KissMeData/265560/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	205800	449433380	10000	10000	10000	10000	623
3	20240112	205700	449433380	10000	10000	10000	10000	0
4	20240112	205600	449433380	10000	10000	10000	10000	0
5	20240112	205500	449433380	10000	10000	10000	10000	0
6	20240112	205400	449433380	10000	10000	10000	10000	0
7	20240112	205300	449433380	10000	10000	10000	10000	0
8	20240112	205200	449433380	10000	10000	10000	10000	0
9	20240112	205100	449433380	10000	10000	10000	10000	0
10	20240112	205000	449433380	10000	10000	10000	10000	0
11	20240112	204900	449433380	10000	10000	10000	10000	0
12	20240112	204800	449433380	10000	10000	10000	10000	0
13	20240112	204700	449433380	10000	10000	10000	10000	0
14	20240112	204600	449433380	10000	10000	10000	10000	0
15	20240112	204500	449433380	10000	10000	10000	10000	0
16	20240112	204400	449433380	10000	10000	10000	10000	0
17	20240112	204300	449433380	10000	10000	10000	10000	0
18	20240112	204200	449433380	10000	10000	10000	10000	0
19	20240112	204100	449433380	10000	10000	10000	10000	0
20	20240112	204000	449433380	10000	10000	10000	10000	0
21	20240112	203900	449433380	10000	10000	10000	10000	0
22	20240112	203800	449433380	10000	10000	10000	10000	0
23	20240112	203700	449433380	10000	10000	10000	10000	0
24	20240112	203600	449433380	10000	10000	10000	10000	0
25	20240112	203500	449433380	10000	10000	10000	10000	0
26	20240112	203400	449433380	10000	10000	10000	10000	0
27	20240112	203300	449433380	10000	10000	10000	10000	0
28	20240112	203200	449433380	10000	10000	10000	10000	0
29	20240112	203100	449433380	10000	10000	10000	10000	0
30	20240112	203000	449433380	10000	10000	10000	10000	0
31	20240112	202900	449433380	10000	10000	10000	10000	0
32	20240112	202800	449433380	10000	10000	10000	10000	623
33	20240112	202700	449433380	10000	10000	10000	10000	0
34	20240112	202600	449433380	10000	10000	10000	10000	0
35	20240112	202500	449433380	10000	10000	10000	10000	0
36	20240112	202400	449433380	10000	10000	10000	10000	0
37	20240112	202300	449433380	10000	10000	10000	10000	0
38	20240112	202200	449433380	10000	10000	10000	10000	0
39	20240112	202100	449433380	10000	10000	10000	10000	0
40	20240112	202000	449433380	10000	10000	10000	10000	0
41	20240112	201900	449433380	10000	10000	10000	10000	0
42	20240112	201800	449433380	10000	10000	10000	10000	0
43	20240112	201700	449433380	10000	10000	10000	10000	0
44	20240112	201600	449433380	10000	10000	10000	10000	0
45	20240112	201500	449433380	10000	10000	10000	10000	0
46	20240112	201400	449433380	10000	10000	10000	10000	0
47	20240112	201300	449433380	10000	10000	10000	10000	0
48	20240112	201200	449433380	10000	10000	10000	10000	0
49	20240112	201100	449433380	10000	10000	10000	10000	0
50	20240112	201000	449433380	10000	10000	10000	10000	0
51	20240112	200900	449433380	10000	10000	10000	10000	0
52	20240112	200800	449433380	10000	10000	10000	10000	0
53	20240112	200700	449433380	10000	10000	10000	10000	0
54	20240112	200600	449433380	10000	10000	10000	10000	0
55	20240112	200500	449433380	10000	10000	10000	10000	0
56	20240112	200400	449433380	10000	10000	10000	10000	0
57	20240112	200300	449433380	10000	10000	10000	10000	0
58	20240112	200200	449433380	10000	10000	10000	10000	0
59	20240112	200100	449433380	10000	10000	10000	10000	0
60	20240112	200000	449433380	10000	10000	10000	10000	0
61	20240112	195900	449433380	10000	10000	10000	10000	0
62	20240112	195800	449433380	10000	10000	10000	10000	623
63	20240112	195700	449433380	10000	10000	10000	10000	0
64	20240112	195600	449433380	10000	10000	10000	10000	0
65	20240112	195500	449433380	10000	10000	10000	10000	0
66	20240112	195400	449433380	10000	10000	10000	10000	0
67	20240112	195300	449433380	10000	10000	10000	10000	0
68	20240112	195200	449433380	10000	10000	10000	10000	0
69	20240112	195100	449433380	10000	10000	10000	10000	0
70	20240112	195000	449433380	10000	10000	10000	10000	0
71	20240112	194900	449433380	10000	10000	10000	10000	0
72	20240112	194800	449433380	10000	10000	10000	10000	0
73	20240112	194700	449433380	10000	10000	10000	10000	0
74	20240112	194600	449433380	10000	10000	10000	10000	0
75	20240112	194500	449433380	10000	10000	10000	10000	0
76	20240112	194400	449433380	10000	10000	10000	10000	0
77	20240112	194300	449433380	10000	10000	10000	10000	0
78	20240112	194200	449433380	10000	10000	10000	10000	0
79	20240112	194100	449433380	10000	10000	10000	10000	0
80	20240112	194000	449433380	10000	10000	10000	10000	0
81	20240112	193900	449433380	10000	10000	10000	10000	0
82	20240112	193800	449433380	10000	10000	10000	10000	0
83	20240112	193700	449433380	10000	10000	10000	10000	0
84	20240112	193600	449433380	10000	10000	10000	10000	0
85	20240112	193500	449433380	10000	10000	10000	10000	0
86	20240112	193400	449433380	10000	10000	10000	10000	0
87	20240112	193300	449433380	10000	10000	10000	10000	0
88	20240112	193200	449433380	10000	10000	10000	10000	0
89	20240112	193100	449433380	10000	10000	10000	10000	0
90	20240112	193000	449433380	10000	10000	10000	10000	0
91	20240112	192900	449433380	10000	10000	10000	10000	0
92	20240112	192800	449433380	10000	10000	10000	10000	623
93	20240112	192700	449433380	10000	10000	10000	10000	0
94	20240112	192600	449433380	10000	10000	10000	10000	0
95	20240112	192500	449433380	10000	10000	10000	10000	0
96	20240112	192400	449433380	10000	10000	10000	10000	0
97	20240112	192300	449433380	10000	10000	10000	10000	0
98	20240112	192200	449433380	10000	10000	10000	10000	0
99	20240112	192100	449433380	10000	10000	10000	10000	0
100	20240112	192000	449433380	10000	10000	10000	10000	0
101	20240112	191900	449433380	10000	10000	10000	10000	0
102	20240112	191800	449433380	10000	10000	10000	10000	0
103	20240112	191700	449433380	10000	10000	10000	10000	0
104	20240112	191600	449433380	10000	10000	10000	10000	0
105	20240112	191500	449433380	10000	10000	10000	10000	0
106	20240112	191400	449433380	10000	10000	10000	10000	0
107	20240112	191300	449433380	10000	10000	10000	10000	0
108	20240112	191200	449433380	10000	10000	10000	10000	0
109	20240112	191100	449433380	10000	10000	10000	10000	0
110	20240112	191000	449433380	10000	10000	10000	10000	0
111	20240112	190900	449433380	10000	10000	10000	10000	0
112	20240112	190800	449433380	10000	10000	10000	10000	0
113	20240112	190700	449433380	10000	10000	10000	10000	0
114	20240112	190600	449433380	10000	10000	10000	10000	0
115	20240112	190500	449433380	10000	10000	10000	10000	0
116	20240112	190400	449433380	10000	10000	10000	10000	0
117	20240112	190300	449433380	10000	10000	10000	10000	0
118	20240112	190200	449433380	10000	10000	10000	10000	0
119	20240112	190100	449433380	10000	10000	10000	10000	0
120	20240112	190000	449433380	10000	10000	10000	10000	0
121	20240112	185900	449433380	10000	10000	10000	10000	0
122	20240112	185800	449433380	10000	10000	10000	10000	623
123	20240112	185700	449433380	10000	10000	10000	10000	0
124	20240112	185600	449433380	10000	10000	10000	10000	0
125	20240112	185500	449433380	10000	10000	10000	10000	0
126	20240112	185400	449433380	10000	10000	10000	10000	0
127	20240112	185300	449433380	10000	10000	10000	10000	0
128	20240112	185200	449433380	10000	10000	10000	10000	0
129	20240112	185100	449433380	10000	10000	10000	10000	0
130	20240112	185000	449433380	10000	10000	10000	10000	0
131	20240112	184900	449433380	10000	10000	10000	10000	0
132	20240112	184800	449433380	10000	10000	10000	10000	0
133	20240112	184700	449433380	10000	10000	10000	10000	0
134	20240112	184600	449433380	10000	10000	10000	10000	0
135	20240112	184500	449433380	10000	10000	10000	10000	0
136	20240112	184400	449433380	10000	10000	10000	10000	0
137	20240112	184300	449433380	10000	10000	10000	10000	0
138	20240112	184200	449433380	10000	10000	10000	10000	0
139	20240112	184100	449433380	10000	10000	10000	10000	0
140	20240112	184000	449433380	10000	10000	10000	10000	0
141	20240112	183900	449433380	10000	10000	10000	10000	0
142	20240112	183800	449433380	10000	10000	10000	10000	0
143	20240112	183700	449433380	10000	10000	10000	10000	0
144	20240112	183600	449433380	10000	10000	10000	10000	0
145	20240112	183500	449433380	10000	10000	10000	10000	0
146	20240112	183400	449433380	10000	10000	10000	10000	0
147	20240112	183300	449433380	10000	10000	10000	10000	0
148	20240112	183200	449433380	10000	10000	10000	10000	0
149	20240112	183100	449433380	10000	10000	10000	10000	0
150	20240112	183000	449433380	10000	10000	10000	10000	0
151	20240112	182900	449433380	10000	10000	10000	10000	0
152	20240112	182800	449433380	10000	10000	10000	10000	623
153	20240112	182700	449433380	10000	10000	10000	10000	0
154	20240112	182600	449433380	10000	10000	10000	10000	0
155	20240112	182500	449433380	10000	10000	10000	10000	0
156	20240112	182400	449433380	10000	10000	10000	10000	0
157	20240112	182300	449433380	10000	10000	10000	10000	0
158	20240112	182200	449433380	10000	10000	10000	10000	0
159	20240112	182100	449433380	10000	10000	10000	10000	0
160	20240112	182000	449433380	10000	10000	10000	10000	0
161	20240112	181900	449433380	10000	10000	10000	10000	0
162	20240112	181800	449433380	10000	10000	10000	10000	0
163	20240112	181700	449433380	10000	10000	10000	10000	0
164	20240112	181600	449433380	10000	10000	10000	10000	0
165	20240112	181500	449433380	10000	10000	10000	10000	0
166	20240112	181400	449433380	10000	10000	10000	10000	0
167	20240112	181300	449433380	10000	10000	10000	10000	0
168	20240112	181200	449433380	10000	10000	10000	10000	0
169	20240112	181100	449433380	10000	10000	10000	10000	0
170	20240112	181000	449433380	10000	10000	10000	10000	0
171	20240112	180900	449433380	10000	10000	10000	10000	0
172	20240112	180800	449433380	10000	10000	10000	10000	0
173	20240112	180700	449433380	10000	10000	10000	10000	0
174	20240112	180600	449433380	10000	10000	10000	10000	0
175	20240112	180500	449433380	10000	10000	10000	10000	0
176	20240112	180400	449433380	10000	10000	10000	10000	0
177	20240112	180300	449433380	10000	10000	10000	10000	0
178	20240112	180200	449433380	10000	10000	10000	10000	0
179	20240112	180100	449433380	10000	10000	10000	10000	0
180	20240112	180000	449433380	10000	10000	10000	10000	0
181	20240112	175900	449433380	10000	10000	10000	10000	0
182	20240112	175800	449433380	10000	10000	10000	10000	623
183	20240112	175700	449433380	10000	10000	10000	10000	0
184	20240112	175600	449433380	10000	10000	10000	10000	0
185	20240112	175500	449433380	10000	10000	10000	10000	0
186	20240112	175400	449433380	10000	10000	10000	10000	0
187	20240112	175300	449433380	10000	10000	10000	10000	0
188	20240112	175200	449433380	10000	10000	10000	10000	0
189	20240112	175100	449433380	10000	10000	10000	10000	0
190	20240112	175000	449433380	10000	10000	10000	10000	0
191	20240112	174900	449433380	10000	10000	10000	10000	0
192	20240112	174800	449433380	10000	10000	10000	10000	0
193	20240112	174700	449433380	10000	10000	10000	10000	0
194	20240112	174600	449433380	10000	10000	10000	10000	0
195	20240112	174500	449433380	10000	10000	10000	10000	0
196	20240112	174400	449433380	10000	10000	10000	10000	0
197	20240112	174300	449433380	10000	10000	10000	10000	0
198	20240112	174200	449433380	10000	10000	10000	10000	0
199	20240112	174100	449433380	10000	10000	10000	10000	0
200	20240112	174000	449433380	10000	10000	10000	10000	0
201	20240112	173900	449433380	10000	10000	10000	10000	0
202	20240112	173800	449433380	10000	10000	10000	10000	0
203	20240112	173700	449433380	10000	10000	10000	10000	0
204	20240112	173600	449433380	10000	10000	10000	10000	0
205	20240112	173500	449433380	10000	10000	10000	10000	0
206	20240112	173400	449433380	10000	10000	10000	10000	0
207	20240112	173300	449433380	10000	10000	10000	10000	0
208	20240112	173200	449433380	10000	10000	10000	10000	0
209	20240112	173100	449433380	10000	10000	10000	10000	0
210	20240112	173000	449433380	10000	10000	10000	10000	0
211	20240112	172900	449433380	10000	10000	10000	10000	0
212	20240112	172800	449433380	10000	10000	10000	10000	623
213	20240112	172700	449433380	10000	10000	10000	10000	0
214	20240112	172600	449433380	10000	10000	10000	10000	0
215	20240112	172500	449433380	10000	10000	10000	10000	0
216	20240112	172400	449433380	10000	10000	10000	10000	0
217	20240112	172300	449433380	10000	10000	10000	10000	0
218	20240112	172200	449433380	10000	10000	10000	10000	0
219	20240112	172100	449433380	10000	10000	10000	10000	0
220	20240112	172000	449433380	10000	10000	10000	10000	0
221	20240112	171900	449433380	10000	10000	10000	10000	0
222	20240112	171800	449433380	10000	10000	10000	10000	0
223	20240112	171700	449433380	10000	10000	10000	10000	0
224	20240112	171600	449433380	10000	10000	10000	10000	0
225	20240112	171500	449433380	10000	10000	10000	10000	0
226	20240112	171400	449433380	10000	10000	10000	10000	0
227	20240112	171300	449433380	10000	10000	10000	10000	0
228	20240112	171200	449433380	10000	10000	10000	10000	0
229	20240112	171100	449433380	10000	10000	10000	10000	0
230	20240112	171000	449433380	10000	10000	10000	10000	0
231	20240112	170900	449433380	10000	10000	10000	10000	0
232	20240112	170800	449433380	10000	10000	10000	10000	0
233	20240112	170700	449433380	10000	10000	10000	10000	0
234	20240112	170600	449433380	10000	10000	10000	10000	0
235	20240112	170500	449433380	10000	10000	10000	10000	0
236	20240112	170400	449433380	10000	10000	10000	10000	0
237	20240112	170300	449433380	10000	10000	10000	10000	0
238	20240112	170200	449433380	10000	10000	10000	10000	0
239	20240112	170100	449433380	10000	10000	10000	10000	0
240	20240112	170000	449433380	10000	10000	10000	10000	0
241	20240112	165900	449433380	10000	10000	10000	10000	0
242	20240112	165800	449433380	10000	10000	10000	10000	623
243	20240112	165700	449433380	10000	10000	10000	10000	0
244	20240112	165600	449433380	10000	10000	10000	10000	0
245	20240112	165500	449433380	10000	10000	10000	10000	0
246	20240112	165400	449433380	10000	10000	10000	10000	0
247	20240112	165300	449433380	10000	10000	10000	10000	0
248	20240112	165200	449433380	10000	10000	10000	10000	0
249	20240112	165100	449433380	10000	10000	10000	10000	0
250	20240112	165000	449433380	10000	10000	10000	10000	0
251	20240112	164900	449433380	10000	10000	10000	10000	0
252	20240112	164800	449433380	10000	10000	10000	10000	0
253	20240112	164700	449433380	10000	10000	10000	10000	0
254	20240112	164600	449433380	10000	10000	10000	10000	0
255	20240112	164500	449433380	10000	10000	10000	10000	0
256	20240112	164400	449433380	10000	10000	10000	10000	0
257	20240112	164300	449433380	10000	10000	10000	10000	0
258	20240112	164200	449433380	10000	10000	10000	10000	0
259	20240112	164100	449433380	10000	10000	10000	10000	0
260	20240112	164000	449433380	10000	10000	10000	10000	0
261	20240112	163900	449433380	10000	10000	10000	10000	0
262	20240112	163800	449433380	10000	10000	10000	10000	0
263	20240112	163700	449433380	10000	10000	10000	10000	0
264	20240112	163600	449433380	10000	10000	10000	10000	0
265	20240112	163500	449433380	10000	10000	10000	10000	0
266	20240112	163400	449433380	10000	10000	10000	10000	0
267	20240112	163300	449433380	10000	10000	10000	10000	0
268	20240112	163200	449433380	10000	10000	10000	10000	0
269	20240112	163100	449433380	10000	10000	10000	10000	0
270	20240112	163000	449433380	10000	10000	10000	10000	0
271	20240112	162900	449433380	10000	10000	10000	10000	0
272	20240112	162800	449433380	10000	10000	10000	10000	623
273	20240112	162700	449433380	10000	10000	10000	10000	0
274	20240112	162600	449433380	10000	10000	10000	10000	0
275	20240112	162500	449433380	10000	10000	10000	10000	0
276	20240112	162400	449433380	10000	10000	10000	10000	0
277	20240112	162300	449433380	10000	10000	10000	10000	0
278	20240112	162200	449433380	10000	10000	10000	10000	0
279	20240112	162100	449433380	10000	10000	10000	10000	0
280	20240112	162000	449433380	10000	10000	10000	10000	0
281	20240112	161900	449433380	10000	10000	10000	10000	0
282	20240112	161800	449433380	10000	10000	10000	10000	0
283	20240112	161700	449433380	10000	10000	10000	10000	0
284	20240112	161600	449433380	10000	10000	10000	10000	0
285	20240112	161500	449433380	10000	10000	10000	10000	0
286	20240112	161400	449433380	10000	10000	10000	10000	0
287	20240112	161300	449433380	10000	10000	10000	10000	0
288	20240112	161200	449433380	10000	10000	10000	10000	0
289	20240112	161100	449433380	10000	10000	10000	10000	0
290	20240112	161000	449433380	10000	10000	10000	10000	0
291	20240112	160900	449433380	10000	10000	10000	10000	0
292	20240112	160800	449433380	10000	10000	10000	10000	0
293	20240112	160700	449433380	10000	10000	10000	10000	0
294	20240112	160600	449433380	10000	10000	10000	10000	0
295	20240112	160500	449433380	10000	10000	10000	10000	0
296	20240112	160400	449433380	10000	10000	10000	10000	0
297	20240112	160300	449433380	10000	10000	10000	10000	0
298	20240112	160200	449433380	10000	10000	10000	10000	0
299	20240112	160100	449433380	10000	10000	10000	10000	0
300	20240112	160000	449433380	10000	10000	10000	10000	0
301	20240112	155900	449433380	10000	10000	10000	10000	0
302	20240112	155800	449433380	10000	10000	10000	10000	623
303	20240112	155700	449433380	10000	10000	10000	10000	0
304	20240112	155600	449433380	10000	10000	10000	10000	0
305	20240112	155500	449433380	10000	10000	10000	10000	0
306	20240112	155400	449433380	10000	10000	10000	10000	0
307	20240112	155300	449433380	10000	10000	10000	10000	0
308	20240112	155200	449433380	10000	10000	10000	10000	0
309	20240112	155100	449433380	10000	10000	10000	10000	0
310	20240112	155000	449433380	10000	10000	10000	10000	0
311	20240112	154900	449433380	10000	10000	10000	10000	0
312	20240112	154800	449433380	10000	10000	10000	10000	0
313	20240112	154700	449433380	10000	10000	10000	10000	0
314	20240112	154600	449433380	10000	10000	10000	10000	0
315	20240112	154500	449433380	10000	10000	10000	10000	0
316	20240112	154400	449433380	10000	10000	10000	10000	0
317	20240112	154300	449433380	10000	10000	10000	10000	0
318	20240112	154200	449433380	10000	10000	10000	10000	0
319	20240112	154100	449433380	10000	10000	10000	10000	0
320	20240112	154000	449433380	10000	10000	10000	10000	0
321	20240112	153900	449433380	10000	10000	10000	10000	0
322	20240112	153800	449433380	10000	10000	10000	10000	0
323	20240112	153700	449433380	10000	10000	10000	10000	0
324	20240112	153600	449433380	10000	10000	10000	10000	0
325	20240112	153500	449433380	10000	10000	10000	10000	0
326	20240112	153400	449433380	10000	10000	10000	10000	0
327	20240112	153300	449433380	10000	10000	10000	10000	0
328	20240112	153200	449433380	10000	10000	10000	10000	0
329	20240112	153100	449433380	10000	10000	10000	10000	0
330	20240112	153000	449433380	10000	10000	10000	10000	623
331	20240112	152900	443203380	10010	10010	10010	10010	0
332	20240112	152800	443203380	10010	10010	10010	10010	0
333	20240112	152700	443203380	10010	10010	10010	10010	0
334	20240112	152600	443203380	10010	10010	10010	10010	0
335	20240112	152500	443203380	10010	10010	10010	10010	0
336	20240112	152400	443203380	10010	10010	10010	10010	0
337	20240112	152300	443203380	10010	10010	10010	10010	0
338	20240112	152200	443203380	10010	10010	10010	10010	0
339	20240112	152100	443203380	10010	10010	10010	10010	0
340	20240112	152000	443203380	10010	10010	10010	10010	0
341	20240112	151900	443203380	10010	10010	10010	10010	107
342	20240112	151800	442132310	10020	10020	10020	10020	7
343	20240112	151700	442062170	10030	10020	10030	10020	107
344	20240112	151600	440989960	10030	10030	10030	10030	6
345	20240112	151500	440929780	10030	10030	10030	10030	1
346	20240112	151400	440919750	10030	10030	10030	10030	0
347	20240112	151300	440919750	10030	10030	10030	10030	0
348	20240112	151200	440919750	10030	10030	10030	10030	0
349	20240112	151100	440919750	10030	10030	10030	10030	50
350	20240112	151000	440418250	10010	10010	10010	10010	32
351	20240112	150900	440097930	10030	10030	10030	10030	0
352	20240112	150800	440097930	10030	10030	10030	10030	0
353	20240112	150700	440097930	10030	10030	10030	10030	4
354	20240112	150600	440057810	10030	10030	10030	10030	0
355	20240112	150500	440057810	10030	10010	10030	10010	6
356	20240112	150400	439997650	10000	10000	10000	10000	0
357	20240112	150300	439997650	10000	10000	10000	10000	0
358	20240112	150200	439997650	10000	10000	10000	10000	0
359	20240112	150100	439997650	10000	10000	10000	10000	0
360	20240112	150000	439997650	10000	10000	10000	10000	0
361	20240112	145900	439997650	10000	10000	10000	10000	0
362	20240112	145800	439997650	10000	10000	10000	10000	100
363	20240112	145700	438997650	10000	10000	10000	10000	0
364	20240112	145600	438997650	10000	10000	10000	10000	0
365	20240112	145500	438997650	10000	10000	10000	10000	0
366	20240112	145400	438997650	10000	10000	10000	10000	0
367	20240112	145300	438997650	10000	10000	10000	10000	0
368	20240112	145200	438997650	10000	10000	10000	10000	1
369	20240112	145100	438987650	10000	10000	10000	10000	0
370	20240112	145000	438987650	10000	10000	10000	10000	0
371	20240112	144900	438987650	10000	10000	10000	10000	0
372	20240112	144800	438987650	10000	10000	10000	10000	1
373	20240112	144700	438977650	10000	10000	10000	10000	0
374	20240112	144600	438977650	10000	10000	10000	10000	50
375	20240112	144500	438477650	10000	10000	10000	10000	200
376	20240112	144400	436477650	10000	10000	10000	10000	150
377	20240112	144300	434977650	10000	10000	10000	10000	0
378	20240112	144200	434977650	10000	10000	10000	10000	0
379	20240112	144100	434977650	10000	10000	10000	10000	1
380	20240112	144000	434967650	10030	10030	10030	10030	0
381	20240112	143900	434967650	10030	10030	10030	10030	0
382	20240112	143800	434967650	10030	10030	10030	10030	0
383	20240112	143700	434967650	10030	10030	10030	10030	0
384	20240112	143600	434967650	10030	10030	10030	10030	1
385	20240112	143500	434957620	10010	10010	10010	10010	0
386	20240112	143400	434957620	10010	10010	10010	10010	0
387	20240112	143300	434957620	10010	10010	10010	10010	0
388	20240112	143200	434957620	10010	10000	10010	10000	1180
389	20240112	143100	423147620	9990	9990	9990	9990	0
390	20240112	143000	423147620	9990	9990	9990	9990	0
391	20240112	142900	423147620	9990	9990	9990	9990	0
392	20240112	142800	423147620	9990	9990	9990	9990	0
393	20240112	142700	423147620	9990	9990	9990	9990	0
394	20240112	142600	423147620	9990	9990	9990	9990	0
395	20240112	142500	423147620	9990	9990	9990	9990	3
396	20240112	142400	423117650	9990	9990	9990	9990	247
397	20240112	142300	420650120	9990	9990	9990	9990	10
398	20240112	142200	420550220	9990	9990	9990	9990	186
399	20240112	142100	418692080	10000	10000	10000	10000	0
400	20240112	142000	418692080	10000	10000	10000	10000	10
401	20240112	141900	418592080	10000	10000	10000	10000	1
402	20240112	141800	418582080	9990	9990	9990	9990	0
403	20240112	141700	418582080	9990	9990	9990	9990	1112
404	20240112	141600	407473200	9990	9990	9990	9990	0
405	20240112	141500	407473200	9990	9990	10000	9990	380
406	20240112	141400	403676500	9990	9990	9990	9990	200
407	20240112	141300	401678500	9990	9990	9990	9990	0
408	20240112	141200	401678500	9990	9990	9990	9990	1
409	20240112	141100	401668510	10000	10010	10010	10000	1506
410	20240112	141000	386602510	10010	10010	10010	10010	2
411	20240112	140900	386582490	10010	10010	10010	10010	0
412	20240112	140800	386582490	10010	10010	10010	10010	0
413	20240112	140700	386582490	10010	10010	10010	10010	11
414	20240112	140600	386472380	10040	10040	10040	10040	0
415	20240112	140500	386472380	10040	10040	10040	10040	0
416	20240112	140400	386472380	10040	10040	10040	10040	0
417	20240112	140300	386472380	10040	10040	10040	10040	0
418	20240112	140200	386472380	10040	10040	10040	10040	20
419	20240112	140100	386271580	10040	10010	10040	10010	786
420	20240112	140000	378397330	10000	10000	10000	10000	0
421	20240112	135900	378397330	10000	10000	10000	10000	5
422	20240112	135800	378347330	10000	10000	10000	10000	0
423	20240112	135700	378347330	10000	10000	10000	10000	0
424	20240112	135600	378347330	10000	10000	10000	10000	0
425	20240112	135500	378347330	10000	10000	10000	10000	0
426	20240112	135400	378347330	10000	10010	10010	10000	11
427	20240112	135300	378237280	10000	10000	10000	10000	740
428	20240112	135200	370837280	10010	10010	10010	10010	0
429	20240112	135100	370837280	10010	10010	10010	10010	0
430	20240112	135000	370837280	10010	10010	10010	10010	2
431	20240112	134900	370817260	10000	10000	10000	10000	0
432	20240112	134800	370817260	10000	10000	10000	10000	0
433	20240112	134700	370817260	10000	10000	10000	10000	0
434	20240112	134600	370817260	10000	10000	10000	10000	0
435	20240112	134500	370817260	10000	10000	10000	10000	0
436	20240112	134400	370817260	10000	10000	10000	10000	1
437	20240112	134300	370807260	10010	10010	10010	10010	100
438	20240112	134200	369806260	10000	10000	10000	10000	0
439	20240112	134100	369806260	10000	10000	10000	10000	0
440	20240112	134000	369806260	10000	10000	10000	10000	0
441	20240112	133900	369806260	10000	10000	10000	10000	0
442	20240112	133800	369806260	10000	10000	10000	10000	0
443	20240112	133700	369806260	10000	10010	10010	10000	130
444	20240112	133600	368505460	10000	10000	10000	10000	85
445	20240112	133500	367655460	10000	10000	10000	10000	0
446	20240112	133400	367655460	10000	10000	10000	10000	0
447	20240112	133300	367655460	10000	10000	10000	10000	68
448	20240112	133200	366975460	10000	10000	10000	10000	200
449	20240112	133100	364975460	10000	10000	10000	10000	300
450	20240112	133000	361975460	10010	10010	10010	10010	0
451	20240112	132900	361975460	10010	10000	10010	10000	110
452	20240112	132800	360875450	10000	10000	10000	10000	0
453	20240112	132700	360875450	10000	10000	10000	10000	44
454	20240112	132600	360435450	10000	10000	10000	10000	0
455	20240112	132500	360435450	10000	10000	10000	10000	0
456	20240112	132400	360435450	10000	10000	10000	10000	0
457	20240112	132300	360435450	10000	10000	10000	10000	0
458	20240112	132200	360435450	10000	10000	10000	10000	0
459	20240112	132100	360435450	10000	10000	10000	10000	0
460	20240112	132000	360435450	10000	10000	10000	10000	345
461	20240112	131900	356985450	10000	10000	10000	10000	0
462	20240112	131800	356985450	10000	10000	10000	10000	0
463	20240112	131700	356985450	10000	10000	10000	10000	0
464	20240112	131600	356985450	10000	10000	10000	10000	0
465	20240112	131500	356985450	10000	10010	10010	10000	3
466	20240112	131400	356955440	10000	10010	10010	10000	93
467	20240112	131300	356025430	10010	10010	10010	10010	0
468	20240112	131200	356025430	10010	10010	10010	10010	0
469	20240112	131100	356025430	10010	10010	10010	10010	1
470	20240112	131000	356015420	10000	10000	10000	10000	1
471	20240112	130900	356005420	10010	10010	10010	10010	0
472	20240112	130800	356005420	10010	10010	10010	10010	100
473	20240112	130700	355004420	10010	10010	10010	10010	99
474	20240112	130600	354013430	10000	10000	10000	10000	0
475	20240112	130500	354013430	10000	10000	10000	10000	0
476	20240112	130400	354013430	10000	10000	10000	10000	0
477	20240112	130300	354013430	10000	10000	10000	10000	0
478	20240112	130200	354013430	10000	10000	10000	10000	0
479	20240112	130100	354013430	10000	10000	10000	10000	8
480	20240112	130000	353933430	10000	10000	10000	10000	107
481	20240112	125900	352863430	10000	10000	10000	10000	0
482	20240112	125800	352863430	10000	10000	10000	10000	3
483	20240112	125700	352833430	10000	10000	10000	10000	3
484	20240112	125600	352803430	10000	10000	10000	10000	3
485	20240112	125500	352773430	10000	10000	10000	10000	2
486	20240112	125400	352753430	10000	10000	10000	10000	3
487	20240112	125300	352723430	10000	10000	10000	10000	3
488	20240112	125200	352693430	10000	10000	10000	10000	0
489	20240112	125100	352693430	10000	10000	10000	10000	24
490	20240112	125000	352453430	10010	10010	10010	10000	17
491	20240112	124900	352283280	10000	10000	10000	10000	3
492	20240112	124800	352253280	10000	10000	10000	10000	0
493	20240112	124700	352253280	10000	10010	10010	10000	190
494	20240112	124600	350351420	10010	10010	10010	10010	192
495	20240112	124500	348429500	10010	10020	10020	10010	24
496	20240112	124400	348189060	10010	10010	10010	10010	6
497	20240112	124300	348129000	10010	10010	10010	10010	52
498	20240112	124200	347608480	10010	10000	10010	10000	4
499	20240112	124100	347568470	10000	10000	10000	10000	23
500	20240112	124000	347338470	10000	10000	10010	10000	557
501	20240112	123900	341767970	10000	10000	10000	10000	0
502	20240112	123800	341767970	10000	10000	10000	10000	13
503	20240112	123700	341637970	10000	10000	10000	10000	4
504	20240112	123600	341597970	10000	10000	10010	10000	13
505	20240112	123500	341467920	10000	10000	10000	10000	0
506	20240112	123400	341467920	10000	10000	10000	10000	2
507	20240112	123300	341447920	10000	10000	10000	10000	350
508	20240112	123200	337947920	10000	10000	10000	10000	3
509	20240112	123100	337917920	10000	10000	10000	10000	2
510	20240112	123000	337897920	10000	10000	10000	10000	3
511	20240112	122900	337867920	10000	10000	10000	10000	2
512	20240112	122800	337847920	10010	10000	10010	10000	4
513	20240112	122700	337807910	10000	10000	10000	10000	1
514	20240112	122600	337797910	10000	10000	10000	10000	5
515	20240112	122500	337747910	10000	10000	10000	10000	3
516	20240112	122400	337717910	10010	10000	10010	10000	3
517	20240112	122300	337687900	10000	10000	10000	10000	0
518	20240112	122200	337687900	10000	10000	10000	10000	3
519	20240112	122100	337657900	10000	10000	10000	10000	5
520	20240112	122000	337607900	10010	10000	10010	10000	53
521	20240112	121900	337077400	10000	10000	10000	10000	0
522	20240112	121800	337077400	10000	10000	10000	10000	2
523	20240112	121700	337057400	10000	10000	10000	10000	3
524	20240112	121600	337027400	10000	10000	10000	10000	5
525	20240112	121500	336977400	10000	10000	10000	10000	0
526	20240112	121400	336977400	10000	10010	10010	10000	7
527	20240112	121300	336907360	10010	10000	10010	10000	8
528	20240112	121200	336827300	10000	10000	10000	10000	5
529	20240112	121100	336777300	10010	10010	10010	10010	20
530	20240112	121000	336577100	10000	10000	10000	10000	3
531	20240112	120900	336547100	10000	10000	10000	10000	3
532	20240112	120800	336517100	10000	10000	10000	10000	2
533	20240112	120700	336497100	10000	10000	10000	10000	2
534	20240112	120600	336477100	10000	10010	10010	10000	4
535	20240112	120500	336437090	10000	10000	10000	10000	3
536	20240112	120400	336407090	10000	10000	10000	10000	3
537	20240112	120300	336377090	10000	10000	10000	10000	0
538	20240112	120200	336377090	10000	10000	10000	10000	4
539	20240112	120100	336337090	10000	10000	10000	10000	3
540	20240112	120000	336307090	10000	10000	10000	10000	3
541	20240112	115900	336277090	10000	10000	10000	10000	0
542	20240112	115800	336277090	10000	10000	10000	10000	3
543	20240112	115700	336247090	10000	10000	10000	10000	4
544	20240112	115600	336207090	10010	10000	10010	10000	23
545	20240112	115500	335976890	10000	10000	10000	10000	1
546	20240112	115400	335966890	10000	10010	10010	10000	24
547	20240112	115300	335726680	10000	10000	10000	10000	3
548	20240112	115200	335696680	10000	10010	10010	10000	142
549	20240112	115100	334275280	10000	10010	10010	10000	177
550	20240112	115000	332504490	10010	10010	10010	10010	3
551	20240112	114900	332474460	10010	10010	10010	10010	6
552	20240112	114800	332414400	10000	10000	10000	10000	5
553	20240112	114700	332364400	10000	10000	10000	10000	0
554	20240112	114600	332364400	10000	10000	10000	10000	6
555	20240112	114500	332304400	10000	10000	10000	10000	3
556	20240112	114400	332274400	10000	10000	10000	10000	0
557	20240112	114300	332274400	10000	10000	10000	10000	2
558	20240112	114200	332254400	10040	10040	10040	10040	0
559	20240112	114100	332254400	10040	10040	10040	10040	0
560	20240112	114000	332254400	10040	10000	10040	10000	13
561	20240112	113900	332124160	10000	10000	10000	10000	1
562	20240112	113800	332114160	10000	10000	10000	10000	55
563	20240112	113700	331564160	10000	10000	10000	10000	0
564	20240112	113600	331564160	10000	10010	10010	10000	489
565	20240112	113500	326673590	10010	10010	10010	10010	0
566	20240112	113400	326673590	10010	10010	10010	10010	3
567	20240112	113300	326643560	10010	10010	10010	10010	5
568	20240112	113200	326593510	10010	10010	10010	10010	3
569	20240112	113100	326563480	10010	10010	10010	10010	0
570	20240112	113000	326563480	10010	10010	10010	10010	0
571	20240112	112900	326563480	10010	10010	10010	10010	0
572	20240112	112800	326563480	10010	10030	10040	10010	15
573	20240112	112700	326412970	10040	10020	10040	10020	507
574	20240112	112600	321326750	10010	10020	10020	10010	13
575	20240112	112500	321196520	10010	10010	10010	10010	4
576	20240112	112400	321156480	10010	10010	10010	10010	5
577	20240112	112300	321106430	10010	10010	10010	10010	0
578	20240112	112200	321106430	10010	10010	10010	10010	6
579	20240112	112100	321046370	10010	10000	10010	10000	5
580	20240112	112000	320996350	10000	10000	10000	10000	2
581	20240112	111900	320976350	10000	10000	10000	10000	3
582	20240112	111800	320946350	10000	10000	10000	10000	4
583	20240112	111700	320906350	10000	10000	10000	10000	3
584	20240112	111600	320876350	10010	10000	10010	10000	4
585	20240112	111500	320836340	10000	10000	10000	10000	0
586	20240112	111400	320836340	10000	10000	10000	10000	4
587	20240112	111300	320796340	10000	10000	10000	10000	3
588	20240112	111200	320766340	10010	10010	10010	10010	0
589	20240112	111100	320766340	10010	10010	10010	10010	1
590	20240112	111000	320756330	10000	10000	10000	10000	3
591	20240112	110900	320726330	10000	10000	10000	10000	4
592	20240112	110800	320686330	10000	10000	10000	10000	3
593	20240112	110700	320656330	10000	10000	10000	10000	0
594	20240112	110600	320656330	10000	10010	10010	10000	24
595	20240112	110500	320416320	10000	10000	10000	10000	3
596	20240112	110400	320386320	10000	10000	10000	10000	2
597	20240112	110300	320366320	10010	10010	10010	10010	51
598	20240112	110200	319855810	10010	10000	10010	10000	5
599	20240112	110100	319805800	10000	9990	10000	9990	6
600	20240112	110000	319745830	9990	9990	9990	9990	2
601	20240112	105900	319725850	9990	9990	10000	9990	353
602	20240112	105800	316199350	9990	9990	9990	9990	2
603	20240112	105700	316179370	9990	9990	9990	9990	94
604	20240112	105600	315240310	10020	10020	10020	10020	0
605	20240112	105500	315240310	10020	9980	10020	9980	382
606	20240112	105400	311427530	9990	9990	9990	9990	429
607	20240112	105300	307141820	9990	10000	10000	9990	2502
608	20240112	105200	282139090	10010	10010	10010	10010	25
609	20240112	105100	281888840	10020	10020	10020	10020	0
610	20240112	105000	281888840	10020	10020	10030	10020	9
611	20240112	104900	281798650	10030	10030	10030	10030	0
612	20240112	104800	281798650	10030	10000	10030	10000	3
613	20240112	104700	281768620	10030	10020	10030	10000	21
614	20240112	104600	281558350	10030	10030	10030	10030	1
615	20240112	104500	281548320	10020	10020	10020	10020	22
616	20240112	104400	281327880	10020	10020	10020	10020	0
617	20240112	104300	281327880	10020	10020	10020	10020	5
618	20240112	104200	281277780	10020	10020	10020	10020	1
619	20240112	104100	281267760	10000	10010	10010	10000	2
620	20240112	104000	281247750	10020	10020	10020	10020	100
621	20240112	103900	280245750	10020	10020	10020	10020	57
622	20240112	103800	279674610	10020	10020	10020	10020	1
623	20240112	103700	279664590	10000	10000	10000	10000	0
624	20240112	103600	279664590	10000	10000	10000	10000	2
625	20240112	103500	279644590	10020	10020	10020	10020	0
626	20240112	103400	279644590	10020	10000	10020	10000	91
627	20240112	103300	278734570	9990	9990	9990	9990	10
628	20240112	103200	278634670	9990	9990	9990	9990	0
629	20240112	103100	278634670	9990	10000	10000	9990	211
630	20240112	103000	276524690	10010	10010	10010	10010	7
631	20240112	102900	276454620	10020	10020	10020	10020	20
632	20240112	102800	276254220	10020	10020	10020	10020	0
633	20240112	102700	276254220	10020	10020	10020	10020	1
634	20240112	102600	276244200	10000	10010	10020	10000	15
635	20240112	102500	276094040	10010	10010	10010	10010	0
636	20240112	102400	276094040	10010	10010	10010	10010	22
637	20240112	102300	275873820	10020	10020	10020	10020	0
638	20240112	102200	275873820	10020	10010	10020	9990	28
639	20240112	102100	275593860	9990	9990	9990	9990	27
640	20240112	102000	275324130	9990	10010	10010	9990	30
641	20240112	101900	275024230	9990	9990	9990	9990	360
642	20240112	101800	271427830	9990	10010	10010	9990	3199
643	20240112	101700	239442060	10010	10010	10010	10010	114
644	20240112	101600	238300920	10070	10070	10070	10070	0
645	20240112	101500	238300920	10070	10070	10070	10070	0
646	20240112	101400	238300920	10070	10010	10070	10010	870
647	20240112	101300	229566530	10010	10010	10010	10010	200
648	20240112	101200	227564530	10010	10010	10010	10000	108
649	20240112	101100	226483470	10010	10020	10020	10010	164
650	20240112	101000	224841780	10020	10010	10020	10010	135
651	20240112	100900	223489920	10010	10010	10010	10010	41
652	20240112	100800	223079510	10010	10010	10010	10010	68
653	20240112	100700	222398830	10000	10010	10010	10000	40
654	20240112	100600	221998750	10010	10000	10010	10000	183
655	20240112	100500	220168150	10000	10000	10000	10000	24
656	20240112	100400	219928150	10020	10010	10020	10000	510
657	20240112	100300	214825550	10020	10010	10020	10010	311
658	20240112	100200	211710440	10000	9990	10000	9990	173
659	20240112	100100	209980940	10000	10000	10000	10000	140
660	20240112	100000	208580940	10000	10000	10000	9990	376
661	20240112	095900	204821150	10000	10010	10010	10000	559
662	20240112	095800	199231100	10010	10000	10010	10000	229
663	20240112	095700	196941040	9990	10000	10000	9990	558
664	20240112	095600	191361070	10000	9990	10000	9990	553
665	20240112	095500	185831570	9990	10000	10000	9990	120
666	20240112	095400	184631770	10000	10040	10040	9990	2362
667	20240112	095300	160995460	10030	10040	10050	10030	207
668	20240112	095200	158918530	10040	10040	10040	10040	200
669	20240112	095100	156910530	10040	10040	10040	10040	100
670	20240112	095000	155906530	10050	10060	10060	10040	849
671	20240112	094900	147379100	10050	10050	10060	10050	297
672	20240112	094800	144394240	10050	10070	10070	10050	941
673	20240112	094700	134932880	10070	10070	10070	10070	200
674	20240112	094600	132918880	10070	10090	10110	10070	102
675	20240112	094500	131889700	10090	10050	10090	10050	25
676	20240112	094400	131638050	10050	10050	10050	10050	18
677	20240112	094300	131457150	10050	10080	10080	10050	1732
678	20240112	094200	114007300	10080	10090	10090	10080	28
679	20240112	094100	113725040	10090	10110	10110	10090	669
680	20240112	094000	106974790	10100	10130	10130	10090	3321
681	20240112	093900	73420450	10150	10150	10150	10150	0
682	20240112	093800	73420450	10150	10150	10150	10130	25
683	20240112	093700	73167120	10150	10130	10150	10130	64
684	20240112	093600	72518740	10140	10130	10150	10130	474
685	20240112	093500	67715420	10130	10150	10150	10130	850
686	20240112	093400	59099990	10150	10150	10150	10150	1718
687	20240112	093300	41662290	10150	10150	10150	10150	122
688	20240112	093200	40423990	10160	10160	10160	10160	0
689	20240112	093100	40423990	10160	10160	10160	10160	17
690	20240112	093000	40251270	10160	10160	10160	10160	10
691	20240112	092900	40149670	10160	10150	10160	10150	808
692	20240112	092800	31948310	10160	10160	10160	10160	0
693	20240112	092700	31948310	10160	10160	10160	10160	50
694	20240112	092600	31440310	10160	10170	10170	10160	150
695	20240112	092500	29915310	10160	10160	10160	10160	513
696	20240112	092400	24703230	10160	10200	10200	10160	111
697	20240112	092300	23571290	10200	10200	10200	10200	1
698	20240112	092200	23561090	10200	10200	10200	10200	0
699	20240112	092100	23561090	10200	10190	10200	10190	199
700	20240112	092000	21531790	10200	10200	10200	10200	1
701	20240112	091900	21521590	10160	10160	10160	10160	2
702	20240112	091800	21501270	10160	10160	10160	10160	0
703	20240112	091700	21501270	10160	10160	10160	10160	50
704	20240112	091600	20993270	10160	10170	10170	10160	205
705	20240112	091500	18910410	10160	10160	10160	10160	0
706	20240112	091400	18910410	10160	10200	10200	10160	3
707	20240112	091300	18879890	10160	10160	10160	10160	117
708	20240112	091200	17691170	10160	10160	10160	10160	84
709	20240112	091100	16837730	10160	10160	10160	10150	110
710	20240112	091000	15720180	10160	10160	10160	10160	549
711	20240112	090900	10142340	10160	10220	10220	10160	534
712	20240112	090800	4711520	10220	10220	10220	10220	1
713	20240112	090700	4701300	10220	10220	10220	10220	0
714	20240112	090600	4701300	10220	10160	10220	10160	51
715	20240112	090500	4183080	10200	10160	10200	10150	162
716	20240112	090400	2533170	10230	10170	10230	10170	50
717	20240112	090300	2022720	10150	10180	10180	10150	134
718	20240112	090200	661700	10180	10180	10180	10180	0
719	20240112	090100	661700	10180	10180	10180	10180	1
720	20240112	090000	651520	10180	10180	10180	10180	54