KissMeData/357120/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	212100	163914820	4995	4995	4995	4995	390
3	20240119	212000	163914820	4995	4995	4995	4995	0
4	20240119	211900	163914820	4995	4995	4995	4995	0
5	20240119	211800	163914820	4995	4995	4995	4995	0
6	20240119	211700	163914820	4995	4995	4995	4995	0
7	20240119	211600	163914820	4995	4995	4995	4995	0
8	20240119	211500	163914820	4995	4995	4995	4995	0
9	20240119	211400	163914820	4995	4995	4995	4995	0
10	20240119	211300	163914820	4995	4995	4995	4995	0
11	20240119	211200	163914820	4995	4995	4995	4995	0
12	20240119	211100	163914820	4995	4995	4995	4995	0
13	20240119	211000	163914820	4995	4995	4995	4995	0
14	20240119	210900	163914820	4995	4995	4995	4995	0
15	20240119	210800	163914820	4995	4995	4995	4995	0
16	20240119	210700	163914820	4995	4995	4995	4995	0
17	20240119	210600	163914820	4995	4995	4995	4995	0
18	20240119	210500	163914820	4995	4995	4995	4995	0
19	20240119	210400	163914820	4995	4995	4995	4995	0
20	20240119	210300	163914820	4995	4995	4995	4995	0
21	20240119	210200	163914820	4995	4995	4995	4995	0
22	20240119	210100	163914820	4995	4995	4995	4995	0
23	20240119	210000	163914820	4995	4995	4995	4995	0
24	20240119	205900	163914820	4995	4995	4995	4995	0
25	20240119	205800	163914820	4995	4995	4995	4995	0
26	20240119	205700	163914820	4995	4995	4995	4995	0
27	20240119	205600	163914820	4995	4995	4995	4995	0
28	20240119	205500	163914820	4995	4995	4995	4995	0
29	20240119	205400	163914820	4995	4995	4995	4995	0
30	20240119	205300	163914820	4995	4995	4995	4995	0
31	20240119	205200	163914820	4995	4995	4995	4995	0
32	20240119	205100	163914820	4995	4995	4995	4995	390
33	20240119	205000	163914820	4995	4995	4995	4995	0
34	20240119	204900	163914820	4995	4995	4995	4995	0
35	20240119	204800	163914820	4995	4995	4995	4995	0
36	20240119	204700	163914820	4995	4995	4995	4995	0
37	20240119	204600	163914820	4995	4995	4995	4995	0
38	20240119	204500	163914820	4995	4995	4995	4995	0
39	20240119	204400	163914820	4995	4995	4995	4995	0
40	20240119	204300	163914820	4995	4995	4995	4995	0
41	20240119	204200	163914820	4995	4995	4995	4995	0
42	20240119	204100	163914820	4995	4995	4995	4995	0
43	20240119	204000	163914820	4995	4995	4995	4995	0
44	20240119	203900	163914820	4995	4995	4995	4995	0
45	20240119	203800	163914820	4995	4995	4995	4995	0
46	20240119	203700	163914820	4995	4995	4995	4995	0
47	20240119	203600	163914820	4995	4995	4995	4995	0
48	20240119	203500	163914820	4995	4995	4995	4995	0
49	20240119	203400	163914820	4995	4995	4995	4995	0
50	20240119	203300	163914820	4995	4995	4995	4995	0
51	20240119	203200	163914820	4995	4995	4995	4995	0
52	20240119	203100	163914820	4995	4995	4995	4995	0
53	20240119	203000	163914820	4995	4995	4995	4995	0
54	20240119	202900	163914820	4995	4995	4995	4995	0
55	20240119	202800	163914820	4995	4995	4995	4995	0
56	20240119	202700	163914820	4995	4995	4995	4995	0
57	20240119	202600	163914820	4995	4995	4995	4995	0
58	20240119	202500	163914820	4995	4995	4995	4995	0
59	20240119	202400	163914820	4995	4995	4995	4995	0
60	20240119	202300	163914820	4995	4995	4995	4995	0
61	20240119	202200	163914820	4995	4995	4995	4995	0
62	20240119	202100	163914820	4995	4995	4995	4995	390
63	20240119	202000	163914820	4995	4995	4995	4995	0
64	20240119	201900	163914820	4995	4995	4995	4995	0
65	20240119	201800	163914820	4995	4995	4995	4995	0
66	20240119	201700	163914820	4995	4995	4995	4995	0
67	20240119	201600	163914820	4995	4995	4995	4995	0
68	20240119	201500	163914820	4995	4995	4995	4995	0
69	20240119	201400	163914820	4995	4995	4995	4995	0
70	20240119	201300	163914820	4995	4995	4995	4995	0
71	20240119	201200	163914820	4995	4995	4995	4995	0
72	20240119	201100	163914820	4995	4995	4995	4995	0
73	20240119	201000	163914820	4995	4995	4995	4995	0
74	20240119	200900	163914820	4995	4995	4995	4995	0
75	20240119	200800	163914820	4995	4995	4995	4995	0
76	20240119	200700	163914820	4995	4995	4995	4995	0
77	20240119	200600	163914820	4995	4995	4995	4995	0
78	20240119	200500	163914820	4995	4995	4995	4995	0
79	20240119	200400	163914820	4995	4995	4995	4995	0
80	20240119	200300	163914820	4995	4995	4995	4995	0
81	20240119	200200	163914820	4995	4995	4995	4995	0
82	20240119	200100	163914820	4995	4995	4995	4995	0
83	20240119	200000	163914820	4995	4995	4995	4995	0
84	20240119	195900	163914820	4995	4995	4995	4995	0
85	20240119	195800	163914820	4995	4995	4995	4995	0
86	20240119	195700	163914820	4995	4995	4995	4995	0
87	20240119	195600	163914820	4995	4995	4995	4995	0
88	20240119	195500	163914820	4995	4995	4995	4995	0
89	20240119	195400	163914820	4995	4995	4995	4995	0
90	20240119	195300	163914820	4995	4995	4995	4995	0
91	20240119	195200	163914820	4995	4995	4995	4995	0
92	20240119	195100	163914820	4995	4995	4995	4995	390
93	20240119	195000	163914820	4995	4995	4995	4995	0
94	20240119	194900	163914820	4995	4995	4995	4995	0
95	20240119	194800	163914820	4995	4995	4995	4995	0
96	20240119	194700	163914820	4995	4995	4995	4995	0
97	20240119	194600	163914820	4995	4995	4995	4995	0
98	20240119	194500	163914820	4995	4995	4995	4995	0
99	20240119	194400	163914820	4995	4995	4995	4995	0
100	20240119	194300	163914820	4995	4995	4995	4995	0
101	20240119	194200	163914820	4995	4995	4995	4995	0
102	20240119	194100	163914820	4995	4995	4995	4995	0
103	20240119	194000	163914820	4995	4995	4995	4995	0
104	20240119	193900	163914820	4995	4995	4995	4995	0
105	20240119	193800	163914820	4995	4995	4995	4995	0
106	20240119	193700	163914820	4995	4995	4995	4995	0
107	20240119	193600	163914820	4995	4995	4995	4995	0
108	20240119	193500	163914820	4995	4995	4995	4995	0
109	20240119	193400	163914820	4995	4995	4995	4995	0
110	20240119	193300	163914820	4995	4995	4995	4995	0
111	20240119	193200	163914820	4995	4995	4995	4995	0
112	20240119	193100	163914820	4995	4995	4995	4995	0
113	20240119	193000	163914820	4995	4995	4995	4995	0
114	20240119	192900	163914820	4995	4995	4995	4995	0
115	20240119	192800	163914820	4995	4995	4995	4995	0
116	20240119	192700	163914820	4995	4995	4995	4995	0
117	20240119	192600	163914820	4995	4995	4995	4995	0
118	20240119	192500	163914820	4995	4995	4995	4995	0
119	20240119	192400	163914820	4995	4995	4995	4995	0
120	20240119	192300	163914820	4995	4995	4995	4995	0
121	20240119	192200	163914820	4995	4995	4995	4995	0
122	20240119	192100	163914820	4995	4995	4995	4995	390
123	20240119	192000	163914820	4995	4995	4995	4995	0
124	20240119	191900	163914820	4995	4995	4995	4995	0
125	20240119	191800	163914820	4995	4995	4995	4995	0
126	20240119	191700	163914820	4995	4995	4995	4995	0
127	20240119	191600	163914820	4995	4995	4995	4995	0
128	20240119	191500	163914820	4995	4995	4995	4995	0
129	20240119	191400	163914820	4995	4995	4995	4995	0
130	20240119	191300	163914820	4995	4995	4995	4995	0
131	20240119	191200	163914820	4995	4995	4995	4995	0
132	20240119	191100	163914820	4995	4995	4995	4995	0
133	20240119	191000	163914820	4995	4995	4995	4995	0
134	20240119	190900	163914820	4995	4995	4995	4995	0
135	20240119	190800	163914820	4995	4995	4995	4995	0
136	20240119	190700	163914820	4995	4995	4995	4995	0
137	20240119	190600	163914820	4995	4995	4995	4995	0
138	20240119	190500	163914820	4995	4995	4995	4995	0
139	20240119	190400	163914820	4995	4995	4995	4995	0
140	20240119	190300	163914820	4995	4995	4995	4995	0
141	20240119	190200	163914820	4995	4995	4995	4995	0
142	20240119	190100	163914820	4995	4995	4995	4995	0
143	20240119	190000	163914820	4995	4995	4995	4995	0
144	20240119	185900	163914820	4995	4995	4995	4995	0
145	20240119	185800	163914820	4995	4995	4995	4995	0
146	20240119	185700	163914820	4995	4995	4995	4995	0
147	20240119	185600	163914820	4995	4995	4995	4995	0
148	20240119	185500	163914820	4995	4995	4995	4995	0
149	20240119	185400	163914820	4995	4995	4995	4995	0
150	20240119	185300	163914820	4995	4995	4995	4995	0
151	20240119	185200	163914820	4995	4995	4995	4995	0
152	20240119	185100	163914820	4995	4995	4995	4995	390
153	20240119	185000	163914820	4995	4995	4995	4995	0
154	20240119	184900	163914820	4995	4995	4995	4995	0
155	20240119	184800	163914820	4995	4995	4995	4995	0
156	20240119	184700	163914820	4995	4995	4995	4995	0
157	20240119	184600	163914820	4995	4995	4995	4995	0
158	20240119	184500	163914820	4995	4995	4995	4995	0
159	20240119	184400	163914820	4995	4995	4995	4995	0
160	20240119	184300	163914820	4995	4995	4995	4995	0
161	20240119	184200	163914820	4995	4995	4995	4995	0
162	20240119	184100	163914820	4995	4995	4995	4995	0
163	20240119	184000	163914820	4995	4995	4995	4995	0
164	20240119	183900	163914820	4995	4995	4995	4995	0
165	20240119	183800	163914820	4995	4995	4995	4995	0
166	20240119	183700	163914820	4995	4995	4995	4995	0
167	20240119	183600	163914820	4995	4995	4995	4995	0
168	20240119	183500	163914820	4995	4995	4995	4995	0
169	20240119	183400	163914820	4995	4995	4995	4995	0
170	20240119	183300	163914820	4995	4995	4995	4995	0
171	20240119	183200	163914820	4995	4995	4995	4995	0
172	20240119	183100	163914820	4995	4995	4995	4995	0
173	20240119	183000	163914820	4995	4995	4995	4995	0
174	20240119	182900	163914820	4995	4995	4995	4995	0
175	20240119	182800	163914820	4995	4995	4995	4995	0
176	20240119	182700	163914820	4995	4995	4995	4995	0
177	20240119	182600	163914820	4995	4995	4995	4995	0
178	20240119	182500	163914820	4995	4995	4995	4995	0
179	20240119	182400	163914820	4995	4995	4995	4995	0
180	20240119	182300	163914820	4995	4995	4995	4995	0
181	20240119	182200	163914820	4995	4995	4995	4995	0
182	20240119	182100	163914820	4995	4995	4995	4995	390
183	20240119	182000	163914820	4995	4995	4995	4995	0
184	20240119	181900	163914820	4995	4995	4995	4995	0
185	20240119	181800	163914820	4995	4995	4995	4995	0
186	20240119	181700	163914820	4995	4995	4995	4995	0
187	20240119	181600	163914820	4995	4995	4995	4995	0
188	20240119	181500	163914820	4995	4995	4995	4995	0
189	20240119	181400	163914820	4995	4995	4995	4995	0
190	20240119	181300	163914820	4995	4995	4995	4995	0
191	20240119	181200	163914820	4995	4995	4995	4995	0
192	20240119	181100	163914820	4995	4995	4995	4995	0
193	20240119	181000	163914820	4995	4995	4995	4995	0
194	20240119	180900	163914820	4995	4995	4995	4995	0
195	20240119	180800	163914820	4995	4995	4995	4995	0
196	20240119	180700	163914820	4995	4995	4995	4995	0
197	20240119	180600	163914820	4995	4995	4995	4995	0
198	20240119	180500	163914820	4995	4995	4995	4995	0
199	20240119	180400	163914820	4995	4995	4995	4995	0
200	20240119	180300	163914820	4995	4995	4995	4995	0
201	20240119	180200	163914820	4995	4995	4995	4995	0
202	20240119	180100	163914820	4995	4995	4995	4995	0
203	20240119	180000	163914820	4995	4995	4995	4995	0
204	20240119	175900	163914820	4995	4995	4995	4995	0
205	20240119	175800	163914820	4995	4995	4995	4995	0
206	20240119	175700	163914820	4995	4995	4995	4995	0
207	20240119	175600	163914820	4995	4995	4995	4995	0
208	20240119	175500	163914820	4995	4995	4995	4995	0
209	20240119	175400	163914820	4995	4995	4995	4995	0
210	20240119	175300	163914820	4995	4995	4995	4995	0
211	20240119	175200	163914820	4995	4995	4995	4995	0
212	20240119	175100	163914820	4995	4995	4995	4995	390
213	20240119	175000	163914820	4995	4995	4995	4995	0
214	20240119	174900	163914820	4995	4995	4995	4995	0
215	20240119	174800	163914820	4995	4995	4995	4995	0
216	20240119	174700	163914820	4995	4995	4995	4995	0
217	20240119	174600	163914820	4995	4995	4995	4995	0
218	20240119	174500	163914820	4995	4995	4995	4995	0
219	20240119	174400	163914820	4995	4995	4995	4995	0
220	20240119	174300	163914820	4995	4995	4995	4995	0
221	20240119	174200	163914820	4995	4995	4995	4995	0
222	20240119	174100	163914820	4995	4995	4995	4995	0
223	20240119	174000	163914820	4995	4995	4995	4995	0
224	20240119	173900	163914820	4995	4995	4995	4995	0
225	20240119	173800	163914820	4995	4995	4995	4995	0
226	20240119	173700	163914820	4995	4995	4995	4995	0
227	20240119	173600	163914820	4995	4995	4995	4995	0
228	20240119	173500	163914820	4995	4995	4995	4995	0
229	20240119	173400	163914820	4995	4995	4995	4995	0
230	20240119	173300	163914820	4995	4995	4995	4995	0
231	20240119	173200	163914820	4995	4995	4995	4995	0
232	20240119	173100	163914820	4995	4995	4995	4995	0
233	20240119	173000	163914820	4995	4995	4995	4995	0
234	20240119	172900	163914820	4995	4995	4995	4995	0
235	20240119	172800	163914820	4995	4995	4995	4995	0
236	20240119	172700	163914820	4995	4995	4995	4995	0
237	20240119	172600	163914820	4995	4995	4995	4995	0
238	20240119	172500	163914820	4995	4995	4995	4995	0
239	20240119	172400	163914820	4995	4995	4995	4995	0
240	20240119	172300	163914820	4995	4995	4995	4995	0
241	20240119	172200	163914820	4995	4995	4995	4995	0
242	20240119	172100	163914820	4995	4995	4995	4995	390
243	20240119	172000	163914820	4995	4995	4995	4995	0
244	20240119	171900	163914820	4995	4995	4995	4995	0
245	20240119	171800	163914820	4995	4995	4995	4995	0
246	20240119	171700	163914820	4995	4995	4995	4995	0
247	20240119	171600	163914820	4995	4995	4995	4995	0
248	20240119	171500	163914820	4995	4995	4995	4995	0
249	20240119	171400	163914820	4995	4995	4995	4995	0
250	20240119	171300	163914820	4995	4995	4995	4995	0
251	20240119	171200	163914820	4995	4995	4995	4995	0
252	20240119	171100	163914820	4995	4995	4995	4995	0
253	20240119	171000	163914820	4995	4995	4995	4995	0
254	20240119	170900	163914820	4995	4995	4995	4995	0
255	20240119	170800	163914820	4995	4995	4995	4995	0
256	20240119	170700	163914820	4995	4995	4995	4995	0
257	20240119	170600	163914820	4995	4995	4995	4995	0
258	20240119	170500	163914820	4995	4995	4995	4995	0
259	20240119	170400	163914820	4995	4995	4995	4995	0
260	20240119	170300	163914820	4995	4995	4995	4995	0
261	20240119	170200	163914820	4995	4995	4995	4995	0
262	20240119	170100	163914820	4995	4995	4995	4995	0
263	20240119	170000	163914820	4995	4995	4995	4995	0
264	20240119	165900	163914820	4995	4995	4995	4995	0
265	20240119	165800	163914820	4995	4995	4995	4995	0
266	20240119	165700	163914820	4995	4995	4995	4995	0
267	20240119	165600	163914820	4995	4995	4995	4995	0
268	20240119	165500	163914820	4995	4995	4995	4995	0
269	20240119	165400	163914820	4995	4995	4995	4995	0
270	20240119	165300	163914820	4995	4995	4995	4995	0
271	20240119	165200	163914820	4995	4995	4995	4995	0
272	20240119	165100	163914820	4995	4995	4995	4995	390
273	20240119	165000	163914820	4995	4995	4995	4995	0
274	20240119	164900	163914820	4995	4995	4995	4995	0
275	20240119	164800	163914820	4995	4995	4995	4995	0
276	20240119	164700	163914820	4995	4995	4995	4995	0
277	20240119	164600	163914820	4995	4995	4995	4995	0
278	20240119	164500	163914820	4995	4995	4995	4995	0
279	20240119	164400	163914820	4995	4995	4995	4995	0
280	20240119	164300	163914820	4995	4995	4995	4995	0
281	20240119	164200	163914820	4995	4995	4995	4995	0
282	20240119	164100	163914820	4995	4995	4995	4995	0
283	20240119	164000	163914820	4995	4995	4995	4995	0
284	20240119	163900	163914820	4995	4995	4995	4995	0
285	20240119	163800	163914820	4995	4995	4995	4995	0
286	20240119	163700	163914820	4995	4995	4995	4995	0
287	20240119	163600	163914820	4995	4995	4995	4995	0
288	20240119	163500	163914820	4995	4995	4995	4995	0
289	20240119	163400	163914820	4995	4995	4995	4995	0
290	20240119	163300	163914820	4995	4995	4995	4995	0
291	20240119	163200	163914820	4995	4995	4995	4995	0
292	20240119	163100	163914820	4995	4995	4995	4995	0
293	20240119	163000	163914820	4995	4995	4995	4995	0
294	20240119	162900	163914820	4995	4995	4995	4995	0
295	20240119	162800	163914820	4995	4995	4995	4995	0
296	20240119	162700	163914820	4995	4995	4995	4995	0
297	20240119	162600	163914820	4995	4995	4995	4995	0
298	20240119	162500	163914820	4995	4995	4995	4995	0
299	20240119	162400	163914820	4995	4995	4995	4995	0
300	20240119	162300	163914820	4995	4995	4995	4995	0
301	20240119	162200	163914820	4995	4995	4995	4995	0
302	20240119	162100	163914820	4995	4995	4995	4995	390
303	20240119	162000	163914820	4995	4995	4995	4995	0
304	20240119	161900	163914820	4995	4995	4995	4995	0
305	20240119	161800	163914820	4995	4995	4995	4995	0
306	20240119	161700	163914820	4995	4995	4995	4995	0
307	20240119	161600	163914820	4995	4995	4995	4995	0
308	20240119	161500	163914820	4995	4995	4995	4995	0
309	20240119	161400	163914820	4995	4995	4995	4995	0
310	20240119	161300	163914820	4995	4995	4995	4995	0
311	20240119	161200	163914820	4995	4995	4995	4995	0
312	20240119	161100	163914820	4995	4995	4995	4995	0
313	20240119	161000	163914820	4995	4995	4995	4995	0
314	20240119	160900	163914820	4995	4995	4995	4995	0
315	20240119	160800	163914820	4995	4995	4995	4995	0
316	20240119	160700	163914820	4995	4995	4995	4995	0
317	20240119	160600	163914820	4995	4995	4995	4995	0
318	20240119	160500	163914820	4995	4995	4995	4995	0
319	20240119	160400	163914820	4995	4995	4995	4995	0
320	20240119	160300	163914820	4995	4995	4995	4995	0
321	20240119	160200	163914820	4995	4995	4995	4995	0
322	20240119	160100	163914820	4995	4995	4995	4995	0
323	20240119	160000	163914820	4995	4995	4995	4995	0
324	20240119	155900	163914820	4995	4995	4995	4995	0
325	20240119	155800	163914820	4995	4995	4995	4995	0
326	20240119	155700	163914820	4995	4995	4995	4995	0
327	20240119	155600	163914820	4995	4995	4995	4995	0
328	20240119	155500	163914820	4995	4995	4995	4995	0
329	20240119	155400	163914820	4995	4995	4995	4995	0
330	20240119	155300	163914820	4995	4995	4995	4995	0
331	20240119	155200	163914820	4995	4995	4995	4995	0
332	20240119	155100	163914820	4995	4995	4995	4995	390
333	20240119	155000	163914820	4995	4995	4995	4995	0
334	20240119	154900	163914820	4995	4995	4995	4995	0
335	20240119	154800	163914820	4995	4995	4995	4995	0
336	20240119	154700	163914820	4995	4995	4995	4995	0
337	20240119	154600	163914820	4995	4995	4995	4995	0
338	20240119	154500	163914820	4995	4995	4995	4995	0
339	20240119	154400	163914820	4995	4995	4995	4995	0
340	20240119	154300	163914820	4995	4995	4995	4995	0
341	20240119	154200	163914820	4995	4995	4995	4995	0
342	20240119	154100	163914820	4995	4995	4995	4995	0
343	20240119	154000	163914820	4995	4995	4995	4995	0
344	20240119	153900	163914820	4995	4995	4995	4995	0
345	20240119	153800	163914820	4995	4995	4995	4995	0
346	20240119	153700	163914820	4995	4995	4995	4995	0
347	20240119	153600	163914820	4995	4995	4995	4995	0
348	20240119	153500	163914820	4995	4995	4995	4995	0
349	20240119	153400	163914820	4995	4995	4995	4995	0
350	20240119	153300	163914820	4995	4995	4995	4995	0
351	20240119	153200	163914820	4995	4995	4995	4995	0
352	20240119	153100	163914820	4995	4995	4995	4995	0
353	20240119	153000	163914820	4995	4995	4995	4995	390
354	20240119	152900	161966770	4985	4985	4985	4985	0
355	20240119	152800	161966770	4985	4985	4985	4985	0
356	20240119	152700	161966770	4985	4985	4985	4985	0
357	20240119	152600	161966770	4985	4985	4985	4985	0
358	20240119	152500	161966770	4985	4985	4985	4985	0
359	20240119	152400	161966770	4985	4985	4985	4985	0
360	20240119	152300	161966770	4985	4985	4985	4985	0
361	20240119	152200	161966770	4985	4985	4985	4985	0
362	20240119	152100	161966770	4985	4985	4985	4985	0
363	20240119	152000	161966770	4985	4985	4985	4985	0
364	20240119	151900	161966770	4985	4985	4985	4985	0
365	20240119	151800	161966770	4985	4985	4985	4985	0
366	20240119	151700	161966770	4985	4985	4995	4985	277
367	20240119	151600	160585915	4985	4985	4985	4985	120
368	20240119	151500	159987715	4985	4985	4985	4985	168
369	20240119	151400	159150235	4985	4985	4990	4985	248
370	20240119	151300	157913950	4985	4985	4985	4985	116
371	20240119	151200	157335690	4990	4985	4990	4985	188
372	20240119	151100	156398505	4985	4985	4985	4985	51
373	20240119	151000	156144270	4985	4985	4985	4985	187
374	20240119	150900	155212075	4985	4985	4985	4985	50
375	20240119	150800	154962825	4985	4985	4985	4985	237
376	20240119	150700	153781380	4985	4985	4985	4985	218
377	20240119	150600	152694650	4985	4985	4985	4985	71
378	20240119	150500	152340715	4985	4985	4990	4985	179
379	20240119	150400	151448350	4985	4985	4985	4985	20
380	20240119	150300	151348650	4995	4990	4995	4990	60
381	20240119	150200	151049200	4990	4995	4995	4990	56
382	20240119	150100	150769580	4995	4995	4995	4995	110
383	20240119	150000	150220130	4995	4990	4995	4990	218
384	20240119	145900	149131885	4990	4985	4990	4985	256
385	20240119	145800	147855625	4985	4990	4990	4985	523
386	20240119	145700	145248355	4985	4985	4985	4985	187
387	20240119	145600	144316160	4990	4990	4990	4990	47
388	20240119	145500	144081630	4990	4990	4995	4990	120
389	20240119	145400	143482795	4990	4990	4990	4990	166
390	20240119	145300	142654455	4990	4990	4990	4990	117
391	20240119	145200	142070625	4990	4990	4990	4990	117
392	20240119	145100	141486795	4995	4990	4995	4990	189
393	20240119	145000	140543675	4995	4995	4995	4990	52
394	20240119	144900	140284140	4990	4990	4990	4990	236
395	20240119	144800	139106500	4990	4990	4990	4990	51
396	20240119	144700	138852010	4990	4990	4990	4990	186
397	20240119	144600	137923870	4995	4990	4995	4990	118
398	20240119	144500	137335045	4990	4990	4990	4990	70
399	20240119	144400	136985745	4990	4995	4995	4990	166
400	20240119	144300	136157155	4990	4990	4990	4990	187
401	20240119	144200	135224025	4995	4995	4995	4995	20
402	20240119	144100	135124125	4995	4990	4995	4990	284
403	20240119	144000	133706130	4990	4990	4990	4990	120
404	20240119	143900	133107330	4990	4990	4990	4990	216
405	20240119	143800	132029490	4990	4990	4990	4990	188
406	20240119	143700	131091370	4995	4995	4995	4995	0
407	20240119	143600	131091370	4995	4995	4995	4995	70
408	20240119	143500	130741720	4995	4995	4995	4995	166
409	20240119	143400	129912550	4995	4995	4995	4995	120
410	20240119	143300	129313150	4995	4995	4995	4995	167
411	20240119	143200	128478985	4995	4995	4995	4995	70
412	20240119	143100	128129335	4995	4995	4995	4995	117
413	20240119	143000	127544920	5000	4995	5000	4995	236
414	20240119	142900	126365850	4995	4995	4995	4995	50
415	20240119	142800	126116100	4995	4995	4995	4995	187
416	20240119	142700	125182035	4995	4995	4995	4995	167
417	20240119	142600	124347870	4995	4995	4995	4995	70
418	20240119	142500	123998220	4995	4990	4995	4990	200
419	20240119	142400	122999900	4990	4990	4990	4990	50
420	20240119	142300	122750400	4990	4995	4995	4990	193
421	20240119	142200	121787300	4990	4990	4990	4990	167
422	20240119	142100	120953970	4990	4990	4990	4990	50
423	20240119	142000	120704470	4990	4990	4990	4990	214
424	20240119	141900	119636610	4990	4990	4990	4990	237
425	20240119	141800	118453980	4995	4995	4995	4995	2
426	20240119	141700	118443990	4995	4990	4995	4990	335
427	20240119	141600	116771850	4990	4990	4990	4990	50
428	20240119	141500	116522350	4990	4990	4995	4990	196
429	20240119	141400	115544260	4995	4995	4995	4995	59
430	20240119	141300	115249555	4995	4995	4995	4995	88
431	20240119	141200	114809995	4995	4995	4995	4995	117
432	20240119	141100	114225580	5000	4995	5000	4995	188
433	20240119	141000	113286510	5000	5000	5000	5000	30
434	20240119	140900	113136510	5000	4995	5010	4995	865
435	20240119	140800	108811895	4995	4995	4995	4995	50
436	20240119	140700	108562145	4995	4995	4995	4990	187
437	20240119	140600	107628665	4995	4995	4995	4995	186
438	20240119	140500	106699595	4995	4995	4995	4995	100
439	20240119	140400	106200095	4995	4995	4995	4995	237
440	20240119	140300	105016280	4995	4995	4995	4995	167
441	20240119	140200	104182115	5000	4995	5000	4995	21
442	20240119	140100	104077215	5000	5000	5000	5000	87
443	20240119	140000	103642215	5000	5000	5000	4995	1766
444	20240119	135900	94812465	5000	5000	5000	5000	167
445	20240119	135800	93977465	5000	5000	5000	5000	137
446	20240119	135700	93292465	5010	5000	5010	5000	142
447	20240119	135600	92581545	5000	5000	5000	5000	186
448	20240119	135500	91651545	5000	5000	5000	5000	167
449	20240119	135400	90816545	5000	5000	5000	5000	70
450	20240119	135300	90466545	5000	5000	5000	5000	217
451	20240119	135200	89381545	5000	5000	5000	5000	70
452	20240119	135100	89031545	5000	5000	5000	5000	166
453	20240119	135000	88201545	5000	5010	5010	5000	45
454	20240119	134900	87976295	5010	5000	5010	5000	333
455	20240119	134800	86309165	5000	5000	5000	5000	217
456	20240119	134700	85224165	5000	5000	5000	5000	236
457	20240119	134600	84044165	5000	5000	5000	5000	50
458	20240119	134500	83794165	5010	5000	5010	5000	138
459	20240119	134400	83104155	5010	5010	5010	5010	0
460	20240119	134300	83104155	5010	5010	5020	5010	319
461	20240119	134200	81505915	5010	5010	5010	5010	166
462	20240119	134100	80674255	5010	5010	5010	5010	20
463	20240119	134000	80574055	5010	5010	5010	5010	0
464	20240119	133900	80574055	5010	5010	5010	5010	20
465	20240119	133800	80473855	5010	5010	5010	5010	0
466	20240119	133700	80473855	5010	5010	5010	5010	20
467	20240119	133600	80373655	5010	5010	5010	5010	0
468	20240119	133500	80373655	5010	5010	5010	5010	20
469	20240119	133400	80273455	5010	5010	5010	5010	0
470	20240119	133300	80273455	5010	5020	5020	5010	25
471	20240119	133200	80148155	5010	5010	5010	5010	20
472	20240119	133100	80047955	5020	5020	5020	5020	5
473	20240119	133000	80022855	5010	5010	5010	5010	20
474	20240119	132900	79922655	5020	5020	5020	5020	0
475	20240119	132800	79922655	5020	5020	5020	5010	32
476	20240119	132700	79762215	5010	5010	5010	5010	0
477	20240119	132600	79762215	5010	5010	5010	5010	20
478	20240119	132500	79662015	5010	5010	5010	5010	0
479	20240119	132400	79662015	5010	5010	5010	5010	20
480	20240119	132300	79561815	5000	5000	5000	5000	12
481	20240119	132200	79501815	5010	5010	5010	5010	25
482	20240119	132100	79376565	5010	5010	5010	5010	1
483	20240119	132000	79371555	5010	5010	5010	5000	28
484	20240119	131900	79231475	5000	5000	5000	5000	0
485	20240119	131800	79231475	5000	5000	5010	5000	29
486	20240119	131700	79086405	5010	5010	5010	5010	43
487	20240119	131600	78870975	5000	5000	5000	5000	20
488	20240119	131500	78770975	5000	5000	5000	5000	20
489	20240119	131400	78670975	5000	5000	5000	5000	0
490	20240119	131300	78670975	5000	5000	5000	5000	20
491	20240119	131200	78570975	5010	5010	5010	5010	23
492	20240119	131100	78455745	5000	5010	5010	5000	21
493	20240119	131000	78350735	5010	5010	5010	5010	0
494	20240119	130900	78350735	5010	5000	5010	5000	44
495	20240119	130800	78130495	5010	5010	5010	5010	23
496	20240119	130700	78015265	5000	5010	5010	5000	43
497	20240119	130600	77800035	5010	5010	5010	5010	0
498	20240119	130500	77800035	5010	5000	5010	5000	43
499	20240119	130400	77584805	5010	5010	5010	5010	1
500	20240119	130300	77579795	5000	5010	5010	5000	43
501	20240119	130200	77364565	5000	5000	5000	5000	0
502	20240119	130100	77364565	5000	5000	5000	5000	22
503	20240119	130000	77254565	5000	5000	5000	5000	0
504	20240119	125900	77254565	5000	5000	5000	5000	20
505	20240119	125800	77154565	5010	5000	5010	5000	21
506	20240119	125700	77049555	5010	5010	5010	5010	0
507	20240119	125600	77049555	5010	5010	5010	5010	17
508	20240119	125500	76964385	5010	5010	5010	5010	0
509	20240119	125400	76964385	5010	5000	5010	5000	227
510	20240119	125300	75827315	5010	5010	5010	5010	0
511	20240119	125200	75827315	5010	5000	5010	5000	21
512	20240119	125100	75722305	5000	5000	5000	5000	0
513	20240119	125000	75722305	5000	5000	5000	5000	20
514	20240119	124900	75622305	5000	5000	5000	5000	0
515	20240119	124800	75622305	5000	5000	5000	5000	20
516	20240119	124700	75522305	5000	5000	5000	5000	0
517	20240119	124600	75522305	5000	5010	5010	5000	21
518	20240119	124500	75417295	5000	5000	5000	5000	0
519	20240119	124400	75417295	5000	5000	5000	5000	20
520	20240119	124300	75317295	5000	5000	5000	5000	0
521	20240119	124200	75317295	5000	5010	5010	5000	30
522	20240119	124100	75167195	5000	5000	5000	5000	20
523	20240119	124000	75067195	5010	5010	5010	5010	1
524	20240119	123900	75062185	5000	5000	5000	5000	20
525	20240119	123800	74962185	5000	5000	5000	5000	0
526	20240119	123700	74962185	5000	5000	5000	5000	20
527	20240119	123600	74862185	5010	5010	5010	5010	73
528	20240119	123500	74496455	5010	5010	5010	5010	457
529	20240119	123400	72206885	5020	5020	5020	5020	1
530	20240119	123300	72201865	5010	5010	5010	5010	20
531	20240119	123200	72101665	5010	5010	5010	5010	0
532	20240119	123100	72101665	5010	5010	5010	5010	20
533	20240119	123000	72001465	5010	5010	5010	5010	20
534	20240119	122900	71901265	5010	5010	5010	5010	20
535	20240119	122800	71801065	5020	5020	5020	5020	1
536	20240119	122700	71796045	5010	5000	5010	5000	1955
537	20240119	122600	62015775	4995	4995	4995	4995	0
538	20240119	122500	62015775	4995	4995	4995	4995	20
539	20240119	122400	61915875	4995	4995	4995	4995	20
540	20240119	122300	61815975	4995	4995	4995	4995	0
541	20240119	122200	61815975	4995	5000	5000	4995	21
542	20240119	122100	61711075	5000	5000	5000	5000	1
543	20240119	122000	61706075	4995	4995	4995	4995	20
544	20240119	121900	61606175	4995	4995	4995	4995	0
545	20240119	121800	61606175	4995	4995	4995	4995	20
546	20240119	121700	61506275	4995	4995	4995	4995	0
547	20240119	121600	61506275	4995	4995	4995	4995	20
548	20240119	121500	61406375	5000	4995	5000	4995	81
549	20240119	121400	61001775	4995	4995	4995	4995	20
550	20240119	121300	60901875	4995	4995	4995	4995	0
551	20240119	121200	60901875	4995	4995	4995	4995	20
552	20240119	121100	60801975	4995	4995	4995	4995	0
553	20240119	121000	60801975	4995	4995	4995	4995	20
554	20240119	120900	60702075	5000	5000	5000	5000	1
555	20240119	120800	60697075	4995	4995	4995	4995	30
556	20240119	120700	60547225	4995	4995	4995	4995	20
557	20240119	120600	60447325	4995	4995	4995	4995	0
558	20240119	120500	60447325	4995	4995	4995	4995	20
559	20240119	120400	60347425	5000	5000	5000	5000	0
560	20240119	120300	60347425	5000	4995	5000	4995	21
561	20240119	120200	60242525	4995	4995	4995	4995	0
562	20240119	120100	60242525	4995	4995	4995	4995	20
563	20240119	120000	60142625	4995	4995	4995	4995	0
564	20240119	115900	60142625	4995	4995	4995	4995	20
565	20240119	115800	60042725	4995	4995	4995	4995	0
566	20240119	115700	60042725	4995	5000	5000	4995	21
567	20240119	115600	59937825	4995	4995	4995	4995	0
568	20240119	115500	59937825	4995	4995	4995	4995	20
569	20240119	115400	59837925	4995	4995	4995	4995	0
570	20240119	115300	59837925	4995	4995	4995	4995	20
571	20240119	115200	59738025	5000	5000	5000	5000	0
572	20240119	115100	59738025	5000	5000	5000	4995	494
573	20240119	115000	57268125	4995	5000	5000	4995	21
574	20240119	114900	57163225	4995	4995	4995	4995	1
575	20240119	114800	57158230	4995	4995	4995	4995	20
576	20240119	114700	57058330	5000	5000	5000	5000	2
577	20240119	114600	57048330	5000	4995	5000	4995	60
578	20240119	114500	56748430	5000	5000	5000	5000	43
579	20240119	114400	56533430	4995	4995	4995	4995	20
580	20240119	114300	56433530	4995	4995	4995	4995	0
581	20240119	114200	56433530	4995	4995	4995	4995	20
582	20240119	114100	56333630	4995	4995	4995	4995	0
583	20240119	114000	56333630	4995	4995	4995	4995	20
584	20240119	113900	56233730	5000	5000	5000	5000	1
585	20240119	113800	56228730	4995	4995	4995	4995	20
586	20240119	113700	56128830	5000	5000	5000	5000	1
587	20240119	113600	56123830	4995	4995	4995	4995	20
588	20240119	113500	56023930	4995	4995	4995	4995	0
589	20240119	113400	56023930	4995	4995	4995	4995	321
590	20240119	113300	54420535	5000	4995	5000	4995	21
591	20240119	113200	54315635	5000	5000	5000	5000	1
592	20240119	113100	54310635	4995	4995	4995	4995	20
593	20240119	113000	54210735	4995	4995	4995	4995	0
594	20240119	112900	54210735	4995	4995	4995	4995	25
595	20240119	112800	54085860	5000	5000	5000	5000	23
596	20240119	112700	53970860	4995	4995	4995	4995	20
597	20240119	112600	53870960	5000	5000	5000	5000	37
598	20240119	112500	53685960	4995	4995	5000	4995	245
599	20240119	112400	52461185	4995	4995	4995	4995	0
600	20240119	112300	52461185	4995	4995	4995	4995	20
601	20240119	112200	52361285	5000	4995	5000	4995	2
602	20240119	112100	52351290	4995	4995	4995	4995	23
603	20240119	112000	52236405	5000	4995	5000	4995	5
604	20240119	111900	52211425	4995	4995	4995	4995	20
605	20240119	111800	52111525	5000	5000	5000	5000	1
606	20240119	111700	52106525	4995	4995	4995	4995	120
607	20240119	111600	51507125	4995	4995	4995	4995	20
608	20240119	111500	51407225	5000	5000	5000	5000	1
609	20240119	111400	51402225	5000	4995	5000	4995	21
610	20240119	111300	51297325	4995	4995	4995	4995	0
611	20240119	111200	51297325	4995	4995	5000	4995	22
612	20240119	111100	51187430	4995	4995	4995	4995	0
613	20240119	111000	51187430	4995	4995	4995	4995	20
614	20240119	110900	51087530	5000	4995	5000	4995	2
615	20240119	110800	51077535	5000	4995	5000	4995	21
616	20240119	110700	50972635	5000	4995	5000	4995	7
617	20240119	110600	50937640	4995	4995	4995	4995	20
618	20240119	110500	50837740	4995	4995	4995	4995	0
619	20240119	110400	50837740	4995	4995	4995	4995	120
620	20240119	110300	50238340	4995	4995	4995	4995	0
621	20240119	110200	50238340	4995	5000	5000	4995	21
622	20240119	110100	50133440	4995	4995	4995	4995	0
623	20240119	110000	50133440	4995	5000	5000	4995	32
624	20240119	105900	49973540	5000	4995	5000	4995	520
625	20240119	105800	47373640	4995	4995	4995	4995	0
626	20240119	105700	47373640	4995	4995	4995	4995	20
627	20240119	105600	47273740	5000	5000	5000	5000	1
628	20240119	105500	47268740	4995	4995	4995	4995	20
629	20240119	105400	47168840	4995	4995	4995	4995	0
630	20240119	105300	47168840	4995	4995	4995	4995	22
631	20240119	105200	47058950	5000	5000	5000	5000	1
632	20240119	105100	47053950	4995	4995	4995	4995	20
633	20240119	105000	46954050	5000	5000	5000	5000	4
634	20240119	104900	46934050	4995	5000	5000	4995	21
635	20240119	104800	46829150	4995	4995	4995	4995	0
636	20240119	104700	46829150	4995	4995	4995	4995	110
637	20240119	104600	46279700	5000	5000	5000	5000	10
638	20240119	104500	46229700	4995	4995	4995	4995	20
639	20240119	104400	46129800	5000	5000	5000	5000	1
640	20240119	104300	46124800	4995	4995	4995	4995	20
641	20240119	104200	46024900	4995	4995	4995	4995	20
642	20240119	104100	45925000	4995	4995	4995	4995	0
643	20240119	104000	45925000	4995	4995	4995	4995	20
644	20240119	103900	45825100	4995	4995	4995	4995	0
645	20240119	103800	45825100	4995	5000	5000	4995	70
646	20240119	103700	45475200	5000	5000	5000	5000	1
647	20240119	103600	45470200	5000	4995	5000	4995	25
648	20240119	103500	45345300	4995	4995	4995	4995	0
649	20240119	103400	45345300	4995	4995	4995	4995	20
650	20240119	103300	45245400	4995	4995	4995	4995	0
651	20240119	103200	45245400	4995	5000	5000	4995	21
652	20240119	103100	45140500	5000	5000	5000	5000	1
653	20240119	103000	45135500	4995	4995	4995	4995	20
654	20240119	102900	45035600	4995	4995	4995	4995	0
655	20240119	102800	45035600	4995	5000	5000	4995	21
656	20240119	102700	44930700	4995	4995	4995	4995	4
657	20240119	102600	44910720	4995	4995	4995	4995	24
658	20240119	102500	44790840	5000	4995	5000	4995	21
659	20240119	102400	44685940	4995	4995	4995	4995	0
660	20240119	102300	44685940	4995	4995	4995	4995	31
661	20240119	102200	44531095	4995	4995	4995	4995	0
662	20240119	102100	44531095	4995	4995	4995	4995	20
663	20240119	102000	44431195	4995	4995	4995	4995	11
664	20240119	101900	44376250	5000	4995	5000	4995	21
665	20240119	101800	44271350	5000	5000	5000	5000	5
666	20240119	101700	44246350	5000	5000	5000	4995	30
667	20240119	101600	44096450	4995	4995	4995	4995	8
668	20240119	101500	44056490	4990	4995	4995	4990	30
669	20240119	101400	43906740	4990	4990	4990	4990	0
670	20240119	101300	43906740	4990	4995	4995	4990	422
671	20240119	101200	41800950	4990	4990	4990	4990	0
672	20240119	101100	41800950	4990	4990	4990	4990	1062
673	20240119	101000	36501570	4990	4990	4990	4990	0
674	20240119	100900	36501570	4990	4990	4990	4990	28
675	20240119	100800	36361850	4990	4990	4990	4990	20
676	20240119	100700	36262050	4995	4995	4995	4995	1
677	20240119	100600	36257055	4990	4990	4990	4990	20
678	20240119	100500	36157255	4995	4995	4995	4995	0
679	20240119	100400	36157255	4995	4995	4995	4995	11
680	20240119	100300	36102310	5000	4995	5000	4995	742
681	20240119	100200	32392410	4990	4990	4990	4990	30
682	20240119	100100	32242710	5000	4995	5000	4995	313
683	20240119	100000	30677795	4995	4995	4995	4995	246
684	20240119	095900	29449025	4995	4995	4995	4995	5
685	20240119	095800	29424050	4990	4995	4995	4990	21
686	20240119	095700	29319255	4995	4995	4995	4995	4031
687	20240119	095600	9184410	4995	5000	5000	4995	30
688	20240119	095500	9034510	5000	5010	5010	5000	964
689	20240119	095400	4214500	5000	5000	5000	5000	20
690	20240119	095300	4114500	5000	5000	5000	5000	0
691	20240119	095200	4114500	5000	5000	5000	5000	20
692	20240119	095100	4014500	5010	5000	5010	5000	37
693	20240119	095000	3829330	5000	5000	5000	5000	0
694	20240119	094900	3829330	5000	5000	5000	5000	20
695	20240119	094800	3729330	5010	5000	5010	5000	31
696	20240119	094700	3574320	4995	5000	5000	4995	40
697	20240119	094600	3374420	4995	4995	4995	4995	0
698	20240119	094500	3374420	4995	4995	4995	4995	20
699	20240119	094400	3274520	5000	5000	5000	5000	30
700	20240119	094300	3124520	4995	4995	4995	4995	20
701	20240119	094200	3024620	5000	5000	5000	5000	1
702	20240119	094100	3019620	4995	4995	4995	4995	20
703	20240119	094000	2919720	4995	4995	4995	4995	0
704	20240119	093900	2919720	4995	4995	4995	4995	28
705	20240119	093800	2779860	5000	5000	5000	5000	9
706	20240119	093700	2734860	4995	5000	5000	4995	22
707	20240119	093600	2624960	5000	4995	5000	4995	3
708	20240119	093500	2609970	4995	4995	4995	4995	20
709	20240119	093400	2510070	5000	5000	5000	5000	0
710	20240119	093300	2510070	5000	5000	5000	5000	0
711	20240119	093200	2510070	5000	5000	5000	5000	20
712	20240119	093100	2410070	5010	5010	5010	5010	0
713	20240119	093000	2410070	5010	5010	5010	5000	39
714	20240119	092900	2214880	5000	5000	5000	5000	16
715	20240119	092800	2134880	5000	5000	5000	5000	4
716	20240119	092700	2114880	5000	5000	5000	5000	0
717	20240119	092600	2114880	5000	5000	5000	5000	40
718	20240119	092500	1914880	5000	5000	5000	5000	57
719	20240119	092400	1629880	4995	5000	5000	4995	59
720	20240119	092300	1335170	4995	4995	4995	4995	0
721	20240119	092200	1335170	4995	4995	4995	4995	39
722	20240119	092100	1140365	4995	4995	4995	4995	28
723	20240119	092000	1000505	4995	4995	4995	4995	1
724	20240119	091900	995510	5000	5010	5010	5000	43
725	20240119	091800	780500	5010	5020	5020	5010	2
726	20240119	091700	770470	5030	5030	5030	5030	0
727	20240119	091600	770470	5030	5030	5030	5030	11
728	20240119	091500	715140	5050	5050	5050	5050	0
729	20240119	091400	715140	5050	5050	5050	5050	0
730	20240119	091300	715140	5050	5050	5050	5050	0
731	20240119	091200	715140	5050	5050	5050	5050	1
732	20240119	091100	710090	5000	5000	5000	5000	37
733	20240119	091000	525090	5000	5000	5000	5000	0
734	20240119	090900	525090	5000	5010	5010	5000	42
735	20240119	090800	315070	5000	5000	5000	5000	0
736	20240119	090700	315070	5000	5000	5000	5000	40
737	20240119	090600	115070	5010	5010	5010	5010	1
738	20240119	090500	110060	5000	5000	5000	5000	0
739	20240119	090400	110060	5000	5000	5000	5000	0
740	20240119	090300	110060	5000	5000	5000	5000	0
741	20240119	090200	110060	5000	5000	5000	5000	0
742	20240119	090100	110060	5000	5000	5000	5000	0
743	20240119	090000	110060	5000	5030	5030	5000	22