KissMeData/071840/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	195000	95195900	9980	9980	9980	9980	40
3	20240110	194900	95195900	9980	9980	9980	9980	0
4	20240110	194800	95195900	9980	9980	9980	9980	0
5	20240110	194700	95195900	9980	9980	9980	9980	0
6	20240110	194600	95195900	9980	9980	9980	9980	0
7	20240110	194500	95195900	9980	9980	9980	9980	0
8	20240110	194400	95195900	9980	9980	9980	9980	0
9	20240110	194300	95195900	9980	9980	9980	9980	0
10	20240110	194200	95195900	9980	9980	9980	9980	0
11	20240110	194100	95195900	9980	9980	9980	9980	0
12	20240110	194000	95195900	9980	9980	9980	9980	0
13	20240110	193900	95195900	9980	9980	9980	9980	0
14	20240110	193800	95195900	9980	9980	9980	9980	0
15	20240110	193700	95195900	9980	9980	9980	9980	0
16	20240110	193600	95195900	9980	9980	9980	9980	0
17	20240110	193500	95195900	9980	9980	9980	9980	0
18	20240110	193400	95195900	9980	9980	9980	9980	0
19	20240110	193300	95195900	9980	9980	9980	9980	0
20	20240110	193200	95195900	9980	9980	9980	9980	0
21	20240110	193100	95195900	9980	9980	9980	9980	0
22	20240110	193000	95195900	9980	9980	9980	9980	0
23	20240110	192900	95195900	9980	9980	9980	9980	0
24	20240110	192800	95195900	9980	9980	9980	9980	0
25	20240110	192700	95195900	9980	9980	9980	9980	0
26	20240110	192600	95195900	9980	9980	9980	9980	0
27	20240110	192500	95195900	9980	9980	9980	9980	0
28	20240110	192400	95195900	9980	9980	9980	9980	0
29	20240110	192300	95195900	9980	9980	9980	9980	0
30	20240110	192200	95195900	9980	9980	9980	9980	0
31	20240110	192100	95195900	9980	9980	9980	9980	0
32	20240110	192000	95195900	9980	9980	9980	9980	40
33	20240110	191900	95195900	9980	9980	9980	9980	0
34	20240110	191800	95195900	9980	9980	9980	9980	0
35	20240110	191700	95195900	9980	9980	9980	9980	0
36	20240110	191600	95195900	9980	9980	9980	9980	0
37	20240110	191500	95195900	9980	9980	9980	9980	0
38	20240110	191400	95195900	9980	9980	9980	9980	0
39	20240110	191300	95195900	9980	9980	9980	9980	0
40	20240110	191200	95195900	9980	9980	9980	9980	0
41	20240110	191100	95195900	9980	9980	9980	9980	0
42	20240110	191000	95195900	9980	9980	9980	9980	0
43	20240110	190900	95195900	9980	9980	9980	9980	0
44	20240110	190800	95195900	9980	9980	9980	9980	0
45	20240110	190700	95195900	9980	9980	9980	9980	0
46	20240110	190600	95195900	9980	9980	9980	9980	0
47	20240110	190500	95195900	9980	9980	9980	9980	0
48	20240110	190400	95195900	9980	9980	9980	9980	0
49	20240110	190300	95195900	9980	9980	9980	9980	0
50	20240110	190200	95195900	9980	9980	9980	9980	0
51	20240110	190100	95195900	9980	9980	9980	9980	0
52	20240110	190000	95195900	9980	9980	9980	9980	0
53	20240110	185900	95195900	9980	9980	9980	9980	0
54	20240110	185800	95195900	9980	9980	9980	9980	0
55	20240110	185700	95195900	9980	9980	9980	9980	0
56	20240110	185600	95195900	9980	9980	9980	9980	0
57	20240110	185500	95195900	9980	9980	9980	9980	0
58	20240110	185400	95195900	9980	9980	9980	9980	0
59	20240110	185300	95195900	9980	9980	9980	9980	0
60	20240110	185200	95195900	9980	9980	9980	9980	0
61	20240110	185100	95195900	9980	9980	9980	9980	0
62	20240110	185000	95195900	9980	9980	9980	9980	40
63	20240110	184900	95195900	9980	9980	9980	9980	0
64	20240110	184800	95195900	9980	9980	9980	9980	0
65	20240110	184700	95195900	9980	9980	9980	9980	0
66	20240110	184600	95195900	9980	9980	9980	9980	0
67	20240110	184500	95195900	9980	9980	9980	9980	0
68	20240110	184400	95195900	9980	9980	9980	9980	0
69	20240110	184300	95195900	9980	9980	9980	9980	0
70	20240110	184200	95195900	9980	9980	9980	9980	0
71	20240110	184100	95195900	9980	9980	9980	9980	0
72	20240110	184000	95195900	9980	9980	9980	9980	0
73	20240110	183900	95195900	9980	9980	9980	9980	0
74	20240110	183800	95195900	9980	9980	9980	9980	0
75	20240110	183700	95195900	9980	9980	9980	9980	0
76	20240110	183600	95195900	9980	9980	9980	9980	0
77	20240110	183500	95195900	9980	9980	9980	9980	0
78	20240110	183400	95195900	9980	9980	9980	9980	0
79	20240110	183300	95195900	9980	9980	9980	9980	0
80	20240110	183200	95195900	9980	9980	9980	9980	0
81	20240110	183100	95195900	9980	9980	9980	9980	0
82	20240110	183000	95195900	9980	9980	9980	9980	0
83	20240110	182900	95195900	9980	9980	9980	9980	0
84	20240110	182800	95195900	9980	9980	9980	9980	0
85	20240110	182700	95195900	9980	9980	9980	9980	0
86	20240110	182600	95195900	9980	9980	9980	9980	0
87	20240110	182500	95195900	9980	9980	9980	9980	0
88	20240110	182400	95195900	9980	9980	9980	9980	0
89	20240110	182300	95195900	9980	9980	9980	9980	0
90	20240110	182200	95195900	9980	9980	9980	9980	0
91	20240110	182100	95195900	9980	9980	9980	9980	0
92	20240110	182000	95195900	9980	9980	9980	9980	40
93	20240110	181900	95195900	9980	9980	9980	9980	0
94	20240110	181800	95195900	9980	9980	9980	9980	0
95	20240110	181700	95195900	9980	9980	9980	9980	0
96	20240110	181600	95195900	9980	9980	9980	9980	0
97	20240110	181500	95195900	9980	9980	9980	9980	0
98	20240110	181400	95195900	9980	9980	9980	9980	0
99	20240110	181300	95195900	9980	9980	9980	9980	0
100	20240110	181200	95195900	9980	9980	9980	9980	0
101	20240110	181100	95195900	9980	9980	9980	9980	0
102	20240110	181000	95195900	9980	9980	9980	9980	0
103	20240110	180900	95195900	9980	9980	9980	9980	0
104	20240110	180800	95195900	9980	9980	9980	9980	0
105	20240110	180700	95195900	9980	9980	9980	9980	0
106	20240110	180600	95195900	9980	9980	9980	9980	0
107	20240110	180500	95195900	9980	9980	9980	9980	0
108	20240110	180400	95195900	9980	9980	9980	9980	0
109	20240110	180300	95195900	9980	9980	9980	9980	0
110	20240110	180200	95195900	9980	9980	9980	9980	0
111	20240110	180100	95195900	9980	9980	9980	9980	0
112	20240110	180000	95195900	9980	9980	9980	9980	0
113	20240110	175900	95195900	9980	9980	9980	9980	0
114	20240110	175800	95195900	9980	9980	9980	9980	0
115	20240110	175700	95195900	9980	9980	9980	9980	0
116	20240110	175600	95195900	9980	9980	9980	9980	0
117	20240110	175500	95195900	9980	9980	9980	9980	0
118	20240110	175400	95195900	9980	9980	9980	9980	0
119	20240110	175300	95195900	9980	9980	9980	9980	0
120	20240110	175200	95195900	9980	9980	9980	9980	0
121	20240110	175100	95195900	9980	9980	9980	9980	0
122	20240110	175000	95195900	9980	9980	9980	9980	40
123	20240110	174900	95195900	9980	9980	9980	9980	0
124	20240110	174800	95195900	9980	9980	9980	9980	0
125	20240110	174700	95195900	9980	9980	9980	9980	0
126	20240110	174600	95195900	9980	9980	9980	9980	0
127	20240110	174500	95195900	9980	9980	9980	9980	0
128	20240110	174400	95195900	9980	9980	9980	9980	0
129	20240110	174300	95195900	9980	9980	9980	9980	0
130	20240110	174200	95195900	9980	9980	9980	9980	0
131	20240110	174100	95195900	9980	9980	9980	9980	0
132	20240110	174000	95195900	9980	9980	9980	9980	0
133	20240110	173900	95195900	9980	9980	9980	9980	0
134	20240110	173800	95195900	9980	9980	9980	9980	0
135	20240110	173700	95195900	9980	9980	9980	9980	0
136	20240110	173600	95195900	9980	9980	9980	9980	0
137	20240110	173500	95195900	9980	9980	9980	9980	0
138	20240110	173400	95195900	9980	9980	9980	9980	0
139	20240110	173300	95195900	9980	9980	9980	9980	0
140	20240110	173200	95195900	9980	9980	9980	9980	0
141	20240110	173100	95195900	9980	9980	9980	9980	0
142	20240110	173000	95195900	9980	9980	9980	9980	0
143	20240110	172900	95195900	9980	9980	9980	9980	0
144	20240110	172800	95195900	9980	9980	9980	9980	0
145	20240110	172700	95195900	9980	9980	9980	9980	0
146	20240110	172600	95195900	9980	9980	9980	9980	0
147	20240110	172500	95195900	9980	9980	9980	9980	0
148	20240110	172400	95195900	9980	9980	9980	9980	0
149	20240110	172300	95195900	9980	9980	9980	9980	0
150	20240110	172200	95195900	9980	9980	9980	9980	0
151	20240110	172100	95195900	9980	9980	9980	9980	0
152	20240110	172000	95195900	9980	9980	9980	9980	40
153	20240110	171900	95195900	9980	9980	9980	9980	0
154	20240110	171800	95195900	9980	9980	9980	9980	0
155	20240110	171700	95195900	9980	9980	9980	9980	0
156	20240110	171600	95195900	9980	9980	9980	9980	0
157	20240110	171500	95195900	9980	9980	9980	9980	0
158	20240110	171400	95195900	9980	9980	9980	9980	0
159	20240110	171300	95195900	9980	9980	9980	9980	0
160	20240110	171200	95195900	9980	9980	9980	9980	0
161	20240110	171100	95195900	9980	9980	9980	9980	0
162	20240110	171000	95195900	9980	9980	9980	9980	0
163	20240110	170900	95195900	9980	9980	9980	9980	0
164	20240110	170800	95195900	9980	9980	9980	9980	0
165	20240110	170700	95195900	9980	9980	9980	9980	0
166	20240110	170600	95195900	9980	9980	9980	9980	0
167	20240110	170500	95195900	9980	9980	9980	9980	0
168	20240110	170400	95195900	9980	9980	9980	9980	0
169	20240110	170300	95195900	9980	9980	9980	9980	0
170	20240110	170200	95195900	9980	9980	9980	9980	0
171	20240110	170100	95195900	9980	9980	9980	9980	0
172	20240110	170000	95195900	9980	9980	9980	9980	0
173	20240110	165900	95195900	9980	9980	9980	9980	0
174	20240110	165800	95195900	9980	9980	9980	9980	0
175	20240110	165700	95195900	9980	9980	9980	9980	0
176	20240110	165600	95195900	9980	9980	9980	9980	0
177	20240110	165500	95195900	9980	9980	9980	9980	0
178	20240110	165400	95195900	9980	9980	9980	9980	0
179	20240110	165300	95195900	9980	9980	9980	9980	0
180	20240110	165200	95195900	9980	9980	9980	9980	0
181	20240110	165100	95195900	9980	9980	9980	9980	0
182	20240110	165000	95195900	9980	9980	9980	9980	40
183	20240110	164900	95195900	9980	9980	9980	9980	0
184	20240110	164800	95195900	9980	9980	9980	9980	0
185	20240110	164700	95195900	9980	9980	9980	9980	0
186	20240110	164600	95195900	9980	9980	9980	9980	0
187	20240110	164500	95195900	9980	9980	9980	9980	0
188	20240110	164400	95195900	9980	9980	9980	9980	0
189	20240110	164300	95195900	9980	9980	9980	9980	0
190	20240110	164200	95195900	9980	9980	9980	9980	0
191	20240110	164100	95195900	9980	9980	9980	9980	0
192	20240110	164000	95195900	9980	9980	9980	9980	0
193	20240110	163900	95195900	9980	9980	9980	9980	0
194	20240110	163800	95195900	9980	9980	9980	9980	0
195	20240110	163700	95195900	9980	9980	9980	9980	0
196	20240110	163600	95195900	9980	9980	9980	9980	0
197	20240110	163500	95195900	9980	9980	9980	9980	0
198	20240110	163400	95195900	9980	9980	9980	9980	0
199	20240110	163300	95195900	9980	9980	9980	9980	0
200	20240110	163200	95195900	9980	9980	9980	9980	0
201	20240110	163100	95195900	9980	9980	9980	9980	0
202	20240110	163000	95195900	9980	9980	9980	9980	0
203	20240110	162900	95195900	9980	9980	9980	9980	0
204	20240110	162800	95195900	9980	9980	9980	9980	0
205	20240110	162700	95195900	9980	9980	9980	9980	0
206	20240110	162600	95195900	9980	9980	9980	9980	0
207	20240110	162500	95195900	9980	9980	9980	9980	0
208	20240110	162400	95195900	9980	9980	9980	9980	0
209	20240110	162300	95195900	9980	9980	9980	9980	0
210	20240110	162200	95195900	9980	9980	9980	9980	0
211	20240110	162100	95195900	9980	9980	9980	9980	0
212	20240110	162000	95195900	9980	9980	9980	9980	40
213	20240110	161900	95195900	9980	9980	9980	9980	0
214	20240110	161800	95195900	9980	9980	9980	9980	0
215	20240110	161700	95195900	9980	9980	9980	9980	0
216	20240110	161600	95195900	9980	9980	9980	9980	0
217	20240110	161500	95195900	9980	9980	9980	9980	0
218	20240110	161400	95195900	9980	9980	9980	9980	0
219	20240110	161300	95195900	9980	9980	9980	9980	0
220	20240110	161200	95195900	9980	9980	9980	9980	0
221	20240110	161100	95195900	9980	9980	9980	9980	0
222	20240110	161000	95195900	9980	9980	9980	9980	0
223	20240110	160900	95195900	9980	9980	9980	9980	0
224	20240110	160800	95195900	9980	9980	9980	9980	0
225	20240110	160700	95195900	9980	9980	9980	9980	0
226	20240110	160600	95195900	9980	9980	9980	9980	0
227	20240110	160500	95195900	9980	9980	9980	9980	0
228	20240110	160400	95195900	9980	9980	9980	9980	0
229	20240110	160300	95195900	9980	9980	9980	9980	0
230	20240110	160200	95195900	9980	9980	9980	9980	0
231	20240110	160100	95195900	9980	9980	9980	9980	0
232	20240110	160000	95195900	9980	9980	9980	9980	0
233	20240110	155900	95195900	9980	9980	9980	9980	0
234	20240110	155800	95195900	9980	9980	9980	9980	0
235	20240110	155700	95195900	9980	9980	9980	9980	0
236	20240110	155600	95195900	9980	9980	9980	9980	0
237	20240110	155500	95195900	9980	9980	9980	9980	0
238	20240110	155400	95195900	9980	9980	9980	9980	0
239	20240110	155300	95195900	9980	9980	9980	9980	0
240	20240110	155200	95195900	9980	9980	9980	9980	0
241	20240110	155100	95195900	9980	9980	9980	9980	0
242	20240110	155000	95195900	9980	9980	9980	9980	40
243	20240110	154900	95195900	9980	9980	9980	9980	0
244	20240110	154800	95195900	9980	9980	9980	9980	0
245	20240110	154700	95195900	9980	9980	9980	9980	0
246	20240110	154600	95195900	9980	9980	9980	9980	0
247	20240110	154500	95195900	9980	9980	9980	9980	0
248	20240110	154400	95195900	9980	9980	9980	9980	0
249	20240110	154300	95195900	9980	9980	9980	9980	0
250	20240110	154200	95195900	9980	9980	9980	9980	0
251	20240110	154100	95195900	9980	9980	9980	9980	0
252	20240110	154000	95195900	9980	9980	9980	9980	0
253	20240110	153900	95195900	9980	9980	9980	9980	0
254	20240110	153800	95195900	9980	9980	9980	9980	0
255	20240110	153700	95195900	9980	9980	9980	9980	0
256	20240110	153600	95195900	9980	9980	9980	9980	0
257	20240110	153500	95195900	9980	9980	9980	9980	0
258	20240110	153400	95195900	9980	9980	9980	9980	0
259	20240110	153300	95195900	9980	9980	9980	9980	0
260	20240110	153200	95195900	9980	9980	9980	9980	0
261	20240110	153100	95195900	9980	9980	9980	9980	0
262	20240110	153000	95195900	9980	9980	9980	9980	40
263	20240110	152900	94796700	9980	9980	9980	9980	0
264	20240110	152800	94796700	9980	9980	9980	9980	0
265	20240110	152700	94796700	9980	9980	9980	9980	0
266	20240110	152600	94796700	9980	9980	9980	9980	0
267	20240110	152500	94796700	9980	9980	9980	9980	0
268	20240110	152400	94796700	9980	9980	9980	9980	0
269	20240110	152300	94796700	9980	9980	9980	9980	0
270	20240110	152200	94796700	9980	9980	9980	9980	0
271	20240110	152100	94796700	9980	9980	9980	9980	0
272	20240110	152000	94796700	9980	9980	9980	9980	0
273	20240110	151900	94796700	9980	9980	9980	9980	2
274	20240110	151800	94776740	9970	9970	9970	9970	0
275	20240110	151700	94776740	9970	9970	9970	9970	166
276	20240110	151600	93121720	9990	9970	9990	9970	10
277	20240110	151500	93021870	9970	9980	9980	9970	34
278	20240110	151400	92682880	9970	9970	9970	9970	30
279	20240110	151300	92383780	9970	9970	9980	9970	34
280	20240110	151200	92044790	9970	9980	9980	9970	29
281	20240110	151100	91755640	9980	9970	9980	9970	28
282	20240110	151000	91476470	9970	9980	9980	9970	219
283	20240110	150900	89290980	9990	9990	9990	9980	32
284	20240110	150800	88971600	9990	9990	9990	9980	32
285	20240110	150700	88652220	9980	9980	9980	9980	28
286	20240110	150600	88372780	9980	9980	9980	9980	27
287	20240110	150500	88103320	9980	9980	9980	9980	27
288	20240110	150400	87833860	9990	9980	9990	9980	40
289	20240110	150300	87434550	9980	9980	9980	9980	30
290	20240110	150200	87135150	9980	9980	9990	9980	30
291	20240110	150100	86835740	9980	9980	9980	9980	29
292	20240110	150000	86546320	9990	9990	9990	9990	0
293	20240110	145900	86546320	9990	9980	9990	9980	9
294	20240110	145800	86456490	9990	9990	9990	9990	1
295	20240110	145700	86446500	9980	9980	9980	9980	1
296	20240110	145600	86436520	9990	9990	9990	9990	0
297	20240110	145500	86436520	9990	9990	9990	9990	1
298	20240110	145400	86426530	9980	9980	9980	9980	0
299	20240110	145300	86426530	9980	9980	9980	9980	0
300	20240110	145200	86426530	9980	9980	9980	9980	0
301	20240110	145100	86426530	9980	9980	9980	9980	0
302	20240110	145000	86426530	9980	9980	9980	9980	0
303	20240110	144900	86426530	9980	9980	9980	9980	349
304	20240110	144800	82943510	9980	9980	9980	9980	0
305	20240110	144700	82943510	9980	9980	9980	9980	0
306	20240110	144600	82943510	9980	9980	9980	9980	1
307	20240110	144500	82933530	9980	9980	9980	9980	0
308	20240110	144400	82933530	9980	9980	9980	9980	1
309	20240110	144300	82923550	9980	9980	9980	9980	0
310	20240110	144200	82923550	9980	9980	9980	9980	0
311	20240110	144100	82923550	9980	9980	9980	9980	51
312	20240110	144000	82414570	9970	9970	9970	9970	0
313	20240110	143900	82414570	9970	9970	9970	9970	50
314	20240110	143800	81916070	9980	9980	9980	9980	0
315	20240110	143700	81916070	9980	9980	9980	9980	0
316	20240110	143600	81916070	9980	9980	9980	9980	0
317	20240110	143500	81916070	9980	9980	9980	9980	0
318	20240110	143400	81916070	9980	9980	9980	9980	0
319	20240110	143300	81916070	9980	9980	9980	9980	0
320	20240110	143200	81916070	9980	9980	9980	9980	0
321	20240110	143100	81916070	9980	9980	9980	9980	0
322	20240110	143000	81916070	9980	9980	9980	9980	0
323	20240110	142900	81916070	9980	9980	9980	9980	0
324	20240110	142800	81916070	9980	9980	9980	9980	0
325	20240110	142700	81916070	9980	9980	9980	9980	5
326	20240110	142600	81866170	9970	9970	9970	9970	0
327	20240110	142500	81866170	9970	9970	9970	9970	0
328	20240110	142400	81866170	9970	9970	9970	9970	0
329	20240110	142300	81866170	9970	9970	9970	9970	10
330	20240110	142200	81766470	9970	9970	9970	9970	7
331	20240110	142100	81696680	9970	9970	9970	9970	6
332	20240110	142000	81636860	9970	9970	9970	9970	2
333	20240110	141900	81616920	9970	9970	9970	9970	142
334	20240110	141800	80201180	9980	9980	9980	9980	0
335	20240110	141700	80201180	9980	9980	9980	9980	0
336	20240110	141600	80201180	9980	9980	9980	9980	0
337	20240110	141500	80201180	9980	9980	9980	9980	0
338	20240110	141400	80201180	9980	9980	9980	9980	0
339	20240110	141300	80201180	9980	9980	9980	9980	20
340	20240110	141200	80001580	9980	9980	9980	9980	1
341	20240110	141100	79991600	9970	9970	9970	9970	0
342	20240110	141000	79991600	9970	9970	9970	9970	7
343	20240110	140900	79921810	9980	9980	9980	9980	0
344	20240110	140800	79921810	9980	9980	9980	9980	50
345	20240110	140700	79422810	9990	9990	9990	9990	1
346	20240110	140600	79412820	9990	9990	9990	9990	10
347	20240110	140500	79312920	9980	9980	9980	9980	0
348	20240110	140400	79312920	9980	9990	9990	9980	4
349	20240110	140300	79272990	9990	9990	9990	9990	0
350	20240110	140200	79272990	9990	9990	9990	9990	11
351	20240110	140100	79163100	9980	9980	9980	9980	1
352	20240110	140000	79153120	9990	9990	9990	9990	0
353	20240110	135900	79153120	9990	9990	9990	9990	0
354	20240110	135800	79153120	9990	9990	9990	9990	0
355	20240110	135700	79153120	9990	9990	9990	9990	50
356	20240110	135600	78653620	9990	9990	9990	9990	10
357	20240110	135500	78553720	9990	9990	9990	9990	0
358	20240110	135400	78553720	9990	9990	9990	9990	0
359	20240110	135300	78553720	9990	9990	9990	9990	30
360	20240110	135200	78254020	9980	9980	9980	9980	0
361	20240110	135100	78254020	9980	9980	9980	9980	2
362	20240110	135000	78234060	9980	9980	9980	9980	10
363	20240110	134900	78134260	9980	9980	9980	9980	0
364	20240110	134800	78134260	9980	9980	9980	9980	0
365	20240110	134700	78134260	9980	9980	9980	9980	0
366	20240110	134600	78134260	9980	9980	9980	9980	81
367	20240110	134500	77325880	9970	9980	9980	9970	14
368	20240110	134400	77186290	9970	9970	9970	9970	0
369	20240110	134300	77186290	9970	9970	9970	9970	4
370	20240110	134200	77146410	9970	9970	9970	9970	1
371	20240110	134100	77136440	9970	9980	9990	9970	502
372	20240110	134000	72122790	9980	9980	9980	9980	0
373	20240110	133900	72122790	9980	9980	9980	9980	0
374	20240110	133800	72122790	9980	9980	9980	9980	0
375	20240110	133700	72122790	9980	9980	9980	9980	0
376	20240110	133600	72122790	9980	9980	9980	9980	0
377	20240110	133500	72122790	9980	9980	9980	9980	0
378	20240110	133400	72122790	9980	9980	9980	9980	2
379	20240110	133300	72102830	9970	9970	9970	9970	26
380	20240110	133200	71843610	9980	9980	9980	9980	589
381	20240110	133100	65965390	9990	9990	9990	9990	0
382	20240110	133000	65965390	9990	9990	9990	9990	13
383	20240110	132900	65835520	9990	9990	9990	9990	10
384	20240110	132800	65735620	9990	9990	9990	9990	0
385	20240110	132700	65735620	9990	9990	9990	9990	0
386	20240110	132600	65735620	9990	9990	9990	9990	60
387	20240110	132500	65136220	9990	9990	9990	9990	5
388	20240110	132400	65086270	9990	9990	9990	9990	0
389	20240110	132300	65086270	9990	9990	9990	9990	1
390	20240110	132200	65076280	9990	9990	9990	9990	0
391	20240110	132100	65076280	9990	9990	9990	9990	0
392	20240110	132000	65076280	9990	9990	9990	9990	9
393	20240110	131900	64986370	9990	9990	9990	9990	0
394	20240110	131800	64986370	9990	9990	9990	9990	0
395	20240110	131700	64986370	9990	9990	9990	9990	323
396	20240110	131600	61759600	10000	10000	10000	10000	0
397	20240110	131500	61759600	10000	10000	10000	10000	10
398	20240110	131400	61659600	10000	10000	10000	10000	0
399	20240110	131300	61659600	10000	10000	10000	10000	0
400	20240110	131200	61659600	10000	10000	10000	10000	0
401	20240110	131100	61659600	10000	10000	10000	10000	0
402	20240110	131000	61659600	10000	10000	10000	10000	0
403	20240110	130900	61659600	10000	10000	10000	10000	0
404	20240110	130800	61659600	10000	10000	10000	10000	0
405	20240110	130700	61659600	10000	10000	10000	10000	0
406	20240110	130600	61659600	10000	10000	10000	10000	40
407	20240110	130500	61259600	10000	10000	10000	10000	0
408	20240110	130400	61259600	10000	10000	10000	10000	0
409	20240110	130300	61259600	10000	10000	10000	10000	0
410	20240110	130200	61259600	10000	10000	10000	10000	0
411	20240110	130100	61259600	10000	10000	10000	10000	0
412	20240110	130000	61259600	10000	10000	10000	10000	1
413	20240110	125900	61249600	10000	10000	10000	10000	0
414	20240110	125800	61249600	10000	9990	10000	9990	114
415	20240110	125700	60109720	9990	9990	9990	9990	100
416	20240110	125600	59110720	9990	9990	9990	9990	1
417	20240110	125500	59100730	9980	9990	9990	9980	35
418	20240110	125400	58751130	9980	9980	9980	9980	9
419	20240110	125300	58661310	9990	9980	9990	9980	16
420	20240110	125200	58501620	9980	9980	9980	9980	100
421	20240110	125100	57503620	9990	9990	9990	9990	0
422	20240110	125000	57503620	9990	9990	9990	9990	0
423	20240110	124900	57503620	9990	9990	9990	9990	0
424	20240110	124800	57503620	9990	9990	9990	9990	2
425	20240110	124700	57483640	9990	9990	9990	9990	0
426	20240110	124600	57483640	9990	9990	9990	9990	0
427	20240110	124500	57483640	9990	9990	9990	9990	0
428	20240110	124400	57483640	9990	9990	9990	9990	10
429	20240110	124300	57383740	9990	9990	9990	9990	0
430	20240110	124200	57383740	9990	9990	9990	9990	0
431	20240110	124100	57383740	9990	9990	9990	9990	5
432	20240110	124000	57333790	9990	9990	9990	9990	0
433	20240110	123900	57333790	9990	9990	9990	9990	0
434	20240110	123800	57333790	9990	9990	9990	9990	0
435	20240110	123700	57333790	9990	9990	9990	9990	0
436	20240110	123600	57333790	9990	9990	9990	9990	0
437	20240110	123500	57333790	9990	9990	9990	9990	0
438	20240110	123400	57333790	9990	9990	9990	9990	0
439	20240110	123300	57333790	9990	9990	9990	9990	0
440	20240110	123200	57333790	9990	9990	9990	9990	0
441	20240110	123100	57333790	9990	9990	9990	9990	0
442	20240110	123000	57333790	9990	9990	9990	9990	0
443	20240110	122900	57333790	9990	9990	9990	9990	0
444	20240110	122800	57333790	9990	9990	9990	9990	0
445	20240110	122700	57333790	9990	9990	9990	9990	0
446	20240110	122600	57333790	9990	10000	10000	9990	10
447	20240110	122500	57233840	10000	10000	10000	10000	0
448	20240110	122400	57233840	10000	10000	10000	10000	0
449	20240110	122300	57233840	10000	10000	10000	10000	0
450	20240110	122200	57233840	10000	10000	10000	10000	0
451	20240110	122100	57233840	10000	10000	10000	10000	0
452	20240110	122000	57233840	10000	10000	10000	10000	0
453	20240110	121900	57233840	10000	10000	10000	10000	0
454	20240110	121800	57233840	10000	10000	10000	10000	0
455	20240110	121700	57233840	10000	10000	10000	10000	0
456	20240110	121600	57233840	10000	10000	10000	10000	0
457	20240110	121500	57233840	10000	10000	10000	10000	1
458	20240110	121400	57223840	9990	9990	9990	9990	0
459	20240110	121300	57223840	9990	9990	9990	9990	0
460	20240110	121200	57223840	9990	9990	9990	9990	4
461	20240110	121100	57183880	9990	9990	9990	9990	8
462	20240110	121000	57103960	9990	9990	9990	9990	37
463	20240110	120900	56734330	10010	10010	10010	10010	0
464	20240110	120800	56734330	10010	10010	10010	10010	0
465	20240110	120700	56734330	10010	10010	10010	10010	1
466	20240110	120600	56724320	10010	10010	10010	10010	0
467	20240110	120500	56724320	10010	10010	10010	10010	0
468	20240110	120400	56724320	10010	10010	10010	10010	0
469	20240110	120300	56724320	10010	10010	10010	10010	1
470	20240110	120200	56714310	10010	10010	10010	10010	0
471	20240110	120100	56714310	10010	10010	10010	10010	25
472	20240110	120000	56464060	10010	10010	10010	10010	0
473	20240110	115900	56464060	10010	10010	10010	10010	1
474	20240110	115800	56454050	9990	10010	10010	9990	11
475	20240110	115700	56344140	9990	9990	9990	9990	8
476	20240110	115600	56264220	9990	10000	10000	9990	10
477	20240110	115500	56164310	9980	9980	9980	9980	0
478	20240110	115400	56164310	9980	9990	9990	9980	302
479	20240110	115300	53148520	10010	10010	10010	10010	0
480	20240110	115200	53148520	10010	10010	10010	10010	1
481	20240110	115100	53138510	10010	10010	10010	10010	37
482	20240110	115000	52768140	10010	10010	10010	10010	1
483	20240110	114900	52758130	10000	10010	10010	10000	2
484	20240110	114800	52738120	10000	10000	10000	10000	0
485	20240110	114700	52738120	10000	10000	10000	10000	0
486	20240110	114600	52738120	10000	10000	10000	10000	1
487	20240110	114500	52728120	10010	10010	10010	10010	1
488	20240110	114400	52718110	10010	10010	10010	10010	0
489	20240110	114300	52718110	10010	10010	10010	10010	1
490	20240110	114200	52708100	10010	10010	10010	10010	1
491	20240110	114100	52698090	10010	10010	10010	10010	4
492	20240110	114000	52658050	10010	10010	10010	10010	0
493	20240110	113900	52658050	10010	10010	10010	10010	0
494	20240110	113800	52658050	10010	10010	10010	10010	1
495	20240110	113700	52648040	10010	10010	10010	10010	0
496	20240110	113600	52648040	10010	10010	10010	10010	1
497	20240110	113500	52638030	9990	10000	10000	9990	3
498	20240110	113400	52608050	10010	10010	10010	10010	1
499	20240110	113300	52598040	10010	10010	10010	10010	0
500	20240110	113200	52598040	10010	10010	10010	10010	0
501	20240110	113100	52598040	10010	10010	10010	10010	1
502	20240110	113000	52588030	9990	9990	9990	9990	10
503	20240110	112900	52488130	10010	10010	10010	10010	1
504	20240110	112800	52478120	10010	10010	10010	10010	0
505	20240110	112700	52478120	10010	10010	10010	10010	1
506	20240110	112600	52468110	10010	10010	10010	10010	0
507	20240110	112500	52468110	10010	10010	10010	10010	0
508	20240110	112400	52468110	10010	10010	10010	10010	1
509	20240110	112300	52458100	10010	10010	10010	10010	0
510	20240110	112200	52458100	10010	10010	10010	10010	1
511	20240110	112100	52448090	10010	10010	10010	10010	0
512	20240110	112000	52448090	10010	10010	10010	10010	1
513	20240110	111900	52438080	9990	10010	10010	9990	40
514	20240110	111800	52037780	10010	10010	10010	10010	1
515	20240110	111700	52027770	9990	9990	9990	9990	0
516	20240110	111600	52027770	9990	9990	9990	9990	0
517	20240110	111500	52027770	9990	9990	9990	9990	47
518	20240110	111400	51558240	9980	9980	9980	9980	12
519	20240110	111300	51438480	9980	9980	10000	9980	9
520	20240110	111200	51348640	9980	9980	9980	9980	6
521	20240110	111100	51288760	9980	9980	10000	9980	5
522	20240110	111000	51238840	9980	9980	9980	9980	312
523	20240110	110900	48125080	10000	10000	10000	10000	0
524	20240110	110800	48125080	10000	10000	10000	10000	1
525	20240110	110700	48115080	10000	10000	10000	10000	1
526	20240110	110600	48105080	9990	9990	10000	9990	21
527	20240110	110500	47895280	10000	10000	10000	10000	0
528	20240110	110400	47895280	10000	10000	10000	10000	1
529	20240110	110300	47885280	10000	10000	10000	10000	0
530	20240110	110200	47885280	10000	10000	10000	10000	0
531	20240110	110100	47885280	10000	10000	10000	9990	13
532	20240110	110000	47755380	10000	10000	10000	10000	6
533	20240110	105900	47695380	10000	10000	10000	10000	1
534	20240110	105800	47685380	10000	10000	10000	10000	0
535	20240110	105700	47685380	10000	10000	10000	10000	1
536	20240110	105600	47675380	10010	10010	10010	10010	0
537	20240110	105500	47675380	10010	10010	10010	10010	0
538	20240110	105400	47675380	10010	10010	10010	10010	0
539	20240110	105300	47675380	10010	10010	10010	10010	1
540	20240110	105200	47665370	10010	10010	10010	10010	1
541	20240110	105100	47655360	10010	10010	10010	10010	0
542	20240110	105000	47655360	10010	10010	10010	10010	1
543	20240110	104900	47645350	9990	9990	9990	9990	5
544	20240110	104800	47595400	9990	9990	9990	9990	0
545	20240110	104700	47595400	9990	9990	9990	9990	0
546	20240110	104600	47595400	9990	9990	9990	9990	11
547	20240110	104500	47485510	9990	9990	9990	9990	3
548	20240110	104400	47455540	10000	10000	10000	10000	0
549	20240110	104300	47455540	10000	10000	10000	10000	1
550	20240110	104200	47445540	9980	10000	10000	9980	200
551	20240110	104100	45449180	10010	10010	10010	10010	0
552	20240110	104000	45449180	10010	10010	10010	10010	0
553	20240110	103900	45449180	10010	10010	10010	10010	1
554	20240110	103800	45439170	10010	10010	10010	10010	0
555	20240110	103700	45439170	10010	10010	10010	10010	1
556	20240110	103600	45429160	10000	9990	10000	9990	11
557	20240110	103500	45319260	9990	9990	9990	9990	0
558	20240110	103400	45319260	9990	9990	9990	9990	0
559	20240110	103300	45319260	9990	9990	9990	9990	20
560	20240110	103200	45119460	9990	9990	9990	9990	1
561	20240110	103100	45109470	9990	9990	9990	9990	0
562	20240110	103000	45109470	9990	9990	9990	9990	1
563	20240110	102900	45099480	9990	9990	9990	9990	1
564	20240110	102800	45089490	9990	9990	9990	9990	1
565	20240110	102700	45079500	9990	9990	9990	9990	2
566	20240110	102600	45059520	9990	9990	9990	9990	0
567	20240110	102500	45059520	9990	9990	9990	9990	1
568	20240110	102400	45049530	9990	9990	9990	9990	0
569	20240110	102300	45049530	9990	9990	9990	9990	1
570	20240110	102200	45039540	9990	9990	9990	9990	0
571	20240110	102100	45039540	9990	9990	9990	9990	1
572	20240110	102000	45029550	9990	9990	9990	9990	16
573	20240110	101900	44869710	9990	9990	9990	9990	1
574	20240110	101800	44859720	9990	9990	9990	9990	1
575	20240110	101700	44849730	9990	9990	9990	9990	1
576	20240110	101600	44839740	9990	9980	9990	9980	3
577	20240110	101500	44809780	9990	9990	9990	9990	11
578	20240110	101400	44699890	9990	9990	9990	9990	1
579	20240110	101300	44689900	9990	9990	9990	9990	0
580	20240110	101200	44689900	9990	9990	9990	9990	0
581	20240110	101100	44689900	9990	9990	9990	9990	1
582	20240110	101000	44679910	9970	9970	9970	9970	12
583	20240110	100900	44560270	9970	9970	9970	9970	4
584	20240110	100800	44520390	9970	9970	9970	9970	1
585	20240110	100700	44510420	9970	9980	10000	9970	305
586	20240110	100600	41460760	9980	9980	9980	9980	0
587	20240110	100500	41460760	9980	9980	9980	9980	5
588	20240110	100400	41410860	9980	9980	9980	9980	1
589	20240110	100300	41400880	9980	9980	9980	9980	12
590	20240110	100200	41281120	9980	9980	9980	9980	1
591	20240110	100100	41271140	9970	9980	9980	9960	5
592	20240110	100000	41221300	9970	9950	9980	9950	107
593	20240110	095900	40154940	9950	9950	9950	9950	3
594	20240110	095800	40125090	9940	9940	9940	9940	1
595	20240110	095700	40115150	9950	9950	9950	9950	1
596	20240110	095600	40105200	9950	9920	9950	9920	265
597	20240110	095500	37476360	9910	9940	9940	9910	279
598	20240110	095400	34710310	9930	9950	9950	9930	482
599	20240110	095300	29914930	9950	9980	9980	9950	730
600	20240110	095200	22651180	9970	9970	9970	9970	78
601	20240110	095100	21873520	9970	9970	9970	9970	3
602	20240110	095000	21843610	9950	9990	9990	9950	1226
603	20240110	094900	9630220	10000	10000	10000	10000	10
604	20240110	094800	9530220	10000	10000	10000	10000	1
605	20240110	094700	9520220	10000	10000	10000	10000	0
606	20240110	094600	9520220	10000	10000	10000	10000	1
607	20240110	094500	9510220	10000	10000	10000	10000	0
608	20240110	094400	9510220	10000	10000	10000	10000	4
609	20240110	094300	9470220	10000	10000	10000	10000	17
610	20240110	094200	9300220	10000	10000	10000	10000	10
611	20240110	094100	9200220	10000	10000	10000	10000	0
612	20240110	094000	9200220	10000	10000	10000	10000	1
613	20240110	093900	9190220	10000	10000	10000	10000	1
614	20240110	093800	9180220	9990	10000	10000	9990	30
615	20240110	093700	8880400	10010	10010	10010	10010	1
616	20240110	093600	8870390	10000	10000	10000	10000	0
617	20240110	093500	8870390	10000	10000	10000	10000	0
618	20240110	093400	8870390	10000	10000	10000	10000	10
619	20240110	093300	8770390	10000	10000	10000	10000	1
620	20240110	093200	8760390	10000	9990	10000	9990	3
621	20240110	093100	8730410	9990	9990	9990	9990	4
622	20240110	093000	8690450	9990	9990	9990	9990	1
623	20240110	092900	8680460	9990	9990	9990	9990	1
624	20240110	092800	8670470	9980	9980	9980	9980	0
625	20240110	092700	8670470	9980	9980	9980	9980	16
626	20240110	092600	8510790	9980	9980	9980	9980	1
627	20240110	092500	8500810	9980	9980	9980	9980	57
628	20240110	092400	7931950	9980	10000	10000	9970	312
629	20240110	092300	4818690	10010	10010	10030	10010	229
630	20240110	092200	2526110	10010	10010	10010	10010	0
631	20240110	092100	2526110	10010	10010	10010	10010	0
632	20240110	092000	2526110	10010	10010	10010	10010	0
633	20240110	091900	2526110	10010	10010	10010	10010	2
634	20240110	091800	2506090	9990	10010	10010	9990	3
635	20240110	091700	2476080	10010	10010	10010	10010	1
636	20240110	091600	2466070	9990	10020	10030	9990	3
637	20240110	091500	2436030	10020	10020	10020	9980	29
638	20240110	091400	2146200	10030	10030	10030	10030	5
639	20240110	091300	2096050	10030	10030	10030	10030	2
640	20240110	091200	2075990	10030	10010	10030	10010	2
641	20240110	091100	2055950	10010	10010	10010	10010	1
642	20240110	091000	2045940	10010	10010	10010	10010	7
643	20240110	090900	1975870	10010	10010	10010	10010	1
644	20240110	090800	1965860	10010	10010	10010	10010	2
645	20240110	090700	1945840	10010	10010	10010	10010	1
646	20240110	090600	1935830	10020	10020	10020	10020	1
647	20240110	090500	1925810	9980	10030	10090	9980	133
648	20240110	090400	592220	10100	10100	10100	10100	0
649	20240110	090300	592220	10100	10030	10100	10030	49
650	20240110	090200	100680	10030	10030	10030	10030	2
651	20240110	090100	80620	10070	10070	10070	10070	2
652	20240110	090000	60480	10080	10080	10080	10080	6