KissMeData/033920/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	191700	176168230	4970	4970	4970	4970	788
3	20240117	191600	176168230	4970	4970	4970	4970	0
4	20240117	191500	176168230	4970	4970	4970	4970	0
5	20240117	191400	176168230	4970	4970	4970	4970	0
6	20240117	191300	176168230	4970	4970	4970	4970	0
7	20240117	191200	176168230	4970	4970	4970	4970	0
8	20240117	191100	176168230	4970	4970	4970	4970	0
9	20240117	191000	176168230	4970	4970	4970	4970	0
10	20240117	190900	176168230	4970	4970	4970	4970	0
11	20240117	190800	176168230	4970	4970	4970	4970	0
12	20240117	190700	176168230	4970	4970	4970	4970	0
13	20240117	190600	176168230	4970	4970	4970	4970	0
14	20240117	190500	176168230	4970	4970	4970	4970	0
15	20240117	190400	176168230	4970	4970	4970	4970	0
16	20240117	190300	176168230	4970	4970	4970	4970	0
17	20240117	190200	176168230	4970	4970	4970	4970	0
18	20240117	190100	176168230	4970	4970	4970	4970	0
19	20240117	190000	176168230	4970	4970	4970	4970	0
20	20240117	185900	176168230	4970	4970	4970	4970	0
21	20240117	185800	176168230	4970	4970	4970	4970	0
22	20240117	185700	176168230	4970	4970	4970	4970	0
23	20240117	185600	176168230	4970	4970	4970	4970	0
24	20240117	185500	176168230	4970	4970	4970	4970	0
25	20240117	185400	176168230	4970	4970	4970	4970	0
26	20240117	185300	176168230	4970	4970	4970	4970	0
27	20240117	185200	176168230	4970	4970	4970	4970	0
28	20240117	185100	176168230	4970	4970	4970	4970	0
29	20240117	185000	176168230	4970	4970	4970	4970	0
30	20240117	184900	176168230	4970	4970	4970	4970	0
31	20240117	184800	176168230	4970	4970	4970	4970	0
32	20240117	184700	176168230	4970	4970	4970	4970	788
33	20240117	184600	176168230	4970	4970	4970	4970	0
34	20240117	184500	176168230	4970	4970	4970	4970	0
35	20240117	184400	176168230	4970	4970	4970	4970	0
36	20240117	184300	176168230	4970	4970	4970	4970	0
37	20240117	184200	176168230	4970	4970	4970	4970	0
38	20240117	184100	176168230	4970	4970	4970	4970	0
39	20240117	184000	176168230	4970	4970	4970	4970	0
40	20240117	183900	176168230	4970	4970	4970	4970	0
41	20240117	183800	176168230	4970	4970	4970	4970	0
42	20240117	183700	176168230	4970	4970	4970	4970	0
43	20240117	183600	176168230	4970	4970	4970	4970	0
44	20240117	183500	176168230	4970	4970	4970	4970	0
45	20240117	183400	176168230	4970	4970	4970	4970	0
46	20240117	183300	176168230	4970	4970	4970	4970	0
47	20240117	183200	176168230	4970	4970	4970	4970	0
48	20240117	183100	176168230	4970	4970	4970	4970	0
49	20240117	183000	176168230	4970	4970	4970	4970	0
50	20240117	182900	176168230	4970	4970	4970	4970	0
51	20240117	182800	176168230	4970	4970	4970	4970	0
52	20240117	182700	176168230	4970	4970	4970	4970	0
53	20240117	182600	176168230	4970	4970	4970	4970	0
54	20240117	182500	176168230	4970	4970	4970	4970	0
55	20240117	182400	176168230	4970	4970	4970	4970	0
56	20240117	182300	176168230	4970	4970	4970	4970	0
57	20240117	182200	176168230	4970	4970	4970	4970	0
58	20240117	182100	176168230	4970	4970	4970	4970	0
59	20240117	182000	176168230	4970	4970	4970	4970	0
60	20240117	181900	176168230	4970	4970	4970	4970	0
61	20240117	181800	176168230	4970	4970	4970	4970	0
62	20240117	181700	176168230	4970	4970	4970	4970	788
63	20240117	181600	176168230	4970	4970	4970	4970	0
64	20240117	181500	176168230	4970	4970	4970	4970	0
65	20240117	181400	176168230	4970	4970	4970	4970	0
66	20240117	181300	176168230	4970	4970	4970	4970	0
67	20240117	181200	176168230	4970	4970	4970	4970	0
68	20240117	181100	176168230	4970	4970	4970	4970	0
69	20240117	181000	176168230	4970	4970	4970	4970	0
70	20240117	180900	176168230	4970	4970	4970	4970	0
71	20240117	180800	176168230	4970	4970	4970	4970	0
72	20240117	180700	176168230	4970	4970	4970	4970	0
73	20240117	180600	176168230	4970	4970	4970	4970	0
74	20240117	180500	176168230	4970	4970	4970	4970	0
75	20240117	180400	176168230	4970	4970	4970	4970	0
76	20240117	180300	176168230	4970	4970	4970	4970	0
77	20240117	180200	176168230	4970	4970	4970	4970	0
78	20240117	180100	176168230	4970	4970	4970	4970	0
79	20240117	180000	176168230	4970	4970	4970	4970	0
80	20240117	175900	176168230	4970	4970	4970	4970	0
81	20240117	175800	176168230	4970	4970	4970	4970	0
82	20240117	175700	176168230	4970	4970	4970	4970	0
83	20240117	175600	176168230	4970	4970	4970	4970	0
84	20240117	175500	176168230	4970	4970	4970	4970	0
85	20240117	175400	176168230	4970	4970	4970	4970	0
86	20240117	175300	176168230	4970	4970	4970	4970	0
87	20240117	175200	176168230	4970	4970	4970	4970	0
88	20240117	175100	176168230	4970	4970	4970	4970	0
89	20240117	175000	176168230	4970	4970	4970	4970	0
90	20240117	174900	176168230	4970	4970	4970	4970	0
91	20240117	174800	176168230	4970	4970	4970	4970	0
92	20240117	174700	176168230	4970	4970	4970	4970	788
93	20240117	174600	176168230	4970	4970	4970	4970	0
94	20240117	174500	176168230	4970	4970	4970	4970	0
95	20240117	174400	176168230	4970	4970	4970	4970	0
96	20240117	174300	176168230	4970	4970	4970	4970	0
97	20240117	174200	176168230	4970	4970	4970	4970	0
98	20240117	174100	176168230	4970	4970	4970	4970	0
99	20240117	174000	176168230	4970	4970	4970	4970	0
100	20240117	173900	176168230	4970	4970	4970	4970	0
101	20240117	173800	176168230	4970	4970	4970	4970	0
102	20240117	173700	176168230	4970	4970	4970	4970	0
103	20240117	173600	176168230	4970	4970	4970	4970	0
104	20240117	173500	176168230	4970	4970	4970	4970	0
105	20240117	173400	176168230	4970	4970	4970	4970	0
106	20240117	173300	176168230	4970	4970	4970	4970	0
107	20240117	173200	176168230	4970	4970	4970	4970	0
108	20240117	173100	176168230	4970	4970	4970	4970	0
109	20240117	173000	176168230	4970	4970	4970	4970	0
110	20240117	172900	176168230	4970	4970	4970	4970	0
111	20240117	172800	176168230	4970	4970	4970	4970	0
112	20240117	172700	176168230	4970	4970	4970	4970	0
113	20240117	172600	176168230	4970	4970	4970	4970	0
114	20240117	172500	176168230	4970	4970	4970	4970	0
115	20240117	172400	176168230	4970	4970	4970	4970	0
116	20240117	172300	176168230	4970	4970	4970	4970	0
117	20240117	172200	176168230	4970	4970	4970	4970	0
118	20240117	172100	176168230	4970	4970	4970	4970	0
119	20240117	172000	176168230	4970	4970	4970	4970	0
120	20240117	171900	176168230	4970	4970	4970	4970	0
121	20240117	171800	176168230	4970	4970	4970	4970	0
122	20240117	171700	176168230	4970	4970	4970	4970	788
123	20240117	171600	176168230	4970	4970	4970	4970	0
124	20240117	171500	176168230	4970	4970	4970	4970	0
125	20240117	171400	176168230	4970	4970	4970	4970	0
126	20240117	171300	176168230	4970	4970	4970	4970	0
127	20240117	171200	176168230	4970	4970	4970	4970	0
128	20240117	171100	176168230	4970	4970	4970	4970	0
129	20240117	171000	176168230	4970	4970	4970	4970	0
130	20240117	170900	176168230	4970	4970	4970	4970	0
131	20240117	170800	176168230	4970	4970	4970	4970	0
132	20240117	170700	176168230	4970	4970	4970	4970	0
133	20240117	170600	176168230	4970	4970	4970	4970	0
134	20240117	170500	176168230	4970	4970	4970	4970	0
135	20240117	170400	176168230	4970	4970	4970	4970	0
136	20240117	170300	176168230	4970	4970	4970	4970	0
137	20240117	170200	176168230	4970	4970	4970	4970	0
138	20240117	170100	176168230	4970	4970	4970	4970	0
139	20240117	170000	176168230	4970	4970	4970	4970	0
140	20240117	165900	176168230	4970	4970	4970	4970	0
141	20240117	165800	176168230	4970	4970	4970	4970	0
142	20240117	165700	176168230	4970	4970	4970	4970	0
143	20240117	165600	176168230	4970	4970	4970	4970	0
144	20240117	165500	176168230	4970	4970	4970	4970	0
145	20240117	165400	176168230	4970	4970	4970	4970	0
146	20240117	165300	176168230	4970	4970	4970	4970	0
147	20240117	165200	176168230	4970	4970	4970	4970	0
148	20240117	165100	176168230	4970	4970	4970	4970	0
149	20240117	165000	176168230	4970	4970	4970	4970	0
150	20240117	164900	176168230	4970	4970	4970	4970	0
151	20240117	164800	176168230	4970	4970	4970	4970	0
152	20240117	164700	176168230	4970	4970	4970	4970	788
153	20240117	164600	176168230	4970	4970	4970	4970	0
154	20240117	164500	176168230	4970	4970	4970	4970	0
155	20240117	164400	176168230	4970	4970	4970	4970	0
156	20240117	164300	176168230	4970	4970	4970	4970	0
157	20240117	164200	176168230	4970	4970	4970	4970	0
158	20240117	164100	176168230	4970	4970	4970	4970	0
159	20240117	164000	176168230	4970	4970	4970	4970	0
160	20240117	163900	176168230	4970	4970	4970	4970	0
161	20240117	163800	176168230	4970	4970	4970	4970	0
162	20240117	163700	176168230	4970	4970	4970	4970	0
163	20240117	163600	176168230	4970	4970	4970	4970	0
164	20240117	163500	176168230	4970	4970	4970	4970	0
165	20240117	163400	176168230	4970	4970	4970	4970	0
166	20240117	163300	176168230	4970	4970	4970	4970	0
167	20240117	163200	176168230	4970	4970	4970	4970	0
168	20240117	163100	176168230	4970	4970	4970	4970	0
169	20240117	163000	176168230	4970	4970	4970	4970	0
170	20240117	162900	176168230	4970	4970	4970	4970	0
171	20240117	162800	176168230	4970	4970	4970	4970	0
172	20240117	162700	176168230	4970	4970	4970	4970	0
173	20240117	162600	176168230	4970	4970	4970	4970	0
174	20240117	162500	176168230	4970	4970	4970	4970	0
175	20240117	162400	176168230	4970	4970	4970	4970	0
176	20240117	162300	176168230	4970	4970	4970	4970	0
177	20240117	162200	176168230	4970	4970	4970	4970	0
178	20240117	162100	176168230	4970	4970	4970	4970	0
179	20240117	162000	176168230	4970	4970	4970	4970	0
180	20240117	161900	176168230	4970	4970	4970	4970	0
181	20240117	161800	176168230	4970	4970	4970	4970	0
182	20240117	161700	176168230	4970	4970	4970	4970	788
183	20240117	161600	176168230	4970	4970	4970	4970	0
184	20240117	161500	176168230	4970	4970	4970	4970	0
185	20240117	161400	176168230	4970	4970	4970	4970	0
186	20240117	161300	176168230	4970	4970	4970	4970	0
187	20240117	161200	176168230	4970	4970	4970	4970	0
188	20240117	161100	176168230	4970	4970	4970	4970	0
189	20240117	161000	176168230	4970	4970	4970	4970	0
190	20240117	160900	176168230	4970	4970	4970	4970	0
191	20240117	160800	176168230	4970	4970	4970	4970	0
192	20240117	160700	176168230	4970	4970	4970	4970	0
193	20240117	160600	176168230	4970	4970	4970	4970	0
194	20240117	160500	176168230	4970	4970	4970	4970	0
195	20240117	160400	176168230	4970	4970	4970	4970	0
196	20240117	160300	176168230	4970	4970	4970	4970	0
197	20240117	160200	176168230	4970	4970	4970	4970	0
198	20240117	160100	176168230	4970	4970	4970	4970	0
199	20240117	160000	176168230	4970	4970	4970	4970	0
200	20240117	155900	176168230	4970	4970	4970	4970	0
201	20240117	155800	176168230	4970	4970	4970	4970	0
202	20240117	155700	176168230	4970	4970	4970	4970	0
203	20240117	155600	176168230	4970	4970	4970	4970	0
204	20240117	155500	176168230	4970	4970	4970	4970	0
205	20240117	155400	176168230	4970	4970	4970	4970	0
206	20240117	155300	176168230	4970	4970	4970	4970	0
207	20240117	155200	176168230	4970	4970	4970	4970	0
208	20240117	155100	176168230	4970	4970	4970	4970	0
209	20240117	155000	176168230	4970	4970	4970	4970	0
210	20240117	154900	176168230	4970	4970	4970	4970	0
211	20240117	154800	176168230	4970	4970	4970	4970	0
212	20240117	154700	176168230	4970	4970	4970	4970	788
213	20240117	154600	176168230	4970	4970	4970	4970	0
214	20240117	154500	176168230	4970	4970	4970	4970	0
215	20240117	154400	176168230	4970	4970	4970	4970	0
216	20240117	154300	176168230	4970	4970	4970	4970	0
217	20240117	154200	176168230	4970	4970	4970	4970	0
218	20240117	154100	176168230	4970	4970	4970	4970	0
219	20240117	154000	176168230	4970	4970	4970	4970	0
220	20240117	153900	176168230	4970	4970	4970	4970	0
221	20240117	153800	176168230	4970	4970	4970	4970	0
222	20240117	153700	176168230	4970	4970	4970	4970	0
223	20240117	153600	176168230	4970	4970	4970	4970	0
224	20240117	153500	176168230	4970	4970	4970	4970	0
225	20240117	153400	176168230	4970	4970	4970	4970	0
226	20240117	153300	176168230	4970	4970	4970	4970	0
227	20240117	153200	176168230	4970	4970	4970	4970	0
228	20240117	153100	176168230	4970	4970	4970	4970	0
229	20240117	153000	176168230	4970	4970	4970	4970	788
230	20240117	152900	172251870	4970	4970	4970	4970	0
231	20240117	152800	172251870	4970	4970	4970	4970	0
232	20240117	152700	172251870	4970	4970	4970	4970	0
233	20240117	152600	172251870	4970	4970	4970	4970	0
234	20240117	152500	172251870	4970	4970	4970	4970	0
235	20240117	152400	172251870	4970	4970	4970	4970	0
236	20240117	152300	172251870	4970	4970	4970	4970	0
237	20240117	152200	172251870	4970	4970	4970	4970	0
238	20240117	152100	172251870	4970	4970	4970	4970	0
239	20240117	152000	172251870	4970	4970	4970	4970	0
240	20240117	151900	172251870	4970	4970	4980	4970	23
241	20240117	151800	172137500	4970	4980	4980	4970	339
242	20240117	151700	170450305	4985	4985	4985	4985	0
243	20240117	151600	170450305	4985	4985	4985	4985	0
244	20240117	151500	170450305	4985	4985	4985	4985	10
245	20240117	151400	170400455	4985	4985	4985	4985	1
246	20240117	151300	170395470	4990	4990	4990	4990	0
247	20240117	151200	170395470	4990	4990	4990	4990	124
248	20240117	151100	169776710	4995	4995	4995	4995	0
249	20240117	151000	169776710	4995	4995	4995	4995	0
250	20240117	150900	169776710	4995	4995	4995	4995	0
251	20240117	150800	169776710	4995	4995	4995	4995	0
252	20240117	150700	169776710	4995	4995	4995	4995	0
253	20240117	150600	169776710	4995	4995	4995	4995	43
254	20240117	150500	169561925	4980	4980	4980	4980	1
255	20240117	150400	169556945	4995	4995	4995	4995	1
256	20240117	150300	169551950	4990	4990	4990	4990	26
257	20240117	150200	169422210	4995	4990	4995	4990	101
258	20240117	150100	168918215	4990	4985	4990	4985	402
259	20240117	150000	166912240	4985	4990	4990	4985	572
260	20240117	145900	164060780	4990	4990	4990	4990	137
261	20240117	145800	163377150	4990	4990	4990	4990	1
262	20240117	145700	163372160	5000	5000	5000	5000	0
263	20240117	145600	163372160	5000	5000	5000	5000	0
264	20240117	145500	163372160	5000	5000	5000	5000	0
265	20240117	145400	163372160	5000	5000	5000	5000	0
266	20240117	145300	163372160	5000	5000	5000	5000	0
267	20240117	145200	163372160	5000	5000	5000	5000	4
268	20240117	145100	163352160	5000	5000	5000	5000	0
269	20240117	145000	163352160	5000	5000	5000	5000	0
270	20240117	144900	163352160	5000	5000	5000	5000	0
271	20240117	144800	163352160	5000	5000	5000	5000	0
272	20240117	144700	163352160	5000	5000	5000	5000	0
273	20240117	144600	163352160	5000	5000	5000	5000	60
274	20240117	144500	163052160	5000	5000	5000	5000	0
275	20240117	144400	163052160	5000	5000	5000	5000	2
276	20240117	144300	163042160	5000	5000	5000	5000	1
277	20240117	144200	163037160	5000	5000	5000	5000	0
278	20240117	144100	163037160	5000	5000	5000	5000	0
279	20240117	144000	163037160	5000	5000	5000	5000	1
280	20240117	143900	163032160	4990	4990	4990	4990	0
281	20240117	143800	163032160	4990	4990	4990	4990	1
282	20240117	143700	163027170	4990	4990	4990	4990	0
283	20240117	143600	163027170	4990	4990	4990	4990	0
284	20240117	143500	163027170	4990	4990	4990	4990	0
285	20240117	143400	163027170	4990	4995	4995	4990	150
286	20240117	143300	162278515	5000	5000	5000	5000	0
287	20240117	143200	162278515	5000	5000	5000	5000	0
288	20240117	143100	162278515	5000	5000	5000	5000	0
289	20240117	143000	162278515	5000	5000	5000	5000	1
290	20240117	142900	162273515	5000	5000	5000	5000	0
291	20240117	142800	162273515	5000	5000	5000	5000	5
292	20240117	142700	162248515	5000	5000	5000	5000	35
293	20240117	142600	162073515	4995	4995	4995	4995	0
294	20240117	142500	162073515	4995	4995	4995	4995	183
295	20240117	142400	161159430	4995	4995	4995	4995	0
296	20240117	142300	161159430	4995	4995	4995	4995	0
297	20240117	142200	161159430	4995	4995	4995	4995	0
298	20240117	142100	161159430	4995	4995	4995	4995	0
299	20240117	142000	161159430	4995	4995	4995	4995	15
300	20240117	141900	161084505	4995	4995	4995	4995	0
301	20240117	141800	161084505	4995	4995	4995	4995	0
302	20240117	141700	161084505	4995	4995	4995	4995	0
303	20240117	141600	161084505	4995	4995	4995	4995	0
304	20240117	141500	161084505	4995	4995	4995	4995	0
305	20240117	141400	161084505	4995	4995	4995	4995	0
306	20240117	141300	161084505	4995	4995	4995	4995	0
307	20240117	141200	161084505	4995	4995	4995	4995	0
308	20240117	141100	161084505	4995	4995	4995	4995	1
309	20240117	141000	161079510	4995	4995	4995	4995	0
310	20240117	140900	161079510	4995	4990	4995	4990	205
311	20240117	140800	160056045	4990	4990	4990	4990	1
312	20240117	140700	160051055	4990	4990	4990	4990	0
313	20240117	140600	160051055	4990	4990	4990	4990	198
314	20240117	140500	159063035	4980	4980	4980	4980	0
315	20240117	140400	159063035	4980	4980	4980	4980	0
316	20240117	140300	159063035	4980	4980	4980	4980	0
317	20240117	140200	159063035	4980	4980	4980	4980	0
318	20240117	140100	159063035	4980	4980	4980	4980	0
319	20240117	140000	159063035	4980	4980	4980	4980	0
320	20240117	135900	159063035	4980	4980	4980	4980	0
321	20240117	135800	159063035	4980	4980	4980	4980	62
322	20240117	135700	158754275	4980	4990	4990	4980	58
323	20240117	135600	158465235	4980	4980	4980	4980	0
324	20240117	135500	158465235	4980	4980	4980	4980	1
325	20240117	135400	158460255	4975	4975	4975	4975	0
326	20240117	135300	158460255	4975	4975	4975	4975	0
327	20240117	135200	158460255	4975	4975	4975	4975	0
328	20240117	135100	158460255	4975	4975	4975	4975	0
329	20240117	135000	158460255	4975	4975	4975	4975	0
330	20240117	134900	158460255	4975	4975	4975	4975	0
331	20240117	134800	158460255	4975	4975	4975	4975	0
332	20240117	134700	158460255	4975	4975	4975	4975	0
333	20240117	134600	158460255	4975	4975	4975	4975	0
334	20240117	134500	158460255	4975	4985	4985	4975	400
335	20240117	134400	156468920	4980	4980	4980	4980	0
336	20240117	134300	156468920	4980	4980	4980	4980	0
337	20240117	134200	156468920	4980	4980	4980	4980	0
338	20240117	134100	156468920	4980	4980	4980	4980	0
339	20240117	134000	156468920	4980	4980	4980	4980	0
340	20240117	133900	156468920	4980	4980	4980	4980	0
341	20240117	133800	156468920	4980	4980	4980	4980	0
342	20240117	133700	156468920	4980	4980	4980	4980	0
343	20240117	133600	156468920	4980	4980	4980	4980	0
344	20240117	133500	156468920	4980	4980	4980	4980	0
345	20240117	133400	156468920	4980	4980	4980	4980	0
346	20240117	133300	156468920	4980	4980	4980	4980	0
347	20240117	133200	156468920	4980	4980	4980	4980	0
348	20240117	133100	156468920	4980	4990	4990	4980	530
349	20240117	133000	153827345	4990	4990	4990	4990	10
350	20240117	132900	153777445	4990	4990	4990	4990	0
351	20240117	132800	153777445	4990	4990	4990	4990	76
352	20240117	132700	153398205	4990	4990	4990	4990	26
353	20240117	132600	153268465	4990	4990	4990	4990	0
354	20240117	132500	153268465	4990	4990	4990	4990	0
355	20240117	132400	153268465	4990	4990	4990	4990	6
356	20240117	132300	153238525	4985	4990	4990	4985	207
357	20240117	132200	152206155	4990	4990	4990	4990	199
358	20240117	132100	151213145	4990	4990	4990	4990	0
359	20240117	132000	151213145	4990	4990	4990	4990	0
360	20240117	131900	151213145	4990	4990	4990	4990	0
361	20240117	131800	151213145	4990	4990	4990	4990	0
362	20240117	131700	151213145	4990	4990	4990	4990	0
363	20240117	131600	151213145	4990	4990	4990	4990	0
364	20240117	131500	151213145	4990	4990	4990	4990	0
365	20240117	131400	151213145	4990	4990	4990	4990	0
366	20240117	131300	151213145	4990	4990	4990	4990	0
367	20240117	131200	151213145	4990	4990	4990	4990	0
368	20240117	131100	151213145	4990	4990	4990	4990	0
369	20240117	131000	151213145	4990	4990	4990	4990	0
370	20240117	130900	151213145	4990	4990	4990	4990	339
371	20240117	130800	149521535	4995	4995	4995	4995	0
372	20240117	130700	149521535	4995	4995	4995	4995	0
373	20240117	130600	149521535	4995	4995	4995	4995	0
374	20240117	130500	149521535	4995	4995	4995	4995	19
375	20240117	130400	149426630	5000	5000	5000	5000	0
376	20240117	130300	149426630	5000	5000	5000	5000	0
377	20240117	130200	149426630	5000	5000	5000	5000	0
378	20240117	130100	149426630	5000	5000	5000	5000	0
379	20240117	130000	149426630	5000	5000	5000	5000	0
380	20240117	125900	149426630	5000	5000	5000	5000	0
381	20240117	125800	149426630	5000	5000	5000	5000	50
382	20240117	125700	149176630	4990	4990	4990	4990	0
383	20240117	125600	149176630	4990	4990	4990	4990	0
384	20240117	125500	149176630	4990	4990	4990	4990	0
385	20240117	125400	149176630	4990	4990	4990	4990	0
386	20240117	125300	149176630	4990	4990	4990	4990	0
387	20240117	125200	149176630	4990	4990	4990	4990	0
388	20240117	125100	149176630	4990	4990	4990	4990	0
389	20240117	125000	149176630	4990	4990	4990	4990	0
390	20240117	124900	149176630	4990	4990	4990	4990	0
391	20240117	124800	149176630	4990	4990	4990	4990	1
392	20240117	124700	149171640	5000	5000	5000	5000	44
393	20240117	124600	148951640	5010	5010	5010	5010	0
394	20240117	124500	148951640	5010	5010	5010	5010	0
395	20240117	124400	148951640	5010	5010	5010	5010	0
396	20240117	124300	148951640	5010	5010	5010	5010	0
397	20240117	124200	148951640	5010	5010	5010	5010	16
398	20240117	124100	148871480	5010	5010	5010	5010	0
399	20240117	124000	148871480	5010	5010	5010	5010	0
400	20240117	123900	148871480	5010	5010	5010	5010	2
401	20240117	123800	148861460	5000	5000	5000	5000	0
402	20240117	123700	148861460	5000	5000	5000	5000	0
403	20240117	123600	148861460	5000	5000	5000	5000	0
404	20240117	123500	148861460	5000	5000	5000	5000	36
405	20240117	123400	148681460	5000	5000	5000	5000	64
406	20240117	123300	148361460	5000	5000	5000	5000	0
407	20240117	123200	148361460	5000	5000	5000	5000	0
408	20240117	123100	148361460	5000	5000	5000	5000	0
409	20240117	123000	148361460	5000	5000	5000	5000	0
410	20240117	122900	148361460	5000	5000	5000	5000	0
411	20240117	122800	148361460	5000	5000	5000	5000	0
412	20240117	122700	148361460	5000	5000	5000	5000	0
413	20240117	122600	148361460	5000	5000	5000	5000	0
414	20240117	122500	148361460	5000	5000	5000	5000	0
415	20240117	122400	148361460	5000	5000	5000	5000	66
416	20240117	122300	148031460	5010	5010	5010	5010	0
417	20240117	122200	148031460	5010	5010	5010	5010	0
418	20240117	122100	148031460	5010	5010	5010	5010	0
419	20240117	122000	148031460	5010	5010	5010	5010	0
420	20240117	121900	148031460	5010	5010	5010	5010	0
421	20240117	121800	148031460	5010	5010	5010	5010	0
422	20240117	121700	148031460	5010	5010	5010	5010	0
423	20240117	121600	148031460	5010	5010	5010	5010	0
424	20240117	121500	148031460	5010	5010	5010	5010	250
425	20240117	121400	146778960	5010	5010	5010	5010	5
426	20240117	121300	146753910	5010	5010	5010	5010	0
427	20240117	121200	146753910	5010	5010	5010	5010	1
428	20240117	121100	146748900	5010	5010	5010	5010	0
429	20240117	121000	146748900	5010	5010	5010	5010	0
430	20240117	120900	146748900	5010	5010	5010	5010	100
431	20240117	120800	146247900	5010	5000	5010	4990	104
432	20240117	120700	145727560	5000	5000	5000	5000	8
433	20240117	120600	145687560	5000	5000	5000	5000	0
434	20240117	120500	145687560	5000	5000	5000	5000	0
435	20240117	120400	145687560	5000	5000	5000	5000	0
436	20240117	120300	145687560	5000	5000	5000	5000	1
437	20240117	120200	145682560	4990	4990	4990	4990	0
438	20240117	120100	145682560	4990	4990	4990	4990	0
439	20240117	120000	145682560	4990	4990	4990	4990	0
440	20240117	115900	145682560	4990	4990	4990	4990	0
441	20240117	115800	145682560	4990	4990	4990	4990	0
442	20240117	115700	145682560	4990	4990	4990	4990	0
443	20240117	115600	145682560	4990	4990	4990	4990	0
444	20240117	115500	145682560	4990	4990	4990	4990	1
445	20240117	115400	145677570	4990	4990	4990	4990	0
446	20240117	115300	145677570	4990	4990	4990	4990	0
447	20240117	115200	145677570	4990	4990	4990	4990	0
448	20240117	115100	145677570	4990	4990	4990	4990	0
449	20240117	115000	145677570	4990	4990	4990	4990	490
450	20240117	114900	143232470	4985	4990	4990	4985	41
451	20240117	114800	143028055	4990	4990	4990	4990	0
452	20240117	114700	143028055	4990	4990	4990	4990	54
453	20240117	114600	142758595	4990	4990	4990	4990	0
454	20240117	114500	142758595	4990	4995	4995	4990	4300
455	20240117	114400	121300795	5010	5010	5010	5010	0
456	20240117	114300	121300795	5010	5010	5010	5010	3
457	20240117	114200	121285765	4995	4995	4995	4995	0
458	20240117	114100	121285765	4995	4995	4995	4995	0
459	20240117	114000	121285765	4995	4995	4995	4995	0
460	20240117	113900	121285765	4995	4995	4995	4995	0
461	20240117	113800	121285765	4995	4995	4995	4995	22
462	20240117	113700	121175875	5000	5000	5000	5000	0
463	20240117	113600	121175875	5000	5000	5000	5000	0
464	20240117	113500	121175875	5000	5000	5000	5000	4
465	20240117	113400	121155875	5000	5000	5000	5000	0
466	20240117	113300	121155875	5000	5000	5000	5000	0
467	20240117	113200	121155875	5000	5000	5000	5000	0
468	20240117	113100	121155875	5000	5000	5000	5000	0
469	20240117	113000	121155875	5000	5000	5000	5000	93
470	20240117	112900	120690875	5000	5000	5000	5000	4
471	20240117	112800	120670875	5010	5010	5010	5010	2
472	20240117	112700	120660855	5010	5010	5010	5010	2
473	20240117	112600	120650835	5010	5010	5010	5010	0
474	20240117	112500	120650835	5010	5010	5010	5010	3
475	20240117	112400	120635805	5010	5010	5010	5010	0
476	20240117	112300	120635805	5010	5010	5010	5010	109
477	20240117	112200	120089715	5010	5010	5010	5010	0
478	20240117	112100	120089715	5010	4995	5010	4995	109
479	20240117	112000	119543775	4985	4980	4985	4980	500
480	20240117	111900	117053030	4985	4975	4985	4970	1054
481	20240117	111800	111802385	4975	5030	5030	4815	11610
482	20240117	111700	54409580	5040	5040	5040	5040	0
483	20240117	111600	54409580	5040	5040	5040	5040	1
484	20240117	111500	54404540	5030	5030	5030	5030	0
485	20240117	111400	54404540	5030	5030	5030	5030	0
486	20240117	111300	54404540	5030	5030	5030	5030	1
487	20240117	111200	54399510	5030	5030	5030	5030	0
488	20240117	111100	54399510	5030	5030	5030	5030	0
489	20240117	111000	54399510	5030	5030	5030	5030	0
490	20240117	110900	54399510	5030	5030	5030	5030	0
491	20240117	110800	54399510	5030	5030	5030	5030	0
492	20240117	110700	54399510	5030	5030	5030	5030	0
493	20240117	110600	54399510	5030	5030	5030	5030	0
494	20240117	110500	54399510	5030	5030	5030	5030	0
495	20240117	110400	54399510	5030	5030	5030	5030	0
496	20240117	110300	54399510	5030	5030	5030	5030	117
497	20240117	110200	53811000	5030	5030	5030	5030	0
498	20240117	110100	53811000	5030	5030	5030	5030	0
499	20240117	110000	53811000	5030	5030	5030	5030	0
500	20240117	105900	53811000	5030	5030	5030	5030	10
501	20240117	105800	53760700	5030	5030	5030	5030	0
502	20240117	105700	53760700	5030	5030	5030	5030	0
503	20240117	105600	53760700	5030	5030	5030	5030	10
504	20240117	105500	53710400	5020	5020	5020	5020	0
505	20240117	105400	53710400	5020	5020	5020	5020	19
506	20240117	105300	53615020	5020	5020	5020	5020	0
507	20240117	105200	53615020	5020	5020	5020	5020	0
508	20240117	105100	53615020	5020	5020	5020	5020	0
509	20240117	105000	53615020	5020	5020	5020	5020	0
510	20240117	104900	53615020	5020	5020	5020	5020	379
511	20240117	104800	51712440	5020	5020	5020	5020	0
512	20240117	104700	51712440	5020	5020	5020	5020	0
513	20240117	104600	51712440	5020	5020	5020	5020	0
514	20240117	104500	51712440	5020	5020	5020	5020	0
515	20240117	104400	51712440	5020	5020	5020	5020	0
516	20240117	104300	51712440	5020	5020	5020	5020	0
517	20240117	104200	51712440	5020	5020	5020	5020	20
518	20240117	104100	51612040	5020	5020	5020	5020	0
519	20240117	104000	51612040	5020	5020	5020	5020	101
520	20240117	103900	51105020	5010	5010	5010	5010	0
521	20240117	103800	51105020	5010	5010	5010	5010	0
522	20240117	103700	51105020	5010	5010	5010	5010	178
523	20240117	103600	50213240	5010	5010	5010	5010	0
524	20240117	103500	50213240	5010	5010	5010	5010	4
525	20240117	103400	50193200	5010	5010	5010	5010	1
526	20240117	103300	50188190	5000	5000	5000	5000	78
527	20240117	103200	49798190	5010	5010	5010	5010	17
528	20240117	103100	49713020	5010	5010	5010	5010	100
529	20240117	103000	49212020	5010	5010	5010	5010	0
530	20240117	102900	49212020	5010	5010	5010	5010	0
531	20240117	102800	49212020	5010	5010	5010	5010	0
532	20240117	102700	49212020	5010	5010	5010	5010	0
533	20240117	102600	49212020	5010	5010	5010	5010	1
534	20240117	102500	49207010	5010	5010	5010	5010	100
535	20240117	102400	48706010	5010	5010	5010	5010	90
536	20240117	102300	48255110	5010	5010	5010	5010	0
537	20240117	102200	48255110	5010	5010	5010	5010	10
538	20240117	102100	48205010	5020	5020	5020	5020	0
539	20240117	102000	48205010	5020	5020	5020	5020	0
540	20240117	101900	48205010	5020	5020	5020	5020	0
541	20240117	101800	48205010	5020	5020	5020	5020	0
542	20240117	101700	48205010	5020	5020	5020	5020	31
543	20240117	101600	48049390	5020	5020	5020	5020	10
544	20240117	101500	47999190	5020	5020	5020	5020	20
545	20240117	101400	47898790	5000	5000	5000	5000	200
546	20240117	101300	46898790	5000	5000	5000	5000	0
547	20240117	101200	46898790	5000	5000	5000	4995	333
548	20240117	101100	45234300	5010	5010	5010	5010	1
549	20240117	101000	45229290	5010	5010	5010	5010	5
550	20240117	100900	45204240	5010	5030	5030	5000	298
551	20240117	100800	43710590	5050	5050	5050	5050	35
552	20240117	100700	43533840	4765	4765	4765	4765	0
553	20240117	100600	43533840	4765	4765	4765	4765	0
554	20240117	100500	43533840	4765	5060	5060	4760	5858
555	20240117	100400	14283960	5060	5060	5060	5060	100
556	20240117	100300	13777960	5060	5060	5060	5060	0
557	20240117	100200	13777960	5060	5060	5060	5060	0
558	20240117	100100	13777960	5060	5060	5060	5060	198
559	20240117	100000	12776080	5050	5050	5050	5050	0
560	20240117	095900	12776080	5050	5050	5050	5050	0
561	20240117	095800	12776080	5050	5050	5050	5050	10
562	20240117	095700	12725580	5060	5060	5060	5060	0
563	20240117	095600	12725580	5060	5060	5060	5060	4
564	20240117	095500	12705340	5050	5050	5050	5050	0
565	20240117	095400	12705340	5050	5050	5050	5050	300
566	20240117	095300	11190340	5060	5060	5060	5060	0
567	20240117	095200	11190340	5060	5050	5060	5050	14
568	20240117	095100	11119540	5060	5060	5060	5060	0
569	20240117	095000	11119540	5060	5060	5060	5060	5
570	20240117	094900	11094240	5060	5060	5060	5060	0
571	20240117	094800	11094240	5060	5060	5060	5060	0
572	20240117	094700	11094240	5060	5060	5060	5060	0
573	20240117	094600	11094240	5060	5060	5060	5060	0
574	20240117	094500	11094240	5060	5060	5060	5060	400
575	20240117	094400	9070240	5060	5060	5060	5060	0
576	20240117	094300	9070240	5060	5060	5060	5060	0
577	20240117	094200	9070240	5060	5060	5060	5060	0
578	20240117	094100	9070240	5060	5060	5060	5060	5
579	20240117	094000	9044940	5060	5060	5060	5060	0
580	20240117	093900	9044940	5060	5060	5060	5060	1
581	20240117	093800	9039880	5070	5070	5070	5070	0
582	20240117	093700	9039880	5070	5060	5070	5060	28
583	20240117	093600	8898120	5070	5070	5070	5070	0
584	20240117	093500	8898120	5070	5070	5070	5070	0
585	20240117	093400	8898120	5070	5070	5070	5070	0
586	20240117	093300	8898120	5070	5070	5070	5070	1
587	20240117	093200	8893050	5070	5070	5070	5070	5
588	20240117	093100	8867700	5070	5070	5070	5070	1
589	20240117	093000	8862630	5070	5070	5070	5070	1
590	20240117	092900	8857560	5050	5050	5050	5050	200
591	20240117	092800	7847560	5070	5070	5070	5070	1
592	20240117	092700	7842490	5070	5070	5070	5070	1
593	20240117	092600	7837420	5070	5070	5070	5070	1
594	20240117	092500	7832350	5050	5050	5050	5050	373
595	20240117	092400	5948700	5050	5050	5050	5050	10
596	20240117	092300	5898200	5050	5050	5050	5050	3
597	20240117	092200	5883050	5070	5070	5070	5060	690
598	20240117	092100	2390420	5070	5080	5080	5070	4
599	20240117	092000	2370130	5100	5100	5100	5100	6
600	20240117	091900	2339530	5080	5080	5080	5080	0
601	20240117	091800	2339530	5080	5080	5080	5080	0
602	20240117	091700	2339530	5080	5080	5080	5080	1
603	20240117	091600	2334450	5070	5070	5070	5070	0
604	20240117	091500	2334450	5070	5070	5070	5070	0
605	20240117	091400	2334450	5070	5090	5090	5070	70
606	20240117	091300	1979430	5090	5090	5090	5090	1
607	20240117	091200	1974340	5090	5090	5090	5090	0
608	20240117	091100	1974340	5090	5090	5090	5090	0
609	20240117	091000	1974340	5090	5090	5090	5090	0
610	20240117	090900	1974340	5090	5090	5090	5090	0
611	20240117	090800	1974340	5090	5090	5090	5090	0
612	20240117	090700	1974340	5090	5090	5090	5090	0
613	20240117	090600	1974340	5090	5120	5120	5090	4
614	20240117	090500	1953920	5130	5130	5130	5130	1
615	20240117	090400	1948790	5020	5020	5020	5020	0
616	20240117	090300	1948790	5020	5020	5020	5020	0
617	20240117	090200	1948790	5020	5020	5020	5020	0
618	20240117	090100	1948790	5020	5090	5090	5020	202
619	20240117	090000	931150	5090	5090	5150	5090	182