KissMeData/002990/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	183900	86061885	5020	5020	5020	5020	878
3	20240119	183800	86061885	5020	5020	5020	5020	0
4	20240119	183700	86061885	5020	5020	5020	5020	0
5	20240119	183600	86061885	5020	5020	5020	5020	0
6	20240119	183500	86061885	5020	5020	5020	5020	0
7	20240119	183400	86061885	5020	5020	5020	5020	0
8	20240119	183300	86061885	5020	5020	5020	5020	0
9	20240119	183200	86061885	5020	5020	5020	5020	0
10	20240119	183100	86061885	5020	5020	5020	5020	0
11	20240119	183000	86061885	5020	5020	5020	5020	0
12	20240119	182900	86061885	5020	5020	5020	5020	0
13	20240119	182800	86061885	5020	5020	5020	5020	0
14	20240119	182700	86061885	5020	5020	5020	5020	0
15	20240119	182600	86061885	5020	5020	5020	5020	0
16	20240119	182500	86061885	5020	5020	5020	5020	0
17	20240119	182400	86061885	5020	5020	5020	5020	0
18	20240119	182300	86061885	5020	5020	5020	5020	0
19	20240119	182200	86061885	5020	5020	5020	5020	0
20	20240119	182100	86061885	5020	5020	5020	5020	0
21	20240119	182000	86061885	5020	5020	5020	5020	0
22	20240119	181900	86061885	5020	5020	5020	5020	0
23	20240119	181800	86061885	5020	5020	5020	5020	0
24	20240119	181700	86061885	5020	5020	5020	5020	0
25	20240119	181600	86061885	5020	5020	5020	5020	0
26	20240119	181500	86061885	5020	5020	5020	5020	0
27	20240119	181400	86061885	5020	5020	5020	5020	0
28	20240119	181300	86061885	5020	5020	5020	5020	0
29	20240119	181200	86061885	5020	5020	5020	5020	0
30	20240119	181100	86061885	5020	5020	5020	5020	0
31	20240119	181000	86061885	5020	5020	5020	5020	0
32	20240119	180900	86061885	5020	5020	5020	5020	878
33	20240119	180800	86061885	5020	5020	5020	5020	0
34	20240119	180700	86061885	5020	5020	5020	5020	0
35	20240119	180600	86061885	5020	5020	5020	5020	0
36	20240119	180500	86061885	5020	5020	5020	5020	0
37	20240119	180400	86061885	5020	5020	5020	5020	0
38	20240119	180300	86061885	5020	5020	5020	5020	0
39	20240119	180200	86061885	5020	5020	5020	5020	0
40	20240119	180100	86061885	5020	5020	5020	5020	0
41	20240119	180000	86061885	5020	5020	5020	5020	0
42	20240119	175900	86061885	5020	5020	5020	5020	0
43	20240119	175800	86061885	5020	5020	5020	5020	0
44	20240119	175700	86061885	5020	5020	5020	5020	0
45	20240119	175600	86061885	5020	5020	5020	5020	0
46	20240119	175500	86061885	5020	5020	5020	5020	0
47	20240119	175400	86061885	5020	5020	5020	5020	0
48	20240119	175300	86061885	5020	5020	5020	5020	0
49	20240119	175200	86061885	5020	5020	5020	5020	0
50	20240119	175100	86061885	5020	5020	5020	5020	0
51	20240119	175000	86061885	5020	5020	5020	5020	0
52	20240119	174900	86061885	5020	5020	5020	5020	0
53	20240119	174800	86061885	5020	5020	5020	5020	0
54	20240119	174700	86061885	5020	5020	5020	5020	0
55	20240119	174600	86061885	5020	5020	5020	5020	0
56	20240119	174500	86061885	5020	5020	5020	5020	0
57	20240119	174400	86061885	5020	5020	5020	5020	0
58	20240119	174300	86061885	5020	5020	5020	5020	0
59	20240119	174200	86061885	5020	5020	5020	5020	0
60	20240119	174100	86061885	5020	5020	5020	5020	0
61	20240119	174000	86061885	5020	5020	5020	5020	0
62	20240119	173900	86061885	5020	5020	5020	5020	878
63	20240119	173800	86061885	5020	5020	5020	5020	0
64	20240119	173700	86061885	5020	5020	5020	5020	0
65	20240119	173600	86061885	5020	5020	5020	5020	0
66	20240119	173500	86061885	5020	5020	5020	5020	0
67	20240119	173400	86061885	5020	5020	5020	5020	0
68	20240119	173300	86061885	5020	5020	5020	5020	0
69	20240119	173200	86061885	5020	5020	5020	5020	0
70	20240119	173100	86061885	5020	5020	5020	5020	0
71	20240119	173000	86061885	5020	5020	5020	5020	0
72	20240119	172900	86061885	5020	5020	5020	5020	0
73	20240119	172800	86061885	5020	5020	5020	5020	0
74	20240119	172700	86061885	5020	5020	5020	5020	0
75	20240119	172600	86061885	5020	5020	5020	5020	0
76	20240119	172500	86061885	5020	5020	5020	5020	0
77	20240119	172400	86061885	5020	5020	5020	5020	0
78	20240119	172300	86061885	5020	5020	5020	5020	0
79	20240119	172200	86061885	5020	5020	5020	5020	0
80	20240119	172100	86061885	5020	5020	5020	5020	0
81	20240119	172000	86061885	5020	5020	5020	5020	0
82	20240119	171900	86061885	5020	5020	5020	5020	0
83	20240119	171800	86061885	5020	5020	5020	5020	0
84	20240119	171700	86061885	5020	5020	5020	5020	0
85	20240119	171600	86061885	5020	5020	5020	5020	0
86	20240119	171500	86061885	5020	5020	5020	5020	0
87	20240119	171400	86061885	5020	5020	5020	5020	0
88	20240119	171300	86061885	5020	5020	5020	5020	0
89	20240119	171200	86061885	5020	5020	5020	5020	0
90	20240119	171100	86061885	5020	5020	5020	5020	0
91	20240119	171000	86061885	5020	5020	5020	5020	0
92	20240119	170900	86061885	5020	5020	5020	5020	878
93	20240119	170800	86061885	5020	5020	5020	5020	0
94	20240119	170700	86061885	5020	5020	5020	5020	0
95	20240119	170600	86061885	5020	5020	5020	5020	0
96	20240119	170500	86061885	5020	5020	5020	5020	0
97	20240119	170400	86061885	5020	5020	5020	5020	0
98	20240119	170300	86061885	5020	5020	5020	5020	0
99	20240119	170200	86061885	5020	5020	5020	5020	0
100	20240119	170100	86061885	5020	5020	5020	5020	0
101	20240119	170000	86061885	5020	5020	5020	5020	0
102	20240119	165900	86061885	5020	5020	5020	5020	0
103	20240119	165800	86061885	5020	5020	5020	5020	0
104	20240119	165700	86061885	5020	5020	5020	5020	0
105	20240119	165600	86061885	5020	5020	5020	5020	0
106	20240119	165500	86061885	5020	5020	5020	5020	0
107	20240119	165400	86061885	5020	5020	5020	5020	0
108	20240119	165300	86061885	5020	5020	5020	5020	0
109	20240119	165200	86061885	5020	5020	5020	5020	0
110	20240119	165100	86061885	5020	5020	5020	5020	0
111	20240119	165000	86061885	5020	5020	5020	5020	0
112	20240119	164900	86061885	5020	5020	5020	5020	0
113	20240119	164800	86061885	5020	5020	5020	5020	0
114	20240119	164700	86061885	5020	5020	5020	5020	0
115	20240119	164600	86061885	5020	5020	5020	5020	0
116	20240119	164500	86061885	5020	5020	5020	5020	0
117	20240119	164400	86061885	5020	5020	5020	5020	0
118	20240119	164300	86061885	5020	5020	5020	5020	0
119	20240119	164200	86061885	5020	5020	5020	5020	0
120	20240119	164100	86061885	5020	5020	5020	5020	0
121	20240119	164000	86061885	5020	5020	5020	5020	0
122	20240119	163900	86061885	5020	5020	5020	5020	878
123	20240119	163800	86061885	5020	5020	5020	5020	0
124	20240119	163700	86061885	5020	5020	5020	5020	0
125	20240119	163600	86061885	5020	5020	5020	5020	0
126	20240119	163500	86061885	5020	5020	5020	5020	0
127	20240119	163400	86061885	5020	5020	5020	5020	0
128	20240119	163300	86061885	5020	5020	5020	5020	0
129	20240119	163200	86061885	5020	5020	5020	5020	0
130	20240119	163100	86061885	5020	5020	5020	5020	0
131	20240119	163000	86061885	5020	5020	5020	5020	0
132	20240119	162900	86061885	5020	5020	5020	5020	0
133	20240119	162800	86061885	5020	5020	5020	5020	0
134	20240119	162700	86061885	5020	5020	5020	5020	0
135	20240119	162600	86061885	5020	5020	5020	5020	0
136	20240119	162500	86061885	5020	5020	5020	5020	0
137	20240119	162400	86061885	5020	5020	5020	5020	0
138	20240119	162300	86061885	5020	5020	5020	5020	0
139	20240119	162200	86061885	5020	5020	5020	5020	0
140	20240119	162100	86061885	5020	5020	5020	5020	0
141	20240119	162000	86061885	5020	5020	5020	5020	0
142	20240119	161900	86061885	5020	5020	5020	5020	0
143	20240119	161800	86061885	5020	5020	5020	5020	0
144	20240119	161700	86061885	5020	5020	5020	5020	0
145	20240119	161600	86061885	5020	5020	5020	5020	0
146	20240119	161500	86061885	5020	5020	5020	5020	0
147	20240119	161400	86061885	5020	5020	5020	5020	0
148	20240119	161300	86061885	5020	5020	5020	5020	0
149	20240119	161200	86061885	5020	5020	5020	5020	0
150	20240119	161100	86061885	5020	5020	5020	5020	0
151	20240119	161000	86061885	5020	5020	5020	5020	0
152	20240119	160900	86061885	5020	5020	5020	5020	878
153	20240119	160800	86061885	5020	5020	5020	5020	0
154	20240119	160700	86061885	5020	5020	5020	5020	0
155	20240119	160600	86061885	5020	5020	5020	5020	0
156	20240119	160500	86061885	5020	5020	5020	5020	0
157	20240119	160400	86061885	5020	5020	5020	5020	0
158	20240119	160300	86061885	5020	5020	5020	5020	0
159	20240119	160200	86061885	5020	5020	5020	5020	0
160	20240119	160100	86061885	5020	5020	5020	5020	0
161	20240119	160000	86061885	5020	5020	5020	5020	0
162	20240119	155900	86061885	5020	5020	5020	5020	0
163	20240119	155800	86061885	5020	5020	5020	5020	0
164	20240119	155700	86061885	5020	5020	5020	5020	0
165	20240119	155600	86061885	5020	5020	5020	5020	0
166	20240119	155500	86061885	5020	5020	5020	5020	0
167	20240119	155400	86061885	5020	5020	5020	5020	0
168	20240119	155300	86061885	5020	5020	5020	5020	0
169	20240119	155200	86061885	5020	5020	5020	5020	0
170	20240119	155100	86061885	5020	5020	5020	5020	0
171	20240119	155000	86061885	5020	5020	5020	5020	0
172	20240119	154900	86061885	5020	5020	5020	5020	0
173	20240119	154800	86061885	5020	5020	5020	5020	0
174	20240119	154700	86061885	5020	5020	5020	5020	0
175	20240119	154600	86061885	5020	5020	5020	5020	0
176	20240119	154500	86061885	5020	5020	5020	5020	0
177	20240119	154400	86061885	5020	5020	5020	5020	0
178	20240119	154300	86061885	5020	5020	5020	5020	0
179	20240119	154200	86061885	5020	5020	5020	5020	0
180	20240119	154100	86061885	5020	5020	5020	5020	0
181	20240119	154000	86061885	5020	5020	5020	5020	0
182	20240119	153900	86061885	5020	5020	5020	5020	878
183	20240119	153800	86061885	5020	5020	5020	5020	0
184	20240119	153700	86061885	5020	5020	5020	5020	0
185	20240119	153600	86061885	5020	5020	5020	5020	0
186	20240119	153500	86061885	5020	5020	5020	5020	0
187	20240119	153400	86061885	5020	5020	5020	5020	0
188	20240119	153300	86061885	5020	5020	5020	5020	0
189	20240119	153200	86061885	5020	5020	5020	5020	0
190	20240119	153100	86061885	5020	5020	5020	5020	0
191	20240119	153000	86061885	5020	5020	5020	5020	878
192	20240119	152900	81654325	5010	5010	5010	5010	0
193	20240119	152800	81654325	5010	5010	5010	5010	0
194	20240119	152700	81654325	5010	5010	5010	5010	0
195	20240119	152600	81654325	5010	5010	5010	5010	0
196	20240119	152500	81654325	5010	5010	5010	5010	0
197	20240119	152400	81654325	5010	5010	5010	5010	0
198	20240119	152300	81654325	5010	5010	5010	5010	0
199	20240119	152200	81654325	5010	5010	5010	5010	0
200	20240119	152100	81654325	5010	5010	5010	5010	0
201	20240119	152000	81654325	5010	5010	5010	5010	0
202	20240119	151900	81654325	5010	5010	5010	5000	11
203	20240119	151800	81599225	5010	5010	5010	5010	0
204	20240119	151700	81599225	5010	5010	5010	5010	0
205	20240119	151600	81599225	5010	5010	5010	5010	1
206	20240119	151500	81594215	5000	5000	5000	5000	12
207	20240119	151400	81534215	5010	5000	5010	5000	73
208	20240119	151300	81169205	5010	5010	5010	5010	0
209	20240119	151200	81169205	5010	5000	5010	5000	12
210	20240119	151100	81109195	5010	5010	5010	5010	0
211	20240119	151000	81109195	5010	5010	5010	5010	0
212	20240119	150900	81109195	5010	5010	5010	5010	7
213	20240119	150800	81074125	5000	5000	5000	5000	2
214	20240119	150700	81064125	5010	5010	5010	5010	2
215	20240119	150600	81054105	5010	5010	5010	5010	7
216	20240119	150500	81019035	5000	5000	5000	5000	0
217	20240119	150400	81019035	5000	5000	5000	5000	1
218	20240119	150300	81014035	5000	5000	5000	5000	6
219	20240119	150200	80984035	5000	5000	5000	5000	0
220	20240119	150100	80984035	5000	5000	5000	5000	0
221	20240119	150000	80984035	5000	5000	5000	5000	2
222	20240119	145900	80974035	5000	5010	5010	5000	34
223	20240119	145800	80804005	5000	5000	5000	5000	17
224	20240119	145700	80719005	5010	5010	5010	5010	1
225	20240119	145600	80713995	5000	5000	5000	5000	15
226	20240119	145500	80638995	5010	5010	5010	5010	1
227	20240119	145400	80633985	5000	5000	5000	5000	32
228	20240119	145300	80473985	5000	5000	5000	5000	0
229	20240119	145200	80473985	5000	5000	5000	5000	15
230	20240119	145100	80398985	5010	5010	5010	5010	1
231	20240119	145000	80393975	5000	5010	5020	5000	215
232	20240119	144900	79315575	5010	5010	5010	5010	1
233	20240119	144800	79310565	5000	5000	5000	5000	17
234	20240119	144700	79225565	5000	5000	5000	5000	0
235	20240119	144600	79225565	5000	5000	5000	5000	45
236	20240119	144500	79000565	5000	5000	5000	5000	15
237	20240119	144400	78925565	5000	5000	5000	5000	0
238	20240119	144300	78925565	5000	5000	5000	5000	16
239	20240119	144200	78845565	5000	5000	5000	5000	132
240	20240119	144100	78185565	5000	5000	5000	5000	15
241	20240119	144000	78110565	5000	5000	5000	5000	0
242	20240119	143900	78110565	5000	5000	5000	5000	17
243	20240119	143800	78025565	5010	5010	5010	5010	0
244	20240119	143700	78025565	5010	5010	5010	5010	15
245	20240119	143600	77950415	5000	5000	5000	5000	0
246	20240119	143500	77950415	5000	5010	5010	5000	20
247	20240119	143400	77850365	5020	5000	5020	5000	13
248	20240119	143300	77785345	5000	5000	5000	5000	43
249	20240119	143200	77570345	5010	5010	5010	5010	22
250	20240119	143100	77460125	5010	5010	5010	5010	0
251	20240119	143000	77460125	5010	5010	5010	5010	16
252	20240119	142900	77379965	5010	5010	5010	5010	0
253	20240119	142800	77379965	5010	5010	5010	5010	16
254	20240119	142700	77299805	5010	5010	5010	5010	10
255	20240119	142600	77249705	5020	5010	5020	5010	17
256	20240119	142500	77164515	5010	5010	5010	5010	100
257	20240119	142400	76663515	5010	5020	5020	5010	18
258	20240119	142300	76573325	5010	5010	5010	5010	100
259	20240119	142200	76072325	5010	5010	5010	5010	14
260	20240119	142100	76002185	5020	5020	5020	5020	0
261	20240119	142000	76002185	5020	5010	5020	5010	17
262	20240119	141900	75917005	5010	5010	5010	5010	48
263	20240119	141800	75676525	5010	5020	5020	5010	28
264	20240119	141700	75536125	5020	5010	5020	5010	17
265	20240119	141600	75450945	5010	5010	5010	5010	96
266	20240119	141500	74969985	5000	5000	5000	5000	108
267	20240119	141400	74429985	5000	5000	5000	5000	42
268	20240119	141300	74219985	5000	5020	5020	5000	18
269	20240119	141200	74129965	5000	5000	5000	5000	0
270	20240119	141100	74129965	5000	5000	5000	5000	14
271	20240119	141000	74059965	5020	5020	5020	5020	1
272	20240119	140900	74054945	5000	5000	5000	5000	17
273	20240119	140800	73969945	5020	5020	5020	5020	1
274	20240119	140700	73964925	5000	5000	5000	5000	14
275	20240119	140600	73894925	5000	5000	5000	5000	0
276	20240119	140500	73894925	5000	5000	5000	5000	16
277	20240119	140400	73814925	5000	5000	5000	5000	16
278	20240119	140300	73734925	5020	5000	5020	5000	2
279	20240119	140200	73724905	5000	5000	5000	5000	16
280	20240119	140100	73644905	5000	5000	5000	5000	0
281	20240119	140000	73644905	5000	5000	5000	5000	15
282	20240119	135900	73569905	5000	5000	5000	5000	1
283	20240119	135800	73564905	5000	5000	5000	5000	16
284	20240119	135700	73484905	5000	5000	5000	5000	0
285	20240119	135600	73484905	5000	5000	5000	5000	15
286	20240119	135500	73409905	5000	5000	5000	5000	0
287	20240119	135400	73409905	5000	5000	5000	5000	17
288	20240119	135300	73324905	5000	5000	5000	5000	0
289	20240119	135200	73324905	5000	5000	5000	5000	14
290	20240119	135100	73254905	5000	5000	5000	5000	0
291	20240119	135000	73254905	5000	5000	5000	5000	16
292	20240119	134900	73174905	4995	5000	5000	4995	17
293	20240119	134800	73089985	5000	4995	5000	4995	13
294	20240119	134700	73024990	4995	4995	4995	4995	16
295	20240119	134600	72945070	4995	4995	4995	4995	0
296	20240119	134500	72945070	4995	4995	4995	4995	15
297	20240119	134400	72870145	4995	4995	4995	4995	0
298	20240119	134300	72870145	4995	4995	4995	4995	16
299	20240119	134200	72790225	5000	5000	5000	5000	1
300	20240119	134100	72785225	5000	5020	5020	5000	4
301	20240119	134000	72765185	4995	4995	4995	4995	0
302	20240119	133900	72765185	4995	4995	4995	4995	17
303	20240119	133800	72680270	4995	4995	4995	4995	0
304	20240119	133700	72680270	4995	4995	4995	4995	14
305	20240119	133600	72610340	4995	4995	4995	4995	17
306	20240119	133500	72525425	4995	4995	4995	4995	0
307	20240119	133400	72525425	4995	4995	4995	4995	14
308	20240119	133300	72455495	5020	5020	5020	5020	1
309	20240119	133200	72450475	4995	4995	4995	4995	16
310	20240119	133100	72370555	5020	5020	5020	5020	1
311	20240119	133000	72365535	4995	4995	4995	4995	16
312	20240119	132900	72285615	4995	4995	4995	4995	0
313	20240119	132800	72285615	4995	4995	4995	4995	16
314	20240119	132700	72205695	4995	4995	4995	4995	0
315	20240119	132600	72205695	4995	5020	5020	4995	16
316	20240119	132500	72125750	4995	4995	4995	4995	0
317	20240119	132400	72125750	4995	4995	4995	4995	16
318	20240119	132300	72045830	4995	4995	4995	4995	0
319	20240119	132200	72045830	4995	4995	4995	4995	33
320	20240119	132100	71880995	4995	4995	4995	4995	17
321	20240119	132000	71796080	4995	4995	4995	4995	227
322	20240119	131900	70662215	4995	4995	4995	4995	14
323	20240119	131800	70592285	4995	4995	4995	4995	26
324	20240119	131700	70462415	5000	5000	5000	5000	17
325	20240119	131600	70377415	5000	5000	5000	5000	6
326	20240119	131500	70347415	5000	5000	5020	5000	92
327	20240119	131400	69886975	4995	4995	4995	4990	55
328	20240119	131300	69612500	4995	4995	4995	4995	10
329	20240119	131200	69562550	4995	4995	4995	4995	0
330	20240119	131100	69562550	4995	4995	4995	4995	16
331	20240119	131000	69482630	5000	5000	5000	5000	1
332	20240119	130900	69477630	4995	4995	4995	4995	16
333	20240119	130800	69397710	4995	4995	4995	4995	15
334	20240119	130700	69322785	5000	5000	5000	5000	20
335	20240119	130600	69222785	5000	4995	5000	4995	32
336	20240119	130500	69062870	5000	5000	5000	5000	0
337	20240119	130400	69062870	5000	4990	5000	4990	15
338	20240119	130300	68988010	5000	5000	5000	5000	7
339	20240119	130200	68953010	4990	4990	4990	4990	16
340	20240119	130100	68873170	4995	4995	4995	4995	15
341	20240119	130000	68798245	4995	4995	4995	4995	1
342	20240119	125900	68793250	4990	4990	4990	4990	0
343	20240119	125800	68793250	4990	5000	5000	4990	21
344	20240119	125700	68688410	5000	5000	5000	5000	1
345	20240119	125600	68683410	4995	4995	4995	4995	15
346	20240119	125500	68608485	4990	4990	4990	4990	16
347	20240119	125400	68528645	5000	5000	5000	5000	0
348	20240119	125300	68528645	5000	4995	5000	4995	16
349	20240119	125200	68448720	4995	4995	4995	4995	0
350	20240119	125100	68448720	4995	4990	4995	4990	784
351	20240119	125000	64532725	4995	4995	4995	4995	10
352	20240119	124900	64482775	4990	4990	4990	4990	14
353	20240119	124800	64412915	4995	4995	4995	4995	1
354	20240119	124700	64407920	4990	4995	4995	4990	36
355	20240119	124600	64228185	4990	4990	4990	4990	0
356	20240119	124500	64228185	4990	4990	4990	4990	15
357	20240119	124400	64153335	4990	4990	4990	4990	0
358	20240119	124300	64153335	4990	4990	4995	4990	340
359	20240119	124200	62455210	4995	5000	5000	4995	179
360	20240119	124100	61561100	4995	5000	5000	4995	16
361	20240119	124000	61481175	4995	4995	4995	4995	15
362	20240119	123900	61406250	5000	5000	5000	5000	1
363	20240119	123800	61401250	4995	4995	4995	4995	16
364	20240119	123700	61321330	5000	5000	5000	5000	5
365	20240119	123600	61296330	4995	4995	4995	4995	17
366	20240119	123500	61211415	4995	4995	4995	4995	0
367	20240119	123400	61211415	4995	4995	4995	4995	14
368	20240119	123300	61141485	4995	4995	4995	4995	1057
369	20240119	123200	55861770	4995	5000	5000	4995	17
370	20240119	123100	55776850	4995	4995	4995	4995	0
371	20240119	123000	55776850	4995	5000	5000	4995	16
372	20240119	122900	55696925	4995	4995	4995	4995	0
373	20240119	122800	55696925	4995	4995	4995	4995	17
374	20240119	122700	55612010	4995	4995	4995	4995	15
375	20240119	122600	55537085	5000	5000	5000	5000	0
376	20240119	122500	55537085	5000	4995	5000	4995	17
377	20240119	122400	55452165	5000	5000	5000	5000	2
378	20240119	122300	55442165	4995	4995	4995	4995	15
379	20240119	122200	55367240	4995	5000	5000	4995	17
380	20240119	122100	55282245	4995	4995	4995	4995	16
381	20240119	122000	55202325	5000	5000	5000	5000	1
382	20240119	121900	55197325	4995	4995	4995	4995	15
383	20240119	121800	55122400	5000	5000	5000	5000	1
384	20240119	121700	55117400	4995	4995	4995	4995	17
385	20240119	121600	55032485	5000	5000	5000	5000	1
386	20240119	121500	55027485	4995	5000	5000	4995	15
387	20240119	121400	54952555	4995	4995	4995	4995	106
388	20240119	121300	54423085	4995	4995	4995	4995	16
389	20240119	121200	54343165	4995	4995	4995	4995	16
390	20240119	121100	54263245	5000	5000	5000	5000	5
391	20240119	121000	54238245	5000	4995	5000	4995	20
392	20240119	120900	54138325	5000	5000	5000	5000	17
393	20240119	120800	54053325	5000	4995	5000	4995	92
394	20240119	120700	53593400	4995	4995	4995	4995	0
395	20240119	120600	53593400	4995	5000	5000	4995	21
396	20240119	120500	53488480	5000	5000	5000	5000	34
397	20240119	120400	53318480	5000	5010	5010	5000	302
398	20240119	120300	51808410	5010	5010	5010	5010	754
399	20240119	120200	48030870	5010	5010	5010	5010	17
400	20240119	120100	47945700	5020	5010	5020	5010	11
401	20240119	120000	47890580	5010	5010	5010	5010	14
402	20240119	115900	47820440	5010	5010	5010	5010	17
403	20240119	115800	47735270	5010	5010	5010	5010	0
404	20240119	115700	47735270	5010	5010	5010	5010	15
405	20240119	115600	47660120	5010	5010	5010	5010	0
406	20240119	115500	47660120	5010	5010	5010	5010	16
407	20240119	115400	47579960	5010	5010	5010	5010	0
408	20240119	115300	47579960	5010	5010	5010	5010	15
409	20240119	115200	47504810	5010	5010	5010	5010	0
410	20240119	115100	47504810	5010	5010	5010	5010	16
411	20240119	115000	47424650	5010	5010	5010	5010	0
412	20240119	114900	47424650	5010	5010	5010	5010	15
413	20240119	114800	47349500	5020	5020	5020	5020	18
414	20240119	114700	47259140	5010	5010	5010	5010	16
415	20240119	114600	47178980	5010	5010	5010	5010	15
416	20240119	114500	47103830	5020	5020	5020	5020	0
417	20240119	114400	47103830	5020	5010	5020	5010	18
418	20240119	114300	47013640	5010	5010	5010	5010	0
419	20240119	114200	47013640	5010	5010	5010	5010	14
420	20240119	114100	46943500	5010	5010	5010	5010	0
421	20240119	114000	46943500	5010	5010	5010	5010	17
422	20240119	113900	46858330	5020	5020	5020	5020	1
423	20240119	113800	46853310	5010	5010	5010	5010	25
424	20240119	113700	46728060	5020	5020	5020	5020	1
425	20240119	113600	46723040	5010	5010	5010	5010	15
426	20240119	113500	46647890	5010	5010	5010	5010	0
427	20240119	113400	46647890	5010	5010	5010	5010	16
428	20240119	113300	46567730	5010	5010	5010	5010	6
429	20240119	113200	46537670	5010	5040	5040	5010	20
430	20240119	113100	46437380	5010	5010	5010	5010	14
431	20240119	113000	46367240	5010	5010	5010	5010	0
432	20240119	112900	46367240	5010	5010	5010	5010	17
433	20240119	112800	46282070	5010	5010	5010	5010	0
434	20240119	112700	46282070	5010	5010	5010	5010	14
435	20240119	112600	46211930	5010	5010	5010	5010	0
436	20240119	112500	46211930	5010	5010	5010	5010	17
437	20240119	112400	46126760	5030	5030	5030	5030	10
438	20240119	112300	46076460	5010	5010	5010	5010	15
439	20240119	112200	46001310	5010	5010	5010	5010	0
440	20240119	112100	46001310	5010	5010	5010	5010	37
441	20240119	112000	45815940	5010	5010	5010	5010	0
442	20240119	111900	45815940	5010	5010	5010	5010	16
443	20240119	111800	45735780	5010	5010	5010	5010	15
444	20240119	111700	45660630	5040	5030	5040	5030	1100
445	20240119	111600	40120480	5030	5020	5030	5020	2000
446	20240119	111500	30069250	5020	5020	5020	5020	0
447	20240119	111400	30069250	5020	5020	5020	5020	0
448	20240119	111300	30069250	5020	5020	5020	5020	1
449	20240119	111200	30064230	5020	5020	5020	5020	1
450	20240119	111100	30059210	5010	5010	5010	5010	0
451	20240119	111000	30059210	5010	5010	5010	5010	0
452	20240119	110900	30059210	5010	5010	5010	5010	0
453	20240119	110800	30059210	5010	5010	5010	5010	0
454	20240119	110700	30059210	5010	5010	5010	5010	0
455	20240119	110600	30059210	5010	5010	5010	5010	0
456	20240119	110500	30059210	5010	5010	5010	5010	0
457	20240119	110400	30059210	5010	5010	5010	5010	0
458	20240119	110300	30059210	5010	5010	5010	5010	0
459	20240119	110200	30059210	5010	5010	5010	5010	0
460	20240119	110100	30059210	5010	5010	5010	5010	29
461	20240119	110000	29913920	5010	5010	5010	5010	7
462	20240119	105900	29878850	5010	5010	5010	5010	14
463	20240119	105800	29808710	5000	5000	5000	5000	0
464	20240119	105700	29808710	5000	5000	5000	5000	500
465	20240119	105600	27308710	5020	5020	5020	5020	0
466	20240119	105500	27308710	5020	5020	5020	5020	0
467	20240119	105400	27308710	5020	5020	5020	5020	0
468	20240119	105300	27308710	5020	5020	5020	5020	0
469	20240119	105200	27308710	5020	5020	5020	5020	0
470	20240119	105100	27308710	5020	5020	5020	5020	0
471	20240119	105000	27308710	5020	5020	5020	5020	0
472	20240119	104900	27308710	5020	5020	5020	5020	0
473	20240119	104800	27308710	5020	5020	5020	5020	0
474	20240119	104700	27308710	5020	5020	5020	5020	2
475	20240119	104600	27298670	5000	5000	5000	5000	0
476	20240119	104500	27298670	5000	5000	5000	5000	555
477	20240119	104400	24523670	5000	5000	5000	5000	0
478	20240119	104300	24523670	5000	5000	5000	5000	0
479	20240119	104200	24523670	5000	5000	5000	5000	0
480	20240119	104100	24523670	5000	5000	5000	5000	0
481	20240119	104000	24523670	5000	5000	5000	5000	0
482	20240119	103900	24523670	5000	5000	5000	5000	2
483	20240119	103800	24513670	5010	5010	5010	5010	100
484	20240119	103700	24012670	5010	5010	5010	5010	0
485	20240119	103600	24012670	5010	5010	5010	5010	0
486	20240119	103500	24012670	5010	5010	5010	5010	0
487	20240119	103400	24012670	5010	5010	5010	5010	0
488	20240119	103300	24012670	5010	5010	5010	5010	0
489	20240119	103200	24012670	5010	5010	5010	5010	11
490	20240119	103100	23957560	5010	5010	5010	5010	0
491	20240119	103000	23957560	5010	5010	5010	5010	0
492	20240119	102900	23957560	5010	5010	5010	5010	1
493	20240119	102800	23952550	5010	5010	5010	5010	0
494	20240119	102700	23952550	5010	5010	5010	5010	0
495	20240119	102600	23952550	5010	5010	5010	5010	0
496	20240119	102500	23952550	5010	5010	5010	5010	0
497	20240119	102400	23952550	5010	5010	5010	5010	0
498	20240119	102300	23952550	5010	5010	5010	5010	0
499	20240119	102200	23952550	5010	5010	5010	5010	0
500	20240119	102100	23952550	5010	5010	5010	5010	0
501	20240119	102000	23952550	5010	5010	5010	5010	0
502	20240119	101900	23952550	5010	5010	5010	5010	0
503	20240119	101800	23952550	5010	5010	5010	5010	0
504	20240119	101700	23952550	5010	5010	5010	5010	0
505	20240119	101600	23952550	5010	5010	5010	5010	0
506	20240119	101500	23952550	5010	5010	5010	5010	0
507	20240119	101400	23952550	5010	5010	5010	5010	174
508	20240119	101300	23080810	5030	5030	5030	5030	0
509	20240119	101200	23080810	5030	5030	5030	5030	0
510	20240119	101100	23080810	5030	5030	5030	5030	0
511	20240119	101000	23080810	5030	5030	5030	5030	0
512	20240119	100900	23080810	5030	5010	5030	5010	3
513	20240119	100800	23065760	5020	5020	5020	5020	0
514	20240119	100700	23065760	5020	5020	5020	5020	10
515	20240119	100600	23015560	5030	5030	5030	5030	0
516	20240119	100500	23015560	5030	5030	5030	5030	0
517	20240119	100400	23015560	5030	5030	5030	5030	6
518	20240119	100300	22985380	5030	5030	5030	5030	0
519	20240119	100200	22985380	5030	5030	5030	5030	2
520	20240119	100100	22975320	5030	5030	5030	5030	1
521	20240119	100000	22970290	5030	5030	5030	5030	0
522	20240119	095900	22970290	5030	5030	5030	5030	0
523	20240119	095800	22970290	5030	5030	5030	5030	280
524	20240119	095700	21561890	5010	5010	5010	5010	0
525	20240119	095600	21561890	5010	5010	5010	5010	0
526	20240119	095500	21561890	5010	5010	5010	5010	0
527	20240119	095400	21561890	5010	5030	5030	5010	180
528	20240119	095300	20660030	5030	5030	5030	5030	0
529	20240119	095200	20660030	5030	5030	5030	5030	0
530	20240119	095100	20660030	5030	5030	5030	5030	0
531	20240119	095000	20660030	5030	5030	5030	5030	6
532	20240119	094900	20629850	5030	5030	5030	5030	0
533	20240119	094800	20629850	5030	5030	5030	5030	0
534	20240119	094700	20629850	5030	5030	5030	5030	5
535	20240119	094600	20604700	5030	5030	5030	5030	0
536	20240119	094500	20604700	5030	5030	5030	5030	0
537	20240119	094400	20604700	5030	5030	5030	5030	0
538	20240119	094300	20604700	5030	5030	5030	5030	0
539	20240119	094200	20604700	5030	5030	5030	5030	0
540	20240119	094100	20604700	5030	5030	5030	5030	0
541	20240119	094000	20604700	5030	5030	5030	5030	100
542	20240119	093900	20101700	5030	5030	5030	5030	0
543	20240119	093800	20101700	5030	5030	5030	5030	2
544	20240119	093700	20091640	5010	5010	5010	5010	2330
545	20240119	093600	8418340	5030	5030	5030	5030	0
546	20240119	093500	8418340	5030	5030	5030	5030	1
547	20240119	093400	8413310	5030	5030	5030	5030	2
548	20240119	093300	8403250	5030	5030	5030	5030	3
549	20240119	093200	8388160	5030	5020	5030	5020	4
550	20240119	093100	8368070	5020	5020	5020	5020	1
551	20240119	093000	8363050	5020	5020	5020	5020	200
552	20240119	092900	7359050	5020	5020	5020	5020	0
553	20240119	092800	7359050	5020	5020	5020	5020	2
554	20240119	092700	7349010	5030	5030	5030	5030	0
555	20240119	092600	7349010	5030	5030	5030	5030	0
556	20240119	092500	7349010	5030	5030	5030	5030	100
557	20240119	092400	6846010	5030	5030	5030	5030	50
558	20240119	092300	6594510	5030	5030	5030	5030	113
559	20240119	092200	6026120	5030	5030	5030	5030	0
560	20240119	092100	6026120	5030	5030	5030	5030	92
561	20240119	092000	5563360	5030	5030	5030	5030	0
562	20240119	091900	5563360	5030	5020	5030	5020	11
563	20240119	091800	5508040	5020	5020	5020	5020	1
564	20240119	091700	5503020	5030	5030	5030	5030	0
565	20240119	091600	5503020	5030	5030	5030	5030	0
566	20240119	091500	5503020	5030	5030	5030	5030	6
567	20240119	091400	5472840	5030	5010	5030	5000	661
568	20240119	091300	2165660	5010	5010	5010	5010	2
569	20240119	091200	2155640	5010	5030	5030	5010	13
570	20240119	091100	2090430	5010	5010	5030	5010	272
571	20240119	091000	727690	5030	5030	5030	5030	1
572	20240119	090900	722660	5010	5010	5010	5010	9
573	20240119	090800	677570	5030	5030	5030	5030	0
574	20240119	090700	677570	5030	5030	5030	5030	5
575	20240119	090600	652420	5030	5030	5030	5030	1
576	20240119	090500	647390	5010	5010	5010	5010	0
577	20240119	090400	647390	5010	5010	5010	5010	3
578	20240119	090300	632360	5010	5010	5010	5010	14
579	20240119	090200	562220	5010	5030	5030	5010	11
580	20240119	090100	507090	5030	5030	5030	5030	0
581	20240119	090000	507090	5030	5020	5030	5020	101