KissMeData/071840/min/candle-20240104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240104	194900	88835820	9970	9970	9970	9970	549
3	20240104	194800	88835820	9970	9970	9970	9970	0
4	20240104	194700	88835820	9970	9970	9970	9970	0
5	20240104	194600	88835820	9970	9970	9970	9970	0
6	20240104	194500	88835820	9970	9970	9970	9970	0
7	20240104	194400	88835820	9970	9970	9970	9970	0
8	20240104	194300	88835820	9970	9970	9970	9970	0
9	20240104	194200	88835820	9970	9970	9970	9970	0
10	20240104	194100	88835820	9970	9970	9970	9970	0
11	20240104	194000	88835820	9970	9970	9970	9970	0
12	20240104	193900	88835820	9970	9970	9970	9970	0
13	20240104	193800	88835820	9970	9970	9970	9970	0
14	20240104	193700	88835820	9970	9970	9970	9970	0
15	20240104	193600	88835820	9970	9970	9970	9970	0
16	20240104	193500	88835820	9970	9970	9970	9970	0
17	20240104	193400	88835820	9970	9970	9970	9970	0
18	20240104	193300	88835820	9970	9970	9970	9970	0
19	20240104	193200	88835820	9970	9970	9970	9970	0
20	20240104	193100	88835820	9970	9970	9970	9970	0
21	20240104	193000	88835820	9970	9970	9970	9970	0
22	20240104	192900	88835820	9970	9970	9970	9970	0
23	20240104	192800	88835820	9970	9970	9970	9970	0
24	20240104	192700	88835820	9970	9970	9970	9970	0
25	20240104	192600	88835820	9970	9970	9970	9970	0
26	20240104	192500	88835820	9970	9970	9970	9970	0
27	20240104	192400	88835820	9970	9970	9970	9970	0
28	20240104	192300	88835820	9970	9970	9970	9970	0
29	20240104	192200	88835820	9970	9970	9970	9970	0
30	20240104	192100	88835820	9970	9970	9970	9970	0
31	20240104	192000	88835820	9970	9970	9970	9970	0
32	20240104	191900	88835820	9970	9970	9970	9970	549
33	20240104	191800	88835820	9970	9970	9970	9970	0
34	20240104	191700	88835820	9970	9970	9970	9970	0
35	20240104	191600	88835820	9970	9970	9970	9970	0
36	20240104	191500	88835820	9970	9970	9970	9970	0
37	20240104	191400	88835820	9970	9970	9970	9970	0
38	20240104	191300	88835820	9970	9970	9970	9970	0
39	20240104	191200	88835820	9970	9970	9970	9970	0
40	20240104	191100	88835820	9970	9970	9970	9970	0
41	20240104	191000	88835820	9970	9970	9970	9970	0
42	20240104	190900	88835820	9970	9970	9970	9970	0
43	20240104	190800	88835820	9970	9970	9970	9970	0
44	20240104	190700	88835820	9970	9970	9970	9970	0
45	20240104	190600	88835820	9970	9970	9970	9970	0
46	20240104	190500	88835820	9970	9970	9970	9970	0
47	20240104	190400	88835820	9970	9970	9970	9970	0
48	20240104	190300	88835820	9970	9970	9970	9970	0
49	20240104	190200	88835820	9970	9970	9970	9970	0
50	20240104	190100	88835820	9970	9970	9970	9970	0
51	20240104	190000	88835820	9970	9970	9970	9970	0
52	20240104	185900	88835820	9970	9970	9970	9970	0
53	20240104	185800	88835820	9970	9970	9970	9970	0
54	20240104	185700	88835820	9970	9970	9970	9970	0
55	20240104	185600	88835820	9970	9970	9970	9970	0
56	20240104	185500	88835820	9970	9970	9970	9970	0
57	20240104	185400	88835820	9970	9970	9970	9970	0
58	20240104	185300	88835820	9970	9970	9970	9970	0
59	20240104	185200	88835820	9970	9970	9970	9970	0
60	20240104	185100	88835820	9970	9970	9970	9970	0
61	20240104	185000	88835820	9970	9970	9970	9970	0
62	20240104	184900	88835820	9970	9970	9970	9970	549
63	20240104	184800	88835820	9970	9970	9970	9970	0
64	20240104	184700	88835820	9970	9970	9970	9970	0
65	20240104	184600	88835820	9970	9970	9970	9970	0
66	20240104	184500	88835820	9970	9970	9970	9970	0
67	20240104	184400	88835820	9970	9970	9970	9970	0
68	20240104	184300	88835820	9970	9970	9970	9970	0
69	20240104	184200	88835820	9970	9970	9970	9970	0
70	20240104	184100	88835820	9970	9970	9970	9970	0
71	20240104	184000	88835820	9970	9970	9970	9970	0
72	20240104	183900	88835820	9970	9970	9970	9970	0
73	20240104	183800	88835820	9970	9970	9970	9970	0
74	20240104	183700	88835820	9970	9970	9970	9970	0
75	20240104	183600	88835820	9970	9970	9970	9970	0
76	20240104	183500	88835820	9970	9970	9970	9970	0
77	20240104	183400	88835820	9970	9970	9970	9970	0
78	20240104	183300	88835820	9970	9970	9970	9970	0
79	20240104	183200	88835820	9970	9970	9970	9970	0
80	20240104	183100	88835820	9970	9970	9970	9970	0
81	20240104	183000	88835820	9970	9970	9970	9970	0
82	20240104	182900	88835820	9970	9970	9970	9970	0
83	20240104	182800	88835820	9970	9970	9970	9970	0
84	20240104	182700	88835820	9970	9970	9970	9970	0
85	20240104	182600	88835820	9970	9970	9970	9970	0
86	20240104	182500	88835820	9970	9970	9970	9970	0
87	20240104	182400	88835820	9970	9970	9970	9970	0
88	20240104	182300	88835820	9970	9970	9970	9970	0
89	20240104	182200	88835820	9970	9970	9970	9970	0
90	20240104	182100	88835820	9970	9970	9970	9970	0
91	20240104	182000	88835820	9970	9970	9970	9970	0
92	20240104	181900	88835820	9970	9970	9970	9970	549
93	20240104	181800	88835820	9970	9970	9970	9970	0
94	20240104	181700	88835820	9970	9970	9970	9970	0
95	20240104	181600	88835820	9970	9970	9970	9970	0
96	20240104	181500	88835820	9970	9970	9970	9970	0
97	20240104	181400	88835820	9970	9970	9970	9970	0
98	20240104	181300	88835820	9970	9970	9970	9970	0
99	20240104	181200	88835820	9970	9970	9970	9970	0
100	20240104	181100	88835820	9970	9970	9970	9970	0
101	20240104	181000	88835820	9970	9970	9970	9970	0
102	20240104	180900	88835820	9970	9970	9970	9970	0
103	20240104	180800	88835820	9970	9970	9970	9970	0
104	20240104	180700	88835820	9970	9970	9970	9970	0
105	20240104	180600	88835820	9970	9970	9970	9970	0
106	20240104	180500	88835820	9970	9970	9970	9970	0
107	20240104	180400	88835820	9970	9970	9970	9970	0
108	20240104	180300	88835820	9970	9970	9970	9970	0
109	20240104	180200	88835820	9970	9970	9970	9970	0
110	20240104	180100	88835820	9970	9970	9970	9970	0
111	20240104	180000	88835820	9970	9970	9970	9970	0
112	20240104	175900	88835820	9970	9970	9970	9970	0
113	20240104	175800	88835820	9970	9970	9970	9970	0
114	20240104	175700	88835820	9970	9970	9970	9970	0
115	20240104	175600	88835820	9970	9970	9970	9970	0
116	20240104	175500	88835820	9970	9970	9970	9970	0
117	20240104	175400	88835820	9970	9970	9970	9970	0
118	20240104	175300	88835820	9970	9970	9970	9970	0
119	20240104	175200	88835820	9970	9970	9970	9970	0
120	20240104	175100	88835820	9970	9970	9970	9970	0
121	20240104	175000	88835820	9970	9970	9970	9970	0
122	20240104	174900	88835820	9970	9970	9970	9970	549
123	20240104	174800	88835820	9970	9970	9970	9970	0
124	20240104	174700	88835820	9970	9970	9970	9970	0
125	20240104	174600	88835820	9970	9970	9970	9970	0
126	20240104	174500	88835820	9970	9970	9970	9970	0
127	20240104	174400	88835820	9970	9970	9970	9970	0
128	20240104	174300	88835820	9970	9970	9970	9970	0
129	20240104	174200	88835820	9970	9970	9970	9970	0
130	20240104	174100	88835820	9970	9970	9970	9970	0
131	20240104	174000	88835820	9970	9970	9970	9970	0
132	20240104	173900	88835820	9970	9970	9970	9970	0
133	20240104	173800	88835820	9970	9970	9970	9970	0
134	20240104	173700	88835820	9970	9970	9970	9970	0
135	20240104	173600	88835820	9970	9970	9970	9970	0
136	20240104	173500	88835820	9970	9970	9970	9970	0
137	20240104	173400	88835820	9970	9970	9970	9970	0
138	20240104	173300	88835820	9970	9970	9970	9970	0
139	20240104	173200	88835820	9970	9970	9970	9970	0
140	20240104	173100	88835820	9970	9970	9970	9970	0
141	20240104	173000	88835820	9970	9970	9970	9970	0
142	20240104	172900	88835820	9970	9970	9970	9970	0
143	20240104	172800	88835820	9970	9970	9970	9970	0
144	20240104	172700	88835820	9970	9970	9970	9970	0
145	20240104	172600	88835820	9970	9970	9970	9970	0
146	20240104	172500	88835820	9970	9970	9970	9970	0
147	20240104	172400	88835820	9970	9970	9970	9970	0
148	20240104	172300	88835820	9970	9970	9970	9970	0
149	20240104	172200	88835820	9970	9970	9970	9970	0
150	20240104	172100	88835820	9970	9970	9970	9970	0
151	20240104	172000	88835820	9970	9970	9970	9970	0
152	20240104	171900	88835820	9970	9970	9970	9970	549
153	20240104	171800	88835820	9970	9970	9970	9970	0
154	20240104	171700	88835820	9970	9970	9970	9970	0
155	20240104	171600	88835820	9970	9970	9970	9970	0
156	20240104	171500	88835820	9970	9970	9970	9970	0
157	20240104	171400	88835820	9970	9970	9970	9970	0
158	20240104	171300	88835820	9970	9970	9970	9970	0
159	20240104	171200	88835820	9970	9970	9970	9970	0
160	20240104	171100	88835820	9970	9970	9970	9970	0
161	20240104	171000	88835820	9970	9970	9970	9970	0
162	20240104	170900	88835820	9970	9970	9970	9970	0
163	20240104	170800	88835820	9970	9970	9970	9970	0
164	20240104	170700	88835820	9970	9970	9970	9970	0
165	20240104	170600	88835820	9970	9970	9970	9970	0
166	20240104	170500	88835820	9970	9970	9970	9970	0
167	20240104	170400	88835820	9970	9970	9970	9970	0
168	20240104	170300	88835820	9970	9970	9970	9970	0
169	20240104	170200	88835820	9970	9970	9970	9970	0
170	20240104	170100	88835820	9970	9970	9970	9970	0
171	20240104	170000	88835820	9970	9970	9970	9970	0
172	20240104	165900	88835820	9970	9970	9970	9970	0
173	20240104	165800	88835820	9970	9970	9970	9970	0
174	20240104	165700	88835820	9970	9970	9970	9970	0
175	20240104	165600	88835820	9970	9970	9970	9970	0
176	20240104	165500	88835820	9970	9970	9970	9970	0
177	20240104	165400	88835820	9970	9970	9970	9970	0
178	20240104	165300	88835820	9970	9970	9970	9970	0
179	20240104	165200	88835820	9970	9970	9970	9970	0
180	20240104	165100	88835820	9970	9970	9970	9970	0
181	20240104	165000	88835820	9970	9970	9970	9970	0
182	20240104	164900	88835820	9970	9970	9970	9970	549
183	20240104	164800	88835820	9970	9970	9970	9970	0
184	20240104	164700	88835820	9970	9970	9970	9970	0
185	20240104	164600	88835820	9970	9970	9970	9970	0
186	20240104	164500	88835820	9970	9970	9970	9970	0
187	20240104	164400	88835820	9970	9970	9970	9970	0
188	20240104	164300	88835820	9970	9970	9970	9970	0
189	20240104	164200	88835820	9970	9970	9970	9970	0
190	20240104	164100	88835820	9970	9970	9970	9970	0
191	20240104	164000	88835820	9970	9970	9970	9970	0
192	20240104	163900	88835820	9970	9970	9970	9970	0
193	20240104	163800	88835820	9970	9970	9970	9970	0
194	20240104	163700	88835820	9970	9970	9970	9970	0
195	20240104	163600	88835820	9970	9970	9970	9970	0
196	20240104	163500	88835820	9970	9970	9970	9970	0
197	20240104	163400	88835820	9970	9970	9970	9970	0
198	20240104	163300	88835820	9970	9970	9970	9970	0
199	20240104	163200	88835820	9970	9970	9970	9970	0
200	20240104	163100	88835820	9970	9970	9970	9970	0
201	20240104	163000	88835820	9970	9970	9970	9970	0
202	20240104	162900	88835820	9970	9970	9970	9970	0
203	20240104	162800	88835820	9970	9970	9970	9970	0
204	20240104	162700	88835820	9970	9970	9970	9970	0
205	20240104	162600	88835820	9970	9970	9970	9970	0
206	20240104	162500	88835820	9970	9970	9970	9970	0
207	20240104	162400	88835820	9970	9970	9970	9970	0
208	20240104	162300	88835820	9970	9970	9970	9970	0
209	20240104	162200	88835820	9970	9970	9970	9970	0
210	20240104	162100	88835820	9970	9970	9970	9970	0
211	20240104	162000	88835820	9970	9970	9970	9970	0
212	20240104	161900	88835820	9970	9970	9970	9970	549
213	20240104	161800	88835820	9970	9970	9970	9970	0
214	20240104	161700	88835820	9970	9970	9970	9970	0
215	20240104	161600	88835820	9970	9970	9970	9970	0
216	20240104	161500	88835820	9970	9970	9970	9970	0
217	20240104	161400	88835820	9970	9970	9970	9970	0
218	20240104	161300	88835820	9970	9970	9970	9970	0
219	20240104	161200	88835820	9970	9970	9970	9970	0
220	20240104	161100	88835820	9970	9970	9970	9970	0
221	20240104	161000	88835820	9970	9970	9970	9970	0
222	20240104	160900	88835820	9970	9970	9970	9970	0
223	20240104	160800	88835820	9970	9970	9970	9970	0
224	20240104	160700	88835820	9970	9970	9970	9970	0
225	20240104	160600	88835820	9970	9970	9970	9970	0
226	20240104	160500	88835820	9970	9970	9970	9970	0
227	20240104	160400	88835820	9970	9970	9970	9970	0
228	20240104	160300	88835820	9970	9970	9970	9970	0
229	20240104	160200	88835820	9970	9970	9970	9970	0
230	20240104	160100	88835820	9970	9970	9970	9970	0
231	20240104	160000	88835820	9970	9970	9970	9970	0
232	20240104	155900	88835820	9970	9970	9970	9970	0
233	20240104	155800	88835820	9970	9970	9970	9970	0
234	20240104	155700	88835820	9970	9970	9970	9970	0
235	20240104	155600	88835820	9970	9970	9970	9970	0
236	20240104	155500	88835820	9970	9970	9970	9970	0
237	20240104	155400	88835820	9970	9970	9970	9970	0
238	20240104	155300	88835820	9970	9970	9970	9970	0
239	20240104	155200	88835820	9970	9970	9970	9970	0
240	20240104	155100	88835820	9970	9970	9970	9970	0
241	20240104	155000	88835820	9970	9970	9970	9970	0
242	20240104	154900	88835820	9970	9970	9970	9970	549
243	20240104	154800	88835820	9970	9970	9970	9970	0
244	20240104	154700	88835820	9970	9970	9970	9970	0
245	20240104	154600	88835820	9970	9970	9970	9970	0
246	20240104	154500	88835820	9970	9970	9970	9970	0
247	20240104	154400	88835820	9970	9970	9970	9970	0
248	20240104	154300	88835820	9970	9970	9970	9970	0
249	20240104	154200	88835820	9970	9970	9970	9970	0
250	20240104	154100	88835820	9970	9970	9970	9970	0
251	20240104	154000	88835820	9970	9970	9970	9970	0
252	20240104	153900	88835820	9970	9970	9970	9970	0
253	20240104	153800	88835820	9970	9970	9970	9970	0
254	20240104	153700	88835820	9970	9970	9970	9970	0
255	20240104	153600	88835820	9970	9970	9970	9970	0
256	20240104	153500	88835820	9970	9970	9970	9970	0
257	20240104	153400	88835820	9970	9970	9970	9970	0
258	20240104	153300	88835820	9970	9970	9970	9970	0
259	20240104	153200	88835820	9970	9970	9970	9970	0
260	20240104	153100	88835820	9970	9970	9970	9970	0
261	20240104	153000	88835820	9970	9970	9970	9970	549
262	20240104	152900	83362290	9990	9990	9990	9990	0
263	20240104	152800	83362290	9990	9990	9990	9990	0
264	20240104	152700	83362290	9990	9990	9990	9990	0
265	20240104	152600	83362290	9990	9990	9990	9990	0
266	20240104	152500	83362290	9990	9990	9990	9990	0
267	20240104	152400	83362290	9990	9990	9990	9990	0
268	20240104	152300	83362290	9990	9990	9990	9990	0
269	20240104	152200	83362290	9990	9990	9990	9990	0
270	20240104	152100	83362290	9990	9990	9990	9990	0
271	20240104	152000	83362290	9990	9990	9990	9990	0
272	20240104	151900	83362290	9990	9990	10000	9990	14
273	20240104	151800	83222310	10000	10000	10000	10000	3
274	20240104	151700	83192310	10000	10000	10000	10000	11
275	20240104	151600	83082310	10000	10000	10000	10000	0
276	20240104	151500	83082310	10000	10000	10000	10000	5
277	20240104	151400	83032310	10000	10000	10000	10000	0
278	20240104	151300	83032310	10000	10000	10000	10000	1
279	20240104	151200	83022310	10000	10000	10000	10000	0
280	20240104	151100	83022310	10000	10000	10000	10000	4
281	20240104	151000	82982310	9970	9970	9970	9970	1
282	20240104	150900	82972340	10000	10000	10000	10000	2
283	20240104	150800	82952340	9980	9980	9980	9980	6
284	20240104	150700	82892460	9980	9980	9980	9980	0
285	20240104	150600	82892460	9980	9980	9980	9980	3
286	20240104	150500	82862520	10000	10000	10000	10000	4
287	20240104	150400	82822520	10000	10000	10000	10000	0
288	20240104	150300	82822520	10000	10000	10000	10000	0
289	20240104	150200	82822520	10000	10000	10000	10000	0
290	20240104	150100	82822520	10000	10000	10000	10000	2
291	20240104	150000	82802520	10000	10000	10000	10000	1
292	20240104	145900	82792520	9980	9990	10000	9980	186
293	20240104	145800	80936170	10000	10000	10000	10000	1
294	20240104	145700	80926170	9980	10000	10000	9980	758
295	20240104	145600	73361310	10000	10000	10000	10000	0
296	20240104	145500	73361310	10000	10000	10000	10000	0
297	20240104	145400	73361310	10000	10000	10000	10000	0
298	20240104	145300	73361310	10000	10000	10000	10000	4
299	20240104	145200	73321310	10000	10000	10000	10000	0
300	20240104	145100	73321310	10000	10000	10000	10000	0
301	20240104	145000	73321310	10000	10000	10000	10000	0
302	20240104	144900	73321310	10000	9990	10000	9990	106
303	20240104	144800	72262360	10000	10000	10000	10000	0
304	20240104	144700	72262360	10000	10000	10000	10000	0
305	20240104	144600	72262360	10000	10000	10000	10000	3
306	20240104	144500	72232360	10000	9990	10000	9990	15
307	20240104	144400	72082490	9990	10000	10000	9990	3
308	20240104	144300	72052510	9990	9990	9990	9990	2
309	20240104	144200	72032530	10000	10000	10000	10000	1
310	20240104	144100	72022530	10000	10000	10000	10000	0
311	20240104	144000	72022530	10000	10000	10000	10000	3
312	20240104	143900	71992530	10000	10000	10000	10000	0
313	20240104	143800	71992530	10000	10000	10000	10000	11
314	20240104	143700	71882530	9980	9980	9980	9980	31
315	20240104	143600	71573150	10000	10000	10000	10000	5
316	20240104	143500	71523150	10000	10000	10000	10000	3
317	20240104	143400	71493150	10000	10000	10000	10000	4
318	20240104	143300	71453150	10000	10000	10000	10000	0
319	20240104	143200	71453150	10000	10000	10000	10000	0
320	20240104	143100	71453150	10000	10000	10000	10000	0
321	20240104	143000	71453150	10000	10000	10000	9980	103
322	20240104	142900	70425150	10000	10000	10000	10000	0
323	20240104	142800	70425150	10000	10000	10000	10000	3
324	20240104	142700	70395150	10000	10000	10000	10000	0
325	20240104	142600	70395150	10000	10000	10000	10000	1
326	20240104	142500	70385150	9990	9990	9990	9990	0
327	20240104	142400	70385150	9990	9990	9990	9990	0
328	20240104	142300	70385150	9990	9990	9990	9990	1
329	20240104	142200	70375160	9990	9990	9990	9990	12
330	20240104	142100	70255280	9990	9990	9990	9990	15
331	20240104	142000	70105430	9990	9990	9990	9990	0
332	20240104	141900	70105430	9990	9990	9990	9990	2
333	20240104	141800	70085450	9990	9990	9990	9990	1
334	20240104	141700	70075460	9990	9990	9990	9990	2
335	20240104	141600	70055480	9990	9990	9990	9990	0
336	20240104	141500	70055480	9990	9990	9990	9990	3
337	20240104	141400	70025510	9990	9990	9990	9990	3
338	20240104	141300	69995540	9990	9990	9990	9990	1
339	20240104	141200	69985550	9990	9990	9990	9990	0
340	20240104	141100	69985550	9990	9990	9990	9990	0
341	20240104	141000	69985550	9990	9970	9990	9970	79
342	20240104	140900	69197900	9990	9990	9990	9990	3
343	20240104	140800	69167930	9980	9980	9980	9980	187
344	20240104	140700	67301670	9980	9980	9980	9980	1
345	20240104	140600	67291690	9990	9990	9990	9990	1
346	20240104	140500	67281700	9990	9990	9990	9990	894
347	20240104	140400	58350640	10000	10000	10000	10000	0
348	20240104	140300	58350640	10000	10000	10000	10000	3
349	20240104	140200	58320640	10000	10000	10000	10000	1
350	20240104	140100	58310640	10000	10000	10000	10000	0
351	20240104	140000	58310640	10000	10000	10000	10000	0
352	20240104	135900	58310640	10000	10000	10000	10000	2
353	20240104	135800	58290640	10000	10000	10000	10000	1
354	20240104	135700	58280640	10000	10000	10000	10000	0
355	20240104	135600	58280640	10000	10000	10000	10000	3
356	20240104	135500	58250640	10000	10000	10000	10000	1
357	20240104	135400	58240640	10000	10000	10000	10000	1
358	20240104	135300	58230640	9990	9990	9990	9990	1
359	20240104	135200	58220650	10000	10000	10000	10000	0
360	20240104	135100	58220650	10000	10000	10000	10000	1
361	20240104	135000	58210650	10000	10000	10000	10000	3
362	20240104	134900	58180650	10000	10000	10000	10000	0
363	20240104	134800	58180650	10000	10000	10000	10000	0
364	20240104	134700	58180650	10000	10000	10000	10000	1
365	20240104	134600	58170650	10000	10000	10000	10000	0
366	20240104	134500	58170650	10000	10000	10000	10000	5
367	20240104	134400	58120650	10000	10000	10000	10000	3
368	20240104	134300	58090650	10000	10000	10000	10000	2
369	20240104	134200	58070650	10000	10000	10000	10000	5
370	20240104	134100	58020650	10000	10000	10000	10000	0
371	20240104	134000	58020650	10000	10000	10000	10000	0
372	20240104	133900	58020650	10000	10010	10010	10000	6
373	20240104	133800	57960640	10000	10010	10010	10000	4
374	20240104	133700	57920610	10010	10010	10010	10010	0
375	20240104	133600	57920610	10010	10010	10010	10010	0
376	20240104	133500	57920610	10010	10010	10010	10010	2
377	20240104	133400	57900590	10000	10000	10000	10000	30
378	20240104	133300	57600590	10010	10010	10010	10010	8
379	20240104	133200	57520510	10010	10010	10010	10010	3
380	20240104	133100	57490480	10010	10010	10010	10010	2
381	20240104	133000	57470460	10010	10010	10010	10010	0
382	20240104	132900	57470460	10010	10010	10010	10010	0
383	20240104	132800	57470460	10010	10000	10010	10000	2
384	20240104	132700	57450450	10010	10010	10010	10010	2
385	20240104	132600	57430430	10010	10000	10010	10000	45
386	20240104	132500	56980420	10000	10010	10010	10000	4
387	20240104	132400	56940390	10010	10010	10010	10010	0
388	20240104	132300	56940390	10010	10010	10010	10010	1
389	20240104	132200	56930380	10010	10010	10010	10010	0
390	20240104	132100	56930380	10010	10010	10010	10010	0
391	20240104	132000	56930380	10010	10010	10010	10010	0
392	20240104	131900	56930380	10010	10010	10010	10010	4
393	20240104	131800	56890340	10020	10020	10020	10020	0
394	20240104	131700	56890340	10020	10020	10020	10020	0
395	20240104	131600	56890340	10020	10020	10020	10020	1
396	20240104	131500	56880320	10000	10000	10000	10000	7
397	20240104	131400	56810320	10020	10020	10020	10020	0
398	20240104	131300	56810320	10020	10020	10020	10020	3
399	20240104	131200	56780260	10020	10020	10020	10020	21
400	20240104	131100	56569840	10020	10020	10020	10020	0
401	20240104	131000	56569840	10020	10020	10020	10020	0
402	20240104	130900	56569840	10020	10020	10020	10020	0
403	20240104	130800	56569840	10020	10010	10020	10010	101
404	20240104	130700	55558810	10010	10010	10010	10010	3
405	20240104	130600	55528780	10010	10010	10010	10010	0
406	20240104	130500	55528780	10010	10010	10010	10010	0
407	20240104	130400	55528780	10010	10010	10010	10010	1
408	20240104	130300	55518770	10010	10010	10010	10010	0
409	20240104	130200	55518770	10010	10010	10010	10010	0
410	20240104	130100	55518770	10010	10010	10010	10010	0
411	20240104	130000	55518770	10010	10010	10010	10010	4
412	20240104	125900	55478730	10010	10010	10010	10010	0
413	20240104	125800	55478730	10010	10010	10010	10010	3
414	20240104	125700	55448700	10010	10010	10010	10010	0
415	20240104	125600	55448700	10010	10010	10010	10010	1
416	20240104	125500	55438690	10010	10010	10010	10010	0
417	20240104	125400	55438690	10010	10010	10010	10010	3
418	20240104	125300	55408660	9990	9990	9990	9990	100
419	20240104	125200	54409660	10010	10010	10010	10010	2
420	20240104	125100	54389640	10010	10010	10010	10010	0
421	20240104	125000	54389640	10010	10010	10010	10010	0
422	20240104	124900	54389640	10010	10010	10010	10010	0
423	20240104	124800	54389640	10010	10010	10010	10010	3
424	20240104	124700	54359610	10000	10000	10000	10000	0
425	20240104	124600	54359610	10000	10000	10000	10000	0
426	20240104	124500	54359610	10000	10000	10000	10000	20
427	20240104	124400	54159610	10010	10010	10010	10000	32
428	20240104	124300	53839590	10000	10000	10000	10000	0
429	20240104	124200	53839590	10000	10010	10010	10000	4
430	20240104	124100	53799560	10010	10010	10010	10010	1
431	20240104	124000	53789550	10010	10010	10010	10010	2
432	20240104	123900	53769530	10000	10000	10000	10000	0
433	20240104	123800	53769530	10000	10000	10000	10000	1
434	20240104	123700	53759530	10010	10010	10010	10010	399
435	20240104	123600	49765540	10010	10010	10010	10010	2
436	20240104	123500	49745520	10010	10000	10010	10000	3
437	20240104	123400	49715500	10010	10010	10010	10010	0
438	20240104	123300	49715500	10010	10010	10010	10010	1
439	20240104	123200	49705490	10010	10010	10010	10010	0
440	20240104	123100	49705490	10010	10010	10010	10010	0
441	20240104	123000	49705490	10010	10010	10010	10010	0
442	20240104	122900	49705490	10010	10010	10010	10010	4
443	20240104	122800	49665450	10010	10010	10010	10010	0
444	20240104	122700	49665450	10010	10010	10010	10010	0
445	20240104	122600	49665450	10010	10010	10010	10010	0
446	20240104	122500	49665450	10010	10010	10010	10010	1
447	20240104	122400	49655440	10010	10000	10010	9990	571
448	20240104	122300	43949040	10010	10010	10010	10010	2
449	20240104	122200	43929020	10010	10010	10010	10010	1
450	20240104	122100	43919010	10020	10020	10020	10020	2
451	20240104	122000	43898970	10020	10020	10020	10020	0
452	20240104	121900	43898970	10020	10020	10020	10020	0
453	20240104	121800	43898970	10020	10020	10020	10020	0
454	20240104	121700	43898970	10020	10020	10020	10020	4
455	20240104	121600	43858890	10020	10020	10020	10020	0
456	20240104	121500	43858890	10020	10020	10020	10020	0
457	20240104	121400	43858890	10020	10010	10020	10010	2
458	20240104	121300	43838860	10020	10020	10020	10020	1
459	20240104	121200	43828840	10020	10020	10020	10020	0
460	20240104	121100	43828840	10020	10020	10020	10020	0
461	20240104	121000	43828840	10020	10020	10020	10020	4
462	20240104	120900	43788760	10020	10020	10020	10020	1
463	20240104	120800	43778740	10020	10020	10020	10020	0
464	20240104	120700	43778740	10020	10020	10020	10020	0
465	20240104	120600	43778740	10020	10020	10020	10020	0
466	20240104	120500	43778740	10020	10010	10020	10010	182
467	20240104	120400	41956900	10010	10010	10010	10010	3
468	20240104	120300	41926870	10010	10010	10010	10010	0
469	20240104	120200	41926870	10010	10010	10010	10010	0
470	20240104	120100	41926870	10010	10010	10010	10010	1
471	20240104	120000	41916860	10010	10010	10010	10010	1
472	20240104	115900	41906850	10010	10010	10010	10010	0
473	20240104	115800	41906850	10010	10010	10010	10010	2
474	20240104	115700	41886830	10010	10010	10010	10010	50
475	20240104	115600	41386330	10010	10010	10010	10010	0
476	20240104	115500	41386330	10010	10010	10010	10010	1
477	20240104	115400	41376320	10000	10000	10000	10000	594
478	20240104	115300	35436320	10000	10000	10000	10000	1
479	20240104	115200	35426320	10000	10000	10000	10000	3
480	20240104	115100	35396320	10000	10000	10000	10000	0
481	20240104	115000	35396320	10000	10000	10000	10000	3
482	20240104	114900	35366320	9990	10000	10000	9990	4
483	20240104	114800	35326330	9990	9990	9990	9990	2
484	20240104	114700	35306350	9990	9990	9990	9990	3
485	20240104	114600	35276380	10000	10000	10000	10000	3
486	20240104	114500	35246380	10000	10000	10000	10000	0
487	20240104	114400	35246380	10000	10000	10000	10000	1
488	20240104	114300	35236380	9990	9990	9990	9990	1
489	20240104	114200	35226390	9990	10000	10000	9990	2
490	20240104	114100	35206400	10000	10000	10000	10000	0
491	20240104	114000	35206400	10000	10000	10000	10000	1
492	20240104	113900	35196400	10000	10000	10000	10000	3
493	20240104	113800	35166400	9990	9990	10000	9990	3
494	20240104	113700	35136420	10000	10000	10000	10000	1
495	20240104	113600	35126420	9980	9980	9980	9980	1
496	20240104	113500	35116440	10000	10000	10000	10000	0
497	20240104	113400	35116440	10000	9990	10000	9990	153
498	20240104	113300	33587460	9990	9990	9990	9990	2
499	20240104	113200	33567480	9990	9990	9990	9990	0
500	20240104	113100	33567480	9990	9990	9990	9990	1
501	20240104	113000	33557490	9990	9990	9990	9990	10
502	20240104	112900	33457590	9990	9990	9990	9990	2
503	20240104	112800	33437610	9980	9980	9980	9980	14
504	20240104	112700	33297890	9990	9990	9990	9990	3
505	20240104	112600	33267920	9990	9990	9990	9990	2
506	20240104	112500	33247940	9990	9990	9990	9990	0
507	20240104	112400	33247940	9990	9990	9990	9990	2
508	20240104	112300	33227960	9990	9990	9990	9990	0
509	20240104	112200	33227960	9990	9990	9990	9990	11
510	20240104	112100	33118070	9990	9990	9990	9990	2
511	20240104	112000	33098090	9990	9990	9990	9990	0
512	20240104	111900	33098090	9990	9990	9990	9990	1
513	20240104	111800	33088100	9990	9990	9990	9990	3
514	20240104	111700	33058130	9990	9990	9990	9990	1
515	20240104	111600	33048140	9990	9990	9990	9990	0
516	20240104	111500	33048140	9990	9990	9990	9990	0
517	20240104	111400	33048140	9990	9980	9990	9980	22
518	20240104	111300	32828540	9980	9980	9980	9980	1
519	20240104	111200	32818560	9980	9980	9980	9980	0
520	20240104	111100	32818560	9980	9980	9980	9980	0
521	20240104	111000	32818560	9980	9970	9980	9970	469
522	20240104	110900	28142620	9980	9980	9980	9980	1
523	20240104	110800	28132640	9980	9970	9980	9970	50
524	20240104	110700	27634120	9980	9980	9980	9980	1
525	20240104	110600	27624140	9980	9980	9980	9980	1
526	20240104	110500	27614160	9990	9990	9990	9990	0
527	20240104	110400	27614160	9990	9990	9990	9990	16
528	20240104	110300	27454320	9990	9990	9990	9990	2
529	20240104	110200	27434340	9990	9990	9990	9990	3
530	20240104	110100	27404370	9990	9990	9990	9990	0
531	20240104	110000	27404370	9990	9990	9990	9990	0
532	20240104	105900	27404370	9990	9990	9990	9990	2
533	20240104	105800	27384390	9990	9990	9990	9990	2
534	20240104	105700	27364410	9990	9990	9990	9990	0
535	20240104	105600	27364410	9990	9990	9990	9990	2
536	20240104	105500	27344430	9990	9990	9990	9990	1
537	20240104	105400	27334440	10010	10010	10010	10010	0
538	20240104	105300	27334440	10010	10010	10010	10010	1
539	20240104	105200	27324430	9980	9980	9980	9980	1
540	20240104	105100	27314450	10010	9980	10010	9980	17
541	20240104	105000	27144430	10010	9990	10010	9990	2
542	20240104	104900	27124430	10010	10010	10010	10010	3
543	20240104	104800	27094400	10010	10010	10010	10010	1
544	20240104	104700	27084390	10010	10010	10010	10010	1
545	20240104	104600	27074380	9980	9980	9980	9980	0
546	20240104	104500	27074380	9980	9980	9980	9980	101
547	20240104	104400	26066400	10000	10000	10000	10000	0
548	20240104	104300	26066400	10000	9970	10000	9970	233
549	20240104	104200	23743310	9970	9970	9970	9970	324
550	20240104	104100	20513030	9980	9980	9980	9980	0
551	20240104	104000	20513030	9980	9980	9980	9980	0
552	20240104	103900	20513030	9980	9980	9980	9980	1
553	20240104	103800	20503050	9980	9980	9980	9980	1
554	20240104	103700	20493070	9980	9980	9980	9980	23
555	20240104	103600	20263530	9980	9980	9980	9980	0
556	20240104	103500	20263530	9980	9980	9980	9980	1
557	20240104	103400	20253550	9980	9980	9980	9980	0
558	20240104	103300	20253550	9980	9980	9980	9980	1
559	20240104	103200	20243570	9980	9980	9980	9980	0
560	20240104	103100	20243570	9980	9980	9980	9980	3
561	20240104	103000	20213630	9980	9980	9980	9980	1
562	20240104	102900	20203650	9980	9980	9980	9980	0
563	20240104	102800	20203650	9980	9980	9980	9980	0
564	20240104	102700	20203650	9980	9980	9980	9980	4
565	20240104	102600	20163730	9980	9980	9980	9980	8
566	20240104	102500	20083890	9990	9990	9990	9990	0
567	20240104	102400	20083890	9990	9990	9990	9990	4
568	20240104	102300	20043930	9990	9990	9990	9990	0
569	20240104	102200	20043930	9990	9990	9990	9990	1
570	20240104	102100	20033940	10000	10000	10000	10000	0
571	20240104	102000	20033940	10000	10000	10000	10000	1
572	20240104	101900	20023940	10000	10000	10000	10000	0
573	20240104	101800	20023940	10000	10000	10000	10000	2
574	20240104	101700	20003940	10000	10000	10000	10000	1
575	20240104	101600	19993940	10000	10000	10000	10000	1
576	20240104	101500	19983940	10000	10000	10000	10000	0
577	20240104	101400	19983940	10000	10000	10000	10000	0
578	20240104	101300	19983940	10000	10000	10000	10000	0
579	20240104	101200	19983940	10000	10000	10000	10000	6
580	20240104	101100	19923940	10000	10000	10000	10000	0
581	20240104	101000	19923940	10000	10000	10000	10000	0
582	20240104	100900	19923940	10000	10000	10000	10000	0
583	20240104	100800	19923940	10000	9980	10000	9980	68
584	20240104	100700	19244840	9990	9990	9990	9990	1
585	20240104	100600	19234850	9990	9990	9990	9990	4
586	20240104	100500	19194890	9990	9990	9990	9990	1
587	20240104	100400	19184900	9990	9990	9990	9990	1
588	20240104	100300	19174910	9990	9990	9990	9990	1
589	20240104	100200	19164920	9990	9990	9990	9990	1
590	20240104	100100	19154930	9980	9980	9980	9980	132
591	20240104	100000	17837570	9990	10000	10000	9990	8
592	20240104	095900	17757620	10000	10000	10000	10000	0
593	20240104	095800	17757620	10000	10000	10000	10000	0
594	20240104	095700	17757620	10000	10000	10000	10000	1
595	20240104	095600	17747620	10000	10000	10000	10000	2
596	20240104	095500	17727620	9990	9990	9990	9990	1
597	20240104	095400	17717630	10000	10000	10000	10000	1
598	20240104	095300	17707630	10000	10000	10000	10000	2
599	20240104	095200	17687630	10000	10000	10000	10000	2
600	20240104	095100	17667630	10000	10000	10000	10000	1
601	20240104	095000	17657630	10000	10000	10000	10000	0
602	20240104	094900	17657630	10000	10000	10000	10000	0
603	20240104	094800	17657630	10000	10000	10000	10000	1
604	20240104	094700	17647630	10000	10000	10000	10000	4
605	20240104	094600	17607630	10000	10000	10000	10000	0
606	20240104	094500	17607630	10000	10000	10000	10000	0
607	20240104	094400	17607630	10000	9990	10000	9990	764
608	20240104	094300	9975260	9990	9990	9990	9990	0
609	20240104	094200	9975260	9990	9990	9990	9990	0
610	20240104	094100	9975260	9990	9990	9990	9990	5
611	20240104	094000	9925310	9990	9990	9990	9990	0
612	20240104	093900	9925310	9990	9990	9990	9990	0
613	20240104	093800	9925310	9990	9990	9990	9990	0
614	20240104	093700	9925310	9990	9990	9990	9990	1
615	20240104	093600	9915320	9980	9990	9990	9980	3
616	20240104	093500	9885360	9970	9990	9990	9970	118
617	20240104	093400	8708760	9990	9990	9990	9990	0
618	20240104	093300	8708760	9990	9990	9990	9990	2
619	20240104	093200	8688780	9990	9990	9990	9990	1
620	20240104	093100	8678790	9990	9990	9990	9990	1
621	20240104	093000	8668800	9990	9990	9990	9990	0
622	20240104	092900	8668800	9990	9990	9990	9990	4
623	20240104	092800	8628840	9990	9990	9990	9990	2
624	20240104	092700	8608860	9970	9970	9970	9970	0
625	20240104	092600	8608860	9970	9990	9990	9970	2
626	20240104	092500	8588900	9990	9990	9990	9990	13
627	20240104	092400	8459030	9990	9990	9990	9990	0
628	20240104	092300	8459030	9990	9990	9990	9990	0
629	20240104	092200	8459030	9990	9990	9990	9990	3
630	20240104	092100	8429060	9990	9990	9990	9990	6
631	20240104	092000	8369120	9990	9990	9990	9990	1
632	20240104	091900	8359130	9990	9990	9990	9990	0
633	20240104	091800	8359130	9990	9970	9990	9970	49
634	20240104	091700	7870280	9980	9990	10010	9980	71
635	20240104	091600	7161470	10010	10010	10010	10010	3
636	20240104	091500	7131440	9990	9990	9990	9990	1
637	20240104	091400	7121450	10000	9990	10000	9990	4
638	20240104	091300	7081480	10010	10010	10010	10010	1
639	20240104	091200	7071470	9990	10010	10010	9990	40
640	20240104	091100	6671370	10010	10010	10010	10010	11
641	20240104	091000	6561260	10010	9970	10010	9970	6
642	20240104	090900	6501390	9970	9970	9970	9970	3
643	20240104	090800	6471480	9960	9960	9960	9960	14
644	20240104	090700	6332040	9960	9960	9960	9960	1
645	20240104	090600	6322080	9960	9960	9960	9940	5
646	20240104	090500	6272300	9960	9970	9970	9960	2
647	20240104	090400	6252370	10020	10020	10020	10020	0
648	20240104	090300	6252370	10020	10020	10020	10020	0
649	20240104	090200	6252370	10020	9950	10030	9930	322
650	20240104	090100	3050890	9950	9950	9950	9950	1
651	20240104	090000	3040940	10000	9940	10030	9940	305