KissMeData/089140/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	195900	224752245	4995	4995	4995	4995	97
3	20240116	195800	224752245	4995	4995	4995	4995	0
4	20240116	195700	224752245	4995	4995	4995	4995	0
5	20240116	195600	224752245	4995	4995	4995	4995	0
6	20240116	195500	224752245	4995	4995	4995	4995	0
7	20240116	195400	224752245	4995	4995	4995	4995	0
8	20240116	195300	224752245	4995	4995	4995	4995	0
9	20240116	195200	224752245	4995	4995	4995	4995	0
10	20240116	195100	224752245	4995	4995	4995	4995	0
11	20240116	195000	224752245	4995	4995	4995	4995	0
12	20240116	194900	224752245	4995	4995	4995	4995	0
13	20240116	194800	224752245	4995	4995	4995	4995	0
14	20240116	194700	224752245	4995	4995	4995	4995	0
15	20240116	194600	224752245	4995	4995	4995	4995	0
16	20240116	194500	224752245	4995	4995	4995	4995	0
17	20240116	194400	224752245	4995	4995	4995	4995	0
18	20240116	194300	224752245	4995	4995	4995	4995	0
19	20240116	194200	224752245	4995	4995	4995	4995	0
20	20240116	194100	224752245	4995	4995	4995	4995	0
21	20240116	194000	224752245	4995	4995	4995	4995	0
22	20240116	193900	224752245	4995	4995	4995	4995	0
23	20240116	193800	224752245	4995	4995	4995	4995	0
24	20240116	193700	224752245	4995	4995	4995	4995	0
25	20240116	193600	224752245	4995	4995	4995	4995	0
26	20240116	193500	224752245	4995	4995	4995	4995	0
27	20240116	193400	224752245	4995	4995	4995	4995	0
28	20240116	193300	224752245	4995	4995	4995	4995	0
29	20240116	193200	224752245	4995	4995	4995	4995	0
30	20240116	193100	224752245	4995	4995	4995	4995	0
31	20240116	193000	224752245	4995	4995	4995	4995	0
32	20240116	192900	224752245	4995	4995	4995	4995	97
33	20240116	192800	224752245	4995	4995	4995	4995	0
34	20240116	192700	224752245	4995	4995	4995	4995	0
35	20240116	192600	224752245	4995	4995	4995	4995	0
36	20240116	192500	224752245	4995	4995	4995	4995	0
37	20240116	192400	224752245	4995	4995	4995	4995	0
38	20240116	192300	224752245	4995	4995	4995	4995	0
39	20240116	192200	224752245	4995	4995	4995	4995	0
40	20240116	192100	224752245	4995	4995	4995	4995	0
41	20240116	192000	224752245	4995	4995	4995	4995	0
42	20240116	191900	224752245	4995	4995	4995	4995	0
43	20240116	191800	224752245	4995	4995	4995	4995	0
44	20240116	191700	224752245	4995	4995	4995	4995	0
45	20240116	191600	224752245	4995	4995	4995	4995	0
46	20240116	191500	224752245	4995	4995	4995	4995	0
47	20240116	191400	224752245	4995	4995	4995	4995	0
48	20240116	191300	224752245	4995	4995	4995	4995	0
49	20240116	191200	224752245	4995	4995	4995	4995	0
50	20240116	191100	224752245	4995	4995	4995	4995	0
51	20240116	191000	224752245	4995	4995	4995	4995	0
52	20240116	190900	224752245	4995	4995	4995	4995	0
53	20240116	190800	224752245	4995	4995	4995	4995	0
54	20240116	190700	224752245	4995	4995	4995	4995	0
55	20240116	190600	224752245	4995	4995	4995	4995	0
56	20240116	190500	224752245	4995	4995	4995	4995	0
57	20240116	190400	224752245	4995	4995	4995	4995	0
58	20240116	190300	224752245	4995	4995	4995	4995	0
59	20240116	190200	224752245	4995	4995	4995	4995	0
60	20240116	190100	224752245	4995	4995	4995	4995	0
61	20240116	190000	224752245	4995	4995	4995	4995	0
62	20240116	185900	224752245	4995	4995	4995	4995	97
63	20240116	185800	224752245	4995	4995	4995	4995	0
64	20240116	185700	224752245	4995	4995	4995	4995	0
65	20240116	185600	224752245	4995	4995	4995	4995	0
66	20240116	185500	224752245	4995	4995	4995	4995	0
67	20240116	185400	224752245	4995	4995	4995	4995	0
68	20240116	185300	224752245	4995	4995	4995	4995	0
69	20240116	185200	224752245	4995	4995	4995	4995	0
70	20240116	185100	224752245	4995	4995	4995	4995	0
71	20240116	185000	224752245	4995	4995	4995	4995	0
72	20240116	184900	224752245	4995	4995	4995	4995	0
73	20240116	184800	224752245	4995	4995	4995	4995	0
74	20240116	184700	224752245	4995	4995	4995	4995	0
75	20240116	184600	224752245	4995	4995	4995	4995	0
76	20240116	184500	224752245	4995	4995	4995	4995	0
77	20240116	184400	224752245	4995	4995	4995	4995	0
78	20240116	184300	224752245	4995	4995	4995	4995	0
79	20240116	184200	224752245	4995	4995	4995	4995	0
80	20240116	184100	224752245	4995	4995	4995	4995	0
81	20240116	184000	224752245	4995	4995	4995	4995	0
82	20240116	183900	224752245	4995	4995	4995	4995	0
83	20240116	183800	224752245	4995	4995	4995	4995	0
84	20240116	183700	224752245	4995	4995	4995	4995	0
85	20240116	183600	224752245	4995	4995	4995	4995	0
86	20240116	183500	224752245	4995	4995	4995	4995	0
87	20240116	183400	224752245	4995	4995	4995	4995	0
88	20240116	183300	224752245	4995	4995	4995	4995	0
89	20240116	183200	224752245	4995	4995	4995	4995	0
90	20240116	183100	224752245	4995	4995	4995	4995	0
91	20240116	183000	224752245	4995	4995	4995	4995	0
92	20240116	182900	224752245	4995	4995	4995	4995	97
93	20240116	182800	224752245	4995	4995	4995	4995	0
94	20240116	182700	224752245	4995	4995	4995	4995	0
95	20240116	182600	224752245	4995	4995	4995	4995	0
96	20240116	182500	224752245	4995	4995	4995	4995	0
97	20240116	182400	224752245	4995	4995	4995	4995	0
98	20240116	182300	224752245	4995	4995	4995	4995	0
99	20240116	182200	224752245	4995	4995	4995	4995	0
100	20240116	182100	224752245	4995	4995	4995	4995	0
101	20240116	182000	224752245	4995	4995	4995	4995	0
102	20240116	181900	224752245	4995	4995	4995	4995	0
103	20240116	181800	224752245	4995	4995	4995	4995	0
104	20240116	181700	224752245	4995	4995	4995	4995	0
105	20240116	181600	224752245	4995	4995	4995	4995	0
106	20240116	181500	224752245	4995	4995	4995	4995	0
107	20240116	181400	224752245	4995	4995	4995	4995	0
108	20240116	181300	224752245	4995	4995	4995	4995	0
109	20240116	181200	224752245	4995	4995	4995	4995	0
110	20240116	181100	224752245	4995	4995	4995	4995	0
111	20240116	181000	224752245	4995	4995	4995	4995	0
112	20240116	180900	224752245	4995	4995	4995	4995	0
113	20240116	180800	224752245	4995	4995	4995	4995	0
114	20240116	180700	224752245	4995	4995	4995	4995	0
115	20240116	180600	224752245	4995	4995	4995	4995	0
116	20240116	180500	224752245	4995	4995	4995	4995	0
117	20240116	180400	224752245	4995	4995	4995	4995	0
118	20240116	180300	224752245	4995	4995	4995	4995	0
119	20240116	180200	224752245	4995	4995	4995	4995	0
120	20240116	180100	224752245	4995	4995	4995	4995	0
121	20240116	180000	224752245	4995	4995	4995	4995	0
122	20240116	175900	224752245	4995	4995	4995	4995	97
123	20240116	175800	224752245	4995	4995	4995	4995	0
124	20240116	175700	224752245	4995	4995	4995	4995	0
125	20240116	175600	224752245	4995	4995	4995	4995	0
126	20240116	175500	224752245	4995	4995	4995	4995	0
127	20240116	175400	224752245	4995	4995	4995	4995	0
128	20240116	175300	224752245	4995	4995	4995	4995	0
129	20240116	175200	224752245	4995	4995	4995	4995	0
130	20240116	175100	224752245	4995	4995	4995	4995	0
131	20240116	175000	224752245	4995	4995	4995	4995	0
132	20240116	174900	224752245	4995	4995	4995	4995	0
133	20240116	174800	224752245	4995	4995	4995	4995	0
134	20240116	174700	224752245	4995	4995	4995	4995	0
135	20240116	174600	224752245	4995	4995	4995	4995	0
136	20240116	174500	224752245	4995	4995	4995	4995	0
137	20240116	174400	224752245	4995	4995	4995	4995	0
138	20240116	174300	224752245	4995	4995	4995	4995	0
139	20240116	174200	224752245	4995	4995	4995	4995	0
140	20240116	174100	224752245	4995	4995	4995	4995	0
141	20240116	174000	224752245	4995	4995	4995	4995	0
142	20240116	173900	224752245	4995	4995	4995	4995	0
143	20240116	173800	224752245	4995	4995	4995	4995	0
144	20240116	173700	224752245	4995	4995	4995	4995	0
145	20240116	173600	224752245	4995	4995	4995	4995	0
146	20240116	173500	224752245	4995	4995	4995	4995	0
147	20240116	173400	224752245	4995	4995	4995	4995	0
148	20240116	173300	224752245	4995	4995	4995	4995	0
149	20240116	173200	224752245	4995	4995	4995	4995	0
150	20240116	173100	224752245	4995	4995	4995	4995	0
151	20240116	173000	224752245	4995	4995	4995	4995	0
152	20240116	172900	224752245	4995	4995	4995	4995	97
153	20240116	172800	224752245	4995	4995	4995	4995	0
154	20240116	172700	224752245	4995	4995	4995	4995	0
155	20240116	172600	224752245	4995	4995	4995	4995	0
156	20240116	172500	224752245	4995	4995	4995	4995	0
157	20240116	172400	224752245	4995	4995	4995	4995	0
158	20240116	172300	224752245	4995	4995	4995	4995	0
159	20240116	172200	224752245	4995	4995	4995	4995	0
160	20240116	172100	224752245	4995	4995	4995	4995	0
161	20240116	172000	224752245	4995	4995	4995	4995	0
162	20240116	171900	224752245	4995	4995	4995	4995	0
163	20240116	171800	224752245	4995	4995	4995	4995	0
164	20240116	171700	224752245	4995	4995	4995	4995	0
165	20240116	171600	224752245	4995	4995	4995	4995	0
166	20240116	171500	224752245	4995	4995	4995	4995	0
167	20240116	171400	224752245	4995	4995	4995	4995	0
168	20240116	171300	224752245	4995	4995	4995	4995	0
169	20240116	171200	224752245	4995	4995	4995	4995	0
170	20240116	171100	224752245	4995	4995	4995	4995	0
171	20240116	171000	224752245	4995	4995	4995	4995	0
172	20240116	170900	224752245	4995	4995	4995	4995	0
173	20240116	170800	224752245	4995	4995	4995	4995	0
174	20240116	170700	224752245	4995	4995	4995	4995	0
175	20240116	170600	224752245	4995	4995	4995	4995	0
176	20240116	170500	224752245	4995	4995	4995	4995	0
177	20240116	170400	224752245	4995	4995	4995	4995	0
178	20240116	170300	224752245	4995	4995	4995	4995	0
179	20240116	170200	224752245	4995	4995	4995	4995	0
180	20240116	170100	224752245	4995	4995	4995	4995	0
181	20240116	170000	224752245	4995	4995	4995	4995	0
182	20240116	165900	224752245	4995	4995	4995	4995	97
183	20240116	165800	224752245	4995	4995	4995	4995	0
184	20240116	165700	224752245	4995	4995	4995	4995	0
185	20240116	165600	224752245	4995	4995	4995	4995	0
186	20240116	165500	224752245	4995	4995	4995	4995	0
187	20240116	165400	224752245	4995	4995	4995	4995	0
188	20240116	165300	224752245	4995	4995	4995	4995	0
189	20240116	165200	224752245	4995	4995	4995	4995	0
190	20240116	165100	224752245	4995	4995	4995	4995	0
191	20240116	165000	224752245	4995	4995	4995	4995	0
192	20240116	164900	224752245	4995	4995	4995	4995	0
193	20240116	164800	224752245	4995	4995	4995	4995	0
194	20240116	164700	224752245	4995	4995	4995	4995	0
195	20240116	164600	224752245	4995	4995	4995	4995	0
196	20240116	164500	224752245	4995	4995	4995	4995	0
197	20240116	164400	224752245	4995	4995	4995	4995	0
198	20240116	164300	224752245	4995	4995	4995	4995	0
199	20240116	164200	224752245	4995	4995	4995	4995	0
200	20240116	164100	224752245	4995	4995	4995	4995	0
201	20240116	164000	224752245	4995	4995	4995	4995	0
202	20240116	163900	224752245	4995	4995	4995	4995	0
203	20240116	163800	224752245	4995	4995	4995	4995	0
204	20240116	163700	224752245	4995	4995	4995	4995	0
205	20240116	163600	224752245	4995	4995	4995	4995	0
206	20240116	163500	224752245	4995	4995	4995	4995	0
207	20240116	163400	224752245	4995	4995	4995	4995	0
208	20240116	163300	224752245	4995	4995	4995	4995	0
209	20240116	163200	224752245	4995	4995	4995	4995	0
210	20240116	163100	224752245	4995	4995	4995	4995	0
211	20240116	163000	224752245	4995	4995	4995	4995	0
212	20240116	162900	224752245	4995	4995	4995	4995	97
213	20240116	162800	224752245	4995	4995	4995	4995	0
214	20240116	162700	224752245	4995	4995	4995	4995	0
215	20240116	162600	224752245	4995	4995	4995	4995	0
216	20240116	162500	224752245	4995	4995	4995	4995	0
217	20240116	162400	224752245	4995	4995	4995	4995	0
218	20240116	162300	224752245	4995	4995	4995	4995	0
219	20240116	162200	224752245	4995	4995	4995	4995	0
220	20240116	162100	224752245	4995	4995	4995	4995	0
221	20240116	162000	224752245	4995	4995	4995	4995	0
222	20240116	161900	224752245	4995	4995	4995	4995	0
223	20240116	161800	224752245	4995	4995	4995	4995	0
224	20240116	161700	224752245	4995	4995	4995	4995	0
225	20240116	161600	224752245	4995	4995	4995	4995	0
226	20240116	161500	224752245	4995	4995	4995	4995	0
227	20240116	161400	224752245	4995	4995	4995	4995	0
228	20240116	161300	224752245	4995	4995	4995	4995	0
229	20240116	161200	224752245	4995	4995	4995	4995	0
230	20240116	161100	224752245	4995	4995	4995	4995	0
231	20240116	161000	224752245	4995	4995	4995	4995	0
232	20240116	160900	224752245	4995	4995	4995	4995	0
233	20240116	160800	224752245	4995	4995	4995	4995	0
234	20240116	160700	224752245	4995	4995	4995	4995	0
235	20240116	160600	224752245	4995	4995	4995	4995	0
236	20240116	160500	224752245	4995	4995	4995	4995	0
237	20240116	160400	224752245	4995	4995	4995	4995	0
238	20240116	160300	224752245	4995	4995	4995	4995	0
239	20240116	160200	224752245	4995	4995	4995	4995	0
240	20240116	160100	224752245	4995	4995	4995	4995	0
241	20240116	160000	224752245	4995	4995	4995	4995	0
242	20240116	155900	224752245	4995	4995	4995	4995	97
243	20240116	155800	224752245	4995	4995	4995	4995	0
244	20240116	155700	224752245	4995	4995	4995	4995	0
245	20240116	155600	224752245	4995	4995	4995	4995	0
246	20240116	155500	224752245	4995	4995	4995	4995	0
247	20240116	155400	224752245	4995	4995	4995	4995	0
248	20240116	155300	224752245	4995	4995	4995	4995	0
249	20240116	155200	224752245	4995	4995	4995	4995	0
250	20240116	155100	224752245	4995	4995	4995	4995	0
251	20240116	155000	224752245	4995	4995	4995	4995	0
252	20240116	154900	224752245	4995	4995	4995	4995	0
253	20240116	154800	224752245	4995	4995	4995	4995	0
254	20240116	154700	224752245	4995	4995	4995	4995	0
255	20240116	154600	224752245	4995	4995	4995	4995	0
256	20240116	154500	224752245	4995	4995	4995	4995	0
257	20240116	154400	224752245	4995	4995	4995	4995	0
258	20240116	154300	224752245	4995	4995	4995	4995	0
259	20240116	154200	224752245	4995	4995	4995	4995	0
260	20240116	154100	224752245	4995	4995	4995	4995	0
261	20240116	154000	224752245	4995	4995	4995	4995	0
262	20240116	153900	224752245	4995	4995	4995	4995	0
263	20240116	153800	224752245	4995	4995	4995	4995	0
264	20240116	153700	224752245	4995	4995	4995	4995	0
265	20240116	153600	224752245	4995	4995	4995	4995	0
266	20240116	153500	224752245	4995	4995	4995	4995	0
267	20240116	153400	224752245	4995	4995	4995	4995	0
268	20240116	153300	224752245	4995	4995	4995	4995	0
269	20240116	153200	224752245	4995	4995	4995	4995	0
270	20240116	153100	224752245	4995	4995	4995	4995	0
271	20240116	153000	224752245	4995	4995	4995	4995	97
272	20240116	152900	224267730	5000	5000	5000	5000	0
273	20240116	152800	224267730	5000	5000	5000	5000	0
274	20240116	152700	224267730	5000	5000	5000	5000	0
275	20240116	152600	224267730	5000	5000	5000	5000	0
276	20240116	152500	224267730	5000	5000	5000	5000	0
277	20240116	152400	224267730	5000	5000	5000	5000	0
278	20240116	152300	224267730	5000	5000	5000	5000	0
279	20240116	152200	224267730	5000	5000	5000	5000	0
280	20240116	152100	224267730	5000	5000	5000	5000	0
281	20240116	152000	224267730	5000	5000	5000	5000	0
282	20240116	151900	224267730	5000	5000	5000	5000	0
283	20240116	151800	224267730	5000	5000	5000	5000	20
284	20240116	151700	224167730	5000	5000	5000	5000	0
285	20240116	151600	224167730	5000	4995	5000	4995	1507
286	20240116	151500	216640230	4995	4995	4995	4995	0
287	20240116	151400	216640230	4995	4995	4995	4995	0
288	20240116	151300	216640230	4995	4995	4995	4995	0
289	20240116	151200	216640230	4995	4970	4995	4965	125
290	20240116	151100	216019495	4965	4965	4965	4965	0
291	20240116	151000	216019495	4965	4965	4965	4965	0
292	20240116	150900	216019495	4965	4965	4965	4965	0
293	20240116	150800	216019495	4965	4985	4985	4965	79
294	20240116	150700	215625700	4985	4970	4985	4965	203
295	20240116	150600	214617545	4995	4995	4995	4995	0
296	20240116	150500	214617545	4995	4995	4995	4995	0
297	20240116	150400	214617545	4995	4995	4995	4995	0
298	20240116	150300	214617545	4995	4995	4995	4995	0
299	20240116	150200	214617545	4995	4995	4995	4995	0
300	20240116	150100	214617545	4995	4995	4995	4995	0
301	20240116	150000	214617545	4995	4995	4995	4995	0
302	20240116	145900	214617545	4995	4995	4995	4995	1
303	20240116	145800	214612550	5000	5000	5000	4965	6
304	20240116	145700	214582585	4965	4965	4965	4965	1
305	20240116	145600	214577620	5000	4985	5000	4985	1503
306	20240116	145500	207065075	4955	4955	4955	4955	0
307	20240116	145400	207065075	4955	4955	4955	4955	0
308	20240116	145300	207065075	4955	4955	4955	4950	3297
309	20240116	145200	190742260	4955	4965	4965	4955	760
310	20240116	145100	186974830	4985	4985	4985	4985	0
311	20240116	145000	186974830	4985	4985	4985	4985	1
312	20240116	144900	186969845	4995	4995	4995	4995	0
313	20240116	144800	186969845	4995	4960	4995	4960	2
314	20240116	144700	186959890	4995	4965	4995	4960	195
315	20240116	144600	185992595	4965	4965	4965	4965	170
316	20240116	144500	185148545	4960	4990	4990	4960	400
317	20240116	144400	183161855	5000	5000	5000	5000	16
318	20240116	144300	183081855	5000	5000	5000	5000	0
319	20240116	144200	183081855	5000	5000	5000	5000	0
320	20240116	144100	183081855	5000	5000	5000	5000	0
321	20240116	144000	183081855	5000	5000	5000	5000	0
322	20240116	143900	183081855	5000	5000	5000	5000	0
323	20240116	143800	183081855	5000	5010	5010	5000	24
324	20240116	143700	182961675	5010	5000	5010	5000	74
325	20240116	143600	182591265	5010	5010	5010	5010	6
326	20240116	143500	182561205	5010	5010	5010	5010	0
327	20240116	143400	182561205	5010	5010	5010	5010	0
328	20240116	143300	182561205	5010	5010	5010	5010	0
329	20240116	143200	182561205	5010	5010	5010	5010	0
330	20240116	143100	182561205	5010	5000	5010	5000	400
331	20240116	143000	180559245	5000	5000	5000	5000	0
332	20240116	142900	180559245	5000	5000	5000	5000	0
333	20240116	142800	180559245	5000	5000	5000	5000	20
334	20240116	142700	180459245	5010	5010	5010	5010	6
335	20240116	142600	180429185	5010	5000	5010	5000	1101
336	20240116	142500	174917495	4990	4990	4990	4990	0
337	20240116	142400	174917495	4990	4990	4990	4990	100
338	20240116	142300	174418495	5000	4990	5000	4990	63
339	20240116	142200	174104105	4990	4990	4990	4990	0
340	20240116	142100	174104105	4990	4990	4990	4990	10
341	20240116	142000	174054205	4990	4990	4990	4990	0
342	20240116	141900	174054205	4990	4990	4990	4990	0
343	20240116	141800	174054205	4990	4990	4990	4990	32
344	20240116	141700	173894525	4990	4990	4990	4990	0
345	20240116	141600	173894525	4990	4990	4990	4990	4
346	20240116	141500	173874565	4990	4990	4990	4990	1
347	20240116	141400	173869575	4985	4985	4985	4985	0
348	20240116	141300	173869575	4985	4985	4985	4985	570
349	20240116	141200	171028125	4990	4990	4990	4990	0
350	20240116	141100	171028125	4990	4990	4990	4990	0
351	20240116	141000	171028125	4990	4990	4990	4990	0
352	20240116	140900	171028125	4990	4990	4990	4990	0
353	20240116	140800	171028125	4990	4990	4990	4990	0
354	20240116	140700	171028125	4990	4990	4990	4990	0
355	20240116	140600	171028125	4990	4990	4990	4990	0
356	20240116	140500	171028125	4990	4990	4990	4990	0
357	20240116	140400	171028125	4990	4990	4990	4990	0
358	20240116	140300	171028125	4990	4970	4990	4965	1496
359	20240116	140200	163574055	4990	4990	4990	4990	0
360	20240116	140100	163574055	4990	4990	4990	4990	0
361	20240116	140000	163574055	4990	4990	4990	4990	0
362	20240116	135900	163574055	4990	4990	4990	4990	87
363	20240116	135800	163139925	4990	4990	4990	4990	21
364	20240116	135700	163035135	4990	4990	4990	4990	0
365	20240116	135600	163035135	4990	4990	4990	4990	0
366	20240116	135500	163035135	4990	4990	4990	4990	0
367	20240116	135400	163035135	4990	4990	4990	4990	50
368	20240116	135300	162785635	4990	4990	4990	4990	0
369	20240116	135200	162785635	4990	4990	4990	4990	0
370	20240116	135100	162785635	4990	4990	4990	4990	0
371	20240116	135000	162785635	4990	4990	4990	4990	10
372	20240116	134900	162735735	4965	4965	4965	4965	0
373	20240116	134800	162735735	4965	4965	4965	4965	0
374	20240116	134700	162735735	4965	4965	4965	4965	0
375	20240116	134600	162735735	4965	4965	4965	4965	268
376	20240116	134500	161405115	4990	4990	4990	4990	0
377	20240116	134400	161405115	4990	4990	4990	4990	0
378	20240116	134300	161405115	4990	4990	4990	4990	0
379	20240116	134200	161405115	4990	4990	4990	4990	0
380	20240116	134100	161405115	4990	4990	4990	4990	1
381	20240116	134000	161400125	4995	4995	4995	4995	0
382	20240116	133900	161400125	4995	4995	4995	4995	0
383	20240116	133800	161400125	4995	4995	4995	4995	0
384	20240116	133700	161400125	4995	4995	4995	4995	0
385	20240116	133600	161400125	4995	4995	4995	4995	0
386	20240116	133500	161400125	4995	4995	4995	4995	0
387	20240116	133400	161400125	4995	4995	4995	4995	10
388	20240116	133300	161350175	4995	4995	4995	4995	0
389	20240116	133200	161350175	4995	4995	4995	4995	0
390	20240116	133100	161350175	4995	4995	4995	4995	0
391	20240116	133000	161350175	4995	4995	4995	4995	0
392	20240116	132900	161350175	4995	4995	4995	4995	0
393	20240116	132800	161350175	4995	4995	4995	4995	0
394	20240116	132700	161350175	4995	4995	4995	4995	0
395	20240116	132600	161350175	4995	4995	4995	4995	0
396	20240116	132500	161350175	4995	4995	4995	4995	0
397	20240116	132400	161350175	4995	4995	4995	4995	0
398	20240116	132300	161350175	4995	4995	4995	4995	0
399	20240116	132200	161350175	4995	4995	4995	4995	0
400	20240116	132100	161350175	4995	4995	4995	4995	0
401	20240116	132000	161350175	4995	4995	4995	4995	0
402	20240116	131900	161350175	4995	4995	4995	4995	1
403	20240116	131800	161345180	4995	4995	4995	4995	1
404	20240116	131700	161340185	4995	4980	4995	4980	1100
405	20240116	131600	155846870	4980	4980	4980	4980	1
406	20240116	131500	155841890	4980	4980	4980	4980	1
407	20240116	131400	155836910	4980	4980	4980	4980	1
408	20240116	131300	155831930	4980	4980	4980	4980	0
409	20240116	131200	155831930	4980	4980	4980	4980	2
410	20240116	131100	155821970	4980	4980	4980	4980	0
411	20240116	131000	155821970	4980	4980	4980	4980	10
412	20240116	130900	155772170	4980	4980	4980	4980	0
413	20240116	130800	155772170	4980	4980	4980	4980	0
414	20240116	130700	155772170	4980	4980	4980	4980	0
415	20240116	130600	155772170	4980	4980	4980	4980	0
416	20240116	130500	155772170	4980	4980	4980	4980	0
417	20240116	130400	155772170	4980	4980	4980	4980	32
418	20240116	130300	155612810	4980	4970	4995	4970	88
419	20240116	130200	155175235	4995	4995	4995	4995	2
420	20240116	130100	155165245	5000	5000	5000	5000	0
421	20240116	130000	155165245	5000	5000	5000	5000	16
422	20240116	125900	155085245	5000	5000	5000	5000	0
423	20240116	125800	155085245	5000	5000	5000	5000	15
424	20240116	125700	155010245	5000	5000	5000	5000	0
425	20240116	125600	155010245	5000	5000	5000	5000	0
426	20240116	125500	155010245	5000	5000	5000	5000	0
427	20240116	125400	155010245	5000	5000	5000	5000	6
428	20240116	125300	154980245	5000	5000	5000	5000	0
429	20240116	125200	154980245	5000	5000	5000	5000	0
430	20240116	125100	154980245	5000	5000	5000	5000	0
431	20240116	125000	154980245	5000	5000	5000	5000	0
432	20240116	124900	154980245	5000	5000	5000	5000	0
433	20240116	124800	154980245	5000	5000	5000	5000	10
434	20240116	124700	154930245	5000	5000	5000	5000	0
435	20240116	124600	154930245	5000	4985	5000	4985	2310
436	20240116	124500	143393960	4985	4985	4985	4985	6
437	20240116	124400	143364050	4985	4985	4985	4985	1
438	20240116	124300	143359065	4970	4970	4970	4970	0
439	20240116	124200	143359065	4970	4970	4970	4970	0
440	20240116	124100	143359065	4970	4970	4970	4970	50
441	20240116	124000	143110565	4970	4970	4970	4970	0
442	20240116	123900	143110565	4970	4970	4970	4970	0
443	20240116	123800	143110565	4970	4970	4970	4970	0
444	20240116	123700	143110565	4970	4970	4970	4970	0
445	20240116	123600	143110565	4970	4975	4975	4970	115
446	20240116	123500	142539005	4970	4970	4970	4970	2
447	20240116	123400	142529065	4975	4975	4975	4975	7
448	20240116	123300	142494240	4980	4980	4980	4980	6
449	20240116	123200	142464360	4980	4985	4985	4980	4
450	20240116	123100	142444435	4985	4985	4985	4985	1030
451	20240116	123000	137309885	4970	4980	4985	4970	8
452	20240116	122900	137270075	4985	4985	4985	4985	1
453	20240116	122800	137265090	4975	4975	4975	4975	0
454	20240116	122700	137265090	4975	4975	4975	4975	2
455	20240116	122600	137255140	4975	4975	4975	4975	0
456	20240116	122500	137255140	4975	4975	4975	4975	0
457	20240116	122400	137255140	4975	4975	4975	4975	2
458	20240116	122300	137245190	4980	4975	4980	4975	98
459	20240116	122200	136757350	4975	4970	4975	4970	1100
460	20240116	122100	131285515	4965	4965	4965	4965	1063
461	20240116	122000	126007720	4965	4965	4965	4965	34
462	20240116	121900	125838910	4945	4945	4945	4945	0
463	20240116	121800	125838910	4945	4945	4945	4945	0
464	20240116	121700	125838910	4945	4945	4945	4945	0
465	20240116	121600	125838910	4945	4945	4945	4945	0
466	20240116	121500	125838910	4945	4945	4945	4945	0
467	20240116	121400	125838910	4945	4945	4945	4945	0
468	20240116	121300	125838910	4945	4945	4945	4945	72
469	20240116	121200	125482870	4965	4965	4965	4965	0
470	20240116	121100	125482870	4965	4965	4965	4965	0
471	20240116	121000	125482870	4965	4965	4965	4965	0
472	20240116	120900	125482870	4965	4965	4965	4965	0
473	20240116	120800	125482870	4965	4965	4965	4965	9
474	20240116	120700	125438185	4965	4965	4965	4965	0
475	20240116	120600	125438185	4965	4965	4965	4965	0
476	20240116	120500	125438185	4965	4965	4965	4965	0
477	20240116	120400	125438185	4965	4965	4965	4965	0
478	20240116	120300	125438185	4965	4960	4965	4960	900
479	20240116	120200	120969895	4965	4965	4965	4965	0
480	20240116	120100	120969895	4965	4965	4965	4965	0
481	20240116	120000	120969895	4965	4965	4965	4965	0
482	20240116	115900	120969895	4965	4965	4965	4965	0
483	20240116	115800	120969895	4965	4965	4965	4965	0
484	20240116	115700	120969895	4965	4965	4965	4965	0
485	20240116	115600	120969895	4965	4965	4965	4965	50
486	20240116	115500	120721645	4940	4940	4940	4940	0
487	20240116	115400	120721645	4940	4940	4940	4940	0
488	20240116	115300	120721645	4940	4940	4940	4940	0
489	20240116	115200	120721645	4940	4940	4940	4940	0
490	20240116	115100	120721645	4940	4940	4940	4940	0
491	20240116	115000	120721645	4940	4960	4960	4940	102
492	20240116	114900	120215765	4945	4945	4945	4945	0
493	20240116	114800	120215765	4945	4945	4945	4945	0
494	20240116	114700	120215765	4945	4945	4945	4945	27
495	20240116	114600	120082250	4950	4960	4960	4950	33
496	20240116	114500	119918825	4925	4935	4960	4925	775
497	20240116	114400	116096360	4960	4935	4960	4935	2
498	20240116	114300	116086465	4960	4960	4960	4960	7
499	20240116	114200	116051745	4960	4960	4960	4960	10
500	20240116	114100	116002145	4960	4960	4960	4960	1
501	20240116	114000	115997185	4935	4935	4935	4935	273
502	20240116	113900	114649930	4935	4935	4935	4935	13
503	20240116	113800	114585775	4950	4950	4950	4950	1
504	20240116	113700	114580825	4950	4950	4950	4950	0
505	20240116	113600	114580825	4950	4950	4950	4950	1
506	20240116	113500	114575875	4950	4950	4950	4950	1
507	20240116	113400	114570925	4930	4930	4930	4930	0
508	20240116	113300	114570925	4930	4930	4930	4930	0
509	20240116	113200	114570925	4930	4955	4955	4930	375
510	20240116	113100	112719700	4955	4955	4955	4955	8
511	20240116	113000	112680060	4955	4955	4955	4955	2
512	20240116	112900	112670150	4955	4950	4955	4950	62
513	20240116	112800	112362950	4950	4950	4950	4950	10
514	20240116	112700	112313450	4950	4950	4950	4950	151
515	20240116	112600	111566000	4950	4950	4950	4950	0
516	20240116	112500	111566000	4950	4950	4950	4950	0
517	20240116	112400	111566000	4950	4950	4950	4950	512
518	20240116	112300	109031600	4950	4950	4950	4950	2
519	20240116	112200	109021700	4930	4930	4930	4930	0
520	20240116	112100	109021700	4930	4930	4930	4930	0
521	20240116	112000	109021700	4930	4930	4930	4930	0
522	20240116	111900	109021700	4930	4930	4930	4930	1
523	20240116	111800	109016770	4950	4950	4950	4950	0
524	20240116	111700	109016770	4950	4950	4950	4950	10
525	20240116	111600	108967270	4950	4945	4950	4945	102
526	20240116	111500	108462625	4950	4950	4950	4950	0
527	20240116	111400	108462625	4950	4950	4950	4950	0
528	20240116	111300	108462625	4950	4950	4950	4950	0
529	20240116	111200	108462625	4950	4950	4950	4950	1
530	20240116	111100	108457675	4915	4915	4915	4915	0
531	20240116	111000	108457675	4915	4915	4915	4915	0
532	20240116	110900	108457675	4915	4915	4915	4915	0
533	20240116	110800	108457675	4915	4955	4955	4915	2496
534	20240116	110700	96169985	4955	4955	4955	4955	325
535	20240116	110600	94559610	4960	4960	4960	4960	3
536	20240116	110500	94544730	4960	4960	4960	4960	19
537	20240116	110400	94450490	4960	4960	4960	4960	0
538	20240116	110300	94450490	4960	4960	4960	4960	0
539	20240116	110200	94450490	4960	4960	4960	4960	4
540	20240116	110100	94430650	4955	4955	4955	4955	0
541	20240116	110000	94430650	4955	4955	4955	4955	0
542	20240116	105900	94430650	4955	4955	4955	4955	0
543	20240116	105800	94430650	4955	4955	4955	4955	5
544	20240116	105700	94405875	4960	4965	4965	4960	192
545	20240116	105600	93453325	4960	4960	4960	4960	19
546	20240116	105500	93359085	4955	4955	4955	4955	20
547	20240116	105400	93259985	4950	4950	4950	4950	22
548	20240116	105300	93151085	4945	4945	4945	4945	4
549	20240116	105200	93131305	4955	4955	4955	4955	1
550	20240116	105100	93126350	4945	4945	4945	4945	0
551	20240116	105000	93126350	4945	4945	4945	4945	0
552	20240116	104900	93126350	4945	4965	4965	4945	78
553	20240116	104800	92740600	4965	4965	4965	4965	1
554	20240116	104700	92735635	4965	4965	4965	4965	0
555	20240116	104600	92735635	4965	4965	4965	4965	0
556	20240116	104500	92735635	4965	4965	4965	4965	2
557	20240116	104400	92725705	4965	4965	4965	4965	0
558	20240116	104300	92725705	4965	4950	4965	4950	22
559	20240116	104200	92616505	4950	4950	4950	4950	1
560	20240116	104100	92611555	4965	4965	4965	4965	11
561	20240116	104000	92556940	4945	4945	4945	4945	0
562	20240116	103900	92556940	4945	4945	4945	4945	0
563	20240116	103800	92556940	4945	4945	4945	4945	479
564	20240116	103700	90188285	4945	4935	4945	4935	1022
565	20240116	103600	85144115	4935	4935	4935	4935	6
566	20240116	103500	85114505	4935	4935	4935	4935	18
567	20240116	103400	85025675	4935	4935	4935	4935	50
568	20240116	103300	84778925	4935	4935	4935	4935	0
569	20240116	103200	84778925	4935	4935	4935	4935	0
570	20240116	103100	84778925	4935	4935	4935	4935	94
571	20240116	103000	84315035	4935	4935	4935	4935	110
572	20240116	102900	83772185	4935	4935	4935	4935	2
573	20240116	102800	83762315	4940	4940	4940	4940	9
574	20240116	102700	83717855	4950	4950	4950	4950	0
575	20240116	102600	83717855	4950	4950	4950	4950	0
576	20240116	102500	83717855	4950	4950	4950	4950	1
577	20240116	102400	83712905	4960	4950	4960	4950	2
578	20240116	102300	83702995	4960	4960	4960	4960	0
579	20240116	102200	83702995	4960	4950	4960	4950	146
580	20240116	102100	82979955	4960	4960	4960	4960	0
581	20240116	102000	82979955	4960	4960	4960	4960	1
582	20240116	101900	82974995	4970	4970	4970	4970	0
583	20240116	101800	82974995	4970	4975	4975	4970	2
584	20240116	101700	82965050	4940	4940	4940	4940	0
585	20240116	101600	82965050	4940	4940	4940	4940	0
586	20240116	101500	82965050	4940	4950	4950	4940	14
587	20240116	101400	82895840	4975	4975	4975	4975	6
588	20240116	101300	82865990	4975	4940	4975	4940	31
589	20240116	101200	82712115	4945	4945	4945	4945	0
590	20240116	101100	82712115	4945	4970	4970	4945	199
591	20240116	101000	81728005	4975	4945	5020	4945	139
592	20240116	100900	81036685	4925	4925	4925	4925	0
593	20240116	100800	81036685	4925	4925	4925	4925	0
594	20240116	100700	81036685	4925	4950	4950	4925	50
595	20240116	100600	80789935	4950	4920	4950	4920	12
596	20240116	100500	80730565	4920	4920	4920	4920	0
597	20240116	100400	80730565	4920	4920	4920	4920	475
598	20240116	100300	78393565	4920	4920	4920	4920	11
599	20240116	100200	78339445	4915	4920	4920	4915	64
600	20240116	100100	78024875	4915	4945	4950	4915	1856
601	20240116	100000	68871100	4950	4950	4950	4950	100
602	20240116	095900	68376100	4950	4950	4950	4950	104
603	20240116	095800	67861300	4945	4945	4945	4945	0
604	20240116	095700	67861300	4945	4945	4945	4940	205
605	20240116	095600	66848150	4945	4945	4945	4945	7
606	20240116	095500	66813535	4940	4945	4945	4940	904
607	20240116	095400	62346860	4940	4940	4940	4940	0
608	20240116	095300	62346860	4940	4940	4940	4940	0
609	20240116	095200	62346860	4940	4945	4945	4940	355
610	20240116	095100	60592665	4940	4970	4970	4940	3669
611	20240116	095000	42401980	4975	5010	5010	4975	1554
612	20240116	094900	34657465	5020	5020	5020	5020	0
613	20240116	094800	34657465	5020	5020	5020	5020	80
614	20240116	094700	34255865	5030	5030	5030	5030	0
615	20240116	094600	34255865	5030	5030	5030	5030	0
616	20240116	094500	34255865	5030	4995	5030	4990	164
617	20240116	094400	33437335	4990	5010	5010	4990	981
618	20240116	094300	28535845	5050	5050	5050	5050	0
619	20240116	094200	28535845	5050	5050	5050	5050	0
620	20240116	094100	28535845	5050	5050	5050	5050	50
621	20240116	094000	28283345	5050	5050	5050	5050	1
622	20240116	093900	28278295	5050	5050	5050	5050	0
623	20240116	093800	28278295	5050	5050	5050	5050	11
624	20240116	093700	28222745	5050	5030	5050	5020	104
625	20240116	093600	27700595	5050	5050	5050	5050	0
626	20240116	093500	27700595	5050	5050	5050	5050	0
627	20240116	093400	27700595	5050	5050	5050	5050	0
628	20240116	093300	27700595	5050	5050	5050	5050	0
629	20240116	093200	27700595	5050	5050	5050	5050	0
630	20240116	093100	27700595	5050	5050	5050	5050	0
631	20240116	093000	27700595	5050	5050	5050	5050	75
632	20240116	092900	27321845	5050	5050	5050	5050	0
633	20240116	092800	27321845	5050	5050	5050	5050	0
634	20240116	092700	27321845	5050	5050	5050	5050	0
635	20240116	092600	27321845	5050	5050	5050	5050	0
636	20240116	092500	27321845	5050	5050	5050	5050	0
637	20240116	092400	27321845	5050	5050	5050	5050	0
638	20240116	092300	27321845	5050	5050	5050	5050	0
639	20240116	092200	27321845	5050	5050	5050	5050	38
640	20240116	092100	27129945	5050	5050	5050	5050	0
641	20240116	092000	27129945	5050	5050	5050	5050	0
642	20240116	091900	27129945	5050	5050	5050	5050	2
643	20240116	091800	27119845	5050	5050	5050	5050	204
644	20240116	091700	26089645	5070	5070	5070	5070	220
645	20240116	091600	24974245	5070	5070	5070	5070	280
646	20240116	091500	23554645	5070	5070	5070	5070	0
647	20240116	091400	23554645	5070	5070	5070	5070	10
648	20240116	091300	23503945	5080	5080	5080	5080	0
649	20240116	091200	23503945	5080	5080	5080	5080	200
650	20240116	091100	22487945	5080	5080	5080	5080	14
651	20240116	091000	22416825	5030	5030	5030	5030	0
652	20240116	090900	22416825	5030	5030	5030	5030	186
653	20240116	090800	21481245	5040	5040	5040	5040	200
654	20240116	090700	20473245	5100	5100	5100	5100	0
655	20240116	090600	20473245	5100	5090	5100	5090	16
656	20240116	090500	20391745	5080	5080	5080	5080	0
657	20240116	090400	20391745	5080	5070	5080	5070	70
658	20240116	090300	20036665	5060	5020	5060	5010	3196
659	20240116	090200	3951285	5020	5020	5020	5020	1
660	20240116	090100	3946265	4975	4995	5000	4975	676
661	20240116	090000	572125	4975	4975	4975	4975	115