KissMeData/016710/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	190100	277042010	9980	9980	9980	9980	104
3	20240102	190000	277042010	9980	9980	9980	9980	0
4	20240102	185900	277042010	9980	9980	9980	9980	0
5	20240102	185800	277042010	9980	9980	9980	9980	0
6	20240102	185700	277042010	9980	9980	9980	9980	0
7	20240102	185600	277042010	9980	9980	9980	9980	0
8	20240102	185500	277042010	9980	9980	9980	9980	0
9	20240102	185400	277042010	9980	9980	9980	9980	0
10	20240102	185300	277042010	9980	9980	9980	9980	0
11	20240102	185200	277042010	9980	9980	9980	9980	0
12	20240102	185100	277042010	9980	9980	9980	9980	0
13	20240102	185000	277042010	9980	9980	9980	9980	0
14	20240102	184900	277042010	9980	9980	9980	9980	0
15	20240102	184800	277042010	9980	9980	9980	9980	0
16	20240102	184700	277042010	9980	9980	9980	9980	0
17	20240102	184600	277042010	9980	9980	9980	9980	0
18	20240102	184500	277042010	9980	9980	9980	9980	0
19	20240102	184400	277042010	9980	9980	9980	9980	0
20	20240102	184300	277042010	9980	9980	9980	9980	0
21	20240102	184200	277042010	9980	9980	9980	9980	0
22	20240102	184100	277042010	9980	9980	9980	9980	0
23	20240102	184000	277042010	9980	9980	9980	9980	0
24	20240102	183900	277042010	9980	9980	9980	9980	0
25	20240102	183800	277042010	9980	9980	9980	9980	0
26	20240102	183700	277042010	9980	9980	9980	9980	0
27	20240102	183600	277042010	9980	9980	9980	9980	0
28	20240102	183500	277042010	9980	9980	9980	9980	0
29	20240102	183400	277042010	9980	9980	9980	9980	0
30	20240102	183300	277042010	9980	9980	9980	9980	0
31	20240102	183200	277042010	9980	9980	9980	9980	0
32	20240102	183100	277042010	9980	9980	9980	9980	104
33	20240102	183000	277042010	9980	9980	9980	9980	0
34	20240102	182900	277042010	9980	9980	9980	9980	0
35	20240102	182800	277042010	9980	9980	9980	9980	0
36	20240102	182700	277042010	9980	9980	9980	9980	0
37	20240102	182600	277042010	9980	9980	9980	9980	0
38	20240102	182500	277042010	9980	9980	9980	9980	0
39	20240102	182400	277042010	9980	9980	9980	9980	0
40	20240102	182300	277042010	9980	9980	9980	9980	0
41	20240102	182200	277042010	9980	9980	9980	9980	0
42	20240102	182100	277042010	9980	9980	9980	9980	0
43	20240102	182000	277042010	9980	9980	9980	9980	0
44	20240102	181900	277042010	9980	9980	9980	9980	0
45	20240102	181800	277042010	9980	9980	9980	9980	0
46	20240102	181700	277042010	9980	9980	9980	9980	0
47	20240102	181600	277042010	9980	9980	9980	9980	0
48	20240102	181500	277042010	9980	9980	9980	9980	0
49	20240102	181400	277042010	9980	9980	9980	9980	0
50	20240102	181300	277042010	9980	9980	9980	9980	0
51	20240102	181200	277042010	9980	9980	9980	9980	0
52	20240102	181100	277042010	9980	9980	9980	9980	0
53	20240102	181000	277042010	9980	9980	9980	9980	0
54	20240102	180900	277042010	9980	9980	9980	9980	0
55	20240102	180800	277042010	9980	9980	9980	9980	0
56	20240102	180700	277042010	9980	9980	9980	9980	0
57	20240102	180600	277042010	9980	9980	9980	9980	0
58	20240102	180500	277042010	9980	9980	9980	9980	0
59	20240102	180400	277042010	9980	9980	9980	9980	0
60	20240102	180300	277042010	9980	9980	9980	9980	0
61	20240102	180200	277042010	9980	9980	9980	9980	0
62	20240102	180100	277042010	9980	9980	9980	9980	104
63	20240102	180000	277042010	9980	9980	9980	9980	0
64	20240102	175900	277042010	9980	9980	9980	9980	0
65	20240102	175800	277042010	9980	9980	9980	9980	0
66	20240102	175700	277042010	9980	9980	9980	9980	0
67	20240102	175600	277042010	9980	9980	9980	9980	0
68	20240102	175500	277042010	9980	9980	9980	9980	0
69	20240102	175400	277042010	9980	9980	9980	9980	0
70	20240102	175300	277042010	9980	9980	9980	9980	0
71	20240102	175200	277042010	9980	9980	9980	9980	0
72	20240102	175100	277042010	9980	9980	9980	9980	0
73	20240102	175000	277042010	9980	9980	9980	9980	0
74	20240102	174900	277042010	9980	9980	9980	9980	0
75	20240102	174800	277042010	9980	9980	9980	9980	0
76	20240102	174700	277042010	9980	9980	9980	9980	0
77	20240102	174600	277042010	9980	9980	9980	9980	0
78	20240102	174500	277042010	9980	9980	9980	9980	0
79	20240102	174400	277042010	9980	9980	9980	9980	0
80	20240102	174300	277042010	9980	9980	9980	9980	0
81	20240102	174200	277042010	9980	9980	9980	9980	0
82	20240102	174100	277042010	9980	9980	9980	9980	0
83	20240102	174000	277042010	9980	9980	9980	9980	0
84	20240102	173900	277042010	9980	9980	9980	9980	0
85	20240102	173800	277042010	9980	9980	9980	9980	0
86	20240102	173700	277042010	9980	9980	9980	9980	0
87	20240102	173600	277042010	9980	9980	9980	9980	0
88	20240102	173500	277042010	9980	9980	9980	9980	0
89	20240102	173400	277042010	9980	9980	9980	9980	0
90	20240102	173300	277042010	9980	9980	9980	9980	0
91	20240102	173200	277042010	9980	9980	9980	9980	0
92	20240102	173100	277042010	9980	9980	9980	9980	104
93	20240102	173000	277042010	9980	9980	9980	9980	0
94	20240102	172900	277042010	9980	9980	9980	9980	0
95	20240102	172800	277042010	9980	9980	9980	9980	0
96	20240102	172700	277042010	9980	9980	9980	9980	0
97	20240102	172600	277042010	9980	9980	9980	9980	0
98	20240102	172500	277042010	9980	9980	9980	9980	0
99	20240102	172400	277042010	9980	9980	9980	9980	0
100	20240102	172300	277042010	9980	9980	9980	9980	0
101	20240102	172200	277042010	9980	9980	9980	9980	0
102	20240102	172100	277042010	9980	9980	9980	9980	0
103	20240102	172000	277042010	9980	9980	9980	9980	0
104	20240102	171900	277042010	9980	9980	9980	9980	0
105	20240102	171800	277042010	9980	9980	9980	9980	0
106	20240102	171700	277042010	9980	9980	9980	9980	0
107	20240102	171600	277042010	9980	9980	9980	9980	0
108	20240102	171500	277042010	9980	9980	9980	9980	0
109	20240102	171400	277042010	9980	9980	9980	9980	0
110	20240102	171300	277042010	9980	9980	9980	9980	0
111	20240102	171200	277042010	9980	9980	9980	9980	0
112	20240102	171100	277042010	9980	9980	9980	9980	0
113	20240102	171000	277042010	9980	9980	9980	9980	0
114	20240102	170900	277042010	9980	9980	9980	9980	0
115	20240102	170800	277042010	9980	9980	9980	9980	0
116	20240102	170700	277042010	9980	9980	9980	9980	0
117	20240102	170600	277042010	9980	9980	9980	9980	0
118	20240102	170500	277042010	9980	9980	9980	9980	0
119	20240102	170400	277042010	9980	9980	9980	9980	0
120	20240102	170300	277042010	9980	9980	9980	9980	0
121	20240102	170200	277042010	9980	9980	9980	9980	0
122	20240102	170100	277042010	9980	9980	9980	9980	104
123	20240102	170000	277042010	9980	9980	9980	9980	0
124	20240102	165900	277042010	9980	9980	9980	9980	0
125	20240102	165800	277042010	9980	9980	9980	9980	0
126	20240102	165700	277042010	9980	9980	9980	9980	0
127	20240102	165600	277042010	9980	9980	9980	9980	0
128	20240102	165500	277042010	9980	9980	9980	9980	0
129	20240102	165400	277042010	9980	9980	9980	9980	0
130	20240102	165300	277042010	9980	9980	9980	9980	0
131	20240102	165200	277042010	9980	9980	9980	9980	0
132	20240102	165100	277042010	9980	9980	9980	9980	0
133	20240102	165000	277042010	9980	9980	9980	9980	0
134	20240102	164900	277042010	9980	9980	9980	9980	0
135	20240102	164800	277042010	9980	9980	9980	9980	0
136	20240102	164700	277042010	9980	9980	9980	9980	0
137	20240102	164600	277042010	9980	9980	9980	9980	0
138	20240102	164500	277042010	9980	9980	9980	9980	0
139	20240102	164400	277042010	9980	9980	9980	9980	0
140	20240102	164300	277042010	9980	9980	9980	9980	0
141	20240102	164200	277042010	9980	9980	9980	9980	0
142	20240102	164100	277042010	9980	9980	9980	9980	0
143	20240102	164000	277042010	9980	9980	9980	9980	0
144	20240102	163900	277042010	9980	9980	9980	9980	0
145	20240102	163800	277042010	9980	9980	9980	9980	0
146	20240102	163700	277042010	9980	9980	9980	9980	0
147	20240102	163600	277042010	9980	9980	9980	9980	0
148	20240102	163500	277042010	9980	9980	9980	9980	0
149	20240102	163400	277042010	9980	9980	9980	9980	0
150	20240102	163300	277042010	9980	9980	9980	9980	0
151	20240102	163200	277042010	9980	9980	9980	9980	0
152	20240102	163100	277042010	9980	9980	9980	9980	104
153	20240102	163000	277042010	9980	9980	9980	9980	0
154	20240102	162900	277042010	9980	9980	9980	9980	0
155	20240102	162800	277042010	9980	9980	9980	9980	0
156	20240102	162700	277042010	9980	9980	9980	9980	0
157	20240102	162600	277042010	9980	9980	9980	9980	0
158	20240102	162500	277042010	9980	9980	9980	9980	0
159	20240102	162400	277042010	9980	9980	9980	9980	0
160	20240102	162300	277042010	9980	9980	9980	9980	0
161	20240102	162200	277042010	9980	9980	9980	9980	0
162	20240102	162100	277042010	9980	9980	9980	9980	0
163	20240102	162000	277042010	9980	9980	9980	9980	0
164	20240102	161900	277042010	9980	9980	9980	9980	0
165	20240102	161800	277042010	9980	9980	9980	9980	0
166	20240102	161700	277042010	9980	9980	9980	9980	0
167	20240102	161600	277042010	9980	9980	9980	9980	0
168	20240102	161500	277042010	9980	9980	9980	9980	0
169	20240102	161400	277042010	9980	9980	9980	9980	0
170	20240102	161300	277042010	9980	9980	9980	9980	0
171	20240102	161200	277042010	9980	9980	9980	9980	0
172	20240102	161100	277042010	9980	9980	9980	9980	0
173	20240102	161000	277042010	9980	9980	9980	9980	0
174	20240102	160900	277042010	9980	9980	9980	9980	0
175	20240102	160800	277042010	9980	9980	9980	9980	0
176	20240102	160700	277042010	9980	9980	9980	9980	0
177	20240102	160600	277042010	9980	9980	9980	9980	0
178	20240102	160500	277042010	9980	9980	9980	9980	0
179	20240102	160400	277042010	9980	9980	9980	9980	0
180	20240102	160300	277042010	9980	9980	9980	9980	0
181	20240102	160200	277042010	9980	9980	9980	9980	0
182	20240102	160100	277042010	9980	9980	9980	9980	104
183	20240102	160000	277042010	9980	9980	9980	9980	0
184	20240102	155900	277042010	9980	9980	9980	9980	0
185	20240102	155800	277042010	9980	9980	9980	9980	0
186	20240102	155700	277042010	9980	9980	9980	9980	0
187	20240102	155600	277042010	9980	9980	9980	9980	0
188	20240102	155500	277042010	9980	9980	9980	9980	0
189	20240102	155400	277042010	9980	9980	9980	9980	0
190	20240102	155300	277042010	9980	9980	9980	9980	0
191	20240102	155200	277042010	9980	9980	9980	9980	0
192	20240102	155100	277042010	9980	9980	9980	9980	0
193	20240102	155000	277042010	9980	9980	9980	9980	0
194	20240102	154900	277042010	9980	9980	9980	9980	0
195	20240102	154800	277042010	9980	9980	9980	9980	0
196	20240102	154700	277042010	9980	9980	9980	9980	0
197	20240102	154600	277042010	9980	9980	9980	9980	0
198	20240102	154500	277042010	9980	9980	9980	9980	0
199	20240102	154400	277042010	9980	9980	9980	9980	0
200	20240102	154300	277042010	9980	9980	9980	9980	0
201	20240102	154200	277042010	9980	9980	9980	9980	0
202	20240102	154100	277042010	9980	9980	9980	9980	0
203	20240102	154000	277042010	9980	9980	9980	9980	0
204	20240102	153900	277042010	9980	9980	9980	9980	0
205	20240102	153800	277042010	9980	9980	9980	9980	0
206	20240102	153700	277042010	9980	9980	9980	9980	0
207	20240102	153600	277042010	9980	9980	9980	9980	0
208	20240102	153500	277042010	9980	9980	9980	9980	0
209	20240102	153400	277042010	9980	9980	9980	9980	0
210	20240102	153300	277042010	9980	9980	9980	9980	0
211	20240102	153200	277042010	9980	9980	9980	9980	0
212	20240102	153100	277042010	9980	9980	9980	9980	104
213	20240102	153000	277042010	9980	9980	9980	9980	104
214	20240102	152900	276004090	10000	10000	10000	10000	0
215	20240102	152800	276004090	10000	10000	10000	10000	0
216	20240102	152700	276004090	10000	10000	10000	10000	0
217	20240102	152600	276004090	10000	10000	10000	10000	0
218	20240102	152500	276004090	10000	10000	10000	10000	0
219	20240102	152400	276004090	10000	10000	10000	10000	0
220	20240102	152300	276004090	10000	10000	10000	10000	0
221	20240102	152200	276004090	10000	10000	10000	10000	0
222	20240102	152100	276004090	10000	10000	10000	10000	0
223	20240102	152000	276004090	10000	10000	10000	10000	0
224	20240102	151900	276004090	10000	9970	10000	9970	108
225	20240102	151800	274925690	9970	9970	9970	9970	0
226	20240102	151700	274925690	9970	9970	9970	9970	65
227	20240102	151600	274277640	9970	9980	9980	9970	462
228	20240102	151500	269671280	9980	9980	9980	9980	17
229	20240102	151400	269501620	9980	9980	9980	9980	30
230	20240102	151300	269202220	9980	9980	9980	9980	117
231	20240102	151200	268034560	9980	9980	9980	9980	5
232	20240102	151100	267984660	9980	9990	9990	9980	1127
233	20240102	151000	256736170	9990	9990	9990	9990	0
234	20240102	150900	256736170	9990	9990	9990	9990	201
235	20240102	150800	254728180	9990	9990	9990	9990	0
236	20240102	150700	254728180	9990	9990	9990	9990	1
237	20240102	150600	254718190	10000	10000	10000	10000	0
238	20240102	150500	254718190	10000	10000	10000	10000	0
239	20240102	150400	254718190	10000	10000	10000	10000	0
240	20240102	150300	254718190	10000	10000	10000	10000	0
241	20240102	150200	254718190	10000	10000	10000	10000	0
242	20240102	150100	254718190	10000	10000	10000	10000	4
243	20240102	150000	254678190	10000	10000	10000	10000	0
244	20240102	145900	254678190	10000	10000	10000	10000	1
245	20240102	145800	254668190	9990	9990	9990	9990	0
246	20240102	145700	254668190	9990	9990	9990	9990	0
247	20240102	145600	254668190	9990	9990	9990	9990	5
248	20240102	145500	254618240	10020	10020	10020	10020	0
249	20240102	145400	254618240	10020	10020	10020	10020	1
250	20240102	145300	254608220	9990	10000	10010	9990	110
251	20240102	145200	253507860	10010	10010	10010	10010	0
252	20240102	145100	253507860	10010	10010	10010	10010	0
253	20240102	145000	253507860	10010	10010	10010	10010	0
254	20240102	144900	253507860	10010	10010	10010	10010	4
255	20240102	144800	253467820	10000	10000	10000	10000	6
256	20240102	144700	253407820	10020	10020	10020	10020	0
257	20240102	144600	253407820	10020	10020	10020	10020	0
258	20240102	144500	253407820	10020	10020	10020	10020	0
259	20240102	144400	253407820	10020	10020	10020	10010	101
260	20240102	144300	252395830	10000	10000	10000	10000	0
261	20240102	144200	252395830	10000	10010	10010	10000	1327
262	20240102	144100	239125800	10030	10030	10030	10030	2
263	20240102	144000	239105740	10030	10030	10030	10030	0
264	20240102	143900	239105740	10030	10030	10030	10030	0
265	20240102	143800	239105740	10030	10030	10030	10030	1
266	20240102	143700	239095710	10030	10030	10030	10030	0
267	20240102	143600	239095710	10030	10030	10030	10030	1
268	20240102	143500	239085680	10010	10010	10010	10010	20
269	20240102	143400	238885480	10010	10010	10010	10010	13
270	20240102	143300	238755350	10020	10020	10020	10010	1546
271	20240102	143200	223271190	10040	10040	10040	10040	0
272	20240102	143100	223271190	10040	10040	10040	10040	130
273	20240102	143000	221965990	10050	10050	10050	10050	0
274	20240102	142900	221965990	10050	10050	10050	10050	0
275	20240102	142800	221965990	10050	10050	10050	10050	0
276	20240102	142700	221965990	10050	10050	10050	10050	0
277	20240102	142600	221965990	10050	10050	10060	10050	805
278	20240102	142500	213872880	10050	10050	10050	10050	80
279	20240102	142400	213068880	10010	10050	10050	10010	377
280	20240102	142300	209280310	10050	10050	10050	10050	0
281	20240102	142200	209280310	10050	10050	10050	10010	556
282	20240102	142100	203693510	10040	10040	10040	10040	19
283	20240102	142000	203502750	10040	10040	10040	10040	0
284	20240102	141900	203502750	10040	10030	10040	10030	206
285	20240102	141800	201435070	10030	10030	10030	10030	40
286	20240102	141700	201033870	10040	10040	10040	10010	102
287	20240102	141600	200011850	10020	10020	10020	10020	6
288	20240102	141500	199951730	10020	10020	10020	10020	7
289	20240102	141400	199881590	10020	10020	10020	10020	0
290	20240102	141300	199881590	10020	10020	10020	10020	5
291	20240102	141200	199831490	10020	10020	10020	10020	0
292	20240102	141100	199831490	10020	10020	10020	10020	0
293	20240102	141000	199831490	10020	10020	10020	10020	0
294	20240102	140900	199831490	10020	10020	10020	10020	0
295	20240102	140800	199831490	10020	10040	10040	10020	11
296	20240102	140700	199721250	10030	10030	10030	10030	0
297	20240102	140600	199721250	10030	10030	10030	10030	0
298	20240102	140500	199721250	10030	10030	10030	10030	10
299	20240102	140400	199620950	10030	10030	10030	10030	162
300	20240102	140300	197996090	10030	10030	10030	10030	63
301	20240102	140200	197364200	10030	10020	10030	10020	32
302	20240102	140100	197043250	10020	10020	10020	10020	5
303	20240102	140000	196993150	10010	10010	10010	10010	100
304	20240102	135900	195992150	10010	10030	10030	10010	2
305	20240102	135800	195972110	10010	10010	10010	10010	0
306	20240102	135700	195972110	10010	10010	10010	10010	100
307	20240102	135600	194971110	10020	10010	10020	10010	6
308	20240102	135500	194911000	10020	10000	10020	10000	156
309	20240102	135400	193349710	9990	9990	9990	9990	0
310	20240102	135300	193349710	9990	10000	10000	9990	163
311	20240102	135200	191721260	10000	9990	10000	9990	28
312	20240102	135100	191441440	10000	9990	10000	9990	6
313	20240102	135000	191381490	10000	10000	10000	10000	57
314	20240102	134900	190811490	10000	10000	10000	10000	5
315	20240102	134800	190761490	10000	10000	10000	10000	0
316	20240102	134700	190761490	10000	10000	10000	10000	1
317	20240102	134600	190751490	9990	9990	9990	9990	0
318	20240102	134500	190751490	9990	9990	9990	9990	0
319	20240102	134400	190751490	9990	9990	9990	9990	100
320	20240102	134300	189752490	10000	9990	10000	9990	6
321	20240102	134200	189692540	9990	9990	9990	9990	30
322	20240102	134100	189392840	10000	9990	10000	9990	315
323	20240102	134000	186242990	9990	10000	10000	9990	9
324	20240102	133900	186153040	10000	9990	10000	9990	205
325	20240102	133800	184103090	10000	9990	10000	9990	236
326	20240102	133700	181743450	9980	9980	9990	9980	26
327	20240102	133600	181483940	9980	9990	9990	9980	13
328	20240102	133500	181354150	9980	9980	9980	9980	16
329	20240102	133400	181194470	9980	9980	9980	9980	23
330	20240102	133300	180964930	9980	9980	9980	9980	3
331	20240102	133200	180934990	9970	9980	9980	9970	142
332	20240102	133100	179518830	9970	9980	9980	9970	2
333	20240102	133000	179498880	9980	9970	9980	9970	102
334	20240102	132900	178481920	9970	9970	9970	9970	1
335	20240102	132800	178471950	9980	9980	9980	9980	0
336	20240102	132700	178471950	9980	9970	9980	9970	90
337	20240102	132600	177574150	9970	9970	9970	9970	0
338	20240102	132500	177574150	9970	9970	9970	9970	14
339	20240102	132400	177434570	9970	9970	9970	9960	14
340	20240102	132300	177295010	9960	9960	9960	9960	3
341	20240102	132200	177265130	9960	9960	9960	9960	1
342	20240102	132100	177255170	9970	9970	9970	9970	0
343	20240102	132000	177255170	9970	9970	9970	9970	680
344	20240102	131900	170475570	9970	9970	9970	9970	10
345	20240102	131800	170375870	9970	9970	9970	9970	5
346	20240102	131700	170326020	9970	9980	9980	9970	117
347	20240102	131600	169159400	9970	9970	9970	9970	0
348	20240102	131500	169159400	9970	9980	9980	9970	9
349	20240102	131400	169069620	9970	9970	9970	9970	2
350	20240102	131300	169049680	9970	9970	9970	9960	10
351	20240102	131200	168950010	9970	9970	9970	9960	10
352	20240102	131100	168850330	9960	9960	9960	9960	1
353	20240102	131000	168840370	9970	9970	9970	9970	5
354	20240102	130900	168790520	9970	9970	9970	9970	64
355	20240102	130800	168152440	9970	9980	9980	9970	55
356	20240102	130700	167603590	9960	9960	9960	9960	0
357	20240102	130600	167603590	9960	9960	9960	9960	0
358	20240102	130500	167603590	9960	9970	9970	9960	39
359	20240102	130400	167214830	9960	9960	9960	9960	3
360	20240102	130300	167184950	9950	9950	9950	9950	4
361	20240102	130200	167145150	9950	9960	9960	9950	106
362	20240102	130100	166089410	9960	9960	9960	9950	102
363	20240102	130000	165073510	9960	9960	9960	9960	17
364	20240102	125900	164904190	9960	9960	9960	9950	10
365	20240102	125800	164804600	9960	9960	9960	9960	3
366	20240102	125700	164774720	9960	9960	9960	9960	5
367	20240102	125600	164724920	9960	9960	9960	9960	59
368	20240102	125500	164137280	9960	9960	9960	9950	58
369	20240102	125400	163559880	9960	9960	9960	9960	204
370	20240102	125300	161528040	9960	9960	9960	9960	27
371	20240102	125200	161259120	9960	9960	9960	9960	2
372	20240102	125100	161239200	9960	9960	9960	9960	22
373	20240102	125000	161020080	9970	9960	9970	9960	125
374	20240102	124900	159774680	9960	9960	9960	9950	30
375	20240102	124800	159475890	9960	9960	9960	9960	30
376	20240102	124700	159177090	9960	9980	9980	9960	442
377	20240102	124600	154773570	9970	9970	9970	9970	18
378	20240102	124500	154594110	9970	9970	9970	9970	7
379	20240102	124400	154524320	9970	9980	9980	9970	9
380	20240102	124300	154434540	9980	9970	9980	9970	5
381	20240102	124200	154384680	9970	9970	9970	9970	11
382	20240102	124100	154275010	9970	9970	9970	9960	187
383	20240102	124000	152410690	9970	9960	9970	9960	126
384	20240102	123900	151155470	9960	9970	9970	9960	4
385	20240102	123800	151115610	9970	9970	9970	9970	0
386	20240102	123700	151115610	9970	9970	9980	9970	13
387	20240102	123600	150985970	9960	9960	9960	9960	103
388	20240102	123500	149960090	9960	9960	9960	9950	22
389	20240102	123400	149741030	9960	9960	9960	9950	153
390	20240102	123300	148217570	9960	9960	9960	9950	27
391	20240102	123200	147948680	9950	9960	9960	9950	7
392	20240102	123100	147878980	9960	9960	9960	9960	3
393	20240102	123000	147849100	9960	9960	9960	9960	0
394	20240102	122900	147849100	9960	9960	9960	9950	8
395	20240102	122800	147769430	9960	9960	9960	9960	56
396	20240102	122700	147211670	9960	9960	9960	9960	45
397	20240102	122600	146763470	9960	9970	9970	9960	573
398	20240102	122500	141056300	9960	9970	9970	9960	21
399	20240102	122400	140846940	9980	9990	9990	9970	14
400	20240102	122300	140707210	9970	9980	9980	9970	306
401	20240102	122200	137656360	9980	9980	9980	9980	2
402	20240102	122100	137636400	9980	9980	9980	9970	13
403	20240102	122000	137506680	9980	9980	9980	9980	8
404	20240102	121900	137426840	9980	9980	9980	9980	131
405	20240102	121800	136119460	9990	9990	9990	9990	0
406	20240102	121700	136119460	9990	9990	9990	9990	6
407	20240102	121600	136059520	9990	9990	9990	9990	1
408	20240102	121500	136049530	9980	9980	9980	9980	5
409	20240102	121400	135999630	9980	9980	9980	9980	2
410	20240102	121300	135979670	9980	9980	9980	9980	3
411	20240102	121200	135949730	9980	9980	9980	9980	2
412	20240102	121100	135929770	9980	9980	9980	9980	27
413	20240102	121000	135660310	9980	9980	9980	9980	107
414	20240102	120900	134592450	9980	9980	9980	9980	1
415	20240102	120800	134582470	9980	9980	9980	9980	0
416	20240102	120700	134582470	9980	9980	9980	9980	0
417	20240102	120600	134582470	9980	9990	9990	9980	127
418	20240102	120500	133313860	9980	9980	9980	9980	6
419	20240102	120400	133253980	9980	9980	9980	9980	4
420	20240102	120300	133214060	9980	9980	9980	9980	4
421	20240102	120200	133174140	9980	9980	9980	9980	101
422	20240102	120100	132166160	9990	9980	9990	9980	137
423	20240102	120000	130797540	9980	9980	9980	9980	1
424	20240102	115900	130787560	9980	9980	9980	9980	66
425	20240102	115800	130128880	9980	9980	9980	9980	0
426	20240102	115700	130128880	9980	9980	9980	9980	0
427	20240102	115600	130128880	9980	9970	9980	9970	6
428	20240102	115500	130069020	9970	9970	9970	9970	36
429	20240102	115400	129710100	9970	9970	9970	9970	4
430	20240102	115300	129670220	9970	9970	9970	9970	2
431	20240102	115200	129650280	9970	9970	9970	9970	1
432	20240102	115100	129640310	9980	9970	9980	9970	41
433	20240102	115000	129231140	9980	9980	9980	9980	115
434	20240102	114900	128083440	9970	9970	9970	9970	2
435	20240102	114800	128063500	9970	9970	9970	9970	0
436	20240102	114700	128063500	9970	9970	9970	9970	0
437	20240102	114600	128063500	9970	9970	9970	9970	40
438	20240102	114500	127664700	9970	9970	9970	9970	6
439	20240102	114400	127604880	9970	9980	9980	9970	23
440	20240102	114300	127375380	9980	9980	9980	9980	3
441	20240102	114200	127345440	9980	9980	9980	9970	17
442	20240102	114100	127175800	9980	9980	9980	9970	7
443	20240102	114000	127105960	9970	9970	9970	9970	0
444	20240102	113900	127105960	9970	9970	9970	9970	1
445	20240102	113800	127095990	9970	9990	9990	9970	32
446	20240102	113700	126776590	9980	9980	9980	9980	14
447	20240102	113600	126636870	9980	9980	9980	9980	3
448	20240102	113500	126606930	9970	9970	9970	9970	6
449	20240102	113400	126547110	9970	9970	9970	9970	4
450	20240102	113300	126507230	9970	9970	9970	9970	4
451	20240102	113200	126467350	9970	9970	9970	9970	1
452	20240102	113100	126457380	9970	9970	9970	9960	113
453	20240102	113000	125330780	9970	9970	9970	9970	6
454	20240102	112900	125270960	9970	9970	9970	9970	3
455	20240102	112800	125241050	9980	9980	9980	9980	0
456	20240102	112700	125241050	9980	9980	9980	9980	1
457	20240102	112600	125231070	9980	9970	9980	9970	20
458	20240102	112500	125031520	9960	9960	9960	9960	4
459	20240102	112400	124991680	9960	9970	9970	9960	13
460	20240102	112300	124862100	9970	9950	9970	9950	22
461	20240102	112200	124642840	9970	9960	9970	9950	23
462	20240102	112100	124413750	9950	9950	9950	9950	1
463	20240102	112000	124403800	9950	9950	9950	9950	0
464	20240102	111900	124403800	9950	9970	9970	9950	2293
465	20240102	111800	101580740	9970	9970	9970	9970	8
466	20240102	111700	101500980	9970	9970	9970	9970	118
467	20240102	111600	100324520	9970	9970	9970	9970	0
468	20240102	111500	100324520	9970	9970	9970	9970	7
469	20240102	111400	100254730	9970	9970	9970	9970	134
470	20240102	111300	98918750	9970	9970	9970	9970	4
471	20240102	111200	98878870	9970	9980	9980	9970	29
472	20240102	111100	98589460	9970	9970	9970	9970	1
473	20240102	111000	98579490	9980	9980	9980	9980	0
474	20240102	110900	98579490	9980	9970	9980	9970	5
475	20240102	110800	98529620	9970	9970	9970	9970	54
476	20240102	110700	97991240	9990	9990	9990	9990	1
477	20240102	110600	97981250	9970	9980	9990	9970	141
478	20240102	110500	96575440	9970	9980	9980	9970	7
479	20240102	110400	96505630	9980	9980	9980	9970	17
480	20240102	110300	96336010	9970	9970	9980	9970	110
481	20240102	110200	95239300	9980	9990	9990	9980	202
482	20240102	110100	93223140	9990	9990	9990	9990	53
483	20240102	110000	92693670	9990	9990	9990	9990	0
484	20240102	105900	92693670	9990	9990	9990	9990	2
485	20240102	105800	92673690	9990	9990	9990	9990	102
486	20240102	105700	91654710	9990	9990	9990	9990	13
487	20240102	105600	91524840	9990	9990	9990	9990	4
488	20240102	105500	91484880	9990	9990	9990	9980	97
489	20240102	105400	90515920	9990	9990	9990	9990	2
490	20240102	105300	90495940	10000	10000	10000	10000	1
491	20240102	105200	90485940	10000	10000	10000	10000	22
492	20240102	105100	90265940	9990	10010	10010	9990	2
493	20240102	105000	90245940	9990	9990	9990	9990	52
494	20240102	104900	89726460	9990	9980	9990	9980	3
495	20240102	104800	89696500	9990	10000	10000	9990	50
496	20240102	104700	89196950	10010	10010	10010	10010	0
497	20240102	104600	89196950	10010	10000	10010	10000	21
498	20240102	104500	88986940	9990	10010	10010	9990	5
499	20240102	104400	88936970	9990	9990	10010	9990	6
500	20240102	104300	88877010	9990	9990	9990	9980	491
501	20240102	104200	83974460	9990	9990	9990	9990	3
502	20240102	104100	83944490	9990	10010	10010	9990	103
503	20240102	104000	82914500	10010	10000	10010	10000	246
504	20240102	103900	80454480	10000	10000	10000	10000	30
505	20240102	103800	80154480	10000	10000	10000	10000	0
506	20240102	103700	80154480	10000	10000	10000	10000	100
507	20240102	103600	79154480	10000	10000	10000	10000	1013
508	20240102	103500	69024480	10000	10000	10000	10000	7
509	20240102	103400	68954480	10010	10020	10030	10010	132
510	20240102	103300	67632990	10030	10010	10030	10010	21
511	20240102	103200	67422590	10020	10010	10020	10010	7
512	20240102	103100	67352510	10000	10010	10010	10000	131
513	20240102	103000	66041630	10010	10010	10010	10010	18
514	20240102	102900	65861450	10000	10000	10000	9990	172
515	20240102	102800	64141470	10000	10000	10000	9990	22
516	20240102	102700	63921480	10000	10000	10000	10000	3
517	20240102	102600	63891480	10000	10000	10010	10000	20
518	20240102	102500	63691430	10000	10000	10000	9990	556
519	20240102	102400	58131470	10000	10010	10010	10000	123
520	20240102	102300	56901440	10000	10030	10030	10000	54
521	20240102	102200	56361410	10000	10020	10020	10000	390
522	20240102	102100	52459710	10020	10020	10020	10010	36
523	20240102	102000	52099170	10020	10030	10030	10010	74
524	20240102	101900	51357850	10010	10010	10010	10010	445
525	20240102	101800	46903400	10030	10030	10030	10030	11
526	20240102	101700	46793070	10030	10030	10030	10030	1
527	20240102	101600	46783040	10010	10010	10010	10010	0
528	20240102	101500	46783040	10010	10020	10020	10010	55
529	20240102	101400	46232440	10010	10010	10020	10000	193
530	20240102	101300	44300480	10010	10020	10020	10010	694
531	20240102	101200	37353530	10020	10040	10040	10020	139
532	20240102	101100	35959380	10040	10040	10040	10030	58
533	20240102	101000	35377070	10040	10050	10050	10040	115
534	20240102	100900	34221740	10040	10060	10060	10040	48
535	20240102	100800	33738880	10060	10060	10060	10060	0
536	20240102	100700	33738880	10060	10100	10100	10060	439
537	20240102	100600	29306880	10100	10110	10110	10100	353
538	20240102	100500	25740940	10100	10080	10100	10080	100
539	20240102	100400	24732780	10080	10100	10100	10080	56
540	20240102	100300	24167200	10080	10080	10080	10080	1
541	20240102	100200	24157120	10080	10070	10080	10060	52
542	20240102	100100	23633810	10060	10060	10060	10040	242
543	20240102	100000	21199310	10060	10180	10180	10060	2086