KissMeData/013120/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	185900	119462060	2990	2990	2990	2990	731
3	20240118	185800	119462060	2990	2990	2990	2990	0
4	20240118	185700	119462060	2990	2990	2990	2990	0
5	20240118	185600	119462060	2990	2990	2990	2990	0
6	20240118	185500	119462060	2990	2990	2990	2990	0
7	20240118	185400	119462060	2990	2990	2990	2990	0
8	20240118	185300	119462060	2990	2990	2990	2990	0
9	20240118	185200	119462060	2990	2990	2990	2990	0
10	20240118	185100	119462060	2990	2990	2990	2990	0
11	20240118	185000	119462060	2990	2990	2990	2990	0
12	20240118	184900	119462060	2990	2990	2990	2990	0
13	20240118	184800	119462060	2990	2990	2990	2990	0
14	20240118	184700	119462060	2990	2990	2990	2990	0
15	20240118	184600	119462060	2990	2990	2990	2990	0
16	20240118	184500	119462060	2990	2990	2990	2990	0
17	20240118	184400	119462060	2990	2990	2990	2990	0
18	20240118	184300	119462060	2990	2990	2990	2990	0
19	20240118	184200	119462060	2990	2990	2990	2990	0
20	20240118	184100	119462060	2990	2990	2990	2990	0
21	20240118	184000	119462060	2990	2990	2990	2990	0
22	20240118	183900	119462060	2990	2990	2990	2990	0
23	20240118	183800	119462060	2990	2990	2990	2990	0
24	20240118	183700	119462060	2990	2990	2990	2990	0
25	20240118	183600	119462060	2990	2990	2990	2990	0
26	20240118	183500	119462060	2990	2990	2990	2990	0
27	20240118	183400	119462060	2990	2990	2990	2990	0
28	20240118	183300	119462060	2990	2990	2990	2990	0
29	20240118	183200	119462060	2990	2990	2990	2990	0
30	20240118	183100	119462060	2990	2990	2990	2990	0
31	20240118	183000	119462060	2990	2990	2990	2990	0
32	20240118	182900	119462060	2990	2990	2990	2990	731
33	20240118	182800	119462060	2990	2990	2990	2990	0
34	20240118	182700	119462060	2990	2990	2990	2990	0
35	20240118	182600	119462060	2990	2990	2990	2990	0
36	20240118	182500	119462060	2990	2990	2990	2990	0
37	20240118	182400	119462060	2990	2990	2990	2990	0
38	20240118	182300	119462060	2990	2990	2990	2990	0
39	20240118	182200	119462060	2990	2990	2990	2990	0
40	20240118	182100	119462060	2990	2990	2990	2990	0
41	20240118	182000	119462060	2990	2990	2990	2990	0
42	20240118	181900	119462060	2990	2990	2990	2990	0
43	20240118	181800	119462060	2990	2990	2990	2990	0
44	20240118	181700	119462060	2990	2990	2990	2990	0
45	20240118	181600	119462060	2990	2990	2990	2990	0
46	20240118	181500	119462060	2990	2990	2990	2990	0
47	20240118	181400	119462060	2990	2990	2990	2990	0
48	20240118	181300	119462060	2990	2990	2990	2990	0
49	20240118	181200	119462060	2990	2990	2990	2990	0
50	20240118	181100	119462060	2990	2990	2990	2990	0
51	20240118	181000	119462060	2990	2990	2990	2990	0
52	20240118	180900	119462060	2990	2990	2990	2990	0
53	20240118	180800	119462060	2990	2990	2990	2990	0
54	20240118	180700	119462060	2990	2990	2990	2990	0
55	20240118	180600	119462060	2990	2990	2990	2990	0
56	20240118	180500	119462060	2990	2990	2990	2990	0
57	20240118	180400	119462060	2990	2990	2990	2990	0
58	20240118	180300	119462060	2990	2990	2990	2990	0
59	20240118	180200	119462060	2990	2990	2990	2990	0
60	20240118	180100	119462060	2990	2990	2990	2990	0
61	20240118	180000	119462060	2990	2990	2990	2990	0
62	20240118	175900	119462060	2990	2990	2990	2990	731
63	20240118	175800	119462060	2990	2990	2990	2990	0
64	20240118	175700	119462060	2990	2990	2990	2990	0
65	20240118	175600	119462060	2990	2990	2990	2990	0
66	20240118	175500	119462060	2990	2990	2990	2990	0
67	20240118	175400	119462060	2990	2990	2990	2990	0
68	20240118	175300	119462060	2990	2990	2990	2990	0
69	20240118	175200	119462060	2990	2990	2990	2990	0
70	20240118	175100	119462060	2990	2990	2990	2990	0
71	20240118	175000	119462060	2990	2990	2990	2990	0
72	20240118	174900	119462060	2990	2990	2990	2990	0
73	20240118	174800	119462060	2990	2990	2990	2990	0
74	20240118	174700	119462060	2990	2990	2990	2990	0
75	20240118	174600	119462060	2990	2990	2990	2990	0
76	20240118	174500	119462060	2990	2990	2990	2990	0
77	20240118	174400	119462060	2990	2990	2990	2990	0
78	20240118	174300	119462060	2990	2990	2990	2990	0
79	20240118	174200	119462060	2990	2990	2990	2990	0
80	20240118	174100	119462060	2990	2990	2990	2990	0
81	20240118	174000	119462060	2990	2990	2990	2990	0
82	20240118	173900	119462060	2990	2990	2990	2990	0
83	20240118	173800	119462060	2990	2990	2990	2990	0
84	20240118	173700	119462060	2990	2990	2990	2990	0
85	20240118	173600	119462060	2990	2990	2990	2990	0
86	20240118	173500	119462060	2990	2990	2990	2990	0
87	20240118	173400	119462060	2990	2990	2990	2990	0
88	20240118	173300	119462060	2990	2990	2990	2990	0
89	20240118	173200	119462060	2990	2990	2990	2990	0
90	20240118	173100	119462060	2990	2990	2990	2990	0
91	20240118	173000	119462060	2990	2990	2990	2990	0
92	20240118	172900	119462060	2990	2990	2990	2990	731
93	20240118	172800	119462060	2990	2990	2990	2990	0
94	20240118	172700	119462060	2990	2990	2990	2990	0
95	20240118	172600	119462060	2990	2990	2990	2990	0
96	20240118	172500	119462060	2990	2990	2990	2990	0
97	20240118	172400	119462060	2990	2990	2990	2990	0
98	20240118	172300	119462060	2990	2990	2990	2990	0
99	20240118	172200	119462060	2990	2990	2990	2990	0
100	20240118	172100	119462060	2990	2990	2990	2990	0
101	20240118	172000	119462060	2990	2990	2990	2990	0
102	20240118	171900	119462060	2990	2990	2990	2990	0
103	20240118	171800	119462060	2990	2990	2990	2990	0
104	20240118	171700	119462060	2990	2990	2990	2990	0
105	20240118	171600	119462060	2990	2990	2990	2990	0
106	20240118	171500	119462060	2990	2990	2990	2990	0
107	20240118	171400	119462060	2990	2990	2990	2990	0
108	20240118	171300	119462060	2990	2990	2990	2990	0
109	20240118	171200	119462060	2990	2990	2990	2990	0
110	20240118	171100	119462060	2990	2990	2990	2990	0
111	20240118	171000	119462060	2990	2990	2990	2990	0
112	20240118	170900	119462060	2990	2990	2990	2990	0
113	20240118	170800	119462060	2990	2990	2990	2990	0
114	20240118	170700	119462060	2990	2990	2990	2990	0
115	20240118	170600	119462060	2990	2990	2990	2990	0
116	20240118	170500	119462060	2990	2990	2990	2990	0
117	20240118	170400	119462060	2990	2990	2990	2990	0
118	20240118	170300	119462060	2990	2990	2990	2990	0
119	20240118	170200	119462060	2990	2990	2990	2990	0
120	20240118	170100	119462060	2990	2990	2990	2990	0
121	20240118	170000	119462060	2990	2990	2990	2990	0
122	20240118	165900	119462060	2990	2990	2990	2990	731
123	20240118	165800	119462060	2990	2990	2990	2990	0
124	20240118	165700	119462060	2990	2990	2990	2990	0
125	20240118	165600	119462060	2990	2990	2990	2990	0
126	20240118	165500	119462060	2990	2990	2990	2990	0
127	20240118	165400	119462060	2990	2990	2990	2990	0
128	20240118	165300	119462060	2990	2990	2990	2990	0
129	20240118	165200	119462060	2990	2990	2990	2990	0
130	20240118	165100	119462060	2990	2990	2990	2990	0
131	20240118	165000	119462060	2990	2990	2990	2990	0
132	20240118	164900	119462060	2990	2990	2990	2990	0
133	20240118	164800	119462060	2990	2990	2990	2990	0
134	20240118	164700	119462060	2990	2990	2990	2990	0
135	20240118	164600	119462060	2990	2990	2990	2990	0
136	20240118	164500	119462060	2990	2990	2990	2990	0
137	20240118	164400	119462060	2990	2990	2990	2990	0
138	20240118	164300	119462060	2990	2990	2990	2990	0
139	20240118	164200	119462060	2990	2990	2990	2990	0
140	20240118	164100	119462060	2990	2990	2990	2990	0
141	20240118	164000	119462060	2990	2990	2990	2990	0
142	20240118	163900	119462060	2990	2990	2990	2990	0
143	20240118	163800	119462060	2990	2990	2990	2990	0
144	20240118	163700	119462060	2990	2990	2990	2990	0
145	20240118	163600	119462060	2990	2990	2990	2990	0
146	20240118	163500	119462060	2990	2990	2990	2990	0
147	20240118	163400	119462060	2990	2990	2990	2990	0
148	20240118	163300	119462060	2990	2990	2990	2990	0
149	20240118	163200	119462060	2990	2990	2990	2990	0
150	20240118	163100	119462060	2990	2990	2990	2990	0
151	20240118	163000	119462060	2990	2990	2990	2990	0
152	20240118	162900	119462060	2990	2990	2990	2990	731
153	20240118	162800	119462060	2990	2990	2990	2990	0
154	20240118	162700	119462060	2990	2990	2990	2990	0
155	20240118	162600	119462060	2990	2990	2990	2990	0
156	20240118	162500	119462060	2990	2990	2990	2990	0
157	20240118	162400	119462060	2990	2990	2990	2990	0
158	20240118	162300	119462060	2990	2990	2990	2990	0
159	20240118	162200	119462060	2990	2990	2990	2990	0
160	20240118	162100	119462060	2990	2990	2990	2990	0
161	20240118	162000	119462060	2990	2990	2990	2990	0
162	20240118	161900	119462060	2990	2990	2990	2990	0
163	20240118	161800	119462060	2990	2990	2990	2990	0
164	20240118	161700	119462060	2990	2990	2990	2990	0
165	20240118	161600	119462060	2990	2990	2990	2990	0
166	20240118	161500	119462060	2990	2990	2990	2990	0
167	20240118	161400	119462060	2990	2990	2990	2990	0
168	20240118	161300	119462060	2990	2990	2990	2990	0
169	20240118	161200	119462060	2990	2990	2990	2990	0
170	20240118	161100	119462060	2990	2990	2990	2990	0
171	20240118	161000	119462060	2990	2990	2990	2990	0
172	20240118	160900	119462060	2990	2990	2990	2990	0
173	20240118	160800	119462060	2990	2990	2990	2990	0
174	20240118	160700	119462060	2990	2990	2990	2990	0
175	20240118	160600	119462060	2990	2990	2990	2990	0
176	20240118	160500	119462060	2990	2990	2990	2990	0
177	20240118	160400	119462060	2990	2990	2990	2990	0
178	20240118	160300	119462060	2990	2990	2990	2990	0
179	20240118	160200	119462060	2990	2990	2990	2990	0
180	20240118	160100	119462060	2990	2990	2990	2990	0
181	20240118	160000	119462060	2990	2990	2990	2990	0
182	20240118	155900	119462060	2990	2990	2990	2990	731
183	20240118	155800	119462060	2990	2990	2990	2990	0
184	20240118	155700	119462060	2990	2990	2990	2990	0
185	20240118	155600	119462060	2990	2990	2990	2990	0
186	20240118	155500	119462060	2990	2990	2990	2990	0
187	20240118	155400	119462060	2990	2990	2990	2990	0
188	20240118	155300	119462060	2990	2990	2990	2990	0
189	20240118	155200	119462060	2990	2990	2990	2990	0
190	20240118	155100	119462060	2990	2990	2990	2990	0
191	20240118	155000	119462060	2990	2990	2990	2990	0
192	20240118	154900	119462060	2990	2990	2990	2990	0
193	20240118	154800	119462060	2990	2990	2990	2990	0
194	20240118	154700	119462060	2990	2990	2990	2990	0
195	20240118	154600	119462060	2990	2990	2990	2990	0
196	20240118	154500	119462060	2990	2990	2990	2990	0
197	20240118	154400	119462060	2990	2990	2990	2990	0
198	20240118	154300	119462060	2990	2990	2990	2990	0
199	20240118	154200	119462060	2990	2990	2990	2990	0
200	20240118	154100	119462060	2990	2990	2990	2990	0
201	20240118	154000	119462060	2990	2990	2990	2990	0
202	20240118	153900	119462060	2990	2990	2990	2990	0
203	20240118	153800	119462060	2990	2990	2990	2990	0
204	20240118	153700	119462060	2990	2990	2990	2990	0
205	20240118	153600	119462060	2990	2990	2990	2990	0
206	20240118	153500	119462060	2990	2990	2990	2990	0
207	20240118	153400	119462060	2990	2990	2990	2990	0
208	20240118	153300	119462060	2990	2990	2990	2990	0
209	20240118	153200	119462060	2990	2990	2990	2990	0
210	20240118	153100	119462060	2990	2990	2990	2990	0
211	20240118	153000	119462060	2990	2990	2990	2990	731
212	20240118	152900	117276370	2990	2990	2990	2990	0
213	20240118	152800	117276370	2990	2990	2990	2990	0
214	20240118	152700	117276370	2990	2990	2990	2990	0
215	20240118	152600	117276370	2990	2990	2990	2990	0
216	20240118	152500	117276370	2990	2990	2990	2990	0
217	20240118	152400	117276370	2990	2990	2990	2990	0
218	20240118	152300	117276370	2990	2990	2990	2990	0
219	20240118	152200	117276370	2990	2990	2990	2990	0
220	20240118	152100	117276370	2990	2990	2990	2990	0
221	20240118	152000	117276370	2990	2990	2990	2990	0
222	20240118	151900	117276370	2990	3000	3000	2990	360
223	20240118	151800	116196935	3000	2995	3000	2995	65
224	20240118	151700	116001955	2995	2995	2995	2995	3
225	20240118	151600	115992970	3015	3000	3015	3000	7
226	20240118	151500	115971880	2995	2995	2995	2995	5
227	20240118	151400	115956905	3015	3015	3015	3015	67
228	20240118	151300	115754900	3020	3020	3020	3020	0
229	20240118	151200	115754900	3020	3020	3020	3020	0
230	20240118	151100	115754900	3020	3020	3020	3020	51
231	20240118	151000	115600880	3025	3010	3025	3010	9
232	20240118	150900	115573740	3010	3005	3010	3005	8
233	20240118	150800	115549690	2990	2995	3000	2990	2554
234	20240118	150700	107892700	2990	2990	2990	2990	0
235	20240118	150600	107892700	2990	2990	2990	2990	0
236	20240118	150500	107892700	2990	2990	2990	2990	2
237	20240118	150400	107886720	3000	3000	3000	3000	0
238	20240118	150300	107886720	3000	3000	3000	3000	550
239	20240118	150200	106236720	2990	2990	2990	2990	0
240	20240118	150100	106236720	2990	2990	2990	2990	0
241	20240118	150000	106236720	2990	2990	2990	2990	0
242	20240118	145900	106236720	2990	2990	2990	2990	0
243	20240118	145800	106236720	2990	2990	2990	2990	1
244	20240118	145700	106233730	3000	3000	3000	3000	0
245	20240118	145600	106233730	3000	3000	3000	3000	0
246	20240118	145500	106233730	3000	3000	3000	3000	0
247	20240118	145400	106233730	3000	3000	3000	3000	0
248	20240118	145300	106233730	3000	2995	3000	2995	1566
249	20240118	145200	101538535	2990	2985	2990	2985	1727
250	20240118	145100	96381220	2980	2980	2980	2980	26
251	20240118	145000	96303740	2980	2985	2985	2980	326
252	20240118	144900	95330835	2985	2985	2985	2985	0
253	20240118	144800	95330835	2985	2980	2985	2980	261
254	20240118	144700	94551880	2985	2985	2985	2985	3
255	20240118	144600	94542925	2980	2980	2980	2980	0
256	20240118	144500	94542925	2980	2980	2985	2980	37
257	20240118	144400	94432610	2980	2980	2980	2980	0
258	20240118	144300	94432610	2980	2980	2980	2980	0
259	20240118	144200	94432610	2980	2980	2980	2980	22
260	20240118	144100	94367050	2985	2985	2985	2980	261
261	20240118	144000	93587985	2980	2980	2980	2980	10
262	20240118	143900	93558185	2980	2980	2980	2980	22
263	20240118	143800	93492625	2980	2980	2980	2980	5
264	20240118	143700	93477725	2985	2985	2985	2985	2
265	20240118	143600	93471755	2980	2980	2980	2980	22
266	20240118	143500	93406195	2985	2980	2985	2980	58
267	20240118	143400	93233205	2985	2985	2985	2985	45
268	20240118	143300	93098880	2985	2985	2985	2985	1953
269	20240118	143200	87269175	2985	2985	2985	2985	4
270	20240118	143100	87257235	2985	2985	2985	2985	0
271	20240118	143000	87257235	2985	2985	2985	2985	0
272	20240118	142900	87257235	2985	2985	2985	2985	26
273	20240118	142800	87179625	2990	2990	2990	2990	0
274	20240118	142700	87179625	2990	2990	2990	2990	17
275	20240118	142600	87128795	2990	2990	2990	2990	0
276	20240118	142500	87128795	2990	2990	2990	2990	20
277	20240118	142400	87068995	2985	2985	2985	2985	26
278	20240118	142300	86991385	2990	2990	2990	2990	0
279	20240118	142200	86991385	2990	2990	2990	2990	2
280	20240118	142100	86985405	2985	2985	2985	2985	0
281	20240118	142000	86985405	2985	2985	2985	2985	0
282	20240118	141900	86985405	2985	2985	2985	2985	0
283	20240118	141800	86985405	2985	2985	2985	2985	0
284	20240118	141700	86985405	2985	2985	2985	2985	1
285	20240118	141600	86982420	2985	2985	2985	2985	0
286	20240118	141500	86982420	2985	2985	2985	2985	0
287	20240118	141400	86982420	2985	2985	2985	2985	0
288	20240118	141300	86982420	2985	2985	2985	2985	0
289	20240118	141200	86982420	2985	2985	2985	2985	0
290	20240118	141100	86982420	2985	2985	2985	2985	0
291	20240118	141000	86982420	2985	2985	2985	2985	35
292	20240118	140900	86877945	2985	2985	2985	2985	0
293	20240118	140800	86877945	2985	2985	2985	2985	0
294	20240118	140700	86877945	2985	2985	2985	2985	225
295	20240118	140600	86206320	2985	2985	2985	2985	0
296	20240118	140500	86206320	2985	2985	2985	2985	0
297	20240118	140400	86206320	2985	2985	2985	2985	0
298	20240118	140300	86206320	2985	2985	2985	2985	0
299	20240118	140200	86206320	2985	2985	2985	2985	0
300	20240118	140100	86206320	2985	2985	2985	2985	0
301	20240118	140000	86206320	2985	2985	2985	2985	300
302	20240118	135900	85310820	2985	2985	2985	2985	0
303	20240118	135800	85310820	2985	2985	2985	2985	100
304	20240118	135700	85012320	2990	2990	2990	2990	0
305	20240118	135600	85012320	2990	2990	2990	2990	0
306	20240118	135500	85012320	2990	2990	2990	2990	0
307	20240118	135400	85012320	2990	2990	2990	2990	0
308	20240118	135300	85012320	2990	2990	2990	2990	15
309	20240118	135200	84967470	2990	2990	2990	2990	0
310	20240118	135100	84967470	2990	2990	2990	2990	1
311	20240118	135000	84964480	2990	2990	2990	2990	100
312	20240118	134900	84665480	2990	2990	2990	2990	800
313	20240118	134800	82273480	2985	2985	2985	2985	22
314	20240118	134700	82207810	2985	2985	2985	2985	4
315	20240118	134600	82195870	2985	2985	2985	2985	0
316	20240118	134500	82195870	2985	2985	2985	2985	22
317	20240118	134400	82130200	2985	2985	2985	2985	4
318	20240118	134300	82118260	2985	2985	2985	2985	0
319	20240118	134200	82118260	2985	2985	2985	2985	0
320	20240118	134100	82118260	2985	2985	2985	2985	22
321	20240118	134000	82052590	2985	2985	2985	2985	4
322	20240118	133900	82040650	2985	2985	2985	2985	0
323	20240118	133800	82040650	2985	2985	2985	2985	0
324	20240118	133700	82040650	2985	2990	2990	2985	487
325	20240118	133600	80584880	2990	2990	2990	2990	26
326	20240118	133500	80507140	2990	2990	2990	2990	0
327	20240118	133400	80507140	2990	2990	2990	2990	0
328	20240118	133300	80507140	2990	2990	2990	2990	22
329	20240118	133200	80441360	2990	2990	2990	2990	4
330	20240118	133100	80429400	2995	2995	2995	2995	0
331	20240118	133000	80429400	2995	2995	2995	2995	0
332	20240118	132900	80429400	2995	2990	2995	2990	269
333	20240118	132800	79625085	2990	2990	2990	2990	104
334	20240118	132700	79314125	2990	2990	2990	2990	2
335	20240118	132600	79308145	2990	2990	2990	2990	7
336	20240118	132500	79287215	2990	2990	2990	2990	5
337	20240118	132400	79272265	2990	2990	2990	2990	25
338	20240118	132300	79197515	2990	2990	2990	2990	0
339	20240118	132200	79197515	2990	2990	2990	2990	0
340	20240118	132100	79197515	2990	2990	2990	2990	22
341	20240118	132000	79131735	2995	2995	2995	2995	0
342	20240118	131900	79131735	2995	2990	2995	2990	2
343	20240118	131800	79125750	2990	2990	2990	2990	0
344	20240118	131700	79125750	2990	2990	2990	2990	102
345	20240118	131600	78820770	2990	2990	2990	2990	0
346	20240118	131500	78820770	2990	2990	2990	2990	0
347	20240118	131400	78820770	2990	2990	2990	2990	0
348	20240118	131300	78820770	2990	2990	2990	2990	0
349	20240118	131200	78820770	2990	2990	2990	2990	0
350	20240118	131100	78820770	2990	2990	2990	2990	0
351	20240118	131000	78820770	2990	2990	2990	2990	0
352	20240118	130900	78820770	2990	3000	3000	2990	2978
353	20240118	130800	69911495	3005	3005	3005	3005	0
354	20240118	130700	69911495	3005	3005	3005	3005	0
355	20240118	130600	69911495	3005	3000	3005	3000	2
356	20240118	130500	69905490	3000	3000	3000	3000	26
357	20240118	130400	69827490	3000	3000	3000	3000	0
358	20240118	130300	69827490	3000	3000	3000	3000	0
359	20240118	130200	69827490	3000	3000	3000	3000	0
360	20240118	130100	69827490	3000	3000	3000	3000	0
361	20240118	130000	69827490	3000	3000	3000	3000	0
362	20240118	125900	69827490	3000	3000	3000	3000	0
363	20240118	125800	69827490	3000	3000	3000	3000	0
364	20240118	125700	69827490	3000	3000	3000	3000	0
365	20240118	125600	69827490	3000	3000	3000	3000	0
366	20240118	125500	69827490	3000	3000	3000	3000	0
367	20240118	125400	69827490	3000	3000	3000	3000	0
368	20240118	125300	69827490	3000	3000	3000	3000	0
369	20240118	125200	69827490	3000	3000	3000	3000	0
370	20240118	125100	69827490	3000	3000	3000	3000	0
371	20240118	125000	69827490	3000	3000	3000	3000	0
372	20240118	124900	69827490	3000	3000	3000	3000	0
373	20240118	124800	69827490	3000	3000	3000	3000	0
374	20240118	124700	69827490	3000	3000	3000	3000	30
375	20240118	124600	69737490	2995	2995	2995	2995	310
376	20240118	124500	68809040	2995	2995	2995	2995	0
377	20240118	124400	68809040	2995	2995	2995	2995	50
378	20240118	124300	68659290	2995	2995	2995	2995	16
379	20240118	124200	68611370	2995	2995	2995	2995	4
380	20240118	124100	68599390	2990	2990	2990	2990	0
381	20240118	124000	68599390	2990	2990	2990	2990	0
382	20240118	123900	68599390	2990	2990	2990	2990	0
383	20240118	123800	68599390	2990	2990	2990	2990	336
384	20240118	123700	67594750	3000	3000	3000	3000	0
385	20240118	123600	67594750	3000	3000	3000	3000	40
386	20240118	123500	67474750	3005	3005	3005	3005	0
387	20240118	123400	67474750	3005	3005	3005	3005	0
388	20240118	123300	67474750	3005	3005	3005	3005	24
389	20240118	123200	67402630	3015	3015	3015	3015	60
390	20240118	123100	67221730	3010	3010	3010	3010	366
391	20240118	123000	66120070	3015	3015	3015	3015	0
392	20240118	122900	66120070	3015	3015	3015	3015	101
393	20240118	122800	65815555	3015	3015	3015	3015	0
394	20240118	122700	65815555	3015	3015	3015	3015	0
395	20240118	122600	65815555	3015	3015	3015	3015	0
396	20240118	122500	65815555	3015	3015	3015	3015	0
397	20240118	122400	65815555	3015	3015	3015	3015	0
398	20240118	122300	65815555	3015	3015	3015	3015	0
399	20240118	122200	65815555	3015	3015	3015	3015	0
400	20240118	122100	65815555	3015	3015	3015	3015	0
401	20240118	122000	65815555	3015	3015	3015	3015	266
402	20240118	121900	65013565	3010	3010	3010	3010	0
403	20240118	121800	65013565	3010	3010	3010	3010	0
404	20240118	121700	65013565	3010	3000	3010	3000	3000
405	20240118	121600	55991655	3010	3010	3010	3010	0
406	20240118	121500	55991655	3010	3010	3010	3010	0
407	20240118	121400	55991655	3010	3010	3010	3010	0
408	20240118	121300	55991655	3010	3010	3010	3010	0
409	20240118	121200	55991655	3010	3010	3010	3010	1
410	20240118	121100	55988645	2990	2990	2990	2990	0
411	20240118	121000	55988645	2990	3000	3000	2990	13
412	20240118	120900	55949675	3000	3000	3000	3000	0
413	20240118	120800	55949675	3000	3000	3000	3000	0
414	20240118	120700	55949675	3000	3000	3000	3000	868
415	20240118	120600	53345675	3005	3005	3005	3005	0
416	20240118	120500	53345675	3005	3010	3010	3005	379
417	20240118	120400	52206775	3030	3030	3030	3030	600
418	20240118	120300	50388775	3030	3015	3030	3005	538
419	20240118	120200	48758675	3035	2995	3035	2995	1501
420	20240118	120100	44242780	2995	2995	2995	2995	10
421	20240118	120000	44212830	2995	2995	2995	2995	0
422	20240118	115900	44212830	2995	2995	2995	2995	0
423	20240118	115800	44212830	2995	2995	2995	2995	0
424	20240118	115700	44212830	2995	2995	2995	2995	0
425	20240118	115600	44212830	2995	2995	2995	2995	1
426	20240118	115500	44209835	2995	2995	2995	2995	0
427	20240118	115400	44209835	2995	2995	2995	2995	0
428	20240118	115300	44209835	2995	2995	2995	2995	334
429	20240118	115200	43209505	2990	2990	2990	2990	0
430	20240118	115100	43209505	2990	2990	2990	2990	0
431	20240118	115000	43209505	2990	2990	2990	2990	0
432	20240118	114900	43209505	2990	2990	2990	2990	150
433	20240118	114800	42761005	2995	2995	2995	2995	4
434	20240118	114700	42749025	2995	2995	2995	2995	0
435	20240118	114600	42749025	2995	2995	2995	2995	0
436	20240118	114500	42749025	2995	2995	2995	2995	0
437	20240118	114400	42749025	2995	2995	2995	2995	244
438	20240118	114300	42018245	3000	3000	3000	3000	0
439	20240118	114200	42018245	3000	3000	3000	3000	0
440	20240118	114100	42018245	3000	2995	3000	2995	2
441	20240118	114000	42012250	2995	2995	2995	2995	1
442	20240118	113900	42009255	3000	3000	3000	3000	50
443	20240118	113800	41859255	3000	3000	3000	3000	0
444	20240118	113700	41859255	3000	2995	3000	2995	1171
445	20240118	113600	38348755	3005	2995	3005	2995	2
446	20240118	113500	38342755	2995	2995	2995	2995	0
447	20240118	113400	38342755	2995	2995	2995	2995	0
448	20240118	113300	38342755	2995	3000	3000	2995	672
449	20240118	113200	36326870	3035	2995	3040	2995	1024
450	20240118	113100	33245575	2995	2995	2995	2995	0
451	20240118	113000	33245575	2995	2990	2995	2990	32
452	20240118	112900	33149840	2995	2995	2995	2995	0
453	20240118	112800	33149840	2995	2995	2995	2995	0
454	20240118	112700	33149840	2995	2995	2995	2995	0
455	20240118	112600	33149840	2995	2995	2995	2995	0
456	20240118	112500	33149840	2995	2995	2995	2995	0
457	20240118	112400	33149840	2995	2995	2995	2995	31
458	20240118	112300	33056995	3005	3005	3005	3005	0
459	20240118	112200	33056995	3005	3005	3005	3005	0
460	20240118	112100	33056995	3005	3020	3020	3005	188
461	20240118	112000	32490190	3040	2995	3040	2990	1551
462	20240118	111900	27826620	2985	2985	2985	2985	0
463	20240118	111800	27826620	2985	2985	2985	2985	0
464	20240118	111700	27826620	2985	2985	2985	2985	0
465	20240118	111600	27826620	2985	2985	2985	2985	0
466	20240118	111500	27826620	2985	2985	2985	2985	0
467	20240118	111400	27826620	2985	2985	2985	2985	0
468	20240118	111300	27826620	2985	2985	2985	2985	0
469	20240118	111200	27826620	2985	2990	2990	2985	324
470	20240118	111100	26858080	2995	2995	2995	2995	1
471	20240118	111000	26855085	2995	2995	2995	2995	10
472	20240118	110900	26825135	2995	2995	2995	2995	123
473	20240118	110800	26456750	2995	2995	2995	2995	10
474	20240118	110700	26426800	2990	2990	2990	2990	0
475	20240118	110600	26426800	2990	2990	2990	2990	0
476	20240118	110500	26426800	2990	2990	2990	2990	0
477	20240118	110400	26426800	2990	2990	2990	2990	0
478	20240118	110300	26426800	2990	2990	2990	2990	0
479	20240118	110200	26426800	2990	2990	2990	2990	0
480	20240118	110100	26426800	2990	2990	2990	2990	163
481	20240118	110000	25939430	2985	2990	2990	2985	434
482	20240118	105900	24641940	2985	2985	2985	2985	0
483	20240118	105800	24641940	2985	2985	2985	2985	24
484	20240118	105700	24570300	2990	2990	2990	2990	0
485	20240118	105600	24570300	2990	2990	2990	2990	0
486	20240118	105500	24570300	2990	2990	2990	2990	0
487	20240118	105400	24570300	2990	2990	2990	2990	5
488	20240118	105300	24555350	2990	2990	2990	2990	0
489	20240118	105200	24555350	2990	2990	2990	2990	0
490	20240118	105100	24555350	2990	2990	2990	2990	0
491	20240118	105000	24555350	2990	2990	2990	2990	0
492	20240118	104900	24555350	2990	2990	2990	2985	168
493	20240118	104800	24053855	2990	2990	2990	2990	1
494	20240118	104700	24050865	2985	2985	2985	2985	0
495	20240118	104600	24050865	2985	2990	2990	2985	223
496	20240118	104500	23385205	2985	2990	2990	2985	267
497	20240118	104400	22587055	2990	2990	2990	2990	0
498	20240118	104300	22587055	2990	2990	2990	2990	69
499	20240118	104200	22380745	2990	2990	2990	2990	2
500	20240118	104100	22374765	2990	2990	2990	2990	500
501	20240118	104000	20879765	2985	2985	2985	2985	106
502	20240118	103900	20563355	2985	2985	2985	2985	0
503	20240118	103800	20563355	2985	2985	2985	2985	5
504	20240118	103700	20548430	2985	2985	2985	2985	4
505	20240118	103600	20536490	2985	2985	2985	2985	62
506	20240118	103500	20351420	2990	2990	2990	2990	3
507	20240118	103400	20342450	2990	2990	2990	2985	56
508	20240118	103300	20175030	2985	2990	2990	2985	380
509	20240118	103200	19039060	2990	2990	2990	2990	81
510	20240118	103100	18796870	2990	2990	2990	2990	0
511	20240118	103000	18796870	2990	2990	2990	2990	4
512	20240118	102900	18784910	2990	2990	2990	2990	0
513	20240118	102800	18784910	2990	2990	2990	2990	0
514	20240118	102700	18784910	2990	2995	2995	2990	28
515	20240118	102600	18701170	2995	2995	2995	2995	0
516	20240118	102500	18701170	2995	2995	2995	2995	0
517	20240118	102400	18701170	2995	2995	2995	2995	0
518	20240118	102300	18701170	2995	2995	2995	2995	0
519	20240118	102200	18701170	2995	2995	2995	2995	0
520	20240118	102100	18701170	2995	2995	2995	2995	0
521	20240118	102000	18701170	2995	2995	2995	2995	1
522	20240118	101900	18698175	2995	2995	2995	2995	50
523	20240118	101800	18548425	2995	2995	2995	2995	0
524	20240118	101700	18548425	2995	2995	2995	2995	0
525	20240118	101600	18548425	2995	2995	2995	2995	0
526	20240118	101500	18548425	2995	2995	2995	2995	19
527	20240118	101400	18491520	2990	2985	2990	2985	77
528	20240118	101300	18261430	2985	2985	2985	2985	304
529	20240118	101200	17353990	2990	2990	2990	2990	26
530	20240118	101100	17276250	2990	2990	2990	2985	116
531	20240118	101000	16929530	2990	2990	2990	2990	156
532	20240118	100900	16463090	2985	2995	2995	2985	330
533	20240118	100800	15475040	2985	2990	2990	2985	179
534	20240118	100700	14940525	2990	2990	2990	2990	0
535	20240118	100600	14940525	2990	2990	2990	2990	4
536	20240118	100500	14928565	2995	2995	2995	2995	0
537	20240118	100400	14928565	2995	2995	2995	2995	0
538	20240118	100300	14928565	2995	2995	2995	2995	3
539	20240118	100200	14919580	2990	2990	2990	2990	4
540	20240118	100100	14907620	2985	2985	2985	2985	0
541	20240118	100000	14907620	2985	2985	2985	2985	0
542	20240118	095900	14907620	2985	2985	2985	2985	105
543	20240118	095800	14594195	2985	2985	2985	2985	0
544	20240118	095700	14594195	2985	2985	2985	2985	0
545	20240118	095600	14594195	2985	2985	2985	2985	0
546	20240118	095500	14594195	2985	2990	2990	2985	170
547	20240118	095400	14086215	3000	3000	3000	3000	400
548	20240118	095300	12886215	3000	2990	3000	2990	43
549	20240118	095200	12757625	3000	2995	3000	2990	2234
550	20240118	095100	6062000	3000	3000	3000	3000	0
551	20240118	095000	6062000	3000	3000	3000	3000	0
552	20240118	094900	6062000	3000	3000	3000	3000	0
553	20240118	094800	6062000	3000	3000	3000	3000	1
554	20240118	094700	6059000	3000	3000	3000	3000	49
555	20240118	094600	5912000	3000	3000	3000	3000	25
556	20240118	094500	5837000	3000	3000	3000	3000	0
557	20240118	094400	5837000	3000	3000	3000	3000	0
558	20240118	094300	5837000	3000	3000	3000	3000	3
559	20240118	094200	5828000	3000	3000	3000	3000	300
560	20240118	094100	4928000	3000	3000	3000	3000	0
561	20240118	094000	4928000	3000	3000	3000	3000	0
562	20240118	093900	4928000	3000	3000	3000	3000	1
563	20240118	093800	4925000	3000	3000	3000	3000	10
564	20240118	093700	4895000	3000	3000	3000	3000	45
565	20240118	093600	4760000	3000	3000	3000	3000	1
566	20240118	093500	4757000	3000	3000	3000	3000	0
567	20240118	093400	4757000	3000	3000	3000	3000	0
568	20240118	093300	4757000	3000	3000	3000	3000	0
569	20240118	093200	4757000	3000	3000	3000	3000	0
570	20240118	093100	4757000	3000	3000	3000	3000	0
571	20240118	093000	4757000	3000	3000	3000	3000	0
572	20240118	092900	4757000	3000	3000	3000	3000	10
573	20240118	092800	4727000	3000	3000	3000	3000	0
574	20240118	092700	4727000	3000	3000	3000	3000	0
575	20240118	092600	4727000	3000	3000	3000	3000	0
576	20240118	092500	4727000	3000	3000	3000	3000	4
577	20240118	092400	4715000	3000	3000	3000	3000	0
578	20240118	092300	4715000	3000	3000	3000	3000	14
579	20240118	092200	4673000	2995	2995	2995	2995	0
580	20240118	092100	4673000	2995	2995	2995	2995	0
581	20240118	092000	4673000	2995	2995	2995	2995	20
582	20240118	091900	4613100	2995	2995	2995	2995	0
583	20240118	091800	4613100	2995	2995	2995	2995	338
584	20240118	091700	3600790	2985	2985	2985	2985	0
585	20240118	091600	3600790	2985	2985	2985	2985	0
586	20240118	091500	3600790	2985	2985	2985	2985	0
587	20240118	091400	3600790	2985	2985	2985	2985	0
588	20240118	091300	3600790	2985	2985	2985	2985	0
589	20240118	091200	3600790	2985	2990	2990	2980	374
590	20240118	091100	2484205	2995	2995	2995	2995	3
591	20240118	091000	2475220	2995	2995	2995	2995	0
592	20240118	090900	2475220	2995	2995	2995	2995	270
593	20240118	090800	1666570	2995	2995	2995	2995	1
594	20240118	090700	1663575	2995	2995	2995	2995	0
595	20240118	090600	1663575	2995	2995	2995	2995	1
596	20240118	090500	1660580	3000	3000	3000	3000	0
597	20240118	090400	1660580	3000	3000	3000	3000	20
598	20240118	090300	1600580	3000	3000	3000	3000	0
599	20240118	090200	1600580	3000	3000	3000	3000	0
600	20240118	090100	1600580	3000	3000	3000	3000	66
601	20240118	090000	1402580	3000	2990	3000	2990	469