KissMeData/006980/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	184800	125345390	20150	20150	20150	20150	256
3	20240102	184700	125345390	20150	20150	20150	20150	0
4	20240102	184600	125345390	20150	20150	20150	20150	0
5	20240102	184500	125345390	20150	20150	20150	20150	0
6	20240102	184400	125345390	20150	20150	20150	20150	0
7	20240102	184300	125345390	20150	20150	20150	20150	0
8	20240102	184200	125345390	20150	20150	20150	20150	0
9	20240102	184100	125345390	20150	20150	20150	20150	0
10	20240102	184000	125345390	20150	20150	20150	20150	0
11	20240102	183900	125345390	20150	20150	20150	20150	0
12	20240102	183800	125345390	20150	20150	20150	20150	0
13	20240102	183700	125345390	20150	20150	20150	20150	0
14	20240102	183600	125345390	20150	20150	20150	20150	0
15	20240102	183500	125345390	20150	20150	20150	20150	0
16	20240102	183400	125345390	20150	20150	20150	20150	0
17	20240102	183300	125345390	20150	20150	20150	20150	0
18	20240102	183200	125345390	20150	20150	20150	20150	0
19	20240102	183100	125345390	20150	20150	20150	20150	0
20	20240102	183000	125345390	20150	20150	20150	20150	0
21	20240102	182900	125345390	20150	20150	20150	20150	0
22	20240102	182800	125345390	20150	20150	20150	20150	0
23	20240102	182700	125345390	20150	20150	20150	20150	0
24	20240102	182600	125345390	20150	20150	20150	20150	0
25	20240102	182500	125345390	20150	20150	20150	20150	0
26	20240102	182400	125345390	20150	20150	20150	20150	0
27	20240102	182300	125345390	20150	20150	20150	20150	0
28	20240102	182200	125345390	20150	20150	20150	20150	0
29	20240102	182100	125345390	20150	20150	20150	20150	0
30	20240102	182000	125345390	20150	20150	20150	20150	0
31	20240102	181900	125345390	20150	20150	20150	20150	0
32	20240102	181800	125345390	20150	20150	20150	20150	256
33	20240102	181700	125345390	20150	20150	20150	20150	0
34	20240102	181600	125345390	20150	20150	20150	20150	0
35	20240102	181500	125345390	20150	20150	20150	20150	0
36	20240102	181400	125345390	20150	20150	20150	20150	0
37	20240102	181300	125345390	20150	20150	20150	20150	0
38	20240102	181200	125345390	20150	20150	20150	20150	0
39	20240102	181100	125345390	20150	20150	20150	20150	0
40	20240102	181000	125345390	20150	20150	20150	20150	0
41	20240102	180900	125345390	20150	20150	20150	20150	0
42	20240102	180800	125345390	20150	20150	20150	20150	0
43	20240102	180700	125345390	20150	20150	20150	20150	0
44	20240102	180600	125345390	20150	20150	20150	20150	0
45	20240102	180500	125345390	20150	20150	20150	20150	0
46	20240102	180400	125345390	20150	20150	20150	20150	0
47	20240102	180300	125345390	20150	20150	20150	20150	0
48	20240102	180200	125345390	20150	20150	20150	20150	0
49	20240102	180100	125345390	20150	20150	20150	20150	0
50	20240102	180000	125345390	20150	20150	20150	20150	0
51	20240102	175900	125345390	20150	20150	20150	20150	0
52	20240102	175800	125345390	20150	20150	20150	20150	0
53	20240102	175700	125345390	20150	20150	20150	20150	0
54	20240102	175600	125345390	20150	20150	20150	20150	0
55	20240102	175500	125345390	20150	20150	20150	20150	0
56	20240102	175400	125345390	20150	20150	20150	20150	0
57	20240102	175300	125345390	20150	20150	20150	20150	0
58	20240102	175200	125345390	20150	20150	20150	20150	0
59	20240102	175100	125345390	20150	20150	20150	20150	0
60	20240102	175000	125345390	20150	20150	20150	20150	0
61	20240102	174900	125345390	20150	20150	20150	20150	0
62	20240102	174800	125345390	20150	20150	20150	20150	256
63	20240102	174700	125345390	20150	20150	20150	20150	0
64	20240102	174600	125345390	20150	20150	20150	20150	0
65	20240102	174500	125345390	20150	20150	20150	20150	0
66	20240102	174400	125345390	20150	20150	20150	20150	0
67	20240102	174300	125345390	20150	20150	20150	20150	0
68	20240102	174200	125345390	20150	20150	20150	20150	0
69	20240102	174100	125345390	20150	20150	20150	20150	0
70	20240102	174000	125345390	20150	20150	20150	20150	0
71	20240102	173900	125345390	20150	20150	20150	20150	0
72	20240102	173800	125345390	20150	20150	20150	20150	0
73	20240102	173700	125345390	20150	20150	20150	20150	0
74	20240102	173600	125345390	20150	20150	20150	20150	0
75	20240102	173500	125345390	20150	20150	20150	20150	0
76	20240102	173400	125345390	20150	20150	20150	20150	0
77	20240102	173300	125345390	20150	20150	20150	20150	0
78	20240102	173200	125345390	20150	20150	20150	20150	0
79	20240102	173100	125345390	20150	20150	20150	20150	0
80	20240102	173000	125345390	20150	20150	20150	20150	0
81	20240102	172900	125345390	20150	20150	20150	20150	0
82	20240102	172800	125345390	20150	20150	20150	20150	0
83	20240102	172700	125345390	20150	20150	20150	20150	0
84	20240102	172600	125345390	20150	20150	20150	20150	0
85	20240102	172500	125345390	20150	20150	20150	20150	0
86	20240102	172400	125345390	20150	20150	20150	20150	0
87	20240102	172300	125345390	20150	20150	20150	20150	0
88	20240102	172200	125345390	20150	20150	20150	20150	0
89	20240102	172100	125345390	20150	20150	20150	20150	0
90	20240102	172000	125345390	20150	20150	20150	20150	0
91	20240102	171900	125345390	20150	20150	20150	20150	0
92	20240102	171800	125345390	20150	20150	20150	20150	256
93	20240102	171700	125345390	20150	20150	20150	20150	0
94	20240102	171600	125345390	20150	20150	20150	20150	0
95	20240102	171500	125345390	20150	20150	20150	20150	0
96	20240102	171400	125345390	20150	20150	20150	20150	0
97	20240102	171300	125345390	20150	20150	20150	20150	0
98	20240102	171200	125345390	20150	20150	20150	20150	0
99	20240102	171100	125345390	20150	20150	20150	20150	0
100	20240102	171000	125345390	20150	20150	20150	20150	0
101	20240102	170900	125345390	20150	20150	20150	20150	0
102	20240102	170800	125345390	20150	20150	20150	20150	0
103	20240102	170700	125345390	20150	20150	20150	20150	0
104	20240102	170600	125345390	20150	20150	20150	20150	0
105	20240102	170500	125345390	20150	20150	20150	20150	0
106	20240102	170400	125345390	20150	20150	20150	20150	0
107	20240102	170300	125345390	20150	20150	20150	20150	0
108	20240102	170200	125345390	20150	20150	20150	20150	0
109	20240102	170100	125345390	20150	20150	20150	20150	0
110	20240102	170000	125345390	20150	20150	20150	20150	0
111	20240102	165900	125345390	20150	20150	20150	20150	0
112	20240102	165800	125345390	20150	20150	20150	20150	0
113	20240102	165700	125345390	20150	20150	20150	20150	0
114	20240102	165600	125345390	20150	20150	20150	20150	0
115	20240102	165500	125345390	20150	20150	20150	20150	0
116	20240102	165400	125345390	20150	20150	20150	20150	0
117	20240102	165300	125345390	20150	20150	20150	20150	0
118	20240102	165200	125345390	20150	20150	20150	20150	0
119	20240102	165100	125345390	20150	20150	20150	20150	0
120	20240102	165000	125345390	20150	20150	20150	20150	0
121	20240102	164900	125345390	20150	20150	20150	20150	0
122	20240102	164800	125345390	20150	20150	20150	20150	256
123	20240102	164700	125345390	20150	20150	20150	20150	0
124	20240102	164600	125345390	20150	20150	20150	20150	0
125	20240102	164500	125345390	20150	20150	20150	20150	0
126	20240102	164400	125345390	20150	20150	20150	20150	0
127	20240102	164300	125345390	20150	20150	20150	20150	0
128	20240102	164200	125345390	20150	20150	20150	20150	0
129	20240102	164100	125345390	20150	20150	20150	20150	0
130	20240102	164000	125345390	20150	20150	20150	20150	0
131	20240102	163900	125345390	20150	20150	20150	20150	0
132	20240102	163800	125345390	20150	20150	20150	20150	0
133	20240102	163700	125345390	20150	20150	20150	20150	0
134	20240102	163600	125345390	20150	20150	20150	20150	0
135	20240102	163500	125345390	20150	20150	20150	20150	0
136	20240102	163400	125345390	20150	20150	20150	20150	0
137	20240102	163300	125345390	20150	20150	20150	20150	0
138	20240102	163200	125345390	20150	20150	20150	20150	0
139	20240102	163100	125345390	20150	20150	20150	20150	0
140	20240102	163000	125345390	20150	20150	20150	20150	0
141	20240102	162900	125345390	20150	20150	20150	20150	0
142	20240102	162800	125345390	20150	20150	20150	20150	0
143	20240102	162700	125345390	20150	20150	20150	20150	0
144	20240102	162600	125345390	20150	20150	20150	20150	0
145	20240102	162500	125345390	20150	20150	20150	20150	0
146	20240102	162400	125345390	20150	20150	20150	20150	0
147	20240102	162300	125345390	20150	20150	20150	20150	0
148	20240102	162200	125345390	20150	20150	20150	20150	0
149	20240102	162100	125345390	20150	20150	20150	20150	0
150	20240102	162000	125345390	20150	20150	20150	20150	0
151	20240102	161900	125345390	20150	20150	20150	20150	0
152	20240102	161800	125345390	20150	20150	20150	20150	256
153	20240102	161700	125345390	20150	20150	20150	20150	0
154	20240102	161600	125345390	20150	20150	20150	20150	0
155	20240102	161500	125345390	20150	20150	20150	20150	0
156	20240102	161400	125345390	20150	20150	20150	20150	0
157	20240102	161300	125345390	20150	20150	20150	20150	0
158	20240102	161200	125345390	20150	20150	20150	20150	0
159	20240102	161100	125345390	20150	20150	20150	20150	0
160	20240102	161000	125345390	20150	20150	20150	20150	0
161	20240102	160900	125345390	20150	20150	20150	20150	0
162	20240102	160800	125345390	20150	20150	20150	20150	0
163	20240102	160700	125345390	20150	20150	20150	20150	0
164	20240102	160600	125345390	20150	20150	20150	20150	0
165	20240102	160500	125345390	20150	20150	20150	20150	0
166	20240102	160400	125345390	20150	20150	20150	20150	0
167	20240102	160300	125345390	20150	20150	20150	20150	0
168	20240102	160200	125345390	20150	20150	20150	20150	0
169	20240102	160100	125345390	20150	20150	20150	20150	0
170	20240102	160000	125345390	20150	20150	20150	20150	0
171	20240102	155900	125345390	20150	20150	20150	20150	0
172	20240102	155800	125345390	20150	20150	20150	20150	0
173	20240102	155700	125345390	20150	20150	20150	20150	0
174	20240102	155600	125345390	20150	20150	20150	20150	0
175	20240102	155500	125345390	20150	20150	20150	20150	0
176	20240102	155400	125345390	20150	20150	20150	20150	0
177	20240102	155300	125345390	20150	20150	20150	20150	0
178	20240102	155200	125345390	20150	20150	20150	20150	0
179	20240102	155100	125345390	20150	20150	20150	20150	0
180	20240102	155000	125345390	20150	20150	20150	20150	0
181	20240102	154900	125345390	20150	20150	20150	20150	0
182	20240102	154800	125345390	20150	20150	20150	20150	256
183	20240102	154700	125345390	20150	20150	20150	20150	0
184	20240102	154600	125345390	20150	20150	20150	20150	0
185	20240102	154500	125345390	20150	20150	20150	20150	0
186	20240102	154400	125345390	20150	20150	20150	20150	0
187	20240102	154300	125345390	20150	20150	20150	20150	0
188	20240102	154200	125345390	20150	20150	20150	20150	0
189	20240102	154100	125345390	20150	20150	20150	20150	0
190	20240102	154000	125345390	20150	20150	20150	20150	0
191	20240102	153900	125345390	20150	20150	20150	20150	0
192	20240102	153800	125345390	20150	20150	20150	20150	0
193	20240102	153700	125345390	20150	20150	20150	20150	0
194	20240102	153600	125345390	20150	20150	20150	20150	0
195	20240102	153500	125345390	20150	20150	20150	20150	0
196	20240102	153400	125345390	20150	20150	20150	20150	0
197	20240102	153300	125345390	20150	20150	20150	20150	0
198	20240102	153200	125345390	20150	20150	20150	20150	0
199	20240102	153100	125345390	20150	20150	20150	20150	0
200	20240102	153000	125345390	20150	20150	20150	20150	256
201	20240102	152900	120186990	19920	19920	19920	19920	0
202	20240102	152800	120186990	19920	19920	19920	19920	0
203	20240102	152700	120186990	19920	19920	19920	19920	0
204	20240102	152600	120186990	19920	19920	19920	19920	0
205	20240102	152500	120186990	19920	19920	19920	19920	0
206	20240102	152400	120186990	19920	19920	19920	19920	0
207	20240102	152300	120186990	19920	19920	19920	19920	0
208	20240102	152200	120186990	19920	19920	19920	19920	0
209	20240102	152100	120186990	19920	19920	19920	19920	0
210	20240102	152000	120186990	19920	19920	19920	19920	0
211	20240102	151900	120186990	19920	19920	19920	19920	9
212	20240102	151800	120007710	19970	19970	19970	19970	0
213	20240102	151700	120007710	19970	19970	19970	19970	0
214	20240102	151600	120007710	19970	19970	19970	19970	0
215	20240102	151500	120007710	19970	19970	19970	19970	2
216	20240102	151400	119967770	19970	19970	19970	19970	0
217	20240102	151300	119967770	19970	19970	19970	19970	0
218	20240102	151200	119967770	19970	19970	19970	19970	0
219	20240102	151100	119967770	19970	19970	19970	19970	0
220	20240102	151000	119967770	19970	19970	19970	19970	0
221	20240102	150900	119967770	19970	19970	19970	19970	0
222	20240102	150800	119967770	19970	19970	19970	19970	0
223	20240102	150700	119967770	19970	19970	19970	19970	0
224	20240102	150600	119967770	19970	19970	19970	19970	0
225	20240102	150500	119967770	19970	19970	19970	19970	0
226	20240102	150400	119967770	19970	19970	19970	19970	0
227	20240102	150300	119967770	19970	19970	19970	19970	2
228	20240102	150200	119927830	19900	19900	19900	19900	0
229	20240102	150100	119927830	19900	19900	19900	19900	0
230	20240102	150000	119927830	19900	19900	19900	19900	0
231	20240102	145900	119927830	19900	19900	19900	19900	0
232	20240102	145800	119927830	19900	19900	19900	19900	0
233	20240102	145700	119927830	19900	19900	19900	19900	1
234	20240102	145600	119907930	19900	19900	19900	19900	0
235	20240102	145500	119907930	19900	19900	19900	19900	0
236	20240102	145400	119907930	19900	19900	19900	19900	0
237	20240102	145300	119907930	19900	19900	19900	19900	0
238	20240102	145200	119907930	19900	19900	19900	19900	0
239	20240102	145100	119907930	19900	19900	19900	19900	0
240	20240102	145000	119907930	19900	19950	19950	19900	36
241	20240102	144900	119191180	19950	19950	19950	19950	0
242	20240102	144800	119191180	19950	19950	19950	19950	4
243	20240102	144700	119111380	19950	19950	19950	19950	39
244	20240102	144600	118333330	19950	19950	19950	19950	23
245	20240102	144500	117874480	19980	19980	19980	19980	0
246	20240102	144400	117874480	19980	19980	19980	19980	0
247	20240102	144300	117874480	19980	19980	19980	19980	0
248	20240102	144200	117874480	19980	19990	19990	19980	33
249	20240102	144100	117215110	20000	20000	20000	20000	0
250	20240102	144000	117215110	20000	20000	20000	20000	0
251	20240102	143900	117215110	20000	20000	20000	20000	0
252	20240102	143800	117215110	20000	20000	20000	20000	260
253	20240102	143700	112015110	20000	20000	20000	20000	0
254	20240102	143600	112015110	20000	20000	20000	20000	0
255	20240102	143500	112015110	20000	20000	20000	20000	24
256	20240102	143400	111535110	20050	20050	20050	20050	0
257	20240102	143300	111535110	20050	20050	20050	20050	0
258	20240102	143200	111535110	20050	20050	20050	20050	0
259	20240102	143100	111535110	20050	20050	20050	20050	1
260	20240102	143000	111515060	20000	20050	20050	20000	11
261	20240102	142900	111295010	20000	20000	20000	20000	46
262	20240102	142800	110375010	20050	20050	20050	20050	0
263	20240102	142700	110375010	20050	20050	20050	20050	0
264	20240102	142600	110375010	20050	20050	20050	20050	0
265	20240102	142500	110375010	20050	20050	20050	20050	2
266	20240102	142400	110334910	20000	20000	20000	20000	0
267	20240102	142300	110334910	20000	20000	20000	20000	0
268	20240102	142200	110334910	20000	20000	20000	20000	14
269	20240102	142100	110054910	20050	20050	20050	20050	0
270	20240102	142000	110054910	20050	20050	20050	20050	0
271	20240102	141900	110054910	20050	20050	20050	20050	0
272	20240102	141800	110054910	20050	20050	20050	20050	1
273	20240102	141700	110034860	20000	20000	20000	20000	0
274	20240102	141600	110034860	20000	20000	20000	20000	0
275	20240102	141500	110034860	20000	20000	20000	20000	0
276	20240102	141400	110034860	20000	20000	20000	20000	0
277	20240102	141300	110034860	20000	20000	20000	20000	1
278	20240102	141200	110014860	20050	20050	20050	20050	0
279	20240102	141100	110014860	20050	20050	20050	20050	50
280	20240102	141000	109012360	20000	20000	20000	20000	0
281	20240102	140900	109012360	20000	20000	20000	20000	0
282	20240102	140800	109012360	20000	20000	20000	20000	0
283	20240102	140700	109012360	20000	20000	20000	20000	0
284	20240102	140600	109012360	20000	20000	20000	20000	0
285	20240102	140500	109012360	20000	20000	20000	20000	0
286	20240102	140400	109012360	20000	20000	20000	20000	0
287	20240102	140300	109012360	20000	20000	20000	20000	0
288	20240102	140200	109012360	20000	20000	20000	20000	8
289	20240102	140100	108852360	20000	20000	20000	20000	0
290	20240102	140000	108852360	20000	20000	20000	20000	0
291	20240102	135900	108852360	20000	20000	20000	20000	11
292	20240102	135800	108632360	20000	20000	20000	20000	0
293	20240102	135700	108632360	20000	20000	20000	20000	0
294	20240102	135600	108632360	20000	20000	20000	20000	0
295	20240102	135500	108632360	20000	20000	20000	20000	0
296	20240102	135400	108632360	20000	20000	20000	20000	0
297	20240102	135300	108632360	20000	20000	20000	20000	0
298	20240102	135200	108632360	20000	20000	20000	20000	0
299	20240102	135100	108632360	20000	20000	20000	20000	40
300	20240102	135000	107832360	20050	20050	20050	20050	0
301	20240102	134900	107832360	20050	20050	20050	20050	0
302	20240102	134800	107832360	20050	20050	20050	20050	0
303	20240102	134700	107832360	20050	20050	20050	20050	6
304	20240102	134600	107712060	20000	20000	20000	20000	0
305	20240102	134500	107712060	20000	20000	20000	20000	0
306	20240102	134400	107712060	20000	20000	20000	20000	0
307	20240102	134300	107712060	20000	20000	20000	20000	0
308	20240102	134200	107712060	20000	20000	20000	20000	0
309	20240102	134100	107712060	20000	20000	20000	20000	0
310	20240102	134000	107712060	20000	20000	20000	20000	0
311	20240102	133900	107712060	20000	20000	20000	20000	0
312	20240102	133800	107712060	20000	20000	20000	20000	0
313	20240102	133700	107712060	20000	20000	20000	20000	0
314	20240102	133600	107712060	20000	20000	20000	20000	1
315	20240102	133500	107692060	20000	20000	20000	20000	0
316	20240102	133400	107692060	20000	20000	20000	20000	82
317	20240102	133300	106052060	20000	20000	20000	20000	0
318	20240102	133200	106052060	20000	20000	20000	20000	52
319	20240102	133100	105012060	20000	20000	20000	20000	0
320	20240102	133000	105012060	20000	20000	20000	20000	0
321	20240102	132900	105012060	20000	20000	20000	20000	0
322	20240102	132800	105012060	20000	20000	20000	20000	0
323	20240102	132700	105012060	20000	20000	20000	20000	12
324	20240102	132600	104772060	20000	19940	20000	19940	388
325	20240102	132500	97014710	19940	19900	19940	19900	150
326	20240102	132400	94024170	19940	19940	19940	19940	0
327	20240102	132300	94024170	19940	19940	19940	19940	0
328	20240102	132200	94024170	19940	19940	19940	19940	0
329	20240102	132100	94024170	19940	19870	19940	19870	4
330	20240102	132000	93944500	19850	19850	19850	19850	0
331	20240102	131900	93944500	19850	19850	19850	19850	0
332	20240102	131800	93944500	19850	19850	19850	19850	0
333	20240102	131700	93944500	19850	19850	19850	19850	0
334	20240102	131600	93944500	19850	19850	19850	19850	0
335	20240102	131500	93944500	19850	19850	19850	19850	0
336	20240102	131400	93944500	19850	19850	19850	19850	0
337	20240102	131300	93944500	19850	19850	19850	19850	0
338	20240102	131200	93944500	19850	19850	19850	19850	0
339	20240102	131100	93944500	19850	19850	19850	19850	0
340	20240102	131000	93944500	19850	19850	19850	19850	0
341	20240102	130900	93944500	19850	19850	19850	19850	0
342	20240102	130800	93944500	19850	19850	19850	19850	0
343	20240102	130700	93944500	19850	19850	19850	19850	0
344	20240102	130600	93944500	19850	19850	19850	19850	0
345	20240102	130500	93944500	19850	19850	19850	19850	0
346	20240102	130400	93944500	19850	19850	19850	19850	0
347	20240102	130300	93944500	19850	19850	19850	19850	0
348	20240102	130200	93944500	19850	19850	19850	19850	0
349	20240102	130100	93944500	19850	19850	19850	19850	0
350	20240102	130000	93944500	19850	19850	19850	19850	23
351	20240102	125900	93487950	19850	19850	19850	19850	0
352	20240102	125800	93487950	19850	19850	19850	19850	0
353	20240102	125700	93487950	19850	19850	19850	19850	0
354	20240102	125600	93487950	19850	19850	19850	19850	0
355	20240102	125500	93487950	19850	19850	19850	19850	1
356	20240102	125400	93468100	19860	19860	19860	19860	0
357	20240102	125300	93468100	19860	19860	19860	19860	0
358	20240102	125200	93468100	19860	19860	19860	19860	0
359	20240102	125100	93468100	19860	19860	19860	19860	0
360	20240102	125000	93468100	19860	19860	19860	19860	0
361	20240102	124900	93468100	19860	19860	19860	19860	0
362	20240102	124800	93468100	19860	19860	19860	19860	3
363	20240102	124700	93408520	19870	19870	19870	19870	0
364	20240102	124600	93408520	19870	19870	19870	19870	0
365	20240102	124500	93408520	19870	19860	19870	19860	33
366	20240102	124400	92753060	19860	19860	19860	19860	2
367	20240102	124300	92713340	19850	19850	19850	19850	0
368	20240102	124200	92713340	19850	19850	19850	19850	14
369	20240102	124100	92435440	19850	19850	19850	19850	0
370	20240102	124000	92435440	19850	19850	19850	19850	0
371	20240102	123900	92435440	19850	19850	19850	19850	121
372	20240102	123800	90033590	19850	19850	19850	19850	0
373	20240102	123700	90033590	19850	19850	19850	19850	0
374	20240102	123600	90033590	19850	19850	19850	19850	0
375	20240102	123500	90033590	19850	19850	19850	19850	0
376	20240102	123400	90033590	19850	19850	19850	19850	17
377	20240102	123300	89696140	19870	19870	19870	19870	0
378	20240102	123200	89696140	19870	19870	19870	19870	0
379	20240102	123100	89696140	19870	19850	19870	19850	26
380	20240102	123000	89179800	19870	19870	19870	19870	0
381	20240102	122900	89179800	19870	19870	19870	19870	0
382	20240102	122800	89179800	19870	19870	19870	19870	0
383	20240102	122700	89179800	19870	19870	19870	19870	0
384	20240102	122600	89179800	19870	19870	19870	19870	0
385	20240102	122500	89179800	19870	19870	19870	19870	0
386	20240102	122400	89179800	19870	19870	19870	19870	0
387	20240102	122300	89179800	19870	19860	19870	19860	200
388	20240102	122200	85205990	19840	19840	19840	19840	0
389	20240102	122100	85205990	19840	19840	19840	19840	0
390	20240102	122000	85205990	19840	19840	19840	19840	0
391	20240102	121900	85205990	19840	19840	19840	19840	0
392	20240102	121800	85205990	19840	19850	19850	19840	21
393	20240102	121700	84789180	19870	19870	19870	19870	0
394	20240102	121600	84789180	19870	19870	19870	19870	1
395	20240102	121500	84769310	19850	19850	19850	19850	0
396	20240102	121400	84769310	19850	19850	19850	19850	0
397	20240102	121300	84769310	19850	19850	19850	19850	1
398	20240102	121200	84749460	19850	19850	19850	19850	0
399	20240102	121100	84749460	19850	19850	19850	19850	0
400	20240102	121000	84749460	19850	19850	19850	19850	6
401	20240102	120900	84630360	19850	19850	19850	19850	0
402	20240102	120800	84630360	19850	19850	19850	19850	0
403	20240102	120700	84630360	19850	19850	19850	19850	0
404	20240102	120600	84630360	19850	19850	19850	19850	0
405	20240102	120500	84630360	19850	19850	19850	19850	2
406	20240102	120400	84590660	19840	19840	19840	19840	0
407	20240102	120300	84590660	19840	19840	19840	19840	0
408	20240102	120200	84590660	19840	19840	19840	19840	0
409	20240102	120100	84590660	19840	19840	19840	19840	0
410	20240102	120000	84590660	19840	19840	19840	19840	0
411	20240102	115900	84590660	19840	19840	19840	19840	0
412	20240102	115800	84590660	19840	19840	19840	19840	100
413	20240102	115700	82606660	19840	19840	19840	19840	100
414	20240102	115600	80622660	19840	19840	19840	19840	0
415	20240102	115500	80622660	19840	19840	19840	19840	1
416	20240102	115400	80602820	19840	19840	19840	19840	0
417	20240102	115300	80602820	19840	19840	19840	19840	0
418	20240102	115200	80602820	19840	19840	19840	19840	0
419	20240102	115100	80602820	19840	19840	19840	19840	0
420	20240102	115000	80602820	19840	19840	19840	19840	0
421	20240102	114900	80602820	19840	19850	19850	19840	55
422	20240102	114800	79511610	19840	19840	19840	19840	0
423	20240102	114700	79511610	19840	19840	19840	19840	0
424	20240102	114600	79511610	19840	19840	19840	19840	0
425	20240102	114500	79511610	19840	19840	19840	19840	0
426	20240102	114400	79511610	19840	19840	19840	19840	0
427	20240102	114300	79511610	19840	19840	19840	19840	0
428	20240102	114200	79511610	19840	19840	19840	19840	0
429	20240102	114100	79511610	19840	19840	19840	19840	0
430	20240102	114000	79511610	19840	19840	19840	19840	0
431	20240102	113900	79511610	19840	19840	19840	19840	0
432	20240102	113800	79511610	19840	19840	19840	19840	0
433	20240102	113700	79511610	19840	19840	19840	19840	0
434	20240102	113600	79511610	19840	19840	19840	19840	0
435	20240102	113500	79511610	19840	19840	19840	19840	0
436	20240102	113400	79511610	19840	19840	19840	19840	0
437	20240102	113300	79511610	19840	19840	19840	19840	0
438	20240102	113200	79511610	19840	19840	19840	19840	0
439	20240102	113100	79511610	19840	19840	19840	19840	0
440	20240102	113000	79511610	19840	19840	19840	19840	0
441	20240102	112900	79511610	19840	19840	19840	19840	0
442	20240102	112800	79511610	19840	19840	19840	19840	71
443	20240102	112700	78102970	19840	19840	19840	19840	329
444	20240102	112600	71575610	19840	19840	19840	19840	0
445	20240102	112500	71575610	19840	19840	19840	19840	0
446	20240102	112400	71575610	19840	19840	19840	19840	0
447	20240102	112300	71575610	19840	19840	19840	19840	0
448	20240102	112200	71575610	19840	19840	19840	19840	0
449	20240102	112100	71575610	19840	19840	19840	19840	100
450	20240102	112000	69591610	19840	19840	19840	19840	100
451	20240102	111900	67607610	19840	19840	19840	19840	139
452	20240102	111800	64849850	19840	19850	19850	19840	134
453	20240102	111700	62191210	19850	19850	19850	19850	0
454	20240102	111600	62191210	19850	19850	19850	19850	0
455	20240102	111500	62191210	19850	19850	19850	19850	0
456	20240102	111400	62191210	19850	19870	19870	19850	520
457	20240102	111300	51866630	19880	19880	19880	19880	0
458	20240102	111200	51866630	19880	19880	19880	19880	8
459	20240102	111100	51707590	19880	19880	19880	19880	0
460	20240102	111000	51707590	19880	19880	19880	19880	0
461	20240102	110900	51707590	19880	19880	19880	19880	2
462	20240102	110800	51667830	19870	19870	19870	19870	0
463	20240102	110700	51667830	19870	19870	19870	19870	0
464	20240102	110600	51667830	19870	19870	19870	19870	15
465	20240102	110500	51369780	19870	19870	19870	19870	0
466	20240102	110400	51369780	19870	19870	19870	19870	0
467	20240102	110300	51369780	19870	19870	19870	19870	4
468	20240102	110200	51290300	19900	19900	19900	19900	0
469	20240102	110100	51290300	19900	19900	19900	19900	0
470	20240102	110000	51290300	19900	19900	19900	19900	1
471	20240102	105900	51270400	19870	19870	19870	19870	0
472	20240102	105800	51270400	19870	19870	19870	19870	0
473	20240102	105700	51270400	19870	19870	19870	19870	0
474	20240102	105600	51270400	19870	19870	19870	19870	0
475	20240102	105500	51270400	19870	19870	19870	19870	0
476	20240102	105400	51270400	19870	19870	19870	19870	0
477	20240102	105300	51270400	19870	19870	19870	19870	6
478	20240102	105200	51151180	19870	19880	19880	19870	10
479	20240102	105100	50952460	19870	19870	19870	19870	0
480	20240102	105000	50952460	19870	19870	19870	19870	0
481	20240102	104900	50952460	19870	19870	19870	19870	0
482	20240102	104800	50952460	19870	19870	19870	19870	0
483	20240102	104700	50952460	19870	19930	19930	19870	7
484	20240102	104600	50813280	19870	19870	19870	19870	0
485	20240102	104500	50813280	19870	19870	19870	19870	0
486	20240102	104400	50813280	19870	19870	19870	19870	3
487	20240102	104300	50753670	19870	19880	19880	19870	145
488	20240102	104200	47872440	19950	19950	19950	19950	0
489	20240102	104100	47872440	19950	19950	19950	19950	0
490	20240102	104000	47872440	19950	19950	19950	19950	0
491	20240102	103900	47872440	19950	19950	19950	19950	0
492	20240102	103800	47872440	19950	19840	19950	19840	101
493	20240102	103700	45868490	19840	19840	19840	19840	0
494	20240102	103600	45868490	19840	19840	19840	19840	23
495	20240102	103500	45412170	19840	19860	19860	19840	100
496	20240102	103400	43427470	19860	19860	19860	19860	0
497	20240102	103300	43427470	19860	19860	19860	19860	0
498	20240102	103200	43427470	19860	19860	19860	19860	5
499	20240102	103100	43328170	19840	19840	19840	19840	23
500	20240102	103000	42871850	19840	19840	19840	19840	0
501	20240102	102900	42871850	19840	19840	19840	19840	0
502	20240102	102800	42871850	19840	19840	19840	19840	221
503	20240102	102700	38487210	19840	19840	19840	19840	537
504	20240102	102600	27833130	19840	19840	19840	19840	30
505	20240102	102500	27237930	19840	19840	19840	19840	136
506	20240102	102400	24539690	19840	19840	19840	19840	0
507	20240102	102300	24539690	19840	19840	19840	19840	0
508	20240102	102200	24539690	19840	19840	19840	19840	0
509	20240102	102100	24539690	19840	19860	19860	19840	67
510	20240102	102000	23210250	19860	19860	19860	19860	0
511	20240102	101900	23210250	19860	19880	19880	19860	7
512	20240102	101800	23071110	20050	20050	20050	20050	0
513	20240102	101700	23071110	20050	20050	20050	20050	0
514	20240102	101600	23071110	20050	20050	20050	20050	0
515	20240102	101500	23071110	20050	20050	20050	20050	0
516	20240102	101400	23071110	20050	20050	20050	20050	0
517	20240102	101300	23071110	20050	20050	20050	20050	0
518	20240102	101200	23071110	20050	20050	20050	20050	0
519	20240102	101100	23071110	20050	20050	20050	20050	0
520	20240102	101000	23071110	20050	20050	20050	20050	0
521	20240102	100900	23071110	20050	20050	20050	20050	0
522	20240102	100800	23071110	20050	20050	20050	20050	0
523	20240102	100700	23071110	20050	20050	20050	20050	0
524	20240102	100600	23071110	20050	19980	20050	19980	261
525	20240102	100500	17843800	19980	19980	19980	19980	0
526	20240102	100400	17843800	19980	19980	19980	19980	4
527	20240102	100300	17763880	19980	19980	19980	19980	0
528	20240102	100200	17763880	19980	19980	19980	19980	0
529	20240102	100100	17763880	19980	19950	19980	19950	6
530	20240102	100000	17644060	20050	19830	20050	19830	818