KissMeData/049720/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	193200	450588430	10000	10000	10000	10000	467
3	20240112	193100	450588430	10000	10000	10000	10000	0
4	20240112	193000	450588430	10000	10000	10000	10000	0
5	20240112	192900	450588430	10000	10000	10000	10000	0
6	20240112	192800	450588430	10000	10000	10000	10000	0
7	20240112	192700	450588430	10000	10000	10000	10000	0
8	20240112	192600	450588430	10000	10000	10000	10000	0
9	20240112	192500	450588430	10000	10000	10000	10000	0
10	20240112	192400	450588430	10000	10000	10000	10000	0
11	20240112	192300	450588430	10000	10000	10000	10000	0
12	20240112	192200	450588430	10000	10000	10000	10000	0
13	20240112	192100	450588430	10000	10000	10000	10000	0
14	20240112	192000	450588430	10000	10000	10000	10000	0
15	20240112	191900	450588430	10000	10000	10000	10000	0
16	20240112	191800	450588430	10000	10000	10000	10000	0
17	20240112	191700	450588430	10000	10000	10000	10000	0
18	20240112	191600	450588430	10000	10000	10000	10000	0
19	20240112	191500	450588430	10000	10000	10000	10000	0
20	20240112	191400	450588430	10000	10000	10000	10000	0
21	20240112	191300	450588430	10000	10000	10000	10000	0
22	20240112	191200	450588430	10000	10000	10000	10000	0
23	20240112	191100	450588430	10000	10000	10000	10000	0
24	20240112	191000	450588430	10000	10000	10000	10000	0
25	20240112	190900	450588430	10000	10000	10000	10000	0
26	20240112	190800	450588430	10000	10000	10000	10000	0
27	20240112	190700	450588430	10000	10000	10000	10000	0
28	20240112	190600	450588430	10000	10000	10000	10000	0
29	20240112	190500	450588430	10000	10000	10000	10000	0
30	20240112	190400	450588430	10000	10000	10000	10000	0
31	20240112	190300	450588430	10000	10000	10000	10000	0
32	20240112	190200	450588430	10000	10000	10000	10000	467
33	20240112	190100	450588430	10000	10000	10000	10000	0
34	20240112	190000	450588430	10000	10000	10000	10000	0
35	20240112	185900	450588430	10000	10000	10000	10000	0
36	20240112	185800	450588430	10000	10000	10000	10000	0
37	20240112	185700	450588430	10000	10000	10000	10000	0
38	20240112	185600	450588430	10000	10000	10000	10000	0
39	20240112	185500	450588430	10000	10000	10000	10000	0
40	20240112	185400	450588430	10000	10000	10000	10000	0
41	20240112	185300	450588430	10000	10000	10000	10000	0
42	20240112	185200	450588430	10000	10000	10000	10000	0
43	20240112	185100	450588430	10000	10000	10000	10000	0
44	20240112	185000	450588430	10000	10000	10000	10000	0
45	20240112	184900	450588430	10000	10000	10000	10000	0
46	20240112	184800	450588430	10000	10000	10000	10000	0
47	20240112	184700	450588430	10000	10000	10000	10000	0
48	20240112	184600	450588430	10000	10000	10000	10000	0
49	20240112	184500	450588430	10000	10000	10000	10000	0
50	20240112	184400	450588430	10000	10000	10000	10000	0
51	20240112	184300	450588430	10000	10000	10000	10000	0
52	20240112	184200	450588430	10000	10000	10000	10000	0
53	20240112	184100	450588430	10000	10000	10000	10000	0
54	20240112	184000	450588430	10000	10000	10000	10000	0
55	20240112	183900	450588430	10000	10000	10000	10000	0
56	20240112	183800	450588430	10000	10000	10000	10000	0
57	20240112	183700	450588430	10000	10000	10000	10000	0
58	20240112	183600	450588430	10000	10000	10000	10000	0
59	20240112	183500	450588430	10000	10000	10000	10000	0
60	20240112	183400	450588430	10000	10000	10000	10000	0
61	20240112	183300	450588430	10000	10000	10000	10000	0
62	20240112	183200	450588430	10000	10000	10000	10000	467
63	20240112	183100	450588430	10000	10000	10000	10000	0
64	20240112	183000	450588430	10000	10000	10000	10000	0
65	20240112	182900	450588430	10000	10000	10000	10000	0
66	20240112	182800	450588430	10000	10000	10000	10000	0
67	20240112	182700	450588430	10000	10000	10000	10000	0
68	20240112	182600	450588430	10000	10000	10000	10000	0
69	20240112	182500	450588430	10000	10000	10000	10000	0
70	20240112	182400	450588430	10000	10000	10000	10000	0
71	20240112	182300	450588430	10000	10000	10000	10000	0
72	20240112	182200	450588430	10000	10000	10000	10000	0
73	20240112	182100	450588430	10000	10000	10000	10000	0
74	20240112	182000	450588430	10000	10000	10000	10000	0
75	20240112	181900	450588430	10000	10000	10000	10000	0
76	20240112	181800	450588430	10000	10000	10000	10000	0
77	20240112	181700	450588430	10000	10000	10000	10000	0
78	20240112	181600	450588430	10000	10000	10000	10000	0
79	20240112	181500	450588430	10000	10000	10000	10000	0
80	20240112	181400	450588430	10000	10000	10000	10000	0
81	20240112	181300	450588430	10000	10000	10000	10000	0
82	20240112	181200	450588430	10000	10000	10000	10000	0
83	20240112	181100	450588430	10000	10000	10000	10000	0
84	20240112	181000	450588430	10000	10000	10000	10000	0
85	20240112	180900	450588430	10000	10000	10000	10000	0
86	20240112	180800	450588430	10000	10000	10000	10000	0
87	20240112	180700	450588430	10000	10000	10000	10000	0
88	20240112	180600	450588430	10000	10000	10000	10000	0
89	20240112	180500	450588430	10000	10000	10000	10000	0
90	20240112	180400	450588430	10000	10000	10000	10000	0
91	20240112	180300	450588430	10000	10000	10000	10000	0
92	20240112	180200	450588430	10000	10000	10000	10000	467
93	20240112	180100	450588430	10000	10000	10000	10000	0
94	20240112	180000	450588430	10000	10000	10000	10000	0
95	20240112	175900	450588430	10000	10000	10000	10000	0
96	20240112	175800	450588430	10000	10000	10000	10000	0
97	20240112	175700	450588430	10000	10000	10000	10000	0
98	20240112	175600	450588430	10000	10000	10000	10000	0
99	20240112	175500	450588430	10000	10000	10000	10000	0
100	20240112	175400	450588430	10000	10000	10000	10000	0
101	20240112	175300	450588430	10000	10000	10000	10000	0
102	20240112	175200	450588430	10000	10000	10000	10000	0
103	20240112	175100	450588430	10000	10000	10000	10000	0
104	20240112	175000	450588430	10000	10000	10000	10000	0
105	20240112	174900	450588430	10000	10000	10000	10000	0
106	20240112	174800	450588430	10000	10000	10000	10000	0
107	20240112	174700	450588430	10000	10000	10000	10000	0
108	20240112	174600	450588430	10000	10000	10000	10000	0
109	20240112	174500	450588430	10000	10000	10000	10000	0
110	20240112	174400	450588430	10000	10000	10000	10000	0
111	20240112	174300	450588430	10000	10000	10000	10000	0
112	20240112	174200	450588430	10000	10000	10000	10000	0
113	20240112	174100	450588430	10000	10000	10000	10000	0
114	20240112	174000	450588430	10000	10000	10000	10000	0
115	20240112	173900	450588430	10000	10000	10000	10000	0
116	20240112	173800	450588430	10000	10000	10000	10000	0
117	20240112	173700	450588430	10000	10000	10000	10000	0
118	20240112	173600	450588430	10000	10000	10000	10000	0
119	20240112	173500	450588430	10000	10000	10000	10000	0
120	20240112	173400	450588430	10000	10000	10000	10000	0
121	20240112	173300	450588430	10000	10000	10000	10000	0
122	20240112	173200	450588430	10000	10000	10000	10000	467
123	20240112	173100	450588430	10000	10000	10000	10000	0
124	20240112	173000	450588430	10000	10000	10000	10000	0
125	20240112	172900	450588430	10000	10000	10000	10000	0
126	20240112	172800	450588430	10000	10000	10000	10000	0
127	20240112	172700	450588430	10000	10000	10000	10000	0
128	20240112	172600	450588430	10000	10000	10000	10000	0
129	20240112	172500	450588430	10000	10000	10000	10000	0
130	20240112	172400	450588430	10000	10000	10000	10000	0
131	20240112	172300	450588430	10000	10000	10000	10000	0
132	20240112	172200	450588430	10000	10000	10000	10000	0
133	20240112	172100	450588430	10000	10000	10000	10000	0
134	20240112	172000	450588430	10000	10000	10000	10000	0
135	20240112	171900	450588430	10000	10000	10000	10000	0
136	20240112	171800	450588430	10000	10000	10000	10000	0
137	20240112	171700	450588430	10000	10000	10000	10000	0
138	20240112	171600	450588430	10000	10000	10000	10000	0
139	20240112	171500	450588430	10000	10000	10000	10000	0
140	20240112	171400	450588430	10000	10000	10000	10000	0
141	20240112	171300	450588430	10000	10000	10000	10000	0
142	20240112	171200	450588430	10000	10000	10000	10000	0
143	20240112	171100	450588430	10000	10000	10000	10000	0
144	20240112	171000	450588430	10000	10000	10000	10000	0
145	20240112	170900	450588430	10000	10000	10000	10000	0
146	20240112	170800	450588430	10000	10000	10000	10000	0
147	20240112	170700	450588430	10000	10000	10000	10000	0
148	20240112	170600	450588430	10000	10000	10000	10000	0
149	20240112	170500	450588430	10000	10000	10000	10000	0
150	20240112	170400	450588430	10000	10000	10000	10000	0
151	20240112	170300	450588430	10000	10000	10000	10000	0
152	20240112	170200	450588430	10000	10000	10000	10000	467
153	20240112	170100	450588430	10000	10000	10000	10000	0
154	20240112	170000	450588430	10000	10000	10000	10000	0
155	20240112	165900	450588430	10000	10000	10000	10000	0
156	20240112	165800	450588430	10000	10000	10000	10000	0
157	20240112	165700	450588430	10000	10000	10000	10000	0
158	20240112	165600	450588430	10000	10000	10000	10000	0
159	20240112	165500	450588430	10000	10000	10000	10000	0
160	20240112	165400	450588430	10000	10000	10000	10000	0
161	20240112	165300	450588430	10000	10000	10000	10000	0
162	20240112	165200	450588430	10000	10000	10000	10000	0
163	20240112	165100	450588430	10000	10000	10000	10000	0
164	20240112	165000	450588430	10000	10000	10000	10000	0
165	20240112	164900	450588430	10000	10000	10000	10000	0
166	20240112	164800	450588430	10000	10000	10000	10000	0
167	20240112	164700	450588430	10000	10000	10000	10000	0
168	20240112	164600	450588430	10000	10000	10000	10000	0
169	20240112	164500	450588430	10000	10000	10000	10000	0
170	20240112	164400	450588430	10000	10000	10000	10000	0
171	20240112	164300	450588430	10000	10000	10000	10000	0
172	20240112	164200	450588430	10000	10000	10000	10000	0
173	20240112	164100	450588430	10000	10000	10000	10000	0
174	20240112	164000	450588430	10000	10000	10000	10000	0
175	20240112	163900	450588430	10000	10000	10000	10000	0
176	20240112	163800	450588430	10000	10000	10000	10000	0
177	20240112	163700	450588430	10000	10000	10000	10000	0
178	20240112	163600	450588430	10000	10000	10000	10000	0
179	20240112	163500	450588430	10000	10000	10000	10000	0
180	20240112	163400	450588430	10000	10000	10000	10000	0
181	20240112	163300	450588430	10000	10000	10000	10000	0
182	20240112	163200	450588430	10000	10000	10000	10000	467
183	20240112	163100	450588430	10000	10000	10000	10000	0
184	20240112	163000	450588430	10000	10000	10000	10000	0
185	20240112	162900	450588430	10000	10000	10000	10000	0
186	20240112	162800	450588430	10000	10000	10000	10000	0
187	20240112	162700	450588430	10000	10000	10000	10000	0
188	20240112	162600	450588430	10000	10000	10000	10000	0
189	20240112	162500	450588430	10000	10000	10000	10000	0
190	20240112	162400	450588430	10000	10000	10000	10000	0
191	20240112	162300	450588430	10000	10000	10000	10000	0
192	20240112	162200	450588430	10000	10000	10000	10000	0
193	20240112	162100	450588430	10000	10000	10000	10000	0
194	20240112	162000	450588430	10000	10000	10000	10000	0
195	20240112	161900	450588430	10000	10000	10000	10000	0
196	20240112	161800	450588430	10000	10000	10000	10000	0
197	20240112	161700	450588430	10000	10000	10000	10000	0
198	20240112	161600	450588430	10000	10000	10000	10000	0
199	20240112	161500	450588430	10000	10000	10000	10000	0
200	20240112	161400	450588430	10000	10000	10000	10000	0
201	20240112	161300	450588430	10000	10000	10000	10000	0
202	20240112	161200	450588430	10000	10000	10000	10000	0
203	20240112	161100	450588430	10000	10000	10000	10000	0
204	20240112	161000	450588430	10000	10000	10000	10000	0
205	20240112	160900	450588430	10000	10000	10000	10000	0
206	20240112	160800	450588430	10000	10000	10000	10000	0
207	20240112	160700	450588430	10000	10000	10000	10000	0
208	20240112	160600	450588430	10000	10000	10000	10000	0
209	20240112	160500	450588430	10000	10000	10000	10000	0
210	20240112	160400	450588430	10000	10000	10000	10000	0
211	20240112	160300	450588430	10000	10000	10000	10000	0
212	20240112	160200	450588430	10000	10000	10000	10000	467
213	20240112	160100	450588430	10000	10000	10000	10000	0
214	20240112	160000	450588430	10000	10000	10000	10000	0
215	20240112	155900	450588430	10000	10000	10000	10000	0
216	20240112	155800	450588430	10000	10000	10000	10000	0
217	20240112	155700	450588430	10000	10000	10000	10000	0
218	20240112	155600	450588430	10000	10000	10000	10000	0
219	20240112	155500	450588430	10000	10000	10000	10000	0
220	20240112	155400	450588430	10000	10000	10000	10000	0
221	20240112	155300	450588430	10000	10000	10000	10000	0
222	20240112	155200	450588430	10000	10000	10000	10000	0
223	20240112	155100	450588430	10000	10000	10000	10000	0
224	20240112	155000	450588430	10000	10000	10000	10000	0
225	20240112	154900	450588430	10000	10000	10000	10000	0
226	20240112	154800	450588430	10000	10000	10000	10000	0
227	20240112	154700	450588430	10000	10000	10000	10000	0
228	20240112	154600	450588430	10000	10000	10000	10000	0
229	20240112	154500	450588430	10000	10000	10000	10000	0
230	20240112	154400	450588430	10000	10000	10000	10000	0
231	20240112	154300	450588430	10000	10000	10000	10000	0
232	20240112	154200	450588430	10000	10000	10000	10000	0
233	20240112	154100	450588430	10000	10000	10000	10000	0
234	20240112	154000	450588430	10000	10000	10000	10000	0
235	20240112	153900	450588430	10000	10000	10000	10000	0
236	20240112	153800	450588430	10000	10000	10000	10000	0
237	20240112	153700	450588430	10000	10000	10000	10000	0
238	20240112	153600	450588430	10000	10000	10000	10000	0
239	20240112	153500	450588430	10000	10000	10000	10000	0
240	20240112	153400	450588430	10000	10000	10000	10000	0
241	20240112	153300	450588430	10000	10000	10000	10000	0
242	20240112	153200	450588430	10000	10000	10000	10000	467
243	20240112	153100	450588430	10000	10000	10000	10000	0
244	20240112	153000	450588430	10000	10000	10000	10000	467
245	20240112	152900	445918430	10000	10000	10000	10000	0
246	20240112	152800	445918430	10000	10000	10000	10000	0
247	20240112	152700	445918430	10000	10000	10000	10000	0
248	20240112	152600	445918430	10000	10000	10000	10000	0
249	20240112	152500	445918430	10000	10000	10000	10000	0
250	20240112	152400	445918430	10000	10000	10000	10000	0
251	20240112	152300	445918430	10000	10000	10000	10000	0
252	20240112	152200	445918430	10000	10000	10000	10000	0
253	20240112	152100	445918430	10000	10000	10000	10000	0
254	20240112	152000	445918430	10000	10000	10000	10000	0
255	20240112	151900	445918430	10000	10000	10000	10000	359
256	20240112	151800	442328430	10000	10000	10000	10000	0
257	20240112	151700	442328430	10000	9980	10000	9980	502
258	20240112	151600	437308470	9990	9990	9990	9990	528
259	20240112	151500	432033750	9990	9990	9990	9990	7
260	20240112	151400	431963820	9990	9990	9990	9990	0
261	20240112	151300	431963820	9990	9990	9990	9990	182
262	20240112	151200	430145640	9980	9980	9980	9980	0
263	20240112	151100	430145640	9980	9980	9980	9980	57
264	20240112	151000	429576780	9980	9980	9980	9980	4
265	20240112	150900	429536860	9980	9980	9980	9980	2
266	20240112	150800	429516900	9980	9980	9980	9980	0
267	20240112	150700	429516900	9980	9980	9980	9980	204
268	20240112	150600	427480980	9980	9980	9980	9980	0
269	20240112	150500	427480980	9980	9980	9980	9980	300
270	20240112	150400	424486980	9980	9980	9980	9980	4
271	20240112	150300	424447060	9980	9980	9980	9980	526
272	20240112	150200	419197580	9980	9980	9980	9980	260
273	20240112	150100	416602780	9990	9990	9990	9990	4
274	20240112	150000	416562820	9980	9980	9980	9980	1
275	20240112	145900	416552840	9980	9990	9990	9980	6
276	20240112	145800	416492920	9990	9980	9990	9980	3
277	20240112	145700	416462970	9980	9980	9980	9980	209
278	20240112	145600	414377150	9990	9990	9990	9990	4
279	20240112	145500	414337190	9990	9990	9990	9990	1
280	20240112	145400	414327200	9990	9990	9990	9990	65
281	20240112	145300	413677850	9990	9990	9990	9990	4
282	20240112	145200	413637890	9990	9990	9990	9990	0
283	20240112	145100	413637890	9990	9980	9990	9980	150
284	20240112	145000	412139570	9980	9980	9980	9980	4
285	20240112	144900	412099650	9980	9990	9990	9980	59
286	20240112	144800	411510520	9990	9990	9990	9990	9
287	20240112	144700	411420610	9990	9990	9990	9990	13
288	20240112	144600	411290740	9980	9980	9980	9980	80
289	20240112	144500	410492340	9980	9980	9980	9980	0
290	20240112	144400	410492340	9980	9970	9980	9970	24
291	20240112	144300	410253020	9980	9980	9980	9980	0
292	20240112	144200	410253020	9980	9980	9980	9980	0
293	20240112	144100	410253020	9980	9980	9980	9980	4
294	20240112	144000	410213100	9970	9970	9970	9970	50
295	20240112	143900	409714600	9980	9980	9980	9980	4
296	20240112	143800	409674680	9980	9980	9980	9980	5
297	20240112	143700	409624780	9980	9980	9980	9980	30
298	20240112	143600	409325380	9980	9980	9980	9980	4
299	20240112	143500	409285460	9980	9980	9980	9980	0
300	20240112	143400	409285460	9980	9980	9980	9980	2
301	20240112	143300	409265500	9980	9980	9980	9980	4
302	20240112	143200	409225580	9980	9980	9980	9980	150
303	20240112	143100	407728580	9980	9980	9980	9980	0
304	20240112	143000	407728580	9980	9980	9980	9980	4
305	20240112	142900	407688660	9980	9980	9980	9980	0
306	20240112	142800	407688660	9980	9980	9980	9980	0
307	20240112	142700	407688660	9980	9980	9980	9980	4
308	20240112	142600	407648740	9970	9970	9970	9970	7
309	20240112	142500	407578950	9970	9970	9970	9970	0
310	20240112	142400	407578950	9970	9980	9980	9970	49
311	20240112	142300	407090040	9980	9980	9980	9980	0
312	20240112	142200	407090040	9980	9980	9980	9980	60
313	20240112	142100	406491240	9990	9980	9990	9980	24
314	20240112	142000	406251680	9980	9980	9980	9980	100
315	20240112	141900	405253680	9990	9990	9990	9990	29
316	20240112	141800	404963970	9990	9990	9990	9990	15
317	20240112	141700	404814120	9980	9980	9980	9980	13
318	20240112	141600	404684380	9980	9970	9980	9970	335
319	20240112	141500	401341760	9970	9970	9970	9970	0
320	20240112	141400	401341760	9970	9970	9970	9970	51
321	20240112	141300	400833290	9970	9970	9970	9970	54
322	20240112	141200	400294910	9970	9970	9970	9970	0
323	20240112	141100	400294910	9970	9970	9970	9970	0
324	20240112	141000	400294910	9970	9970	9970	9970	4
325	20240112	140900	400255030	9970	9970	9970	9970	23
326	20240112	140800	400025720	9980	9980	9980	9980	0
327	20240112	140700	400025720	9980	9980	9980	9980	6
328	20240112	140600	399965840	9980	9980	9980	9980	100
329	20240112	140500	398967840	9980	9980	9980	9980	0
330	20240112	140400	398967840	9980	9980	9980	9980	4
331	20240112	140300	398927920	9980	9980	9980	9980	0
332	20240112	140200	398927920	9980	9980	9980	9980	0
333	20240112	140100	398927920	9980	9970	9980	9970	74
334	20240112	140000	398190100	9970	9970	9970	9970	0
335	20240112	135900	398190100	9970	9970	9970	9970	4
336	20240112	135800	398150220	9960	9960	9960	9960	0
337	20240112	135700	398150220	9960	9960	9960	9960	216
338	20240112	135600	395998860	9970	9970	9970	9970	4
339	20240112	135500	395958980	9970	9970	9970	9970	1
340	20240112	135400	395949010	9970	9970	9970	9970	0
341	20240112	135300	395949010	9970	9970	9970	9970	9
342	20240112	135200	395859280	9970	9970	9970	9970	0
343	20240112	135100	395859280	9970	9970	9970	9970	1
344	20240112	135000	395849310	9970	9970	9970	9970	4
345	20240112	134900	395809430	9970	9970	9970	9970	0
346	20240112	134800	395809430	9970	9970	9970	9970	3
347	20240112	134700	395779520	9970	9970	9970	9970	4
348	20240112	134600	395739640	9970	9970	9970	9970	1
349	20240112	134500	395729670	9970	9960	9970	9960	147
350	20240112	134400	394265500	9970	9970	9970	9970	4
351	20240112	134300	394225620	9970	9970	9970	9970	0
352	20240112	134200	394225620	9970	9970	9970	9970	8
353	20240112	134100	394145860	9980	9970	9980	9970	6
354	20240112	134000	394086000	9980	9980	9980	9980	0
355	20240112	133900	394086000	9980	9980	9980	9980	4
356	20240112	133800	394046080	9970	9970	9970	9970	91
357	20240112	133700	393138810	9970	9970	9970	9970	65
358	20240112	133600	392490760	9980	9980	9980	9980	4
359	20240112	133500	392450840	9980	9980	9980	9980	32
360	20240112	133400	392131480	9980	9980	9980	9980	0
361	20240112	133300	392131480	9980	9960	9980	9960	816
362	20240112	133200	383990120	9960	9970	9970	9960	1653
363	20240112	133100	367517400	9980	9980	9980	9980	0
364	20240112	133000	367517400	9980	9980	9980	9980	4
365	20240112	132900	367477480	9970	9970	9970	9970	0
366	20240112	132800	367477480	9970	9970	9970	9970	7
367	20240112	132700	367407690	9990	9990	9990	9990	4
368	20240112	132600	367367730	9990	9990	9990	9990	0
369	20240112	132500	367367730	9990	9990	9990	9990	0
370	20240112	132400	367367730	9990	9980	9990	9980	677
371	20240112	132300	360611220	9980	9990	9990	9980	52
372	20240112	132200	360091760	9990	9990	9990	9990	0
373	20240112	132100	360091760	9990	9990	9990	9990	4
374	20240112	132000	360051800	9980	9980	9980	9980	100
375	20240112	131900	359053800	9990	9990	9990	9990	5
376	20240112	131800	359003850	9980	9980	9980	9980	27
377	20240112	131700	358734390	9980	9980	9980	9980	0
378	20240112	131600	358734390	9980	9990	9990	9980	14
379	20240112	131500	358594630	9990	9990	9990	9990	0
380	20240112	131400	358594630	9990	9990	9990	9990	6
381	20240112	131300	358534690	9990	9990	9990	9990	4
382	20240112	131200	358494730	9980	9990	9990	9980	16
383	20240112	131100	358334950	9980	9980	9980	9980	15
384	20240112	131000	358185250	9990	9990	9990	9990	104
385	20240112	130900	357146290	9990	9990	9990	9990	0
386	20240112	130800	357146290	9990	9990	9990	9990	33
387	20240112	130700	356816620	9990	10000	10000	9990	7
388	20240112	130600	356746650	9990	9990	9990	9990	0
389	20240112	130500	356746650	9990	9990	9990	9990	0
390	20240112	130400	356746650	9990	9990	9990	9990	1
391	20240112	130300	356736660	9980	9980	9980	9980	0
392	20240112	130200	356736660	9980	9980	9980	9980	36
393	20240112	130100	356377380	9990	9990	9990	9990	4
394	20240112	130000	356337420	9990	9990	9990	9990	0
395	20240112	125900	356337420	9990	9990	9990	9990	2
396	20240112	125800	356317440	9990	9970	9990	9970	103
397	20240112	125700	355290450	9970	9970	9970	9970	499
398	20240112	125600	350315420	9990	9990	9990	9990	4
399	20240112	125500	350275460	10000	10000	10000	10000	0
400	20240112	125400	350275460	10000	9980	10000	9980	1651
401	20240112	125300	333781220	9980	9970	9980	9970	1055
402	20240112	125200	323259690	9970	9970	9970	9970	0
403	20240112	125100	323259690	9970	9970	9970	9970	0
404	20240112	125000	323259690	9970	9970	9970	9970	4
405	20240112	124900	323219810	9960	9960	9960	9960	11
406	20240112	124800	323110250	9970	9970	9970	9970	0
407	20240112	124700	323110250	9970	9970	9970	9970	4
408	20240112	124600	323070370	9970	9970	9970	9970	0
409	20240112	124500	323070370	9970	9970	9970	9970	0
410	20240112	124400	323070370	9970	9970	9970	9970	14
411	20240112	124300	322930790	9970	9970	9970	9970	50
412	20240112	124200	322432290	9970	9970	9970	9970	2
413	20240112	124100	322412350	9970	9970	9970	9970	4
414	20240112	124000	322372470	9970	9970	9970	9970	0
415	20240112	123900	322372470	9970	9970	9970	9970	0
416	20240112	123800	322372470	9970	9960	9970	9950	291
417	20240112	123700	319476050	9960	9960	9960	9960	23
418	20240112	123600	319246970	9960	9970	9970	9960	27
419	20240112	123500	318978010	9970	9970	9970	9970	6
420	20240112	123400	318918190	9970	9970	9970	9970	0
421	20240112	123300	318918190	9970	9960	9970	9960	104
422	20240112	123200	317882310	9960	9960	9960	9960	0
423	20240112	123100	317882310	9960	9960	9960	9960	198
424	20240112	123000	315910230	9960	9960	9960	9960	4
425	20240112	122900	315870390	9940	9940	9940	9940	1
426	20240112	122800	315860450	9960	9960	9960	9960	0
427	20240112	122700	315860450	9960	9950	9960	9950	1404
428	20240112	122600	301881520	9950	9950	9950	9950	1
429	20240112	122500	301871570	9950	9950	9950	9950	10
430	20240112	122400	301772070	9960	9960	9960	9960	4
431	20240112	122300	301732230	9950	9950	9950	9950	38
432	20240112	122200	301354130	9950	9950	9950	9950	0
433	20240112	122100	301354130	9950	9950	9950	9950	174
434	20240112	122000	299622830	9950	9950	9950	9950	5
435	20240112	121900	299573080	9950	9950	9950	9950	0
436	20240112	121800	299573080	9950	9950	9950	9950	4
437	20240112	121700	299533280	9930	9940	9940	9930	200
438	20240112	121600	297545430	9950	9950	9950	9950	5
439	20240112	121500	297495680	9950	9950	9950	9950	1
440	20240112	121400	297485730	9950	9950	9950	9950	0
441	20240112	121300	297485730	9950	9950	9950	9950	4
442	20240112	121200	297445930	9940	9940	9940	9940	1
443	20240112	121100	297435990	9950	9950	9950	9950	0
444	20240112	121000	297435990	9950	9950	9950	9950	4
445	20240112	120900	297396190	9950	9950	9950	9950	20
446	20240112	120800	297197190	9960	9960	9960	9960	0
447	20240112	120700	297197190	9960	9940	9960	9940	14
448	20240112	120600	297057950	9960	9960	9960	9960	0
449	20240112	120500	297057950	9960	9960	9960	9960	0
450	20240112	120400	297057950	9960	9960	9960	9960	4
451	20240112	120300	297018110	9940	9940	9940	9940	0
452	20240112	120200	297018110	9940	9940	9940	9940	3
453	20240112	120100	296988290	9960	9950	9960	9940	14
454	20240112	120000	296849000	9960	9960	9960	9960	0
455	20240112	115900	296849000	9960	9960	9960	9960	0
456	20240112	115800	296849000	9960	9960	9960	9960	4
457	20240112	115700	296809160	9960	9960	9960	9960	0
458	20240112	115600	296809160	9960	9960	9960	9960	4
459	20240112	115500	296769320	9940	9940	9940	9940	1
460	20240112	115400	296759380	9960	9960	9960	9960	0
461	20240112	115300	296759380	9960	9960	9960	9960	4
462	20240112	115200	296719540	9960	9960	9960	9960	0
463	20240112	115100	296719540	9960	9960	9960	9960	1
464	20240112	115000	296709580	9960	9960	9960	9960	4
465	20240112	114900	296669740	9960	9960	9960	9960	0
466	20240112	114800	296669740	9960	9960	9960	9960	0
467	20240112	114700	296669740	9960	9960	9960	9960	4
468	20240112	114600	296629900	9960	9960	9960	9960	0
469	20240112	114500	296629900	9960	9960	9960	9960	0
470	20240112	114400	296629900	9960	9960	9960	9960	4
471	20240112	114300	296590060	9940	9950	9950	9940	174
472	20240112	114200	294858820	9960	9960	9960	9960	50
473	20240112	114100	294360820	9960	9960	9960	9960	4
474	20240112	114000	294320980	9960	9960	9960	9960	0
475	20240112	113900	294320980	9960	9960	9960	9960	0
476	20240112	113800	294320980	9960	9960	9960	9960	4
477	20240112	113700	294281140	9960	9960	9960	9960	20
478	20240112	113600	294081940	9960	9960	9960	9960	104
479	20240112	113500	293046100	9960	9960	9960	9960	0
480	20240112	113400	293046100	9960	9950	9960	9950	20
481	20240112	113300	292847000	9960	9960	9960	9960	4
482	20240112	113200	292807160	9960	9960	9960	9960	0
483	20240112	113100	292807160	9960	9960	9960	9960	0
484	20240112	113000	292807160	9960	9960	9960	9960	4
485	20240112	112900	292767320	9950	9950	9950	9950	1
486	20240112	112800	292757370	9950	9950	9950	9950	70
487	20240112	112700	292060870	9960	9950	9960	9950	11
488	20240112	112600	291951380	9960	9960	9960	9960	0
489	20240112	112500	291951380	9960	9960	9960	9960	1
490	20240112	112400	291941420	9960	9960	9960	9960	5
491	20240112	112300	291891620	9960	9960	9960	9960	0
492	20240112	112200	291891620	9960	9960	9960	9960	0
493	20240112	112100	291891620	9960	9960	9960	9960	4
494	20240112	112000	291851780	9950	9950	9950	9950	0
495	20240112	111900	291851780	9950	9950	9950	9950	50
496	20240112	111800	291354280	9960	9960	9960	9960	4
497	20240112	111700	291314440	9970	9970	9970	9970	1
498	20240112	111600	291304470	9970	9970	9970	9970	5
499	20240112	111500	291254620	9970	9970	9970	9970	46
500	20240112	111400	290796000	9970	9970	9970	9970	0
501	20240112	111300	290796000	9970	9970	9970	9970	4
502	20240112	111200	290756120	9970	9970	9970	9970	0
503	20240112	111100	290756120	9970	9970	9970	9970	0
504	20240112	111000	290756120	9970	9970	9970	9970	4
505	20240112	110900	290716240	9970	9970	9970	9970	0
506	20240112	110800	290716240	9970	9970	9970	9970	0
507	20240112	110700	290716240	9970	9970	9970	9970	4
508	20240112	110600	290676360	9950	9970	9970	9950	506
509	20240112	110500	285641640	9980	9980	9980	9980	0
510	20240112	110400	285641640	9980	9950	9980	9950	615
511	20240112	110300	279522270	9980	9980	9980	9980	0
512	20240112	110200	279522270	9980	9980	9980	9980	0
513	20240112	110100	279522270	9980	9980	9980	9980	4
514	20240112	110000	279482350	9960	9960	9960	9960	0
515	20240112	105900	279482350	9960	9960	9960	9960	15
516	20240112	105800	279332950	9980	9960	9980	9950	813
517	20240112	105700	271243060	9950	9960	9960	9950	859
518	20240112	105600	262694850	9980	9980	9980	9980	4
519	20240112	105500	262654930	9980	9980	9980	9980	55
520	20240112	105400	262106030	9980	9980	9980	9980	0
521	20240112	105300	262106030	9980	9980	9980	9980	4
522	20240112	105200	262066110	9970	9970	9970	9970	5
523	20240112	105100	262016260	9980	9980	9980	9980	0
524	20240112	105000	262016260	9980	9980	9980	9970	8
525	20240112	104900	261936440	9980	9980	9980	9980	0
526	20240112	104800	261936440	9980	9980	9980	9980	0
527	20240112	104700	261936440	9980	9980	9980	9980	4
528	20240112	104600	261896520	9980	9980	9980	9980	0
529	20240112	104500	261896520	9980	9980	9980	9980	10
530	20240112	104400	261796720	9980	9980	9980	9980	4
531	20240112	104300	261756800	9980	9980	9980	9980	0
532	20240112	104200	261756800	9980	9980	9980	9980	0
533	20240112	104100	261756800	9980	9970	9980	9970	104
534	20240112	104000	260718890	9970	9970	9970	9970	0
535	20240112	103900	260718890	9970	9970	9970	9970	502
536	20240112	103800	255713950	9980	9980	9980	9980	4
537	20240112	103700	255674030	9980	9980	9980	9980	0
538	20240112	103600	255674030	9980	9980	9980	9980	4
539	20240112	103500	255634110	9980	9980	9980	9980	0
540	20240112	103400	255634110	9980	9980	9980	9980	50
541	20240112	103300	255135110	9980	9980	9980	9980	4
542	20240112	103200	255095190	9970	9970	9970	9970	1239
543	20240112	103100	242742360	9970	9970	9970	9970	392
544	20240112	103000	238834120	9970	9970	9970	9970	14
545	20240112	102900	238694540	9970	9970	9970	9970	0
546	20240112	102800	238694540	9970	9970	9970	9970	0
547	20240112	102700	238694540	9970	9980	9980	9970	11
548	20240112	102600	238584860	9960	9960	9960	9960	101
549	20240112	102500	237578900	9980	9980	9980	9980	0
550	20240112	102400	237578900	9980	9980	9980	9980	4
551	20240112	102300	237538980	9950	9950	9950	9950	0
552	20240112	102200	237538980	9950	9950	9950	9950	23
553	20240112	102100	237310130	9950	9950	9950	9950	804
554	20240112	102000	229310330	9950	9950	9950	9950	0
555	20240112	101900	229310330	9950	9950	9950	9950	0
556	20240112	101800	229310330	9950	9940	9950	9930	190
557	20240112	101700	227423500	9930	9930	9930	9930	15
558	20240112	101600	227274550	9950	9950	9950	9950	4
559	20240112	101500	227234750	9950	9950	9950	9940	2808
560	20240112	101400	199296120	9990	9990	9990	9990	0
561	20240112	101300	199296120	9990	9990	9990	9990	4
562	20240112	101200	199256160	9960	9960	9960	9960	0
563	20240112	101100	199256160	9960	9960	9960	9960	125
564	20240112	101000	198011160	9990	9990	9990	9990	4
565	20240112	100900	197971200	9980	9970	9980	9970	11
566	20240112	100800	197861480	9990	9990	9990	9990	1
567	20240112	100700	197851490	9990	9990	9990	9990	56
568	20240112	100600	197292050	9990	9990	9990	9990	0
569	20240112	100500	197292050	9990	9990	9990	9990	100
570	20240112	100400	196293050	9990	9990	9990	9990	4
571	20240112	100300	196253090	10000	9980	10000	9980	150
572	20240112	100200	194753440	9990	9960	9990	9950	145
573	20240112	100100	193310600	9990	9960	9990	9960	124
574	20240112	100000	192075440	10000	10000	10000	10000	0
575	20240112	095900	192075440	10000	10000	10000	10000	0
576	20240112	095800	192075440	10000	9940	10000	9940	6
577	20240112	095700	192015560	10000	9960	10000	9940	2561
578	20240112	095600	166475590	9960	9960	9960	9960	4
579	20240112	095500	166435750	9930	9930	9930	9930	1
580	20240112	095400	166425820	9950	9950	9950	9950	0
581	20240112	095300	166425820	9950	9950	9950	9950	306
582	20240112	095200	163381120	9950	9910	9950	9900	38
583	20240112	095100	163004520	9900	9920	9920	9900	300
584	20240112	095000	160033940	9950	9950	9950	9950	4
585	20240112	094900	159994140	9950	9950	9950	9950	0
586	20240112	094800	159994140	9950	9950	9950	9950	0
587	20240112	094700	159994140	9950	9900	9950	9900	14
588	20240112	094600	159855340	9900	9910	9910	9900	220
589	20240112	094500	157677120	9940	9940	9940	9940	771
590	20240112	094400	150013380	9940	9940	9940	9940	4
591	20240112	094300	149973620	9900	9900	9900	9900	613
592	20240112	094200	143904920	9900	9930	9930	9900	300
593	20240112	094100	140929890	9940	9940	9940	9940	5
594	20240112	094000	140880190	9940	9940	9940	9940	17
595	20240112	093900	140711210	9940	9940	9940	9940	18
596	20240112	093800	140532290	9940	9940	9940	9920	60
597	20240112	093700	139936860	9940	9940	9940	9940	0
598	20240112	093600	139936860	9940	9940	9940	9930	804
599	20240112	093500	131946100	9940	9940	9940	9940	35
600	20240112	093400	131598200	9940	9940	9940	9940	50
601	20240112	093300	131101200	9940	9940	9940	9940	4
602	20240112	093200	131061440	9940	9940	9940	9940	1
603	20240112	093100	131051500	9940	9920	9940	9920	1457
604	20240112	093000	116580520	9900	9910	9920	9900	457
605	20240112	092900	112056050	9910	9920	9920	9910	62
606	20240112	092800	111441590	9920	9920	9920	9920	9
607	20240112	092700	111352310	9900	9930	9930	9900	721
608	20240112	092600	104210150	9930	9920	9930	9920	658
609	20240112	092500	97676360	9930	9920	9930	9900	795
610	20240112	092400	89798040	9920	9910	9920	9910	7
611	20240112	092300	89728650	9910	9920	9920	9900	54
612	20240112	092200	89193520	9920	9910	9920	9910	434
613	20240112	092100	84889470	9910	9920	9920	9910	145
614	20240112	092000	83452360	9920	9930	9930	9920	455
615	20240112	091900	78938560	9930	9930	9930	9930	111
616	20240112	091800	77836330	9930	9940	9940	9930	68
617	20240112	091700	77161080	9940	9940	9940	9940	200
618	20240112	091600	75173080	9970	9970	9970	9970	10
619	20240112	091500	75073380	9970	9980	9980	9970	13
620	20240112	091400	74943720	9970	9970	9970	9970	0
621	20240112	091300	74943720	9970	9960	9970	9960	16
622	20240112	091200	74784240	9890	9990	9990	9890	3023
623	20240112	091100	44811010	10010	10010	10010	10010	0
624	20240112	091000	44811010	10010	10010	10010	10010	62
625	20240112	090900	44190390	10030	10030	10030	10030	0
626	20240112	090800	44190390	10030	10030	10030	10030	0
627	20240112	090700	44190390	10030	10030	10030	10030	0
628	20240112	090600	44190390	10030	9990	10030	9990	1698
629	20240112	090500	27171350	10000	10010	10010	10000	575
630	20240112	090400	21418430	10010	10010	10010	10000	556
631	20240112	090300	15855680	10000	10000	10000	10000	1068
632	20240112	090200	5175680	10040	10040	10040	10040	10
633	20240112	090100	5075280	10040	10000	10040	10000	12
634	20240112	090000	4954950	10010	10010	10010	10010	495