	4990	0
373	20240118	151000	166234680	4990	4995	4995	4990	130
374	20240118	150900	165585930	4990	4990	4990	4990	0
375	20240118	150800	165585930	4990	4990	4990	4990	218
376	20240118	150700	164498110	4990	4990	4990	4990	73
377	20240118	150600	164133840	4985	4990	4990	4985	27
378	20240118	150500	163999210	4990	4990	4990	4990	20
379	20240118	150400	163899410	4990	4990	4990	4990	20
380	20240118	150300	163799610	4995	4995	4995	4995	12
381	20240118	150200	163739670	4990	4990	4990	4990	220
382	20240118	150100	162641870	4990	4990	4990	4990	0
383	20240118	150000	162641870	4990	4995	4995	4990	90
384	20240118	145900	162192720	4995	4990	4995	4990	30
385	20240118	145800	162042970	4995	4995	4995	4990	21
386	20240118	145700	161938080	4990	4990	4990	4990	120
387	20240118	145600	161339280	4990	4990	4990	4990	0
388	20240118	145500	161339280	4990	4990	4990	4990	20
389	20240118	145400	161239480	4995	4995	4995	4995	21
390	20240118	145300	161134585	4995	4990	4995	4990	55
391	20240118	145200	160859960	4995	4995	4995	4995	42
392	20240118	145100	160650170	4990	4990	4990	4990	20
393	20240118	145000	160550370	4995	4995	4995	4995	17
394	20240118	144900	160465455	4995	4990	4995	4990	27
395	20240118	144800	160330690	4990	4990	4990	4990	0
396	20240118	144700	160330690	4990	4990	4990	4990	120
397	20240118	144600	159731890	4990	4990	4990	4990	0
398	20240118	144500	159731890	4990	4990	4990	4990	0
399	20240118	144400	159731890	4990	4990	4990	4990	100
400	20240118	144300	159232890	4990	4990	4990	4990	40
401	20240118	144200	159033290	4990	4990	4990	4990	20
402	20240118	144100	158933490	4990	4990	4990	4990	157
403	20240118	144000	158150060	4985	4985	4985	4985	20
404	20240118	143900	158050360	4990	4990	4990	4990	43
405	20240118	143800	157835790	4990	4990	4990	4990	120
406	20240118	143700	157236990	4985	4985	4985	4985	0
407	20240118	143600	157236990	4985	4985	4985	4985	76
408	20240118	143500	156858130	4990	4990	4990	4990	0
409	20240118	143400	156858130	4990	4990	4995	4990	244
410	20240118	143300	155640450	4990	4990	4990	4990	0
411	20240118	143200	155640450	4990	4990	4990	4990	20
412	20240118	143100	155540650	4990	4990	4990	4990	112
413	20240118	143000	154981770	4990	4990	4990	4990	20
414	20240118	142900	154881970	4990	4990	4990	4990	0
415	20240118	142800	154881970	4990	4990	4995	4990	122
416	20240118	142700	154273180	4990	4990	4990	4990	0
417	20240118	142600	154273180	4990	4995	4995	4990	52
418	20240118	142500	154013540	4995	4995	4995	4995	54
419	20240118	142400	153743810	4990	4990	4990	4990	20
420	20240118	142300	153644010	4995	4995	4995	4995	20
421	20240118	142200	153544110	4995	4995	4995	4995	13
422	20240118	142100	153479175	4995	4995	4995	4995	7
423	20240118	142000	153444210	5000	5000	5000	5000	5
424	20240118	141900	153419210	4995	4995	4995	4995	20
425	20240118	141800	153319310	4995	4995	4995	4995	100
426	20240118	141700	152819810	4995	4995	4995	4995	20
427	20240118	141600	152719910	4995	4995	4995	4995	44
428	20240118	141500	152500130	4995	4995	4995	4995	125
429	20240118	141400	151875755	4990	4990	4990	4990	0
430	20240118	141300	151875755	4990	4995	4995	4990	71
431	20240118	141200	151521210	4995	4995	4995	4995	106
432	20240118	141100	150991740	4990	4995	4995	4990	25
433	20240118	141000	150866965	4995	4995	4995	4995	0
434	20240118	140900	150866965	4995	4995	4995	4995	9
435	20240118	140800	150822010	4995	4995	4995	4995	0
436	20240118	140700	150822010	4995	4995	4995	4995	120
437	20240118	140600	150222610	4995	4995	4995	4995	20
438	20240118	140500	150122710	4995	4995	4995	4995	100
439	20240118	140400	149623210	4995	4995	4995	4995	20
440	20240118	140300	149523310	4995	4995	4995	4995	0
441	20240118	140200	149523310	4995	4995	4995	4995	120
442	20240118	140100	148923910	4995	4995	4995	4995	0
443	20240118	140000	148923910	4995	4995	4995	4995	120
444	20240118	135900	148324510	4995	4995	4995	4995	0
445	20240118	135800	148324510	4995	4995	4995	4995	20
446	20240118	135700	148224610	4995	4995	4995	4995	100
447	20240118	135600	147725110	4995	4995	4995	4995	20
448	20240118	135500	147625210	4995	4995	4995	4995	0
449	20240118	135400	147625210	4995	4995	4995	4995	120
450	20240118	135300	147025810	4995	4995	4995	4995	0
451	20240118	135200	147025810	4995	4995	4995	4995	155
452	20240118	135100	146251585	4995	4995	4995	4995	0
453	20240118	135000	146251585	4995	4995	4995	4995	20
454	20240118	134900	146151685	4995	4995	4995	4995	120
455	20240118	134800	145552285	4995	4995	4995	4995	0
456	20240118	134700	145552285	4995	4995	4995	4995	120
457	20240118	134600	144952885	4995	4995	4995	4995	1
458	20240118	134500	144947890	4995	4995	4995	4995	20
459	20240118	134400	144847990	4990	4985	4995	4985	1130
460	20240118	134300	139213755	4990	4985	4990	4985	70
461	20240118	134200	138864555	4990	4990	4990	4990	0
462	20240118	134100	138864555	4990	4995	4995	4990	4040
463	20240118	134000	118703655	4995	4995	4995	4995	0
464	20240118	133900	118703655	4995	4995	4995	4995	120
465	20240118	133800	118104255	4995	4995	4995	4995	0
466	20240118	133700	118104255	4995	4995	4995	4995	20
467	20240118	133600	118004355	4995	4995	4995	4995	100
468	20240118	133500	117504855	4995	4995	4995	4995	20
469	20240118	133400	117404955	5000	5000	5000	5000	5
470	20240118	133300	117379955	4995	4995	4995	4995	220
471	20240118	133200	116281055	4995	4995	4995	4995	20
472	20240118	133100	116181155	4995	4995	4995	4995	100
473	20240118	133000	115681655	4995	4995	4995	4995	20
474	20240118	132900	115581755	5000	5000	5000	5000	5
475	20240118	132800	115556755	5000	4995	5000	4995	121
476	20240118	132700	114952355	4995	4995	4995	4995	0
477	20240118	132600	114952355	4995	4995	4995	4995	120
478	20240118	132500	114352955	5000	5000	5000	5000	5
479	20240118	132400	114327955	4995	4995	4995	4995	20
480	20240118	132300	114228055	4990	4995	4995	4990	4100
481	20240118	132200	93765160	4995	4995	4995	4995	20
482	20240118	132100	93665260	4995	4995	4995	4995	0
483	20240118	132000	93665260	4995	5000	5000	4995	1482
484	20240118	131900	86255860	4995	4995	4995	4995	0
485	20240118	131800	86255860	4995	4995	4995	4995	20
486	20240118	131700	86155960	5000	5000	5000	5000	37
487	20240118	131600	85970960	4995	4995	4995	4995	20
488	20240118	131500	85871060	4995	4995	4995	4995	120
489	20240118	131400	85271660	4995	4995	4995	4995	0
490	20240118	131300	85271660	4995	4995	4995	4995	120
491	20240118	131200	84672260	4995	4995	4995	4995	0
492	20240118	131100	84672260	4995	4995	4995	4995	20
493	20240118	131000	84572360	4995	4995	4995	4995	100
494	20240118	130900	84072860	4995	4995	4995	4995	20
495	20240118	130800	83972960	4995	4995	4995	4995	440
496	20240118	130700	81775160	4995	4995	4995	4995	120
497	20240118	130600	81175760	4995	4995	4995	4995	0
498	20240118	130500	81175760	4995	4995	4995	4995	120
499	20240118	130400	80576360	4995	4995	4995	4995	0
500	20240118	130300	80576360	4995	4995	4995	4995	20
501	20240118	130200	80476460	4995	4995	4995	4995	100
502	20240118	130100	79976960	4995	4995	4995	4995	20
503	20240118	130000	79877060	4995	4995	4995	4995	0
504	20240118	125900	79877060	4995	4995	4995	4995	120
505	20240118	125800	79277660	4995	4995	4995	4995	20
506	20240118	125700	79177760	4995	4995	4995	4995	100
507	20240118	125600	78678260	4995	4995	4995	4995	20
508	20240118	125500	78578360	4995	4995	4995	4995	0
509	20240118	125400	78578360	4995	4995	4995	4995	120
510	20240118	125300	77978960	4995	4995	4995	4995	0
511	20240118	125200	77978960	4995	4995	4995	4995	120
512	20240118	125100	77379560	4995	4995	4995	4995	0
513	20240118	125000	77379560	4995	4995	4995	4995	20
514	20240118	124900	77279660	4995	4995	4995	4995	100
515	20240118	124800	76780160	4995	4995	4995	4995	21
516	20240118	124700	76675265	5000	5000	5000	5000	1
517	20240118	124600	76670265	4995	4995	4995	4995	120
518	20240118	124500	76070865	4995	4995	4995	4995	0
519	20240118	124400	76070865	4995	4995	4995	4995	120
520	20240118	124300	75471465	4995	4995	4995	4995	0
521	20240118	124200	75471465	4995	4995	4995	4995	20
522	20240118	124100	75371565	5000	4995	5000	4995	140
523	20240118	124000	74672165	4995	4995	4995	4995	0
524	20240118	123900	74672165	4995	4995	4995	4995	120
525	20240118	123800	74072765	4995	4995	4995	4995	0
526	20240118	123700	74072765	4995	4995	4995	4995	20
527	20240118	123600	73972865	4995	4995	4995	4995	100
528	20240118	123500	73473365	4995	4995	4995	4995	20
529	20240118	123400	73373465	4995	4995	4995	4995	0
530	20240118	123300	73373465	4995	4995	4995	4995	214
531	20240118	123200	72304535	4995	4995	4995	4995	0
532	20240118	123100	72304535	4995	4995	4995	4995	120
533	20240118	123000	71705135	4995	4995	4995	4995	0
534	20240118	122900	71705135	4995	4995	4995	4995	25
535	20240118	122800	71580260	4995	4995	4995	4995	100
536	20240118	122700	71080760	4995	5000	5000	4995	54
537	20240118	122600	70810860	5000	5010	5010	5000	202
538	20240118	122500	69799800	5010	5010	5010	5010	20
539	20240118	122400	69699600	5010	5010	5010	5010	22
540	20240118	122300	69589380	5010	5010	5010	5010	100
541	20240118	122200	69088380	5010	5010	5010	5010	20
542	20240118	122100	68988180	5010	5010	5010	5010	2
543	20240118	122000	68978160	5010	5020	5020	5010	157
544	20240118	121900	68191220	5010	5010	5010	5010	0
545	20240118	121800	68191220	5010	5010	5010	5010	328
546	20240118	121700	66547940	5020	5020	5020	5020	20
547	20240118	121600	66447540	5010	5010	5010	5010	20
548	20240118	121500	66347340	5010	5010	5010	5010	100
549	20240118	121400	65846340	5010	5010	5010	5010	20
550	20240118	121300	65746140	5010	5010	5010	5010	101
551	20240118	121200	65240130	5010	5010	5010	5010	20
552	20240118	121100	65139930	5010	5010	5010	5010	0
553	20240118	121000	65139930	5010	5010	5010	5010	120
554	20240118	120900	64538730	5010	5010	5010	5010	0
555	20240118	120800	64538730	5010	5020	5020	5010	21
556	20240118	120700	64433510	5020	5010	5020	5010	295
557	20240118	120600	62955370	5010	5010	5010	5010	0
558	20240118	120500	62955370	5010	5010	5010	5010	120
559	20240118	120400	62354170	5010	5010	5010	5010	0
560	20240118	120300	62354170	5010	5010	5010	5010	20
561	20240118	120200	62253970	5010	5010	5010	5010	200
562	20240118	120100	61251970	5010	5010	5010	5010	20
563	20240118	120000	61151770	5020	5020	5020	5020	44
564	20240118	115900	60930890	5020	5020	5020	5020	21
565	20240118	115800	60825470	5020	5020	5020	5020	0
566	20240118	115700	60825470	5020	5020	5020	5020	233
567	20240118	115600	59655810	5020	5020	5020	5020	0
568	20240118	115500	59655810	5020	5020	5020	5020	34
569	20240118	115400	59485130	5030	5030	5030	5030	12
570	20240118	115300	59424770	5030	5030	5030	5030	7
571	20240118	115200	59389560	5040	5040	5040	5040	0
572	20240118	115100	59389560	5040	5040	5040	5040	16
573	20240118	115000	59308920	5050	5050	5050	5050	6
574	20240118	114900	59278620	5060	5000	5060	5000	1124
575	20240118	114800	53625410	5000	4995	5000	4995	452
576	20240118	114700	51365510	4995	4995	4995	4995	100
577	20240118	114600	50866010	4995	4995	4995	4995	20
578	20240118	114500	50766110	5000	5000	5000	5000	93
579	20240118	114400	50301110	4995	4995	4995	4995	220
580	20240118	114300	49202210	4995	4995	4995	4995	0
581	20240118	114200	49202210	4995	4995	4995	4995	20
582	20240118	114100	49102310	4995	5000	5000	4995	146
583	20240118	114000	48372810	4995	4995	4995	4995	20
584	20240118	113900	48272910	4995	4995	4995	4995	100
585	20240118	113800	47773410	4995	4995	4995	4995	20
586	20240118	113700	47673510	4995	4995	4995	4995	0
587	20240118	113600	47673510	4995	4995	5000	4995	126
588	20240118	113500	47044110	5000	5000	5000	5000	23
589	20240118	113400	46929110	4995	4995	4995	4995	120
590	20240118	113300	46329710	5000	4995	5000	4995	44
591	20240118	113200	46109810	4995	4995	4995	4995	0
592	20240118	113100	46109810	4995	4995	4995	4995	120
593	20240118	113000	45510410	5000	5000	5000	5000	416
594	20240118	112900	43430410	4995	4995	4995	4995	20
595	20240118	112800	43330510	5000	5000	5000	5000	200
596	20240118	112700	42330510	4995	5000	5000	4995	220
597	20240118	112600	41230610	5000	5000	5000	5000	0
598	20240118	112500	41230610	5000	4995	5000	4995	21
599	20240118	112400	41125710	4995	4995	4995	4995	292
600	20240118	112300	39667170	4995	4995	4995	4995	120
601	20240118	112200	39067770	4995	4995	4995	4995	0
602	20240118	112100	39067770	4995	4995	4995	4995	220
603	20240118	112000	37968870	4995	4995	4995	4995	0
604	20240118	111900	37968870	4995	4995	4995	4995	20
605	20240118	111800	37868970	4995	4995	4995	4995	100
606	20240118	111700	37369470	4995	4995	4995	4995	20
607	20240118	111600	37269570	4995	4995	4995	4995	20
608	20240118	111500	37169670	4995	4995	4995	4995	200
609	20240118	111400	36170670	4995	4995	4995	4995	20
610	20240118	111300	36070770	5000	5000	5000	5000	0
611	20240118	111200	36070770	5000	4995	5000	4995	21
612	20240118	111100	35965870	5000	5000	5000	5000	24
613	20240118	111000	35845870	4995	4995	4995	4995	120
614	20240118	110900	35246470	4995	4995	4995	4995	0
615	20240118	110800	35246470	4995	4995	4995	4995	20
616	20240118	110700	35146570	5000	5000	5000	5000	0
617	20240118	110600	35146570	5000	4995	5000	4995	638
618	20240118	110500	31959530	4995	4995	4995	4995	100
619	20240118	110400	31460030	4995	5000	5000	4995	711
620	20240118	110300	27905130	5000	5000	5000	5000	32
621	20240118	110200	27745130	4995	4995	4995	4995	220
622	20240118	110100	26646230	4995	4995	4995	4995	0
623	20240118	110000	26646230	4995	4995	4995	4995	120
624	20240118	105900	26046830	4995	4995	4995	4995	20
625	20240118	105800	25946930	5000	5000	5000	5000	139
626	20240118	105700	25251930	4995	4995	4995	4995	120
627	20240118	105600	24652530	5000	5000	5000	5000	45
628	20240118	105500	24427530	4995	4995	4995	4995	20
629	20240118	105400	24327630	5000	5000	5000	5000	0
630	20240118	105300	24327630	5000	4995	5000	4995	30
631	20240118	105200	24177730	4995	4995	4995	4995	0
632	20240118	105100	24177730	4995	4995	4995	4995	20
633	20240118	105000	24077830	5000	5000	5000	5000	146
634	20240118	104900	23347830	4995	4995	4995	4995	20
635	20240118	104800	23247930	4995	4995	4995	4995	0
636	20240118	104700	23247930	4995	4995	4995	4995	20
637	20240118	104600	23148030	4995	4995	4995	4995	0
638	20240118	104500	23148030	4995	4995	4995	4995	20
639	20240118	104400	23048130	4995	4995	4995	4995	0
640	20240118	104300	23048130	4995	4995	4995	4995	20
641	20240118	104200	22948230	4995	4995	4995	4995	20
642	20240118	104100	22848330	4995	4995	4995	4995	0
643	20240118	104000	22848330	4995	4995	4995	4995	20
644	20240118	103900	22748430	4995	4995	4995	4995	0
645	20240118	103800	22748430	4995	4995	4995	4995	20
646	20240118	103700	22648530	5000	5000	5000	5000	31
647	20240118	103600	22493530	4995	4995	4995	4995	20
648	20240118	103500	22393630	4995	4995	4995	4995	0
649	20240118	103400	22393630	4995	4995	4995	4995	20
650	20240118	103300	22293730	4995	4995	4995	4995	0
651	20240118	103200	22293730	4995	4995	4995	4995	20
652	20240118	103100	22193830	4995	4995	4995	4995	0
653	20240118	103000	22193830	4995	4995	4995	4995	20
654	20240118	102900	22093930	4995	4995	4995	4995	100
655	20240118	102800	21594430	4995	4995	4995	4995	20
656	20240118	102700	21494530	4995	4995	4995	4995	0
657	20240118	102600	21494530	4995	5000	5000	4995	21
658	20240118	102500	21389630	4995	4995	4995	4995	20
659	20240118	102400	21289730	4995	4995	4995	4995	0
660	20240118	102300	21289730	4995	4995	4995	4995	20
661	20240118	102200	21189830	4995	4995	4995	4995	0
662	20240118	102100	21189830	4995	4995	4995	4995	20
663	20240118	102000	21089930	4995	4995	4995	4995	0
664	20240118	101900	21089930	4995	4995	4995	4995	20
665	20240118	101800	20990030	4995	4995	4995	4995	0
666	20240118	101700	20990030	4995	4995	4995	4995	20
667	20240118	101600	20890130	5000	5000	5000	5000	10
668	20240118	101500	20840130	4995	4995	4995	4995	20
669	20240118	101400	20740230	4995	4995	4995	4995	0
670	20240118	101300	20740230	4995	4995	4995	4995	20
671	20240118	101200	20640330	5000	5000	5000	5000	0
672	20240118	101100	20640330	5000	4995	5000	4995	21
673	20240118	101000	20535430	4995	4995	4995	4995	0
674	20240118	100900	20535430	4995	4995	4995	4995	20
675	20240118	100800	20435530	4995	4995	4995	4995	438
676	20240118	100700	18247720	4995	4995	4995	4995	0
677	20240118	100600	18247720	4995	5000	5000	4995	40
678	20240118	100500	18047820	5000	5000	5000	5000	0
679	20240118	100400	18047820	5000	5010	5010	5000	161
680	20240118	100300	17241390	5010	5010	5010	5010	0
681	20240118	100200	17241390	5010	5010	5010	5010	20
682	20240118	100100	17141190	5010	5010	5010	5010	0
683	20240118	100000	17141190	5010	5010	5010	5010	20
684	20240118	095900	17040990	5010	5010	5010	5010	0
685	20240118	095800	17040990	5010	5010	5010	5010	20
686	20240118	095700	16940790	5010	5010	5010	5010	0
687	20240118	095600	16940790	5010	5010	5010	5010	20
688	20240118	095500	16840590	5010	5010	5010	5010	0
689	20240118	095400	16840590	5010	5010	5010	5010	20
690	20240118	095300	16740390	5010	5010	5010	5010	0
691	20240118	095200	16740390	5010	5010	5010	5010	20
692	20240118	095100	16640190	5010	5010	5010	5010	20
693	20240118	095000	16539990	5010	5010	5010	5010	0
694	20240118	094900	16539990	5010	5010	5010	5010	20
695	20240118	094800	16439790	5020	5020	5020	5020	0
696	20240118	094700	16439790	5020	5010	5020	5010	21
697	20240118	094600	16334570	5010	5010	5010	5010	0
698	20240118	094500	16334570	5010	5010	5010	5010	20
699	20240118	094400	16234370	5010	5010	5010	5010	9
700	20240118	094300	16189280	5010	5010	5010	5010	20
701	20240118	094200	16089080	5010	5010	5010	5010	0
702	20240118	094100	16089080	5010	5010	5010	5010	20
703	20240118	094000	15988880	5010	5010	5010	5010	0
704	20240118	093900	15988880	5010	5010	5010	5010	20
705	20240118	093800	15888680	5030	5020	5060	5020	2266
706	20240118	093700	4485300	5010	5010	5010	5010	40
707	20240118	093600	4284900	5010	5010	5010	5010	0
708	20240118	093500	4284900	5010	5010	5010	5010	20
709	20240118	093400	4184700	5010	5010	5010	5010	20
710	20240118	093300	4084500	5010	5010	5010	5010	0
711	20240118	093200	4084500	5010	5010	5010	5010	3
712	20240118	093100	4069470	5010	5000	5010	5000	117
713	20240118	093000	3483350	5000	5010	5010	5000	16
714	20240118	092900	3403340	5000	5000	5000	5000	0
715	20240118	092800	3403340	5000	5000	5000	5000	20
716	20240118	092700	3303340	4995	5010	5010	4995	331
717	20240118	092600	1649595	5000	4995	5000	4995	25
718	20240118	092500	1524695	5000	5000	5000	5000	5
719	20240118	092400	1499695	5000	5000	5000	5000	10
720	20240118	092300	1449695	4995	4995	4995	4995	0
721	20240118	092200	1449695	4995	4995	4995	4995	40
722	20240118	092100	1249895	4995	4995	4995	4995	0
723	20240118	092000	1249895	4995	4995	4995	4995	20
724	20240118	091900	1149995	4995	4995	4995	4995	0
725	20240118	091800	1149995	4995	4995	4995	4995	20
726	20240118	091700	1050095	4995	4995	4995	4995	0
727	20240118	091600	1050095	4995	4995	4995	4995	21
728	20240118	091500	945200	4995	4995	4995	4995	8
729	20240118	091400	905240	4995	4995	4995	4995	0
730	20240118	091300	905240	4995	4990	4995	4990	22
731	20240118	091200	795450	4995	4995	4995	4995	5
732	20240118	091100	770475	4995	4995	4995	4995	13
733	20240118	091000	705540	5000	5000	5000	5000	5
734	20240118	090900	680540	5000	5000	5000	5000	26
735	20240118	090800	550540	5000	5000	5000	5000	0
736	20240118	090700	550540	5000	5000	5000	5000	40
737	20240118	090600	350540	5000	5000	5000	5000	0
738	20240118	090500	350540	5000	5000	5000	5000	39
739	20240118	090400	155540	5000	5000	5000	5000	0
740	20240118	090300	155540	5000	5000	5000	5000	21
741	20240118	090200	50540	5050	5050	5050	5050	0
742	20240118	090100	50540	5050	5050	5050	5050	6
743	20240118	090000	20240	5060	5060	5060	5060	4