KissMeData/054410/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	193600	103096105	4980	4980	4980	4980	214
3	20240119	193500	103096105	4980	4980	4980	4980	0
4	20240119	193400	103096105	4980	4980	4980	4980	0
5	20240119	193300	103096105	4980	4980	4980	4980	0
6	20240119	193200	103096105	4980	4980	4980	4980	0
7	20240119	193100	103096105	4980	4980	4980	4980	0
8	20240119	193000	103096105	4980	4980	4980	4980	0
9	20240119	192900	103096105	4980	4980	4980	4980	0
10	20240119	192800	103096105	4980	4980	4980	4980	0
11	20240119	192700	103096105	4980	4980	4980	4980	0
12	20240119	192600	103096105	4980	4980	4980	4980	0
13	20240119	192500	103096105	4980	4980	4980	4980	0
14	20240119	192400	103096105	4980	4980	4980	4980	0
15	20240119	192300	103096105	4980	4980	4980	4980	0
16	20240119	192200	103096105	4980	4980	4980	4980	0
17	20240119	192100	103096105	4980	4980	4980	4980	0
18	20240119	192000	103096105	4980	4980	4980	4980	0
19	20240119	191900	103096105	4980	4980	4980	4980	0
20	20240119	191800	103096105	4980	4980	4980	4980	0
21	20240119	191700	103096105	4980	4980	4980	4980	0
22	20240119	191600	103096105	4980	4980	4980	4980	0
23	20240119	191500	103096105	4980	4980	4980	4980	0
24	20240119	191400	103096105	4980	4980	4980	4980	0
25	20240119	191300	103096105	4980	4980	4980	4980	0
26	20240119	191200	103096105	4980	4980	4980	4980	0
27	20240119	191100	103096105	4980	4980	4980	4980	0
28	20240119	191000	103096105	4980	4980	4980	4980	0
29	20240119	190900	103096105	4980	4980	4980	4980	0
30	20240119	190800	103096105	4980	4980	4980	4980	0
31	20240119	190700	103096105	4980	4980	4980	4980	0
32	20240119	190600	103096105	4980	4980	4980	4980	214
33	20240119	190500	103096105	4980	4980	4980	4980	0
34	20240119	190400	103096105	4980	4980	4980	4980	0
35	20240119	190300	103096105	4980	4980	4980	4980	0
36	20240119	190200	103096105	4980	4980	4980	4980	0
37	20240119	190100	103096105	4980	4980	4980	4980	0
38	20240119	190000	103096105	4980	4980	4980	4980	0
39	20240119	185900	103096105	4980	4980	4980	4980	0
40	20240119	185800	103096105	4980	4980	4980	4980	0
41	20240119	185700	103096105	4980	4980	4980	4980	0
42	20240119	185600	103096105	4980	4980	4980	4980	0
43	20240119	185500	103096105	4980	4980	4980	4980	0
44	20240119	185400	103096105	4980	4980	4980	4980	0
45	20240119	185300	103096105	4980	4980	4980	4980	0
46	20240119	185200	103096105	4980	4980	4980	4980	0
47	20240119	185100	103096105	4980	4980	4980	4980	0
48	20240119	185000	103096105	4980	4980	4980	4980	0
49	20240119	184900	103096105	4980	4980	4980	4980	0
50	20240119	184800	103096105	4980	4980	4980	4980	0
51	20240119	184700	103096105	4980	4980	4980	4980	0
52	20240119	184600	103096105	4980	4980	4980	4980	0
53	20240119	184500	103096105	4980	4980	4980	4980	0
54	20240119	184400	103096105	4980	4980	4980	4980	0
55	20240119	184300	103096105	4980	4980	4980	4980	0
56	20240119	184200	103096105	4980	4980	4980	4980	0
57	20240119	184100	103096105	4980	4980	4980	4980	0
58	20240119	184000	103096105	4980	4980	4980	4980	0
59	20240119	183900	103096105	4980	4980	4980	4980	0
60	20240119	183800	103096105	4980	4980	4980	4980	0
61	20240119	183700	103096105	4980	4980	4980	4980	0
62	20240119	183600	103096105	4980	4980	4980	4980	214
63	20240119	183500	103096105	4980	4980	4980	4980	0
64	20240119	183400	103096105	4980	4980	4980	4980	0
65	20240119	183300	103096105	4980	4980	4980	4980	0
66	20240119	183200	103096105	4980	4980	4980	4980	0
67	20240119	183100	103096105	4980	4980	4980	4980	0
68	20240119	183000	103096105	4980	4980	4980	4980	0
69	20240119	182900	103096105	4980	4980	4980	4980	0
70	20240119	182800	103096105	4980	4980	4980	4980	0
71	20240119	182700	103096105	4980	4980	4980	4980	0
72	20240119	182600	103096105	4980	4980	4980	4980	0
73	20240119	182500	103096105	4980	4980	4980	4980	0
74	20240119	182400	103096105	4980	4980	4980	4980	0
75	20240119	182300	103096105	4980	4980	4980	4980	0
76	20240119	182200	103096105	4980	4980	4980	4980	0
77	20240119	182100	103096105	4980	4980	4980	4980	0
78	20240119	182000	103096105	4980	4980	4980	4980	0
79	20240119	181900	103096105	4980	4980	4980	4980	0
80	20240119	181800	103096105	4980	4980	4980	4980	0
81	20240119	181700	103096105	4980	4980	4980	4980	0
82	20240119	181600	103096105	4980	4980	4980	4980	0
83	20240119	181500	103096105	4980	4980	4980	4980	0
84	20240119	181400	103096105	4980	4980	4980	4980	0
85	20240119	181300	103096105	4980	4980	4980	4980	0
86	20240119	181200	103096105	4980	4980	4980	4980	0
87	20240119	181100	103096105	4980	4980	4980	4980	0
88	20240119	181000	103096105	4980	4980	4980	4980	0
89	20240119	180900	103096105	4980	4980	4980	4980	0
90	20240119	180800	103096105	4980	4980	4980	4980	0
91	20240119	180700	103096105	4980	4980	4980	4980	0
92	20240119	180600	103096105	4980	4980	4980	4980	214
93	20240119	180500	103096105	4980	4980	4980	4980	0
94	20240119	180400	103096105	4980	4980	4980	4980	0
95	20240119	180300	103096105	4980	4980	4980	4980	0
96	20240119	180200	103096105	4980	4980	4980	4980	0
97	20240119	180100	103096105	4980	4980	4980	4980	0
98	20240119	180000	103096105	4980	4980	4980	4980	0
99	20240119	175900	103096105	4980	4980	4980	4980	0
100	20240119	175800	103096105	4980	4980	4980	4980	0
101	20240119	175700	103096105	4980	4980	4980	4980	0
102	20240119	175600	103096105	4980	4980	4980	4980	0
103	20240119	175500	103096105	4980	4980	4980	4980	0
104	20240119	175400	103096105	4980	4980	4980	4980	0
105	20240119	175300	103096105	4980	4980	4980	4980	0
106	20240119	175200	103096105	4980	4980	4980	4980	0
107	20240119	175100	103096105	4980	4980	4980	4980	0
108	20240119	175000	103096105	4980	4980	4980	4980	0
109	20240119	174900	103096105	4980	4980	4980	4980	0
110	20240119	174800	103096105	4980	4980	4980	4980	0
111	20240119	174700	103096105	4980	4980	4980	4980	0
112	20240119	174600	103096105	4980	4980	4980	4980	0
113	20240119	174500	103096105	4980	4980	4980	4980	0
114	20240119	174400	103096105	4980	4980	4980	4980	0
115	20240119	174300	103096105	4980	4980	4980	4980	0
116	20240119	174200	103096105	4980	4980	4980	4980	0
117	20240119	174100	103096105	4980	4980	4980	4980	0
118	20240119	174000	103096105	4980	4980	4980	4980	0
119	20240119	173900	103096105	4980	4980	4980	4980	0
120	20240119	173800	103096105	4980	4980	4980	4980	0
121	20240119	173700	103096105	4980	4980	4980	4980	0
122	20240119	173600	103096105	4980	4980	4980	4980	214
123	20240119	173500	103096105	4980	4980	4980	4980	0
124	20240119	173400	103096105	4980	4980	4980	4980	0
125	20240119	173300	103096105	4980	4980	4980	4980	0
126	20240119	173200	103096105	4980	4980	4980	4980	0
127	20240119	173100	103096105	4980	4980	4980	4980	0
128	20240119	173000	103096105	4980	4980	4980	4980	0
129	20240119	172900	103096105	4980	4980	4980	4980	0
130	20240119	172800	103096105	4980	4980	4980	4980	0
131	20240119	172700	103096105	4980	4980	4980	4980	0
132	20240119	172600	103096105	4980	4980	4980	4980	0
133	20240119	172500	103096105	4980	4980	4980	4980	0
134	20240119	172400	103096105	4980	4980	4980	4980	0
135	20240119	172300	103096105	4980	4980	4980	4980	0
136	20240119	172200	103096105	4980	4980	4980	4980	0
137	20240119	172100	103096105	4980	4980	4980	4980	0
138	20240119	172000	103096105	4980	4980	4980	4980	0
139	20240119	171900	103096105	4980	4980	4980	4980	0
140	20240119	171800	103096105	4980	4980	4980	4980	0
141	20240119	171700	103096105	4980	4980	4980	4980	0
142	20240119	171600	103096105	4980	4980	4980	4980	0
143	20240119	171500	103096105	4980	4980	4980	4980	0
144	20240119	171400	103096105	4980	4980	4980	4980	0
145	20240119	171300	103096105	4980	4980	4980	4980	0
146	20240119	171200	103096105	4980	4980	4980	4980	0
147	20240119	171100	103096105	4980	4980	4980	4980	0
148	20240119	171000	103096105	4980	4980	4980	4980	0
149	20240119	170900	103096105	4980	4980	4980	4980	0
150	20240119	170800	103096105	4980	4980	4980	4980	0
151	20240119	170700	103096105	4980	4980	4980	4980	0
152	20240119	170600	103096105	4980	4980	4980	4980	214
153	20240119	170500	103096105	4980	4980	4980	4980	0
154	20240119	170400	103096105	4980	4980	4980	4980	0
155	20240119	170300	103096105	4980	4980	4980	4980	0
156	20240119	170200	103096105	4980	4980	4980	4980	0
157	20240119	170100	103096105	4980	4980	4980	4980	0
158	20240119	170000	103096105	4980	4980	4980	4980	0
159	20240119	165900	103096105	4980	4980	4980	4980	0
160	20240119	165800	103096105	4980	4980	4980	4980	0
161	20240119	165700	103096105	4980	4980	4980	4980	0
162	20240119	165600	103096105	4980	4980	4980	4980	0
163	20240119	165500	103096105	4980	4980	4980	4980	0
164	20240119	165400	103096105	4980	4980	4980	4980	0
165	20240119	165300	103096105	4980	4980	4980	4980	0
166	20240119	165200	103096105	4980	4980	4980	4980	0
167	20240119	165100	103096105	4980	4980	4980	4980	0
168	20240119	165000	103096105	4980	4980	4980	4980	0
169	20240119	164900	103096105	4980	4980	4980	4980	0
170	20240119	164800	103096105	4980	4980	4980	4980	0
171	20240119	164700	103096105	4980	4980	4980	4980	0
172	20240119	164600	103096105	4980	4980	4980	4980	0
173	20240119	164500	103096105	4980	4980	4980	4980	0
174	20240119	164400	103096105	4980	4980	4980	4980	0
175	20240119	164300	103096105	4980	4980	4980	4980	0
176	20240119	164200	103096105	4980	4980	4980	4980	0
177	20240119	164100	103096105	4980	4980	4980	4980	0
178	20240119	164000	103096105	4980	4980	4980	4980	0
179	20240119	163900	103096105	4980	4980	4980	4980	0
180	20240119	163800	103096105	4980	4980	4980	4980	0
181	20240119	163700	103096105	4980	4980	4980	4980	0
182	20240119	163600	103096105	4980	4980	4980	4980	214
183	20240119	163500	103096105	4980	4980	4980	4980	0
184	20240119	163400	103096105	4980	4980	4980	4980	0
185	20240119	163300	103096105	4980	4980	4980	4980	0
186	20240119	163200	103096105	4980	4980	4980	4980	0
187	20240119	163100	103096105	4980	4980	4980	4980	0
188	20240119	163000	103096105	4980	4980	4980	4980	0
189	20240119	162900	103096105	4980	4980	4980	4980	0
190	20240119	162800	103096105	4980	4980	4980	4980	0
191	20240119	162700	103096105	4980	4980	4980	4980	0
192	20240119	162600	103096105	4980	4980	4980	4980	0
193	20240119	162500	103096105	4980	4980	4980	4980	0
194	20240119	162400	103096105	4980	4980	4980	4980	0
195	20240119	162300	103096105	4980	4980	4980	4980	0
196	20240119	162200	103096105	4980	4980	4980	4980	0
197	20240119	162100	103096105	4980	4980	4980	4980	0
198	20240119	162000	103096105	4980	4980	4980	4980	0
199	20240119	161900	103096105	4980	4980	4980	4980	0
200	20240119	161800	103096105	4980	4980	4980	4980	0
201	20240119	161700	103096105	4980	4980	4980	4980	0
202	20240119	161600	103096105	4980	4980	4980	4980	0
203	20240119	161500	103096105	4980	4980	4980	4980	0
204	20240119	161400	103096105	4980	4980	4980	4980	0
205	20240119	161300	103096105	4980	4980	4980	4980	0
206	20240119	161200	103096105	4980	4980	4980	4980	0
207	20240119	161100	103096105	4980	4980	4980	4980	0
208	20240119	161000	103096105	4980	4980	4980	4980	0
209	20240119	160900	103096105	4980	4980	4980	4980	0
210	20240119	160800	103096105	4980	4980	4980	4980	0
211	20240119	160700	103096105	4980	4980	4980	4980	0
212	20240119	160600	103096105	4980	4980	4980	4980	214
213	20240119	160500	103096105	4980	4980	4980	4980	0
214	20240119	160400	103096105	4980	4980	4980	4980	0
215	20240119	160300	103096105	4980	4980	4980	4980	0
216	20240119	160200	103096105	4980	4980	4980	4980	0
217	20240119	160100	103096105	4980	4980	4980	4980	0
218	20240119	160000	103096105	4980	4980	4980	4980	0
219	20240119	155900	103096105	4980	4980	4980	4980	0
220	20240119	155800	103096105	4980	4980	4980	4980	0
221	20240119	155700	103096105	4980	4980	4980	4980	0
222	20240119	155600	103096105	4980	4980	4980	4980	0
223	20240119	155500	103096105	4980	4980	4980	4980	0
224	20240119	155400	103096105	4980	4980	4980	4980	0
225	20240119	155300	103096105	4980	4980	4980	4980	0
226	20240119	155200	103096105	4980	4980	4980	4980	0
227	20240119	155100	103096105	4980	4980	4980	4980	0
228	20240119	155000	103096105	4980	4980	4980	4980	0
229	20240119	154900	103096105	4980	4980	4980	4980	0
230	20240119	154800	103096105	4980	4980	4980	4980	0
231	20240119	154700	103096105	4980	4980	4980	4980	0
232	20240119	154600	103096105	4980	4980	4980	4980	0
233	20240119	154500	103096105	4980	4980	4980	4980	0
234	20240119	154400	103096105	4980	4980	4980	4980	0
235	20240119	154300	103096105	4980	4980	4980	4980	0
236	20240119	154200	103096105	4980	4980	4980	4980	0
237	20240119	154100	103096105	4980	4980	4980	4980	0
238	20240119	154000	103096105	4980	4980	4980	4980	0
239	20240119	153900	103096105	4980	4980	4980	4980	0
240	20240119	153800	103096105	4980	4980	4980	4980	0
241	20240119	153700	103096105	4980	4980	4980	4980	0
242	20240119	153600	103096105	4980	4980	4980	4980	214
243	20240119	153500	103096105	4980	4980	4980	4980	0
244	20240119	153400	103096105	4980	4980	4980	4980	0
245	20240119	153300	103096105	4980	4980	4980	4980	0
246	20240119	153200	103096105	4980	4980	4980	4980	0
247	20240119	153100	103096105	4980	4980	4980	4980	0
248	20240119	153000	103096105	4980	4980	4980	4980	214
249	20240119	152900	102030385	5040	5040	5040	5040	0
250	20240119	152800	102030385	5040	5040	5040	5040	0
251	20240119	152700	102030385	5040	5040	5040	5040	0
252	20240119	152600	102030385	5040	5040	5040	5040	0
253	20240119	152500	102030385	5040	5040	5040	5040	0
254	20240119	152400	102030385	5040	5040	5040	5040	0
255	20240119	152300	102030385	5040	5040	5040	5040	0
256	20240119	152200	102030385	5040	5040	5040	5040	0
257	20240119	152100	102030385	5040	5040	5040	5040	0
258	20240119	152000	102030385	5040	5040	5040	5040	0
259	20240119	151900	102030385	5040	5040	5040	5040	0
260	20240119	151800	102030385	5040	5040	5040	5040	0
261	20240119	151700	102030385	5040	5040	5040	5040	0
262	20240119	151600	102030385	5040	5040	5040	5040	0
263	20240119	151500	102030385	5040	5040	5040	5040	1
264	20240119	151400	102025345	5000	5000	5000	5000	0
265	20240119	151300	102025345	5000	5000	5000	5000	0
266	20240119	151200	102025345	5000	5000	5000	5000	0
267	20240119	151100	102025345	5000	5000	5000	5000	0
268	20240119	151000	102025345	5000	5000	5000	5000	2
269	20240119	150900	102015345	5000	5000	5000	5000	0
270	20240119	150800	102015345	5000	5000	5000	5000	0
271	20240119	150700	102015345	5000	5000	5000	5000	0
272	20240119	150600	102015345	5000	5000	5000	5000	0
273	20240119	150500	102015345	5000	5000	5000	5000	3
274	20240119	150400	102000345	5060	5060	5060	5060	0
275	20240119	150300	102000345	5060	5060	5060	5060	0
276	20240119	150200	102000345	5060	5060	5060	5060	0
277	20240119	150100	102000345	5060	5060	5060	5060	0
278	20240119	150000	102000345	5060	5050	5060	5050	224
279	20240119	145900	100867175	5050	5050	5050	5050	0
280	20240119	145800	100867175	5050	5050	5050	5050	0
281	20240119	145700	100867175	5050	5050	5050	5050	0
282	20240119	145600	100867175	5050	5050	5050	5050	0
283	20240119	145500	100867175	5050	5050	5050	5050	0
284	20240119	145400	100867175	5050	5050	5050	5050	0
285	20240119	145300	100867175	5050	5050	5050	5050	0
286	20240119	145200	100867175	5050	5050	5050	5050	0
287	20240119	145100	100867175	5050	5050	5050	5050	0
288	20240119	145000	100867175	5050	5050	5050	5050	0
289	20240119	144900	100867175	5050	5050	5050	5050	0
290	20240119	144800	100867175	5050	5050	5050	5050	0
291	20240119	144700	100867175	5050	5050	5050	5050	0
292	20240119	144600	100867175	5050	5050	5050	5050	0
293	20240119	144500	100867175	5050	5050	5050	5050	0
294	20240119	144400	100867175	5050	5050	5050	5050	0
295	20240119	144300	100867175	5050	5050	5050	5050	0
296	20240119	144200	100867175	5050	5050	5050	5050	0
297	20240119	144100	100867175	5050	5050	5050	5050	0
298	20240119	144000	100867175	5050	5050	5050	5050	15
299	20240119	143900	100791425	5050	5050	5050	5050	0
300	20240119	143800	100791425	5050	5050	5050	5050	0
301	20240119	143700	100791425	5050	5050	5050	5050	0
302	20240119	143600	100791425	5050	5050	5050	5050	0
303	20240119	143500	100791425	5050	5050	5050	5050	0
304	20240119	143400	100791425	5050	5050	5050	5050	0
305	20240119	143300	100791425	5050	5050	5050	5050	0
306	20240119	143200	100791425	5050	5050	5050	5050	0
307	20240119	143100	100791425	5050	5050	5050	5050	1
308	20240119	143000	100786375	5060	5060	5060	5060	0
309	20240119	142900	100786375	5060	5060	5060	5060	0
310	20240119	142800	100786375	5060	5060	5060	5060	0
311	20240119	142700	100786375	5060	5060	5060	5060	0
312	20240119	142600	100786375	5060	5060	5060	5060	0
313	20240119	142500	100786375	5060	5060	5060	5060	0
314	20240119	142400	100786375	5060	5000	5060	5000	800
315	20240119	142300	96751345	4975	4975	4975	4975	0
316	20240119	142200	96751345	4975	4975	4975	4975	0
317	20240119	142100	96751345	4975	4975	4975	4975	0
318	20240119	142000	96751345	4975	4975	4975	4975	0
319	20240119	141900	96751345	4975	4975	4975	4975	0
320	20240119	141800	96751345	4975	4975	4975	4975	0
321	20240119	141700	96751345	4975	4975	4975	4975	0
322	20240119	141600	96751345	4975	4975	4975	4975	275
323	20240119	141500	95383220	4975	4975	4975	4975	0
324	20240119	141400	95383220	4975	4975	4975	4975	2
325	20240119	141300	95373270	4975	4975	4975	4975	0
326	20240119	141200	95373270	4975	4975	4975	4975	0
327	20240119	141100	95373270	4975	4975	4975	4975	0
328	20240119	141000	95373270	4975	4975	4975	4975	0
329	20240119	140900	95373270	4975	4975	4975	4975	0
330	20240119	140800	95373270	4975	4975	4975	4975	0
331	20240119	140700	95373270	4975	4975	4975	4975	0
332	20240119	140600	95373270	4975	4975	4975	4975	0
333	20240119	140500	95373270	4975	4975	4975	4975	0
334	20240119	140400	95373270	4975	4975	4975	4975	0
335	20240119	140300	95373270	4975	4975	4975	4975	0
336	20240119	140200	95373270	4975	4975	4975	4975	100
337	20240119	140100	94875770	4975	4980	4980	4975	383
338	20240119	140000	92969165	4980	4980	4980	4980	43
339	20240119	135900	92755025	4980	4980	4980	4980	0
340	20240119	135800	92755025	4980	4980	4980	4980	0
341	20240119	135700	92755025	4980	4980	4980	4980	0
342	20240119	135600	92755025	4980	4980	4980	4980	0
343	20240119	135500	92755025	4980	4980	4980	4980	0
344	20240119	135400	92755025	4980	4980	4980	4980	0
345	20240119	135300	92755025	4980	4980	4980	4980	0
346	20240119	135200	92755025	4980	4980	4980	4980	0
347	20240119	135100	92755025	4980	4980	4980	4980	0
348	20240119	135000	92755025	4980	4980	4980	4980	0
349	20240119	134900	92755025	4980	4980	4980	4980	0
350	20240119	134800	92755025	4980	4980	4980	4980	0
351	20240119	134700	92755025	4980	4980	4980	4980	0
352	20240119	134600	92755025	4980	4980	4980	4980	0
353	20240119	134500	92755025	4980	4980	4980	4980	0
354	20240119	134400	92755025	4980	4980	4980	4980	550
355	20240119	134300	90016025	4980	4980	4980	4980	0
356	20240119	134200	90016025	4980	4980	4980	4980	0
357	20240119	134100	90016025	4980	4980	4980	4980	0
358	20240119	134000	90016025	4980	4980	4980	4980	0
359	20240119	133900	90016025	4980	4980	4980	4980	0
360	20240119	133800	90016025	4980	4980	4980	4980	0
361	20240119	133700	90016025	4980	4980	4980	4980	0
362	20240119	133600	90016025	4980	4980	4980	4980	0
363	20240119	133500	90016025	4980	4980	4980	4980	0
364	20240119	133400	90016025	4980	4980	4980	4980	0
365	20240119	133300	90016025	4980	4980	4980	4980	0
366	20240119	133200	90016025	4980	4980	4980	4980	0
367	20240119	133100	90016025	4980	4980	4980	4980	12
368	20240119	133000	89956265	5000	5000	5000	5000	0
369	20240119	132900	89956265	5000	5000	5000	5000	0
370	20240119	132800	89956265	5000	5000	5000	5000	0
371	20240119	132700	89956265	5000	5000	5000	5000	0
372	20240119	132600	89956265	5000	5000	5000	5000	0
373	20240119	132500	89956265	5000	5000	5000	5000	0
374	20240119	132400	89956265	5000	5000	5000	5000	0
375	20240119	132300	89956265	5000	5000	5000	5000	0
376	20240119	132200	89956265	5000	5000	5000	5000	0
377	20240119	132100	89956265	5000	5000	5000	5000	0
378	20240119	132000	89956265	5000	5000	5000	5000	0
379	20240119	131900	89956265	5000	5000	5000	5000	0
380	20240119	131800	89956265	5000	5000	5000	5000	0
381	20240119	131700	89956265	5000	5000	5000	5000	0
382	20240119	131600	89956265	5000	5000	5000	5000	0
383	20240119	131500	89956265	5000	5000	5000	5000	0
384	20240119	131400	89956265	5000	5000	5000	5000	0
385	20240119	131300	89956265	5000	5000	5000	5000	0
386	20240119	131200	89956265	5000	5000	5000	5000	0
387	20240119	131100	89956265	5000	5000	5000	5000	0
388	20240119	131000	89956265	5000	5000	5000	5000	0
389	20240119	130900	89956265	5000	5000	5000	5000	0
390	20240119	130800	89956265	5000	5000	5000	5000	0
391	20240119	130700	89956265	5000	5000	5000	5000	0
392	20240119	130600	89956265	5000	5000	5000	5000	0
393	20240119	130500	89956265	5000	5000	5000	5000	0
394	20240119	130400	89956265	5000	5000	5000	5000	0
395	20240119	130300	89956265	5000	5000	5000	5000	0
396	20240119	130200	89956265	5000	5000	5000	5000	0
397	20240119	130100	89956265	5000	5000	5000	5000	0
398	20240119	130000	89956265	5000	5000	5000	5000	0
399	20240119	125900	89956265	5000	5000	5000	5000	0
400	20240119	125800	89956265	5000	5000	5000	5000	0
401	20240119	125700	89956265	5000	5000	5000	5000	0
402	20240119	125600	89956265	5000	5000	5000	5000	0
403	20240119	125500	89956265	5000	5000	5000	5000	38
404	20240119	125400	89766265	5000	5000	5000	5000	10
405	20240119	125300	89716265	5000	4995	5000	4995	152
406	20240119	125200	88956425	4975	4975	4975	4975	0
407	20240119	125100	88956425	4975	4975	4975	4975	0
408	20240119	125000	88956425	4975	4975	4975	4975	0
409	20240119	124900	88956425	4975	4975	4975	4975	0
410	20240119	124800	88956425	4975	4975	4975	4975	0
411	20240119	124700	88956425	4975	4975	4975	4975	0
412	20240119	124600	88956425	4975	4975	4975	4975	0
413	20240119	124500	88956425	4975	4975	4975	4975	0
414	20240119	124400	88956425	4975	4975	4975	4975	0
415	20240119	124300	88956425	4975	4975	4975	4975	0
416	20240119	124200	88956425	4975	4975	4975	4975	0
417	20240119	124100	88956425	4975	4975	4975	4975	0
418	20240119	124000	88956425	4975	4975	4975	4975	0
419	20240119	123900	88956425	4975	4975	4975	4975	343
420	20240119	123800	87250000	4975	4975	4975	4975	0
421	20240119	123700	87250000	4975	4975	4975	4975	2
422	20240119	123600	87240050	4975	4975	4975	4975	19
423	20240119	123500	87145525	4975	4975	4975	4975	0
424	20240119	123400	87145525	4975	4975	4975	4975	0
425	20240119	123300	87145525	4975	4975	4975	4975	3
426	20240119	123200	87130600	4975	4975	4975	4975	3
427	20240119	123100	87115675	4975	4975	4975	4975	25
428	20240119	123000	86991300	4975	4975	4975	4975	3
429	20240119	122900	86976375	4975	4975	4975	4975	3
430	20240119	122800	86961450	4975	4975	4975	4975	3
431	20240119	122700	86946525	4975	4975	4975	4975	6
432	20240119	122600	86916675	4975	4975	4975	4975	120
433	20240119	122500	86319675	5000	5000	5000	5000	0
434	20240119	122400	86319675	5000	5000	5000	5000	0
435	20240119	122300	86319675	5000	5000	5000	5000	0
436	20240119	122200	86319675	5000	4995	5000	4995	100
437	20240119	122100	85820050	4970	4970	4970	4970	0
438	20240119	122000	85820050	4970	4970	4970	4970	0
439	20240119	121900	85820050	4970	4970	4970	4970	0
440	20240119	121800	85820050	4970	4970	4970	4970	0
441	20240119	121700	85820050	4970	4970	4970	4970	0
442	20240119	121600	85820050	4970	4970	4970	4970	0
443	20240119	121500	85820050	4970	4975	4975	4970	200
444	20240119	121400	84825745	4970	4970	4970	4970	0
445	20240119	121300	84825745	4970	4970	4970	4970	0
446	20240119	121200	84825745	4970	4970	4970	4970	0
447	20240119	121100	84825745	4970	4970	4970	4970	0
448	20240119	121000	84825745	4970	4970	4970	4970	51
449	20240119	120900	84572275	4970	4970	4970	4970	0
450	20240119	120800	84572275	4970	4970	4970	4970	0
451	20240119	120700	84572275	4970	4970	4970	4970	0
452	20240119	120600	84572275	4970	4970	4970	4970	22
453	20240119	120500	84462935	4975	4975	4975	4975	0
454	20240119	120400	84462935	4975	4975	4975	4975	0
455	20240119	120300	84462935	4975	4975	4975	4975	0
456	20240119	120200	84462935	4975	4975	4975	4975	0
457	20240119	120100	84462935	4975	4975	4975	4975	0
458	20240119	120000	84462935	4975	4980	4980	4975	994
459	20240119	115900	79517060	4980	4980	4980	4980	0
460	20240119	115800	79517060	4980	4980	4980	4980	0
461	20240119	115700	79517060	4980	4980	4980	4980	57
462	20240119	115600	79233200	4990	4990	4990	4990	100
463	20240119	115500	78734200	5000	5000	5000	5000	0
464	20240119	115400	78734200	5000	5000	5000	5000	0
465	20240119	115300	78734200	5000	5000	5000	5000	0
466	20240119	115200	78734200	5000	5000	5000	5000	0
467	20240119	115100	78734200	5000	5000	5000	5000	0
468	20240119	115000	78734200	5000	5000	5000	5000	0
469	20240119	114900	78734200	5000	5000	5000	5000	0
470	20240119	114800	78734200	5000	5000	5000	5000	0
471	20240119	114700	78734200	5000	5000	5000	5000	0
472	20240119	114600	78734200	5000	5000	5000	5000	0
473	20240119	114500	78734200	5000	5000	5000	5000	0
474	20240119	114400	78734200	5000	5000	5000	5000	0
475	20240119	114300	78734200	5000	5000	5000	5000	5
476	20240119	114200	78709200	5000	5000	5000	5000	0
477	20240119	114100	78709200	5000	5000	5000	5000	0
478	20240119	114000	78709200	5000	5000	5000	5000	0
479	20240119	113900	78709200	5000	4985	5000	4985	504
480	20240119	113800	76193565	4985	4985	4985	4985	99
481	20240119	113700	75700050	4985	4985	4985	4985	0
482	20240119	113600	75700050	4985	4985	4985	4985	1
483	20240119	113500	75695065	4985	4985	4985	4985	0
484	20240119	113400	75695065	4985	4985	4985	4985	0
485	20240119	113300	75695065	4985	4985	4985	4985	0
486	20240119	113200	75695065	4985	4985	4985	4985	29
487	20240119	113100	75550500	5000	5000	5000	5000	0
488	20240119	113000	75550500	5000	5000	5000	5000	0
489	20240119	112900	75550500	5000	5000	5000	5000	0
490	20240119	112800	75550500	5000	5000	5000	5000	0
491	20240119	112700	75550500	5000	5000	5000	5000	0
492	20240119	112600	75550500	5000	5000	5000	5000	0
493	20240119	112500	75550500	5000	5000	5000	5000	0
494	20240119	112400	75550500	5000	5000	5000	5000	1
495	20240119	112300	75545500	5000	5000	5000	5000	0
496	20240119	112200	75545500	5000	5000	5000	5000	0
497	20240119	112100	75545500	5000	5000	5000	5000	0
498	20240119	112000	75545500	5000	5000	5000	5000	1
499	20240119	111900	75540500	5000	5000	5000	5000	0
500	20240119	111800	75540500	5000	5000	5000	5000	4
501	20240119	111700	75520500	5000	5000	5000	5000	0
502	20240119	111600	75520500	5000	5000	5000	5000	0
503	20240119	111500	75520500	5000	5000	5000	5000	0
504	20240119	111400	75520500	5000	5000	5000	5000	0
505	20240119	111300	75520500	5000	5000	5000	5000	0
506	20240119	111200	75520500	5000	5000	5000	5000	3
507	20240119	111100	75505500	4995	4985	4995	4985	3
508	20240119	111000	75490530	4980	4980	4980	4980	0
509	20240119	110900	75490530	4980	4980	4980	4980	0
510	20240119	110800	75490530	4980	4985	4985	4980	20
511	20240119	110700	75390885	4985	4985	4985	4985	0
512	20240119	110600	75390885	4985	4985	4985	4985	0
513	20240119	110500	75390885	4985	4985	4985	4985	2
514	20240119	110400	75380915	5000	4985	5000	4985	4
515	20240119	110300	75360950	4980	5000	5000	4980	1014
516	20240119	110200	70309365	5040	5040	5040	5040	0
517	20240119	110100	70309365	5040	5040	5040	5040	0
518	20240119	110000	70309365	5040	5040	5040	5040	1
519	20240119	105900	70304325	5040	5040	5040	5040	0
520	20240119	105800	70304325	5040	5040	5040	5040	0
521	20240119	105700	70304325	5040	5040	5040	5040	0
522	20240119	105600	70304325	5040	5040	5040	5040	0
523	20240119	105500	70304325	5040	5040	5040	5040	1
524	20240119	105400	70299285	5040	5040	5040	5040	30
525	20240119	105300	70148085	5040	5040	5040	5040	0
526	20240119	105200	70148085	5040	5020	5040	5000	456
527	20240119	105100	67863465	5040	5040	5040	5040	100
528	20240119	105000	67359465	5080	5080	5080	5080	0
529	20240119	104900	67359465	5080	5080	5080	5080	0
530	20240119	104800	67359465	5080	5050	5080	5020	344
531	20240119	104700	65627215	5050	5050	5050	5050	0
532	20240119	104600	65627215	5050	5070	5070	5050	1158
533	20240119	104500	59777375	5100	5100	5100	5100	0
534	20240119	104400	59777375	5100	5100	5100	5100	3
535	20240119	104300	59762075	5120	5120	5120	5120	0
536	20240119	104200	59762075	5120	5120	5120	5120	0
537	20240119	104100	59762075	5120	5120	5120	5120	78
538	20240119	104000	59362715	5120	5120	5120	5120	1
539	20240119	103900	59357595	5110	5110	5110	5110	95
540	20240119	103800	58872145	5110	5110	5110	5110	0
541	20240119	103700	58872145	5110	5110	5110	5110	0
542	20240119	103600	58872145	5110	5110	5110	5110	0
543	20240119	103500	58872145	5110	5110	5110	5110	0
544	20240119	103400	58872145	5110	5090	5110	5050	1295
545	20240119	103300	52272565	5080	5080	5080	5080	0
546	20240119	103200	52272565	5080	5080	5080	5080	65
547	20240119	103100	51942365	5080	5080	5080	5080	100
548	20240119	103000	51434365	5080	5080	5080	5080	100
549	20240119	102900	50926365	5080	5080	5080	5080	0
550	20240119	102800	50926365	5080	5080	5080	5080	0
551	20240119	102700	50926365	5080	5080	5080	5080	0
552	20240119	102600	50926365	5080	5080	5080	5080	100
553	20240119	102500	50418365	5060	5060	5060	5060	10
554	20240119	102400	50367765	5060	5060	5060	5060	397
555	20240119	102300	48358945	5090	5090	5090	5090	0
556	20240119	102200	48358945	5090	5080	5090	5080	10
557	20240119	102100	48308065	5080	5080	5080	5080	200
558	20240119	102000	47292065	5080	5080	5080	5080	1
559	20240119	101900	47286985	5080	5080	5080	5080	0
560	20240119	101800	47286985	5080	5080	5080	5080	7
561	20240119	101700	47251425	5080	5080	5080	5080	0
562	20240119	101600	47251425	5080	5080	5080	5080	63
563	20240119	101500	46931385	5090	5090	5090	5090	0
564	20240119	101400	46931385	5090	5090	5090	5090	146
565	20240119	101300	46188245	5080	5080	5080	5080	221
566	20240119	101200	45065565	5070	5070	5070	5070	539
567	20240119	101100	42332835	5070	5050	5070	5050	158
568	20240119	101000	41532975	5030	5030	5030	5030	1
569	20240119	100900	41527945	5070	5070	5070	5070	0
570	20240119	100800	41527945	5070	5070	5070	5070	0
571	20240119	100700	41527945	5070	5070	5070	5070	8
572	20240119	100600	41487385	5070	5070	5070	5070	86
573	20240119	100500	41051365	5060	5060	5060	5060	331
574	20240119	100400	39376505	5040	5040	5040	5040	0
575	20240119	100300	39376505	5040	5040	5040	5040	251
576	20240119	100200	38111465	5040	5040	5040	5040	5
577	20240119	100100	38086265	5040	5040	5040	5040	3
578	20240119	100000	38071145	5040	5040	5040	5040	1
579	20240119	095900	38066105	5040	5040	5040	5040	0
580	20240119	095800	38066105	5040	5040	5040	5040	11
581	20240119	095700	38010665	5040	5040	5040	5040	0
582	20240119	095600	38010665	5040	5040	5040	5040	0
583	20240119	095500	38010665	5040	5040	5040	5040	0
584	20240119	095400	38010665	5040	5040	5040	5040	0
585	20240119	095300	38010665	5040	5040	5040	5040	0
586	20240119	095200	38010665	5040	5040	5040	5040	0
587	20240119	095100	38010665	5040	5040	5040	5040	0
588	20240119	095000	38010665	5040	5040	5040	5040	5
589	20240119	094900	37985465	5010	5010	5010	5010	6
590	20240119	094800	37955405	5040	5040	5040	5040	0
591	20240119	094700	37955405	5040	5040	5040	5040	0
592	20240119	094600	37955405	5040	5040	5040	5040	0
593	20240119	094500	37955405	5040	5040	5040	5040	0
594	20240119	094400	37955405	5040	5010	5040	5010	4
595	20240119	094300	37935335	5040	5040	5040	5040	0
596	20240119	094200	37935335	5040	5040	5040	5040	1
597	20240119	094100	37930295	5030	5030	5030	5030	1
598	20240119	094000	37925265	5030	5040	5040	5030	100
599	20240119	093900	37422255	5040	5040	5040	5040	1
600	20240119	093800	37417215	5040	5030	5040	5030	219
601	20240119	093700	36315635	5040	5030	5040	5030	233
602	20240119	093600	35143605	5030	5030	5030	5030	0
603	20240119	093500	35143605	5030	5030	5030	5030	0
604	20240119	093400	35143605	5030	5030	5030	5030	0
605	20240119	093300	35143605	5030	5030	5030	5030	0
606	20240119	093200	35143605	5030	5030	5030	5030	0
607	20240119	093100	35143605	5030	5030	5030	5030	0
608	20240119	093000	35143605	5030	5030	5030	5030	0
609	20240119	092900	35143605	5030	5030	5030	5030	0
610	20240119	092800	35143605	5030	5030	5030	5030	0
611	20240119	092700	35143605	5030	5030	5030	5030	0
612	20240119	092600	35143605	5030	5030	5030	5030	0
613	20240119	092500	35143605	5030	5030	5030	5030	1
614	20240119	092400	35138575	5000	5000	5000	5000	1
615	20240119	092300	35133575	5030	5030	5030	5030	0
616	20240119	092200	35133575	5030	5030	5030	5030	0
617	20240119	092100	35133575	5030	5030	5030	5030	0
618	20240119	092000	35133575	5030	5030	5030	5000	3
619	20240119	091900	35118515	5030	5010	5030	5010	1000
620	20240119	091800	30089855	5000	5000	5000	5000	72
621	20240119	091700	29729855	4980	4980	4980	4980	110
622	20240119	091600	29182055	4980	4955	4980	4955	1376
623	20240119	091500	22350825	4955	4965	4965	4955	602
624	20240119	091400	19367880	4965	4965	4965	4965	0
625	20240119	091300	19367880	4965	4965	4965	4965	30
626	20240119	091200	19218930	4960	4960	4960	4960	18
627	20240119	091100	19129650	4960	4960	4960	4960	12
628	20240119	091000	19070130	4955	4930	4955	4930	211
629	20240119	090900	18025175	4925	4920	4925	4920	398
630	20240119	090800	16065500	4905	4905	4905	4905	0
631	20240119	090700	16065500	4905	4905	4905	4905	0
632	20240119	090600	16065500	4905	4915	4915	4905	502
633	20240119	090500	13603140	4905	4905	4905	4905	0
634	20240119	090400	13603140	4905	4905	4905	4905	0
635	20240119	090300	13603140	4905	4905	4905	4905	657
636	20240119	090200	10380555	4885	4885	4885	4885	0
637	20240119	090100	10380555	4885	4905	4905	4885	553
638	20240119	090000	7676325	4905	4905	4905	4905	1565