KissMeData/006980/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	184900	30966310	20150	20150	20150	20150	73
3	20240110	184800	30966310	20150	20150	20150	20150	0
4	20240110	184700	30966310	20150	20150	20150	20150	0
5	20240110	184600	30966310	20150	20150	20150	20150	0
6	20240110	184500	30966310	20150	20150	20150	20150	0
7	20240110	184400	30966310	20150	20150	20150	20150	0
8	20240110	184300	30966310	20150	20150	20150	20150	0
9	20240110	184200	30966310	20150	20150	20150	20150	0
10	20240110	184100	30966310	20150	20150	20150	20150	0
11	20240110	184000	30966310	20150	20150	20150	20150	0
12	20240110	183900	30966310	20150	20150	20150	20150	0
13	20240110	183800	30966310	20150	20150	20150	20150	0
14	20240110	183700	30966310	20150	20150	20150	20150	0
15	20240110	183600	30966310	20150	20150	20150	20150	0
16	20240110	183500	30966310	20150	20150	20150	20150	0
17	20240110	183400	30966310	20150	20150	20150	20150	0
18	20240110	183300	30966310	20150	20150	20150	20150	0
19	20240110	183200	30966310	20150	20150	20150	20150	0
20	20240110	183100	30966310	20150	20150	20150	20150	0
21	20240110	183000	30966310	20150	20150	20150	20150	0
22	20240110	182900	30966310	20150	20150	20150	20150	0
23	20240110	182800	30966310	20150	20150	20150	20150	0
24	20240110	182700	30966310	20150	20150	20150	20150	0
25	20240110	182600	30966310	20150	20150	20150	20150	0
26	20240110	182500	30966310	20150	20150	20150	20150	0
27	20240110	182400	30966310	20150	20150	20150	20150	0
28	20240110	182300	30966310	20150	20150	20150	20150	0
29	20240110	182200	30966310	20150	20150	20150	20150	0
30	20240110	182100	30966310	20150	20150	20150	20150	0
31	20240110	182000	30966310	20150	20150	20150	20150	0
32	20240110	181900	30966310	20150	20150	20150	20150	73
33	20240110	181800	30966310	20150	20150	20150	20150	0
34	20240110	181700	30966310	20150	20150	20150	20150	0
35	20240110	181600	30966310	20150	20150	20150	20150	0
36	20240110	181500	30966310	20150	20150	20150	20150	0
37	20240110	181400	30966310	20150	20150	20150	20150	0
38	20240110	181300	30966310	20150	20150	20150	20150	0
39	20240110	181200	30966310	20150	20150	20150	20150	0
40	20240110	181100	30966310	20150	20150	20150	20150	0
41	20240110	181000	30966310	20150	20150	20150	20150	0
42	20240110	180900	30966310	20150	20150	20150	20150	0
43	20240110	180800	30966310	20150	20150	20150	20150	0
44	20240110	180700	30966310	20150	20150	20150	20150	0
45	20240110	180600	30966310	20150	20150	20150	20150	0
46	20240110	180500	30966310	20150	20150	20150	20150	0
47	20240110	180400	30966310	20150	20150	20150	20150	0
48	20240110	180300	30966310	20150	20150	20150	20150	0
49	20240110	180200	30966310	20150	20150	20150	20150	0
50	20240110	180100	30966310	20150	20150	20150	20150	0
51	20240110	180000	30966310	20150	20150	20150	20150	0
52	20240110	175900	30966310	20150	20150	20150	20150	0
53	20240110	175800	30966310	20150	20150	20150	20150	0
54	20240110	175700	30966310	20150	20150	20150	20150	0
55	20240110	175600	30966310	20150	20150	20150	20150	0
56	20240110	175500	30966310	20150	20150	20150	20150	0
57	20240110	175400	30966310	20150	20150	20150	20150	0
58	20240110	175300	30966310	20150	20150	20150	20150	0
59	20240110	175200	30966310	20150	20150	20150	20150	0
60	20240110	175100	30966310	20150	20150	20150	20150	0
61	20240110	175000	30966310	20150	20150	20150	20150	0
62	20240110	174900	30966310	20150	20150	20150	20150	73
63	20240110	174800	30966310	20150	20150	20150	20150	0
64	20240110	174700	30966310	20150	20150	20150	20150	0
65	20240110	174600	30966310	20150	20150	20150	20150	0
66	20240110	174500	30966310	20150	20150	20150	20150	0
67	20240110	174400	30966310	20150	20150	20150	20150	0
68	20240110	174300	30966310	20150	20150	20150	20150	0
69	20240110	174200	30966310	20150	20150	20150	20150	0
70	20240110	174100	30966310	20150	20150	20150	20150	0
71	20240110	174000	30966310	20150	20150	20150	20150	0
72	20240110	173900	30966310	20150	20150	20150	20150	0
73	20240110	173800	30966310	20150	20150	20150	20150	0
74	20240110	173700	30966310	20150	20150	20150	20150	0
75	20240110	173600	30966310	20150	20150	20150	20150	0
76	20240110	173500	30966310	20150	20150	20150	20150	0
77	20240110	173400	30966310	20150	20150	20150	20150	0
78	20240110	173300	30966310	20150	20150	20150	20150	0
79	20240110	173200	30966310	20150	20150	20150	20150	0
80	20240110	173100	30966310	20150	20150	20150	20150	0
81	20240110	173000	30966310	20150	20150	20150	20150	0
82	20240110	172900	30966310	20150	20150	20150	20150	0
83	20240110	172800	30966310	20150	20150	20150	20150	0
84	20240110	172700	30966310	20150	20150	20150	20150	0
85	20240110	172600	30966310	20150	20150	20150	20150	0
86	20240110	172500	30966310	20150	20150	20150	20150	0
87	20240110	172400	30966310	20150	20150	20150	20150	0
88	20240110	172300	30966310	20150	20150	20150	20150	0
89	20240110	172200	30966310	20150	20150	20150	20150	0
90	20240110	172100	30966310	20150	20150	20150	20150	0
91	20240110	172000	30966310	20150	20150	20150	20150	0
92	20240110	171900	30966310	20150	20150	20150	20150	73
93	20240110	171800	30966310	20150	20150	20150	20150	0
94	20240110	171700	30966310	20150	20150	20150	20150	0
95	20240110	171600	30966310	20150	20150	20150	20150	0
96	20240110	171500	30966310	20150	20150	20150	20150	0
97	20240110	171400	30966310	20150	20150	20150	20150	0
98	20240110	171300	30966310	20150	20150	20150	20150	0
99	20240110	171200	30966310	20150	20150	20150	20150	0
100	20240110	171100	30966310	20150	20150	20150	20150	0
101	20240110	171000	30966310	20150	20150	20150	20150	0
102	20240110	170900	30966310	20150	20150	20150	20150	0
103	20240110	170800	30966310	20150	20150	20150	20150	0
104	20240110	170700	30966310	20150	20150	20150	20150	0
105	20240110	170600	30966310	20150	20150	20150	20150	0
106	20240110	170500	30966310	20150	20150	20150	20150	0
107	20240110	170400	30966310	20150	20150	20150	20150	0
108	20240110	170300	30966310	20150	20150	20150	20150	0
109	20240110	170200	30966310	20150	20150	20150	20150	0
110	20240110	170100	30966310	20150	20150	20150	20150	0
111	20240110	170000	30966310	20150	20150	20150	20150	0
112	20240110	165900	30966310	20150	20150	20150	20150	0
113	20240110	165800	30966310	20150	20150	20150	20150	0
114	20240110	165700	30966310	20150	20150	20150	20150	0
115	20240110	165600	30966310	20150	20150	20150	20150	0
116	20240110	165500	30966310	20150	20150	20150	20150	0
117	20240110	165400	30966310	20150	20150	20150	20150	0
118	20240110	165300	30966310	20150	20150	20150	20150	0
119	20240110	165200	30966310	20150	20150	20150	20150	0
120	20240110	165100	30966310	20150	20150	20150	20150	0
121	20240110	165000	30966310	20150	20150	20150	20150	0
122	20240110	164900	30966310	20150	20150	20150	20150	73
123	20240110	164800	30966310	20150	20150	20150	20150	0
124	20240110	164700	30966310	20150	20150	20150	20150	0
125	20240110	164600	30966310	20150	20150	20150	20150	0
126	20240110	164500	30966310	20150	20150	20150	20150	0
127	20240110	164400	30966310	20150	20150	20150	20150	0
128	20240110	164300	30966310	20150	20150	20150	20150	0
129	20240110	164200	30966310	20150	20150	20150	20150	0
130	20240110	164100	30966310	20150	20150	20150	20150	0
131	20240110	164000	30966310	20150	20150	20150	20150	0
132	20240110	163900	30966310	20150	20150	20150	20150	0
133	20240110	163800	30966310	20150	20150	20150	20150	0
134	20240110	163700	30966310	20150	20150	20150	20150	0
135	20240110	163600	30966310	20150	20150	20150	20150	0
136	20240110	163500	30966310	20150	20150	20150	20150	0
137	20240110	163400	30966310	20150	20150	20150	20150	0
138	20240110	163300	30966310	20150	20150	20150	20150	0
139	20240110	163200	30966310	20150	20150	20150	20150	0
140	20240110	163100	30966310	20150	20150	20150	20150	0
141	20240110	163000	30966310	20150	20150	20150	20150	0
142	20240110	162900	30966310	20150	20150	20150	20150	0
143	20240110	162800	30966310	20150	20150	20150	20150	0
144	20240110	162700	30966310	20150	20150	20150	20150	0
145	20240110	162600	30966310	20150	20150	20150	20150	0
146	20240110	162500	30966310	20150	20150	20150	20150	0
147	20240110	162400	30966310	20150	20150	20150	20150	0
148	20240110	162300	30966310	20150	20150	20150	20150	0
149	20240110	162200	30966310	20150	20150	20150	20150	0
150	20240110	162100	30966310	20150	20150	20150	20150	0
151	20240110	162000	30966310	20150	20150	20150	20150	0
152	20240110	161900	30966310	20150	20150	20150	20150	73
153	20240110	161800	30966310	20150	20150	20150	20150	0
154	20240110	161700	30966310	20150	20150	20150	20150	0
155	20240110	161600	30966310	20150	20150	20150	20150	0
156	20240110	161500	30966310	20150	20150	20150	20150	0
157	20240110	161400	30966310	20150	20150	20150	20150	0
158	20240110	161300	30966310	20150	20150	20150	20150	0
159	20240110	161200	30966310	20150	20150	20150	20150	0
160	20240110	161100	30966310	20150	20150	20150	20150	0
161	20240110	161000	30966310	20150	20150	20150	20150	0
162	20240110	160900	30966310	20150	20150	20150	20150	0
163	20240110	160800	30966310	20150	20150	20150	20150	0
164	20240110	160700	30966310	20150	20150	20150	20150	0
165	20240110	160600	30966310	20150	20150	20150	20150	0
166	20240110	160500	30966310	20150	20150	20150	20150	0
167	20240110	160400	30966310	20150	20150	20150	20150	0
168	20240110	160300	30966310	20150	20150	20150	20150	0
169	20240110	160200	30966310	20150	20150	20150	20150	0
170	20240110	160100	30966310	20150	20150	20150	20150	0
171	20240110	160000	30966310	20150	20150	20150	20150	0
172	20240110	155900	30966310	20150	20150	20150	20150	0
173	20240110	155800	30966310	20150	20150	20150	20150	0
174	20240110	155700	30966310	20150	20150	20150	20150	0
175	20240110	155600	30966310	20150	20150	20150	20150	0
176	20240110	155500	30966310	20150	20150	20150	20150	0
177	20240110	155400	30966310	20150	20150	20150	20150	0
178	20240110	155300	30966310	20150	20150	20150	20150	0
179	20240110	155200	30966310	20150	20150	20150	20150	0
180	20240110	155100	30966310	20150	20150	20150	20150	0
181	20240110	155000	30966310	20150	20150	20150	20150	0
182	20240110	154900	30966310	20150	20150	20150	20150	73
183	20240110	154800	30966310	20150	20150	20150	20150	0
184	20240110	154700	30966310	20150	20150	20150	20150	0
185	20240110	154600	30966310	20150	20150	20150	20150	0
186	20240110	154500	30966310	20150	20150	20150	20150	0
187	20240110	154400	30966310	20150	20150	20150	20150	0
188	20240110	154300	30966310	20150	20150	20150	20150	0
189	20240110	154200	30966310	20150	20150	20150	20150	0
190	20240110	154100	30966310	20150	20150	20150	20150	0
191	20240110	154000	30966310	20150	20150	20150	20150	0
192	20240110	153900	30966310	20150	20150	20150	20150	0
193	20240110	153800	30966310	20150	20150	20150	20150	0
194	20240110	153700	30966310	20150	20150	20150	20150	0
195	20240110	153600	30966310	20150	20150	20150	20150	0
196	20240110	153500	30966310	20150	20150	20150	20150	0
197	20240110	153400	30966310	20150	20150	20150	20150	0
198	20240110	153300	30966310	20150	20150	20150	20150	0
199	20240110	153200	30966310	20150	20150	20150	20150	0
200	20240110	153100	30966310	20150	20150	20150	20150	0
201	20240110	153000	30966310	20150	20150	20150	20150	73
202	20240110	152900	29495360	20100	20100	20100	20100	0
203	20240110	152800	29495360	20100	20100	20100	20100	0
204	20240110	152700	29495360	20100	20100	20100	20100	0
205	20240110	152600	29495360	20100	20100	20100	20100	0
206	20240110	152500	29495360	20100	20100	20100	20100	0
207	20240110	152400	29495360	20100	20100	20100	20100	0
208	20240110	152300	29495360	20100	20100	20100	20100	0
209	20240110	152200	29495360	20100	20100	20100	20100	0
210	20240110	152100	29495360	20100	20100	20100	20100	0
211	20240110	152000	29495360	20100	20100	20100	20100	0
212	20240110	151900	29495360	20100	20100	20100	20100	1
213	20240110	151800	29475260	20100	20100	20100	20100	0
214	20240110	151700	29475260	20100	20100	20100	20100	1
215	20240110	151600	29455160	20000	20100	20100	20000	22
216	20240110	151500	29015060	20000	20000	20000	20000	14
217	20240110	151400	28735060	20150	20150	20150	20150	0
218	20240110	151300	28735060	20150	20150	20150	20150	0
219	20240110	151200	28735060	20150	20100	20150	20100	20
220	20240110	151100	28333010	20000	20000	20000	20000	47
221	20240110	151000	27393010	20100	20100	20100	20100	0
222	20240110	150900	27393010	20100	20100	20100	20100	0
223	20240110	150800	27393010	20100	20100	20100	20100	0
224	20240110	150700	27393010	20100	20100	20100	20100	0
225	20240110	150600	27393010	20100	20100	20100	20100	0
226	20240110	150500	27393010	20100	20100	20100	20100	0
227	20240110	150400	27393010	20100	20100	20100	20100	0
228	20240110	150300	27393010	20100	20100	20100	20100	0
229	20240110	150200	27393010	20100	20100	20100	20100	3
230	20240110	150100	27332710	19990	19990	19990	19990	0
231	20240110	150000	27332710	19990	19990	19990	19990	0
232	20240110	145900	27332710	19990	19990	19990	19990	0
233	20240110	145800	27332710	19990	19990	19990	19990	0
234	20240110	145700	27332710	19990	19990	19990	19990	0
235	20240110	145600	27332710	19990	20100	20100	19990	28
236	20240110	145500	26772880	19990	20000	20000	19990	100
237	20240110	145400	24773100	20100	20100	20100	20100	0
238	20240110	145300	24773100	20100	20100	20100	20100	0
239	20240110	145200	24773100	20100	20100	20100	20100	0
240	20240110	145100	24773100	20100	20100	20100	20100	0
241	20240110	145000	24773100	20100	20100	20100	20100	0
242	20240110	144900	24773100	20100	20100	20100	20100	0
243	20240110	144800	24773100	20100	20100	20100	20100	0
244	20240110	144700	24773100	20100	20100	20100	20100	0
245	20240110	144600	24773100	20100	20100	20100	20100	0
246	20240110	144500	24773100	20100	20100	20100	20100	0
247	20240110	144400	24773100	20100	20100	20100	20100	0
248	20240110	144300	24773100	20100	20100	20100	20100	0
249	20240110	144200	24773100	20100	20100	20100	20100	0
250	20240110	144100	24773100	20100	20100	20100	20100	0
251	20240110	144000	24773100	20100	20100	20100	20100	0
252	20240110	143900	24773100	20100	20100	20100	20100	5
253	20240110	143800	24672600	20000	20000	20000	20000	0
254	20240110	143700	24672600	20000	20000	20000	20000	0
255	20240110	143600	24672600	20000	20050	20050	20000	58
256	20240110	143500	23511200	20100	20100	20100	20100	0
257	20240110	143400	23511200	20100	20100	20100	20100	0
258	20240110	143300	23511200	20100	20100	20100	20100	0
259	20240110	143200	23511200	20100	20100	20100	20100	0
260	20240110	143100	23511200	20100	20100	20100	20100	0
261	20240110	143000	23511200	20100	20100	20100	20100	0
262	20240110	142900	23511200	20100	20100	20100	20100	0
263	20240110	142800	23511200	20100	20100	20100	20100	0
264	20240110	142700	23511200	20100	20100	20100	20100	0
265	20240110	142600	23511200	20100	20100	20100	20100	0
266	20240110	142500	23511200	20100	20100	20100	20100	0
267	20240110	142400	23511200	20100	20100	20100	20100	0
268	20240110	142300	23511200	20100	20100	20100	20100	0
269	20240110	142200	23511200	20100	20100	20100	20100	0
270	20240110	142100	23511200	20100	20100	20100	20100	0
271	20240110	142000	23511200	20100	20100	20100	20100	0
272	20240110	141900	23511200	20100	20100	20100	20100	0
273	20240110	141800	23511200	20100	20100	20100	20100	0
274	20240110	141700	23511200	20100	20100	20100	20100	0
275	20240110	141600	23511200	20100	20100	20100	20100	0
276	20240110	141500	23511200	20100	20100	20100	20100	0
277	20240110	141400	23511200	20100	20100	20100	20100	0
278	20240110	141300	23511200	20100	20100	20100	20100	0
279	20240110	141200	23511200	20100	20100	20100	20100	3
280	20240110	141100	23450900	20100	20100	20100	20100	0
281	20240110	141000	23450900	20100	20100	20100	20100	0
282	20240110	140900	23450900	20100	20100	20100	20100	0
283	20240110	140800	23450900	20100	20100	20100	20100	1
284	20240110	140700	23430800	20050	20050	20050	20050	0
285	20240110	140600	23430800	20050	20050	20050	20050	0
286	20240110	140500	23430800	20050	20050	20050	20050	0
287	20240110	140400	23430800	20050	20050	20050	20050	0
288	20240110	140300	23430800	20050	20050	20050	20050	0
289	20240110	140200	23430800	20050	20050	20050	20050	0
290	20240110	140100	23430800	20050	20050	20050	20050	0
291	20240110	140000	23430800	20050	20050	20050	20050	0
292	20240110	135900	23430800	20050	20050	20050	20050	1
293	20240110	135800	23410750	20050	20050	20050	20050	0
294	20240110	135700	23410750	20050	20050	20050	20050	0
295	20240110	135600	23410750	20050	20050	20050	20050	0
296	20240110	135500	23410750	20050	20050	20050	20050	62
297	20240110	135400	22167650	20100	20100	20100	20100	0
298	20240110	135300	22167650	20100	20100	20100	20100	0
299	20240110	135200	22167650	20100	20100	20100	20100	0
300	20240110	135100	22167650	20100	20100	20100	20100	0
301	20240110	135000	22167650	20100	20100	20100	20100	2
302	20240110	134900	22127450	20050	20050	20050	20050	0
303	20240110	134800	22127450	20050	20050	20050	20050	0
304	20240110	134700	22127450	20050	20050	20050	20050	0
305	20240110	134600	22127450	20050	20050	20050	20050	5
306	20240110	134500	22027200	20050	20050	20050	20050	5
307	20240110	134400	21926950	20050	20050	20050	20050	1
308	20240110	134300	21906900	20100	20100	20100	20100	0
309	20240110	134200	21906900	20100	20100	20100	20100	0
310	20240110	134100	21906900	20100	20100	20100	20100	0
311	20240110	134000	21906900	20100	20100	20100	20100	0
312	20240110	133900	21906900	20100	20100	20100	20100	0
313	20240110	133800	21906900	20100	20100	20100	20100	0
314	20240110	133700	21906900	20100	20100	20100	20100	2
315	20240110	133600	21866700	20000	20000	20000	20000	0
316	20240110	133500	21866700	20000	20000	20000	20000	0
317	20240110	133400	21866700	20000	20000	20000	20000	0
318	20240110	133300	21866700	20000	20000	20000	20000	0
319	20240110	133200	21866700	20000	20000	20000	20000	0
320	20240110	133100	21866700	20000	20000	20000	20000	0
321	20240110	133000	21866700	20000	20000	20000	20000	2
322	20240110	132900	21826700	20100	20100	20100	20100	0
323	20240110	132800	21826700	20100	20100	20100	20100	0
324	20240110	132700	21826700	20100	20100	20100	20100	0
325	20240110	132600	21826700	20100	20100	20100	20100	0
326	20240110	132500	21826700	20100	20100	20100	20100	0
327	20240110	132400	21826700	20100	20100	20100	20100	0
328	20240110	132300	21826700	20100	20100	20100	20100	0
329	20240110	132200	21826700	20100	20100	20100	20100	0
330	20240110	132100	21826700	20100	20100	20100	20100	0
331	20240110	132000	21826700	20100	20100	20100	20100	0
332	20240110	131900	21826700	20100	20100	20100	20100	0
333	20240110	131800	21826700	20100	20100	20100	20100	0
334	20240110	131700	21826700	20100	20100	20100	20100	0
335	20240110	131600	21826700	20100	20100	20100	20100	0
336	20240110	131500	21826700	20100	20100	20100	20100	0
337	20240110	131400	21826700	20100	20100	20100	20100	0
338	20240110	131300	21826700	20100	20100	20100	20100	0
339	20240110	131200	21826700	20100	20100	20100	20100	0
340	20240110	131100	21826700	20100	20100	20100	20100	0
341	20240110	131000	21826700	20100	20100	20100	20100	0
342	20240110	130900	21826700	20100	20100	20100	20100	0
343	20240110	130800	21826700	20100	20100	20100	20100	0
344	20240110	130700	21826700	20100	20100	20100	20100	0
345	20240110	130600	21826700	20100	20100	20100	20100	0
346	20240110	130500	21826700	20100	20100	20100	20100	0
347	20240110	130400	21826700	20100	20100	20100	20100	0
348	20240110	130300	21826700	20100	20100	20100	20100	0
349	20240110	130200	21826700	20100	20100	20100	20100	0
350	20240110	130100	21826700	20100	20100	20100	20100	0
351	20240110	130000	21826700	20100	20100	20100	20100	0
352	20240110	125900	21826700	20100	20100	20100	20100	0
353	20240110	125800	21826700	20100	20100	20100	20100	0
354	20240110	125700	21826700	20100	20100	20100	20100	0
355	20240110	125600	21826700	20100	20100	20100	20100	0
356	20240110	125500	21826700	20100	20100	20100	20100	0
357	20240110	125400	21826700	20100	20100	20100	20100	0
358	20240110	125300	21826700	20100	20100	20100	20100	0
359	20240110	125200	21826700	20100	20100	20100	20100	0
360	20240110	125100	21826700	20100	20100	20100	20100	0
361	20240110	125000	21826700	20100	20100	20100	20100	0
362	20240110	124900	21826700	20100	20100	20100	20100	1
363	20240110	124800	21806600	20100	20100	20100	20100	0
364	20240110	124700	21806600	20100	20100	20100	20100	0
365	20240110	124600	21806600	20100	20100	20100	20100	0
366	20240110	124500	21806600	20100	20100	20100	20100	0
367	20240110	124400	21806600	20100	20100	20100	20100	0
368	20240110	124300	21806600	20100	20100	20100	20100	0
369	20240110	124200	21806600	20100	20100	20100	20100	0
370	20240110	124100	21806600	20100	20100	20100	20100	0
371	20240110	124000	21806600	20100	20100	20100	20100	0
372	20240110	123900	21806600	20100	20100	20100	20100	0
373	20240110	123800	21806600	20100	20100	20100	20100	0
374	20240110	123700	21806600	20100	20100	20100	20100	0
375	20240110	123600	21806600	20100	20100	20100	20100	0
376	20240110	123500	21806600	20100	20100	20100	20100	0
377	20240110	123400	21806600	20100	20100	20100	20100	0
378	20240110	123300	21806600	20100	20100	20100	20100	0
379	20240110	123200	21806600	20100	20100	20100	20100	0
380	20240110	123100	21806600	20100	20000	20100	20000	24
381	20240110	123000	21326500	20000	20000	20000	20000	0
382	20240110	122900	21326500	20000	20000	20000	20000	0
383	20240110	122800	21326500	20000	20000	20000	20000	0
384	20240110	122700	21326500	20000	20000	20000	20000	0
385	20240110	122600	21326500	20000	20000	20000	20000	0
386	20240110	122500	21326500	20000	20000	20000	20000	0
387	20240110	122400	21326500	20000	20000	20000	20000	0
388	20240110	122300	21326500	20000	20000	20000	20000	0
389	20240110	122200	21326500	20000	20000	20000	20000	0
390	20240110	122100	21326500	20000	20000	20000	20000	0
391	20240110	122000	21326500	20000	20000	20000	20000	0
392	20240110	121900	21326500	20000	20000	20000	20000	0
393	20240110	121800	21326500	20000	20000	20000	20000	0
394	20240110	121700	21326500	20000	20000	20000	20000	0
395	20240110	121600	21326500	20000	20000	20000	20000	0
396	20240110	121500	21326500	20000	20000	20000	20000	0
397	20240110	121400	21326500	20000	20000	20000	20000	18
398	20240110	121300	20966500	20000	20000	20000	20000	0
399	20240110	121200	20966500	20000	20000	20000	20000	0
400	20240110	121100	20966500	20000	20000	20000	20000	0
401	20240110	121000	20966500	20000	20000	20000	20000	5
402	20240110	120900	20866500	20000	20000	20000	20000	5
403	20240110	120800	20766500	20000	20000	20000	20000	0
404	20240110	120700	20766500	20000	20000	20000	20000	0
405	20240110	120600	20766500	20000	20000	20000	20000	0
406	20240110	120500	20766500	20000	20000	20000	20000	0
407	20240110	120400	20766500	20000	20000	20000	20000	0
408	20240110	120300	20766500	20000	20000	20000	20000	0
409	20240110	120200	20766500	20000	20000	20000	20000	0
410	20240110	120100	20766500	20000	20000	20000	20000	0
411	20240110	120000	20766500	20000	20000	20000	20000	0
412	20240110	115900	20766500	20000	20000	20000	20000	5
413	20240110	115800	20666500	20000	20000	20000	20000	0
414	20240110	115700	20666500	20000	20000	20000	20000	19
415	20240110	115600	20286500	20000	20000	20000	20000	15
416	20240110	115500	19986500	20000	20000	20000	20000	1
417	20240110	115400	19966500	20050	20100	20100	20050	8
418	20240110	115300	19805850	20050	20050	20050	20050	0
419	20240110	115200	19805850	20050	20050	20050	20050	0
420	20240110	115100	19805850	20050	20050	20050	20050	0
421	20240110	115000	19805850	20050	20050	20050	20050	0
422	20240110	114900	19805850	20050	20050	20050	20050	0
423	20240110	114800	19805850	20050	20050	20050	20050	1
424	20240110	114700	19785800	20000	20000	20000	20000	20
425	20240110	114600	19385800	20050	20050	20050	20050	0
426	20240110	114500	19385800	20050	20050	20050	20050	0
427	20240110	114400	19385800	20050	20050	20050	20050	0
428	20240110	114300	19385800	20050	20050	20050	20050	0
429	20240110	114200	19385800	20050	20050	20050	20050	5
430	20240110	114100	19285550	20050	20050	20050	20050	0
431	20240110	114000	19285550	20050	20050	20050	20050	0
432	20240110	113900	19285550	20050	20050	20050	20050	5
433	20240110	113800	19185300	20100	20100	20100	20100	0
434	20240110	113700	19185300	20100	20100	20100	20100	0
435	20240110	113600	19185300	20100	20100	20100	20100	0
436	20240110	113500	19185300	20100	20100	20100	20100	0
437	20240110	113400	19185300	20100	20100	20100	20100	0
438	20240110	113300	19185300	20100	20100	20100	20100	0
439	20240110	113200	19185300	20100	20100	20100	20100	0
440	20240110	113100	19185300	20100	20100	20100	20100	0
441	20240110	113000	19185300	20100	20100	20100	20100	0
442	20240110	112900	19185300	20100	20100	20100	20100	0
443	20240110	112800	19185300	20100	20100	20100	20100	0
444	20240110	112700	19185300	20100	20100	20100	20100	0
445	20240110	112600	19185300	20100	20100	20100	20100	0
446	20240110	112500	19185300	20100	20100	20100	20100	0
447	20240110	112400	19185300	20100	20100	20100	20100	0
448	20240110	112300	19185300	20100	20100	20100	20100	0
449	20240110	112200	19185300	20100	20100	20100	20100	0
450	20240110	112100	19185300	20100	20100	20100	20100	0
451	20240110	112000	19185300	20100	20100	20100	20100	0
452	20240110	111900	19185300	20100	20100	20100	20100	0
453	20240110	111800	19185300	20100	20100	20100	20100	0
454	20240110	111700	19185300	20100	20100	20100	20100	1
455	20240110	111600	19165200	20100	20100	20100	20100	1
456	20240110	111500	19145100	20150	20150	20150	20150	0
457	20240110	111400	19145100	20150	20150	20150	20150	0
458	20240110	111300	19145100	20150	20150	20150	20150	0
459	20240110	111200	19145100	20150	20150	20150	20150	0
460	20240110	111100	19145100	20150	20150	20150	20150	0
461	20240110	111000	19145100	20150	20150	20150	20150	0
462	20240110	110900	19145100	20150	20150	20150	20150	0
463	20240110	110800	19145100	20150	20150	20150	20150	0
464	20240110	110700	19145100	20150	20150	20150	20150	0
465	20240110	110600	19145100	20150	20150	20150	20150	0
466	20240110	110500	19145100	20150	20150	20150	20150	0
467	20240110	110400	19145100	20150	20150	20150	20150	0
468	20240110	110300	19145100	20150	20150	20150	20150	0
469	20240110	110200	19145100	20150	20100	20150	20100	228
470	20240110	110100	14551300	20150	20150	20150	20150	0
471	20240110	110000	14551300	20150	20150	20150	20150	0
472	20240110	105900	14551300	20150	20150	20150	20150	0
473	20240110	105800	14551300	20150	20150	20150	20150	0
474	20240110	105700	14551300	20150	20150	20150	20150	0
475	20240110	105600	14551300	20150	20150	20150	20150	0
476	20240110	105500	14551300	20150	20150	20150	20150	0
477	20240110	105400	14551300	20150	20150	20150	20150	0
478	20240110	105300	14551300	20150	20150	20150	20150	0
479	20240110	105200	14551300	20150	20150	20150	20150	0
480	20240110	105100	14551300	20150	20150	20150	20150	0
481	20240110	105000	14551300	20150	20150	20150	20150	0
482	20240110	104900	14551300	20150	20150	20150	20150	5
483	20240110	104800	14450550	20150	20150	20150	20150	0
484	20240110	104700	14450550	20150	20150	20150	20150	0
485	20240110	104600	14450550	20150	20150	20150	20150	0
486	20240110	104500	14450550	20150	20150	20150	20150	0
487	20240110	104400	14450550	20150	20150	20150	20150	0
488	20240110	104300	14450550	20150	20150	20150	20150	0
489	20240110	104200	14450550	20150	20150	20150	20150	0
490	20240110	104100	14450550	20150	20150	20150	20150	0
491	20240110	104000	14450550	20150	20150	20150	20150	0
492	20240110	103900	14450550	20150	20150	20150	20150	0
493	20240110	103800	14450550	20150	20150	20150	20150	0
494	20240110	103700	14450550	20150	20150	20150	20150	0
495	20240110	103600	14450550	20150	20150	20150	20150	0
496	20240110	103500	14450550	20150	20150	20150	20150	0
497	20240110	103400	14450550	20150	20150	20150	20150	0
498	20240110	103300	14450550	20150	20150	20150	20150	0
499	20240110	103200	14450550	20150	20150	20150	20150	0
500	20240110	103100	14450550	20150	20150	20150	20150	0
501	20240110	103000	14450550	20150	20150	20150	20150	0
502	20240110	102900	14450550	20150	20150	20150	20150	0
503	20240110	102800	14450550	20150	20150	20150	20150	0
504	20240110	102700	14450550	20150	20150	20150	20150	0
505	20240110	102600	14450550	20150	20150	20150	20150	0
506	20240110	102500	14450550	20150	20150	20150	20150	0
507	20240110	102400	14450550	20150	20150	20150	20150	0
508	20240110	102300	14450550	20150	20150	20150	20150	0
509	20240110	102200	14450550	20150	20150	20150	20150	0
510	20240110	102100	14450550	20150	20150	20150	20150	1
511	20240110	102000	14430400	20050	20050	20050	20050	0
512	20240110	101900	14430400	20050	20050	20050	20050	0
513	20240110	101800	14430400	20050	20050	20050	20050	0
514	20240110	101700	14430400	20050	20050	20050	20050	0
515	20240110	101600	14430400	20050	20050	20050	20050	0
516	20240110	101500	14430400	20050	20050	20050	20050	0
517	20240110	101400	14430400	20050	20050	20050	20050	0
518	20240110	101300	14430400	20050	20050	20050	20050	0
519	20240110	101200	14430400	20050	20050	20050	20050	27
520	20240110	101100	13889050	20050	20050	20050	20050	0
521	20240110	101000	13889050	20050	20050	20050	20050	100
522	20240110	100900	11884050	20050	20050	20050	20050	91
523	20240110	100800	10059500	20200	20200	20200	20200	0
524	20240110	100700	10059500	20200	20200	20200	20200	0
525	20240110	100600	10059500	20200	20200	20200	20200	0
526	20240110	100500	10059500	20200	20200	20200	20200	0
527	20240110	100400	10059500	20200	20200	20200	20200	0
528	20240110	100300	10059500	20200	20200	20200	20200	0
529	20240110	100200	10059500	20200	20200	20200	20200	0
530	20240110	100100	10059500	20200	20200	20200	20200	0
531	20240110	100000	10059500	20200	20200	20200	20200	0
532	20240110	095900	10059500	20200	20200	20200	20200	0
533	20240110	095800	10059500	20200	20200	20200	20200	0
534	20240110	095700	10059500	20200	20200	20200	20200	1
535	20240110	095600	10039300	20050	20050	20050	20050	0
536	20240110	095500	10039300	20050	20050	20050	20050	0
537	20240110	095400	10039300	20050	20050	20050	20050	0
538	20240110	095300	10039300	20050	20050	20050	20050	0
539	20240110	095200	10039300	20050	20050	20050	20050	0
540	20240110	095100	10039300	20050	20050	20050	20050	0
541	20240110	095000	10039300	20050	20050	20050	20050	0
542	20240110	094900	10039300	20050	20050	20050	20050	0
543	20240110	094800	10039300	20050	20050	20050	20050	0
544	20240110	094700	10039300	20050	20050	20050	20050	0
545	20240110	094600	10039300	20050	20050	20050	20050	0
546	20240110	094500	10039300	20050	20050	20050	20050	0
547	20240110	094400	10039300	20050	20050	20050	20050	0
548	20240110	094300	10039300	20050	20050	20050	20050	1
549	20240110	094200	10019250	20000	20000	20000	20000	0
550	20240110	094100	10019250	20000	20000	20000	20000	0
551	20240110	094000	10019250	20000	20000	20000	20000	0
552	20240110	093900	10019250	20000	20000	20000	20000	0
553	20240110	093800	10019250	20000	20000	20000	20000	0
554	20240110	093700	10019250	20000	20000	20000	20000	0
555	20240110	093600	10019250	20000	20000	20000	20000	0
556	20240110	093500	10019250	20000	20000	20000	20000	0
557	20240110	093400	10019250	20000	20000	20000	20000	20
558	20240110	093300	9619250	20250	20250	20250	20250	0
559	20240110	093200	9619250	20250	20250	20250	20250	0
560	20240110	093100	9619250	20250	20250	20250	20250	0
561	20240110	093000	9619250	20250	20250	20250	20250	0
562	20240110	092900	9619250	20250	20250	20250	20250	0
563	20240110	092800	9619250	20250	20250	20250	20250	0
564	20240110	092700	9619250	20250	20250	20250	20250	0
565	20240110	092600	9619250	20250	20250	20250	20250	0
566	20240110	092500	9619250	20250	20250	20250	20250	0
567	20240110	092400	9619250	20250	20250	20250	20250	0
568	20240110	092300	9619250	20250	20250	20250	20250	0
569	20240110	092200	9619250	20250	20050	20250	20000	264
570	20240110	092100	4337250	20250	20250	20250	20250	0
571	20240110	092000	4337250	20250	20250	20250	20250	0
572	20240110	091900	4337250	20250	20250	20250	20250	0
573	20240110	091800	4337250	20250	20250	20250	20250	0
574	20240110	091700	4337250	20250	20250	20250	20250	0
575	20240110	091600	4337250	20250	20250	20250	20250	0
576	20240110	091500	4337250	20250	20250	20250	20250	1
577	20240110	091400	4317000	20100	20100	20100	20100	0
578	20240110	091300	4317000	20100	20100	20100	20100	0
579	20240110	091200	4317000	20100	20100	20100	20100	0
580	20240110	091100	4317000	20100	20100	20100	20100	0
581	20240110	091000	4317000	20100	20100	20100	20100	0
582	20240110	090900	4317000	20100	20100	20100	20100	0
583	20240110	090800	4317000	20100	20100	20100	20100	0
584	20240110	090700	4317000	20100	20100	20100	20100	0
585	20240110	090600	4317000	20100	20100	20100	20100	0
586	20240110	090500	4317000	20100	20050	20100	20050	170
587	20240110	090400	900250	20050	20050	20050	20050	0
588	20240110	090300	900250	20050	20050	20050	20050	1
589	20240110	090200	880200	20050	20050	20050	20050	4
590	20240110	090100	800000	20000	20000	20000	20000	0
591	20240110	090000	800000	20000	20000	20000	20000	40