KissMeData/199820/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	203000	82422780	9970	9970	9970	9970	181
3	20240102	202900	82422780	9970	9970	9970	9970	0
4	20240102	202800	82422780	9970	9970	9970	9970	0
5	20240102	202700	82422780	9970	9970	9970	9970	0
6	20240102	202600	82422780	9970	9970	9970	9970	0
7	20240102	202500	82422780	9970	9970	9970	9970	0
8	20240102	202400	82422780	9970	9970	9970	9970	0
9	20240102	202300	82422780	9970	9970	9970	9970	0
10	20240102	202200	82422780	9970	9970	9970	9970	0
11	20240102	202100	82422780	9970	9970	9970	9970	0
12	20240102	202000	82422780	9970	9970	9970	9970	0
13	20240102	201900	82422780	9970	9970	9970	9970	0
14	20240102	201800	82422780	9970	9970	9970	9970	0
15	20240102	201700	82422780	9970	9970	9970	9970	0
16	20240102	201600	82422780	9970	9970	9970	9970	0
17	20240102	201500	82422780	9970	9970	9970	9970	0
18	20240102	201400	82422780	9970	9970	9970	9970	0
19	20240102	201300	82422780	9970	9970	9970	9970	0
20	20240102	201200	82422780	9970	9970	9970	9970	0
21	20240102	201100	82422780	9970	9970	9970	9970	0
22	20240102	201000	82422780	9970	9970	9970	9970	0
23	20240102	200900	82422780	9970	9970	9970	9970	0
24	20240102	200800	82422780	9970	9970	9970	9970	0
25	20240102	200700	82422780	9970	9970	9970	9970	0
26	20240102	200600	82422780	9970	9970	9970	9970	0
27	20240102	200500	82422780	9970	9970	9970	9970	0
28	20240102	200400	82422780	9970	9970	9970	9970	0
29	20240102	200300	82422780	9970	9970	9970	9970	0
30	20240102	200200	82422780	9970	9970	9970	9970	0
31	20240102	200100	82422780	9970	9970	9970	9970	0
32	20240102	200000	82422780	9970	9970	9970	9970	181
33	20240102	195900	82422780	9970	9970	9970	9970	0
34	20240102	195800	82422780	9970	9970	9970	9970	0
35	20240102	195700	82422780	9970	9970	9970	9970	0
36	20240102	195600	82422780	9970	9970	9970	9970	0
37	20240102	195500	82422780	9970	9970	9970	9970	0
38	20240102	195400	82422780	9970	9970	9970	9970	0
39	20240102	195300	82422780	9970	9970	9970	9970	0
40	20240102	195200	82422780	9970	9970	9970	9970	0
41	20240102	195100	82422780	9970	9970	9970	9970	0
42	20240102	195000	82422780	9970	9970	9970	9970	0
43	20240102	194900	82422780	9970	9970	9970	9970	0
44	20240102	194800	82422780	9970	9970	9970	9970	0
45	20240102	194700	82422780	9970	9970	9970	9970	0
46	20240102	194600	82422780	9970	9970	9970	9970	0
47	20240102	194500	82422780	9970	9970	9970	9970	0
48	20240102	194400	82422780	9970	9970	9970	9970	0
49	20240102	194300	82422780	9970	9970	9970	9970	0
50	20240102	194200	82422780	9970	9970	9970	9970	0
51	20240102	194100	82422780	9970	9970	9970	9970	0
52	20240102	194000	82422780	9970	9970	9970	9970	0
53	20240102	193900	82422780	9970	9970	9970	9970	0
54	20240102	193800	82422780	9970	9970	9970	9970	0
55	20240102	193700	82422780	9970	9970	9970	9970	0
56	20240102	193600	82422780	9970	9970	9970	9970	0
57	20240102	193500	82422780	9970	9970	9970	9970	0
58	20240102	193400	82422780	9970	9970	9970	9970	0
59	20240102	193300	82422780	9970	9970	9970	9970	0
60	20240102	193200	82422780	9970	9970	9970	9970	0
61	20240102	193100	82422780	9970	9970	9970	9970	0
62	20240102	193000	82422780	9970	9970	9970	9970	181
63	20240102	192900	82422780	9970	9970	9970	9970	0
64	20240102	192800	82422780	9970	9970	9970	9970	0
65	20240102	192700	82422780	9970	9970	9970	9970	0
66	20240102	192600	82422780	9970	9970	9970	9970	0
67	20240102	192500	82422780	9970	9970	9970	9970	0
68	20240102	192400	82422780	9970	9970	9970	9970	0
69	20240102	192300	82422780	9970	9970	9970	9970	0
70	20240102	192200	82422780	9970	9970	9970	9970	0
71	20240102	192100	82422780	9970	9970	9970	9970	0
72	20240102	192000	82422780	9970	9970	9970	9970	0
73	20240102	191900	82422780	9970	9970	9970	9970	0
74	20240102	191800	82422780	9970	9970	9970	9970	0
75	20240102	191700	82422780	9970	9970	9970	9970	0
76	20240102	191600	82422780	9970	9970	9970	9970	0
77	20240102	191500	82422780	9970	9970	9970	9970	0
78	20240102	191400	82422780	9970	9970	9970	9970	0
79	20240102	191300	82422780	9970	9970	9970	9970	0
80	20240102	191200	82422780	9970	9970	9970	9970	0
81	20240102	191100	82422780	9970	9970	9970	9970	0
82	20240102	191000	82422780	9970	9970	9970	9970	0
83	20240102	190900	82422780	9970	9970	9970	9970	0
84	20240102	190800	82422780	9970	9970	9970	9970	0
85	20240102	190700	82422780	9970	9970	9970	9970	0
86	20240102	190600	82422780	9970	9970	9970	9970	0
87	20240102	190500	82422780	9970	9970	9970	9970	0
88	20240102	190400	82422780	9970	9970	9970	9970	0
89	20240102	190300	82422780	9970	9970	9970	9970	0
90	20240102	190200	82422780	9970	9970	9970	9970	0
91	20240102	190100	82422780	9970	9970	9970	9970	0
92	20240102	190000	82422780	9970	9970	9970	9970	181
93	20240102	185900	82422780	9970	9970	9970	9970	0
94	20240102	185800	82422780	9970	9970	9970	9970	0
95	20240102	185700	82422780	9970	9970	9970	9970	0
96	20240102	185600	82422780	9970	9970	9970	9970	0
97	20240102	185500	82422780	9970	9970	9970	9970	0
98	20240102	185400	82422780	9970	9970	9970	9970	0
99	20240102	185300	82422780	9970	9970	9970	9970	0
100	20240102	185200	82422780	9970	9970	9970	9970	0
101	20240102	185100	82422780	9970	9970	9970	9970	0
102	20240102	185000	82422780	9970	9970	9970	9970	0
103	20240102	184900	82422780	9970	9970	9970	9970	0
104	20240102	184800	82422780	9970	9970	9970	9970	0
105	20240102	184700	82422780	9970	9970	9970	9970	0
106	20240102	184600	82422780	9970	9970	9970	9970	0
107	20240102	184500	82422780	9970	9970	9970	9970	0
108	20240102	184400	82422780	9970	9970	9970	9970	0
109	20240102	184300	82422780	9970	9970	9970	9970	0
110	20240102	184200	82422780	9970	9970	9970	9970	0
111	20240102	184100	82422780	9970	9970	9970	9970	0
112	20240102	184000	82422780	9970	9970	9970	9970	0
113	20240102	183900	82422780	9970	9970	9970	9970	0
114	20240102	183800	82422780	9970	9970	9970	9970	0
115	20240102	183700	82422780	9970	9970	9970	9970	0
116	20240102	183600	82422780	9970	9970	9970	9970	0
117	20240102	183500	82422780	9970	9970	9970	9970	0
118	20240102	183400	82422780	9970	9970	9970	9970	0
119	20240102	183300	82422780	9970	9970	9970	9970	0
120	20240102	183200	82422780	9970	9970	9970	9970	0
121	20240102	183100	82422780	9970	9970	9970	9970	0
122	20240102	183000	82422780	9970	9970	9970	9970	181
123	20240102	182900	82422780	9970	9970	9970	9970	0
124	20240102	182800	82422780	9970	9970	9970	9970	0
125	20240102	182700	82422780	9970	9970	9970	9970	0
126	20240102	182600	82422780	9970	9970	9970	9970	0
127	20240102	182500	82422780	9970	9970	9970	9970	0
128	20240102	182400	82422780	9970	9970	9970	9970	0
129	20240102	182300	82422780	9970	9970	9970	9970	0
130	20240102	182200	82422780	9970	9970	9970	9970	0
131	20240102	182100	82422780	9970	9970	9970	9970	0
132	20240102	182000	82422780	9970	9970	9970	9970	0
133	20240102	181900	82422780	9970	9970	9970	9970	0
134	20240102	181800	82422780	9970	9970	9970	9970	0
135	20240102	181700	82422780	9970	9970	9970	9970	0
136	20240102	181600	82422780	9970	9970	9970	9970	0
137	20240102	181500	82422780	9970	9970	9970	9970	0
138	20240102	181400	82422780	9970	9970	9970	9970	0
139	20240102	181300	82422780	9970	9970	9970	9970	0
140	20240102	181200	82422780	9970	9970	9970	9970	0
141	20240102	181100	82422780	9970	9970	9970	9970	0
142	20240102	181000	82422780	9970	9970	9970	9970	0
143	20240102	180900	82422780	9970	9970	9970	9970	0
144	20240102	180800	82422780	9970	9970	9970	9970	0
145	20240102	180700	82422780	9970	9970	9970	9970	0
146	20240102	180600	82422780	9970	9970	9970	9970	0
147	20240102	180500	82422780	9970	9970	9970	9970	0
148	20240102	180400	82422780	9970	9970	9970	9970	0
149	20240102	180300	82422780	9970	9970	9970	9970	0
150	20240102	180200	82422780	9970	9970	9970	9970	0
151	20240102	180100	82422780	9970	9970	9970	9970	0
152	20240102	180000	82422780	9970	9970	9970	9970	181
153	20240102	175900	82422780	9970	9970	9970	9970	0
154	20240102	175800	82422780	9970	9970	9970	9970	0
155	20240102	175700	82422780	9970	9970	9970	9970	0
156	20240102	175600	82422780	9970	9970	9970	9970	0
157	20240102	175500	82422780	9970	9970	9970	9970	0
158	20240102	175400	82422780	9970	9970	9970	9970	0
159	20240102	175300	82422780	9970	9970	9970	9970	0
160	20240102	175200	82422780	9970	9970	9970	9970	0
161	20240102	175100	82422780	9970	9970	9970	9970	0
162	20240102	175000	82422780	9970	9970	9970	9970	0
163	20240102	174900	82422780	9970	9970	9970	9970	0
164	20240102	174800	82422780	9970	9970	9970	9970	0
165	20240102	174700	82422780	9970	9970	9970	9970	0
166	20240102	174600	82422780	9970	9970	9970	9970	0
167	20240102	174500	82422780	9970	9970	9970	9970	0
168	20240102	174400	82422780	9970	9970	9970	9970	0
169	20240102	174300	82422780	9970	9970	9970	9970	0
170	20240102	174200	82422780	9970	9970	9970	9970	0
171	20240102	174100	82422780	9970	9970	9970	9970	0
172	20240102	174000	82422780	9970	9970	9970	9970	0
173	20240102	173900	82422780	9970	9970	9970	9970	0
174	20240102	173800	82422780	9970	9970	9970	9970	0
175	20240102	173700	82422780	9970	9970	9970	9970	0
176	20240102	173600	82422780	9970	9970	9970	9970	0
177	20240102	173500	82422780	9970	9970	9970	9970	0
178	20240102	173400	82422780	9970	9970	9970	9970	0
179	20240102	173300	82422780	9970	9970	9970	9970	0
180	20240102	173200	82422780	9970	9970	9970	9970	0
181	20240102	173100	82422780	9970	9970	9970	9970	0
182	20240102	173000	82422780	9970	9970	9970	9970	181
183	20240102	172900	82422780	9970	9970	9970	9970	0
184	20240102	172800	82422780	9970	9970	9970	9970	0
185	20240102	172700	82422780	9970	9970	9970	9970	0
186	20240102	172600	82422780	9970	9970	9970	9970	0
187	20240102	172500	82422780	9970	9970	9970	9970	0
188	20240102	172400	82422780	9970	9970	9970	9970	0
189	20240102	172300	82422780	9970	9970	9970	9970	0
190	20240102	172200	82422780	9970	9970	9970	9970	0
191	20240102	172100	82422780	9970	9970	9970	9970	0
192	20240102	172000	82422780	9970	9970	9970	9970	0
193	20240102	171900	82422780	9970	9970	9970	9970	0
194	20240102	171800	82422780	9970	9970	9970	9970	0
195	20240102	171700	82422780	9970	9970	9970	9970	0
196	20240102	171600	82422780	9970	9970	9970	9970	0
197	20240102	171500	82422780	9970	9970	9970	9970	0
198	20240102	171400	82422780	9970	9970	9970	9970	0
199	20240102	171300	82422780	9970	9970	9970	9970	0
200	20240102	171200	82422780	9970	9970	9970	9970	0
201	20240102	171100	82422780	9970	9970	9970	9970	0
202	20240102	171000	82422780	9970	9970	9970	9970	0
203	20240102	170900	82422780	9970	9970	9970	9970	0
204	20240102	170800	82422780	9970	9970	9970	9970	0
205	20240102	170700	82422780	9970	9970	9970	9970	0
206	20240102	170600	82422780	9970	9970	9970	9970	0
207	20240102	170500	82422780	9970	9970	9970	9970	0
208	20240102	170400	82422780	9970	9970	9970	9970	0
209	20240102	170300	82422780	9970	9970	9970	9970	0
210	20240102	170200	82422780	9970	9970	9970	9970	0
211	20240102	170100	82422780	9970	9970	9970	9970	0
212	20240102	170000	82422780	9970	9970	9970	9970	181
213	20240102	165900	82422780	9970	9970	9970	9970	0
214	20240102	165800	82422780	9970	9970	9970	9970	0
215	20240102	165700	82422780	9970	9970	9970	9970	0
216	20240102	165600	82422780	9970	9970	9970	9970	0
217	20240102	165500	82422780	9970	9970	9970	9970	0
218	20240102	165400	82422780	9970	9970	9970	9970	0
219	20240102	165300	82422780	9970	9970	9970	9970	0
220	20240102	165200	82422780	9970	9970	9970	9970	0
221	20240102	165100	82422780	9970	9970	9970	9970	0
222	20240102	165000	82422780	9970	9970	9970	9970	0
223	20240102	164900	82422780	9970	9970	9970	9970	0
224	20240102	164800	82422780	9970	9970	9970	9970	0
225	20240102	164700	82422780	9970	9970	9970	9970	0
226	20240102	164600	82422780	9970	9970	9970	9970	0
227	20240102	164500	82422780	9970	9970	9970	9970	0
228	20240102	164400	82422780	9970	9970	9970	9970	0
229	20240102	164300	82422780	9970	9970	9970	9970	0
230	20240102	164200	82422780	9970	9970	9970	9970	0
231	20240102	164100	82422780	9970	9970	9970	9970	0
232	20240102	164000	82422780	9970	9970	9970	9970	0
233	20240102	163900	82422780	9970	9970	9970	9970	0
234	20240102	163800	82422780	9970	9970	9970	9970	0
235	20240102	163700	82422780	9970	9970	9970	9970	0
236	20240102	163600	82422780	9970	9970	9970	9970	0
237	20240102	163500	82422780	9970	9970	9970	9970	0
238	20240102	163400	82422780	9970	9970	9970	9970	0
239	20240102	163300	82422780	9970	9970	9970	9970	0
240	20240102	163200	82422780	9970	9970	9970	9970	0
241	20240102	163100	82422780	9970	9970	9970	9970	0
242	20240102	163000	82422780	9970	9970	9970	9970	181
243	20240102	162900	82422780	9970	9970	9970	9970	0
244	20240102	162800	82422780	9970	9970	9970	9970	0
245	20240102	162700	82422780	9970	9970	9970	9970	0
246	20240102	162600	82422780	9970	9970	9970	9970	0
247	20240102	162500	82422780	9970	9970	9970	9970	0
248	20240102	162400	82422780	9970	9970	9970	9970	0
249	20240102	162300	82422780	9970	9970	9970	9970	0
250	20240102	162200	82422780	9970	9970	9970	9970	0
251	20240102	162100	82422780	9970	9970	9970	9970	0
252	20240102	162000	82422780	9970	9970	9970	9970	0
253	20240102	161900	82422780	9970	9970	9970	9970	0
254	20240102	161800	82422780	9970	9970	9970	9970	0
255	20240102	161700	82422780	9970	9970	9970	9970	0
256	20240102	161600	82422780	9970	9970	9970	9970	0
257	20240102	161500	82422780	9970	9970	9970	9970	0
258	20240102	161400	82422780	9970	9970	9970	9970	0
259	20240102	161300	82422780	9970	9970	9970	9970	0
260	20240102	161200	82422780	9970	9970	9970	9970	0
261	20240102	161100	82422780	9970	9970	9970	9970	0
262	20240102	161000	82422780	9970	9970	9970	9970	0
263	20240102	160900	82422780	9970	9970	9970	9970	0
264	20240102	160800	82422780	9970	9970	9970	9970	0
265	20240102	160700	82422780	9970	9970	9970	9970	0
266	20240102	160600	82422780	9970	9970	9970	9970	0
267	20240102	160500	82422780	9970	9970	9970	9970	0
268	20240102	160400	82422780	9970	9970	9970	9970	0
269	20240102	160300	82422780	9970	9970	9970	9970	0
270	20240102	160200	82422780	9970	9970	9970	9970	0
271	20240102	160100	82422780	9970	9970	9970	9970	0
272	20240102	160000	82422780	9970	9970	9970	9970	181
273	20240102	155900	82422780	9970	9970	9970	9970	0
274	20240102	155800	82422780	9970	9970	9970	9970	0
275	20240102	155700	82422780	9970	9970	9970	9970	0
276	20240102	155600	82422780	9970	9970	9970	9970	0
277	20240102	155500	82422780	9970	9970	9970	9970	0
278	20240102	155400	82422780	9970	9970	9970	9970	0
279	20240102	155300	82422780	9970	9970	9970	9970	0
280	20240102	155200	82422780	9970	9970	9970	9970	0
281	20240102	155100	82422780	9970	9970	9970	9970	0
282	20240102	155000	82422780	9970	9970	9970	9970	0
283	20240102	154900	82422780	9970	9970	9970	9970	0
284	20240102	154800	82422780	9970	9970	9970	9970	0
285	20240102	154700	82422780	9970	9970	9970	9970	0
286	20240102	154600	82422780	9970	9970	9970	9970	0
287	20240102	154500	82422780	9970	9970	9970	9970	0
288	20240102	154400	82422780	9970	9970	9970	9970	0
289	20240102	154300	82422780	9970	9970	9970	9970	0
290	20240102	154200	82422780	9970	9970	9970	9970	0
291	20240102	154100	82422780	9970	9970	9970	9970	0
292	20240102	154000	82422780	9970	9970	9970	9970	0
293	20240102	153900	82422780	9970	9970	9970	9970	0
294	20240102	153800	82422780	9970	9970	9970	9970	0
295	20240102	153700	82422780	9970	9970	9970	9970	0
296	20240102	153600	82422780	9970	9970	9970	9970	0
297	20240102	153500	82422780	9970	9970	9970	9970	0
298	20240102	153400	82422780	9970	9970	9970	9970	0
299	20240102	153300	82422780	9970	9970	9970	9970	0
300	20240102	153200	82422780	9970	9970	9970	9970	0
301	20240102	153100	82422780	9970	9970	9970	9970	0
302	20240102	153000	82422780	9970	9970	9970	9970	362
303	20240102	152900	80618210	10000	10000	10000	10000	0
304	20240102	152800	80618210	10000	10000	10000	10000	0
305	20240102	152700	80618210	10000	10000	10000	10000	0
306	20240102	152600	80618210	10000	10000	10000	10000	0
307	20240102	152500	80618210	10000	10000	10000	10000	0
308	20240102	152400	80618210	10000	10000	10000	10000	0
309	20240102	152300	80618210	10000	10000	10000	10000	0
310	20240102	152200	80618210	10000	10000	10000	10000	0
311	20240102	152100	80618210	10000	10000	10000	10000	0
312	20240102	152000	80618210	10000	10000	10000	10000	0
313	20240102	151900	80618210	10000	10000	10000	10000	2
314	20240102	151800	80598210	9990	9980	9990	9970	311
315	20240102	151700	77497510	9970	9970	9970	9970	18
316	20240102	151600	77318050	9970	9970	9970	9970	0
317	20240102	151500	77318050	9970	9970	9970	9970	0
318	20240102	151400	77318050	9970	9970	9970	9970	100
319	20240102	151300	76321050	9970	9970	9970	9970	1
320	20240102	151200	76311080	9970	9970	9970	9970	0
321	20240102	151100	76311080	9970	9970	9970	9970	0
322	20240102	151000	76311080	9970	9970	9970	9970	1
323	20240102	150900	76301110	9980	9980	9980	9980	300
324	20240102	150800	73307110	9980	9980	9980	9980	0
325	20240102	150700	73307110	9980	9980	9980	9980	69
326	20240102	150600	72618490	10000	10000	10000	10000	0
327	20240102	150500	72618490	10000	10000	10000	10000	0
328	20240102	150400	72618490	10000	10000	10000	10000	0
329	20240102	150300	72618490	10000	10000	10000	10000	0
330	20240102	150200	72618490	10000	10000	10000	10000	2
331	20240102	150100	72598490	10000	9990	10000	9990	600
332	20240102	150000	66599490	9980	9980	9980	9980	0
333	20240102	145900	66599490	9980	9980	9980	9980	320
334	20240102	145800	63405890	9980	9980	9980	9980	101
335	20240102	145700	62397910	9980	9980	9980	9980	0
336	20240102	145600	62397910	9980	9980	9980	9980	26
337	20240102	145500	62138430	9980	9980	9980	9980	1
338	20240102	145400	62128450	9980	9980	9980	9980	5
339	20240102	145300	62078550	9980	9980	9980	9980	0
340	20240102	145200	62078550	9980	9980	9980	9980	50
341	20240102	145100	61579550	9980	9980	9980	9980	0
342	20240102	145000	61579550	9980	9980	9980	9980	0
343	20240102	144900	61579550	9980	9980	9980	9980	0
344	20240102	144800	61579550	9980	9980	9980	9980	0
345	20240102	144700	61579550	9980	9980	9980	9980	112
346	20240102	144600	60461790	9980	9980	9980	9980	10
347	20240102	144500	60361990	9980	9980	9980	9980	0
348	20240102	144400	60361990	9980	9980	9980	9980	0
349	20240102	144300	60361990	9980	9980	9980	9980	0
350	20240102	144200	60361990	9980	9980	9980	9980	0
351	20240102	144100	60361990	9980	9980	9980	9980	0
352	20240102	144000	60361990	9980	9980	9980	9980	0
353	20240102	143900	60361990	9980	9980	9980	9980	0
354	20240102	143800	60361990	9980	9980	9980	9980	0
355	20240102	143700	60361990	9980	9980	9980	9980	36
356	20240102	143600	60002710	9980	9980	9980	9980	0
357	20240102	143500	60002710	9980	9980	9980	9980	0
358	20240102	143400	60002710	9980	9980	9980	9980	0
359	20240102	143300	60002710	9980	9980	9980	9980	0
360	20240102	143200	60002710	9980	9980	9980	9980	0
361	20240102	143100	60002710	9980	9980	9980	9980	10
362	20240102	143000	59902910	9980	9980	9980	9980	40
363	20240102	142900	59503710	9980	9980	9980	9980	0
364	20240102	142800	59503710	9980	9980	9980	9980	0
365	20240102	142700	59503710	9980	9980	9980	9980	0
366	20240102	142600	59503710	9980	9980	9980	9980	0
367	20240102	142500	59503710	9980	9980	9980	9980	0
368	20240102	142400	59503710	9980	9980	9980	9980	31
369	20240102	142300	59194330	9980	9980	9980	9980	0
370	20240102	142200	59194330	9980	9980	9980	9980	0
371	20240102	142100	59194330	9980	9980	9980	9980	0
372	20240102	142000	59194330	9980	9980	9980	9980	0
373	20240102	141900	59194330	9980	9980	9980	9980	103
374	20240102	141800	58166390	9980	9980	9980	9980	0
375	20240102	141700	58166390	9980	9980	9980	9980	97
376	20240102	141600	57198330	9980	9980	9980	9980	72
377	20240102	141500	56479770	9980	9980	9980	9980	0
378	20240102	141400	56479770	9980	9980	9980	9980	11
379	20240102	141300	56369990	9980	9980	9980	9980	115
380	20240102	141200	55222290	9980	9980	9980	9980	0
381	20240102	141100	55222290	9980	9980	9980	9980	0
382	20240102	141000	55222290	9980	9980	9980	9980	10
383	20240102	140900	55122490	9980	9980	9980	9980	1
384	20240102	140800	55112510	10000	10000	10000	10000	27
385	20240102	140700	54842510	10000	10000	10000	10000	9
386	20240102	140600	54752510	10000	10000	10000	10000	0
387	20240102	140500	54752510	10000	10000	10000	10000	0
388	20240102	140400	54752510	10000	10000	10000	10000	0
389	20240102	140300	54752510	10000	10000	10000	10000	11
390	20240102	140200	54642510	10000	10000	10000	10000	1
391	20240102	140100	54632510	10020	10020	10020	10020	20
392	20240102	140000	54432110	10000	10000	10000	10000	0
393	20240102	135900	54432110	10000	10000	10000	10000	0
394	20240102	135800	54432110	10000	10000	10000	10000	0
395	20240102	135700	54432110	10000	10000	10000	10000	60
396	20240102	135600	53832110	10000	10000	10000	10000	0
397	20240102	135500	53832110	10000	10000	10000	10000	0
398	20240102	135400	53832110	10000	10000	10000	10000	0
399	20240102	135300	53832110	10000	10000	10000	10000	0
400	20240102	135200	53832110	10000	10000	10000	10000	0
401	20240102	135100	53832110	10000	10000	10000	10000	291
402	20240102	135000	50922110	10000	10000	10000	10000	0
403	20240102	134900	50922110	10000	10000	10000	10000	0
404	20240102	134800	50922110	10000	10000	10000	10000	0
405	20240102	134700	50922110	10000	10000	10000	10000	55
406	20240102	134600	50372110	10000	10000	10000	10000	154
407	20240102	134500	48832110	10000	10000	10000	10000	0
408	20240102	134400	48832110	10000	10000	10000	10000	0
409	20240102	134300	48832110	10000	10000	10000	10000	0
410	20240102	134200	48832110	10000	10000	10000	10000	0
411	20240102	134100	48832110	10000	10000	10000	10000	0
412	20240102	134000	48832110	10000	10000	10000	10000	0
413	20240102	133900	48832110	10000	10000	10000	10000	0
414	20240102	133800	48832110	10000	10000	10000	10000	0
415	20240102	133700	48832110	10000	10000	10000	10000	0
416	20240102	133600	48832110	10000	10000	10000	10000	0
417	20240102	133500	48832110	10000	10000	10000	10000	0
418	20240102	133400	48832110	10000	10000	10000	10000	0
419	20240102	133300	48832110	10000	10000	10000	10000	0
420	20240102	133200	48832110	10000	10000	10000	10000	0
421	20240102	133100	48832110	10000	10000	10000	10000	0
422	20240102	133000	48832110	10000	10000	10000	10000	0
423	20240102	132900	48832110	10000	10000	10000	10000	0
424	20240102	132800	48832110	10000	10000	10000	10000	0
425	20240102	132700	48832110	10000	10000	10000	10000	0
426	20240102	132600	48832110	10000	10000	10000	10000	0
427	20240102	132500	48832110	10000	10000	10000	10000	0
428	20240102	132400	48832110	10000	10000	10000	10000	0
429	20240102	132300	48832110	10000	10000	10000	10000	0
430	20240102	132200	48832110	10000	10000	10000	10000	0
431	20240102	132100	48832110	10000	10000	10000	10000	0
432	20240102	132000	48832110	10000	10000	10000	10000	0
433	20240102	131900	48832110	10000	10000	10000	10000	0
434	20240102	131800	48832110	10000	10000	10000	10000	1
435	20240102	131700	48822110	10000	10000	10000	10000	1
436	20240102	131600	48812110	10000	10000	10000	10000	0
437	20240102	131500	48812110	10000	10000	10000	10000	1
438	20240102	131400	48802110	10000	10000	10000	10000	0
439	20240102	131300	48802110	10000	10000	10000	10000	0
440	20240102	131200	48802110	10000	10000	10000	10000	0
441	20240102	131100	48802110	10000	10000	10000	10000	0
442	20240102	131000	48802110	10000	10010	10010	10000	47
443	20240102	130900	48331710	10010	10010	10010	10010	0
444	20240102	130800	48331710	10010	10010	10010	10010	100
445	20240102	130700	47330710	10010	10000	10010	10000	50
446	20240102	130600	46830310	10000	10000	10000	10000	50
447	20240102	130500	46330310	10000	10000	10000	10000	0
448	20240102	130400	46330310	10000	10000	10000	10000	0
449	20240102	130300	46330310	10000	10000	10000	10000	0
450	20240102	130200	46330310	10000	10000	10000	10000	0
451	20240102	130100	46330310	10000	10000	10000	10000	0
452	20240102	130000	46330310	10000	10000	10000	10000	0
453	20240102	125900	46330310	10000	10000	10000	10000	0
454	20240102	125800	46330310	10000	10000	10000	10000	0
455	20240102	125700	46330310	10000	10000	10000	10000	0
456	20240102	125600	46330310	10000	10000	10000	10000	0
457	20240102	125500	46330310	10000	10000	10000	10000	0
458	20240102	125400	46330310	10000	10000	10000	10000	0
459	20240102	125300	46330310	10000	10000	10000	10000	0
460	20240102	125200	46330310	10000	10000	10000	10000	0
461	20240102	125100	46330310	10000	10000	10000	10000	0
462	20240102	125000	46330310	10000	10000	10000	10000	20
463	20240102	124900	46130310	10000	10000	10000	10000	0
464	20240102	124800	46130310	10000	10000	10000	10000	0
465	20240102	124700	46130310	10000	10000	10000	10000	300
466	20240102	124600	43130310	10000	10000	10000	10000	0
467	20240102	124500	43130310	10000	10000	10000	10000	0
468	20240102	124400	43130310	10000	10000	10000	10000	8
469	20240102	124300	43050310	9990	9990	9990	9990	0
470	20240102	124200	43050310	9990	9990	9990	9990	250
471	20240102	124100	40552810	9990	9990	9990	9990	0
472	20240102	124000	40552810	9990	9990	9990	9990	0
473	20240102	123900	40552810	9990	9990	9990	9990	6
474	20240102	123800	40492870	9990	9990	9990	9990	0
475	20240102	123700	40492870	9990	9990	9990	9990	0
476	20240102	123600	40492870	9990	9990	9990	9990	0
477	20240102	123500	40492870	9990	9990	9990	9990	0
478	20240102	123400	40492870	9990	9990	9990	9990	0
479	20240102	123300	40492870	9990	9990	9990	9990	0
480	20240102	123200	40492870	9990	9990	9990	9990	1
481	20240102	123100	40482880	9980	9980	9980	9980	144
482	20240102	123000	39045760	9980	9980	9980	9980	0
483	20240102	122900	39045760	9980	9980	9980	9980	0
484	20240102	122800	39045760	9980	9980	9980	9980	0
485	20240102	122700	39045760	9980	9980	9980	9980	0
486	20240102	122600	39045760	9980	9980	9980	9980	0
487	20240102	122500	39045760	9980	9980	9980	9980	0
488	20240102	122400	39045760	9980	9980	9980	9980	0
489	20240102	122300	39045760	9980	9980	9980	9980	0
490	20240102	122200	39045760	9980	9980	9980	9980	60
491	20240102	122100	38446960	9990	9990	9990	9990	1
492	20240102	122000	38436970	9990	9990	9990	9990	0
493	20240102	121900	38436970	9990	9990	9990	9990	0
494	20240102	121800	38436970	9990	9990	9990	9990	0
495	20240102	121700	38436970	9990	9990	9990	9990	14
496	20240102	121600	38297110	9980	9980	9980	9980	57
497	20240102	121500	37728250	9980	9980	9980	9980	0
498	20240102	121400	37728250	9980	9980	9980	9980	0
499	20240102	121300	37728250	9980	9980	9980	9980	0
500	20240102	121200	37728250	9980	9980	9980	9980	0
501	20240102	121100	37728250	9980	9980	9980	9980	0
502	20240102	121000	37728250	9980	9980	9980	9980	0
503	20240102	120900	37728250	9980	9980	9980	9980	0
504	20240102	120800	37728250	9980	9980	9980	9980	0
505	20240102	120700	37728250	9980	9980	9980	9980	0
506	20240102	120600	37728250	9980	9980	9980	9980	10
507	20240102	120500	37628450	9980	9980	9980	9980	100
508	20240102	120400	36630450	9990	9990	9990	9990	0
509	20240102	120300	36630450	9990	9990	9990	9990	2
510	20240102	120200	36610470	9990	9990	9990	9990	0
511	20240102	120100	36610470	9990	9990	9990	9990	0
512	20240102	120000	36610470	9990	9990	9990	9990	0
513	20240102	115900	36610470	9990	9990	9990	9990	10
514	20240102	115800	36510570	9970	9970	9970	9970	0
515	20240102	115700	36510570	9970	9970	9970	9970	0
516	20240102	115600	36510570	9970	9970	9970	9970	0
517	20240102	115500	36510570	9970	9970	9970	9970	0
518	20240102	115400	36510570	9970	9970	9970	9970	0
519	20240102	115300	36510570	9970	9970	9970	9970	0
520	20240102	115200	36510570	9970	9980	9980	9970	261
521	20240102	115100	33908110	9990	9990	9990	9990	10
522	20240102	115000	33808210	9980	9980	9980	9980	0
523	20240102	114900	33808210	9980	9980	9980	9980	0
524	20240102	114800	33808210	9980	9980	9980	9980	0
525	20240102	114700	33808210	9980	9980	9980	9980	0
526	20240102	114600	33808210	9980	9980	9980	9980	0
527	20240102	114500	33808210	9980	9980	9980	9980	0
528	20240102	114400	33808210	9980	9980	9980	9980	0
529	20240102	114300	33808210	9980	9980	9980	9980	0
530	20240102	114200	33808210	9980	9980	9980	9980	0
531	20240102	114100	33808210	9980	9980	9980	9980	1
532	20240102	114000	33798230	9990	9990	9990	9990	0
533	20240102	113900	33798230	9990	9990	9990	9990	10
534	20240102	113800	33698330	9990	9990	9990	9990	12
535	20240102	113700	33578450	9980	9980	9980	9980	0
536	20240102	113600	33578450	9980	9980	9980	9980	0
537	20240102	113500	33578450	9980	9980	9980	9980	1
538	20240102	113400	33568470	9970	9970	9970	9970	0
539	20240102	113300	33568470	9970	9970	9970	9970	111
540	20240102	113200	32461800	9970	9970	9970	9970	0
541	20240102	113100	32461800	9970	9970	9970	9970	0
542	20240102	113000	32461800	9970	9970	9970	9970	0
543	20240102	112900	32461800	9970	9970	9970	9970	0
544	20240102	112800	32461800	9970	9970	9970	9970	0
545	20240102	112700	32461800	9970	9970	9970	9970	1
546	20240102	112600	32451830	9990	9990	9990	9990	11
547	20240102	112500	32341940	9970	9970	9970	9970	0
548	20240102	112400	32341940	9970	9970	9970	9970	0
549	20240102	112300	32341940	9970	9970	9970	9970	0
550	20240102	112200	32341940	9970	9970	9970	9970	0
551	20240102	112100	32341940	9970	9970	9970	9970	44
552	20240102	112000	31903260	9960	9960	9960	9960	0
553	20240102	111900	31903260	9960	9960	9960	9960	0
554	20240102	111800	31903260	9960	9960	9960	9960	0
555	20240102	111700	31903260	9960	9960	9960	9960	0
556	20240102	111600	31903260	9960	9960	9960	9960	0
557	20240102	111500	31903260	9960	9960	9960	9960	0
558	20240102	111400	31903260	9960	9960	9960	9950	223
559	20240102	111300	29682270	9960	9960	9960	9960	0
560	20240102	111200	29682270	9960	9960	9960	9960	0
561	20240102	111100	29682270	9960	9960	9960	9960	0
562	20240102	111000	29682270	9960	9960	9960	9960	0
563	20240102	110900	29682270	9960	9960	9960	9960	1
564	20240102	110800	29672310	9960	9960	9960	9960	0
565	20240102	110700	29672310	9960	9960	9960	9960	1
566	20240102	110600	29662350	9960	9960	9960	9960	0
567	20240102	110500	29662350	9960	9960	9960	9960	0
568	20240102	110400	29662350	9960	9960	9960	9960	0
569	20240102	110300	29662350	9960	9960	9960	9960	0
570	20240102	110200	29662350	9960	9960	9960	9960	0
571	20240102	110100	29662350	9960	9960	9960	9960	0
572	20240102	110000	29662350	9960	9960	9960	9960	5
573	20240102	105900	29612550	9960	9960	9960	9960	2
574	20240102	105800	29592630	9960	9960	9960	9960	0
575	20240102	105700	29592630	9960	9960	9960	9960	0
576	20240102	105600	29592630	9960	9960	9960	9960	20
577	20240102	105500	29393430	9960	9960	9960	9960	0
578	20240102	105400	29393430	9960	9960	9960	9960	10
579	20240102	105300	29293830	9960	9960	9960	9960	1
580	20240102	105200	29283870	9920	9920	9920	9920	0
581	20240102	105100	29283870	9920	9920	9920	9920	0
582	20240102	105000	29283870	9920	9920	9920	9920	11
583	20240102	104900	29174750	9900	9900	9900	9900	0
584	20240102	104800	29174750	9900	9900	9900	9900	0
585	20240102	104700	29174750	9900	9900	9900	9900	0
586	20240102	104600	29174750	9900	9900	9900	9900	0
587	20240102	104500	29174750	9900	9900	9900	9900	0
588	20240102	104400	29174750	9900	9900	9900	9900	0
589	20240102	104300	29174750	9900	9900	9900	9900	0
590	20240102	104200	29174750	9900	9900	9900	9900	0
591	20240102	104100	29174750	9900	9900	9900	9900	458
592	20240102	104000	24640550	9920	9930	9960	9900	1387
593	20240102	103900	10887980	9940	9940	9940	9940	52
594	20240102	103800	10371100	9940	9940	9940	9940	11
595	20240102	103700	10261760	9940	9940	9940	9940	52
596	20240102	103600	9744880	9940	9940	9940	9940	143
597	20240102	103500	8323460	9940	9940	9940	9940	6
598	20240102	103400	8263820	9940	9940	9940	9940	0
599	20240102	103300	8263820	9940	9940	9940	9940	0
600	20240102	103200	8263820	9940	9940	9940	9940	20
601	20240102	103100	8065020	9950	9950	9950	9950	12
602	20240102	103000	7945620	9940	9940	9940	9940	64
603	20240102	102900	7309460	9950	9950	9950	9950	89
604	20240102	102800	6423910	9950	9950	9950	9950	7
605	20240102	102700	6354260	9960	9960	9960	9960	0
606	20240102	102600	6354260	9960	9960	9960	9960	10
607	20240102	102500	6254660	9960	9960	9960	9960	0
608	20240102	102400	6254660	9960	9960	9960	9960	0
609	20240102	102300	6254660	9960	9960	9960	9960	0
610	20240102	102200	6254660	9960	9960	9960	9960	0
611	20240102	102100	6254660	9960	9970	9970	9960	12
612	20240102	102000	6135090	9960	9960	9960	9960	0
613	20240102	101900	6135090	9960	9960	9960	9960	2
614	20240102	101800	6115170	9960	9960	9960	9960	57
615	20240102	101700	5547450	9950	9950	9950	9950	0
616	20240102	101600	5547450	9950	9950	9950	9950	0
617	20240102	101500	5547450	9950	9950	9950	9950	0
618	20240102	101400	5547450	9950	9950	9950	9950	0
619	20240102	101300	5547450	9950	9950	9950	9950	0
620	20240102	101200	5547450	9950	9970	9970	9950	315
621	20240102	101100	2412010	10000	10000	10000	10000	0
622	20240102	101000	2412010	10000	10000	10000	10000	12
623	20240102	100900	2292010	10010	10010	10010	10010	0
624	20240102	100800	2292010	10010	10010	10010	10010	0
625	20240102	100700	2292010	10010	10010	10010	10010	2
626	20240102	100600	2271990	10010	10010	10010	10010	0
627	20240102	100500	2271990	10010	10010	10010	10010	0
628	20240102	100400	2271990	10010	10010	10010	10010	0
629	20240102	100300	2271990	10010	10010	10010	10010	0
630	20240102	100200	2271990	10010	10010	10010	10010	0
631	20240102	100100	2271990	10010	10010	10010	10010	0
632	20240102	100000	2271990	10010	9960	10020	9960	228