KissMeData/071840/min/candle-20240109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240109	195000	175493060	10030	10030	10030	10030	527
3	20240109	194900	175493060	10030	10030	10030	10030	0
4	20240109	194800	175493060	10030	10030	10030	10030	0
5	20240109	194700	175493060	10030	10030	10030	10030	0
6	20240109	194600	175493060	10030	10030	10030	10030	0
7	20240109	194500	175493060	10030	10030	10030	10030	0
8	20240109	194400	175493060	10030	10030	10030	10030	0
9	20240109	194300	175493060	10030	10030	10030	10030	0
10	20240109	194200	175493060	10030	10030	10030	10030	0
11	20240109	194100	175493060	10030	10030	10030	10030	0
12	20240109	194000	175493060	10030	10030	10030	10030	0
13	20240109	193900	175493060	10030	10030	10030	10030	0
14	20240109	193800	175493060	10030	10030	10030	10030	0
15	20240109	193700	175493060	10030	10030	10030	10030	0
16	20240109	193600	175493060	10030	10030	10030	10030	0
17	20240109	193500	175493060	10030	10030	10030	10030	0
18	20240109	193400	175493060	10030	10030	10030	10030	0
19	20240109	193300	175493060	10030	10030	10030	10030	0
20	20240109	193200	175493060	10030	10030	10030	10030	0
21	20240109	193100	175493060	10030	10030	10030	10030	0
22	20240109	193000	175493060	10030	10030	10030	10030	0
23	20240109	192900	175493060	10030	10030	10030	10030	0
24	20240109	192800	175493060	10030	10030	10030	10030	0
25	20240109	192700	175493060	10030	10030	10030	10030	0
26	20240109	192600	175493060	10030	10030	10030	10030	0
27	20240109	192500	175493060	10030	10030	10030	10030	0
28	20240109	192400	175493060	10030	10030	10030	10030	0
29	20240109	192300	175493060	10030	10030	10030	10030	0
30	20240109	192200	175493060	10030	10030	10030	10030	0
31	20240109	192100	175493060	10030	10030	10030	10030	0
32	20240109	192000	175493060	10030	10030	10030	10030	527
33	20240109	191900	175493060	10030	10030	10030	10030	0
34	20240109	191800	175493060	10030	10030	10030	10030	0
35	20240109	191700	175493060	10030	10030	10030	10030	0
36	20240109	191600	175493060	10030	10030	10030	10030	0
37	20240109	191500	175493060	10030	10030	10030	10030	0
38	20240109	191400	175493060	10030	10030	10030	10030	0
39	20240109	191300	175493060	10030	10030	10030	10030	0
40	20240109	191200	175493060	10030	10030	10030	10030	0
41	20240109	191100	175493060	10030	10030	10030	10030	0
42	20240109	191000	175493060	10030	10030	10030	10030	0
43	20240109	190900	175493060	10030	10030	10030	10030	0
44	20240109	190800	175493060	10030	10030	10030	10030	0
45	20240109	190700	175493060	10030	10030	10030	10030	0
46	20240109	190600	175493060	10030	10030	10030	10030	0
47	20240109	190500	175493060	10030	10030	10030	10030	0
48	20240109	190400	175493060	10030	10030	10030	10030	0
49	20240109	190300	175493060	10030	10030	10030	10030	0
50	20240109	190200	175493060	10030	10030	10030	10030	0
51	20240109	190100	175493060	10030	10030	10030	10030	0
52	20240109	190000	175493060	10030	10030	10030	10030	0
53	20240109	185900	175493060	10030	10030	10030	10030	0
54	20240109	185800	175493060	10030	10030	10030	10030	0
55	20240109	185700	175493060	10030	10030	10030	10030	0
56	20240109	185600	175493060	10030	10030	10030	10030	0
57	20240109	185500	175493060	10030	10030	10030	10030	0
58	20240109	185400	175493060	10030	10030	10030	10030	0
59	20240109	185300	175493060	10030	10030	10030	10030	0
60	20240109	185200	175493060	10030	10030	10030	10030	0
61	20240109	185100	175493060	10030	10030	10030	10030	0
62	20240109	185000	175493060	10030	10030	10030	10030	527
63	20240109	184900	175493060	10030	10030	10030	10030	0
64	20240109	184800	175493060	10030	10030	10030	10030	0
65	20240109	184700	175493060	10030	10030	10030	10030	0
66	20240109	184600	175493060	10030	10030	10030	10030	0
67	20240109	184500	175493060	10030	10030	10030	10030	0
68	20240109	184400	175493060	10030	10030	10030	10030	0
69	20240109	184300	175493060	10030	10030	10030	10030	0
70	20240109	184200	175493060	10030	10030	10030	10030	0
71	20240109	184100	175493060	10030	10030	10030	10030	0
72	20240109	184000	175493060	10030	10030	10030	10030	0
73	20240109	183900	175493060	10030	10030	10030	10030	0
74	20240109	183800	175493060	10030	10030	10030	10030	0
75	20240109	183700	175493060	10030	10030	10030	10030	0
76	20240109	183600	175493060	10030	10030	10030	10030	0
77	20240109	183500	175493060	10030	10030	10030	10030	0
78	20240109	183400	175493060	10030	10030	10030	10030	0
79	20240109	183300	175493060	10030	10030	10030	10030	0
80	20240109	183200	175493060	10030	10030	10030	10030	0
81	20240109	183100	175493060	10030	10030	10030	10030	0
82	20240109	183000	175493060	10030	10030	10030	10030	0
83	20240109	182900	175493060	10030	10030	10030	10030	0
84	20240109	182800	175493060	10030	10030	10030	10030	0
85	20240109	182700	175493060	10030	10030	10030	10030	0
86	20240109	182600	175493060	10030	10030	10030	10030	0
87	20240109	182500	175493060	10030	10030	10030	10030	0
88	20240109	182400	175493060	10030	10030	10030	10030	0
89	20240109	182300	175493060	10030	10030	10030	10030	0
90	20240109	182200	175493060	10030	10030	10030	10030	0
91	20240109	182100	175493060	10030	10030	10030	10030	0
92	20240109	182000	175493060	10030	10030	10030	10030	527
93	20240109	181900	175493060	10030	10030	10030	10030	0
94	20240109	181800	175493060	10030	10030	10030	10030	0
95	20240109	181700	175493060	10030	10030	10030	10030	0
96	20240109	181600	175493060	10030	10030	10030	10030	0
97	20240109	181500	175493060	10030	10030	10030	10030	0
98	20240109	181400	175493060	10030	10030	10030	10030	0
99	20240109	181300	175493060	10030	10030	10030	10030	0
100	20240109	181200	175493060	10030	10030	10030	10030	0
101	20240109	181100	175493060	10030	10030	10030	10030	0
102	20240109	181000	175493060	10030	10030	10030	10030	0
103	20240109	180900	175493060	10030	10030	10030	10030	0
104	20240109	180800	175493060	10030	10030	10030	10030	0
105	20240109	180700	175493060	10030	10030	10030	10030	0
106	20240109	180600	175493060	10030	10030	10030	10030	0
107	20240109	180500	175493060	10030	10030	10030	10030	0
108	20240109	180400	175493060	10030	10030	10030	10030	0
109	20240109	180300	175493060	10030	10030	10030	10030	0
110	20240109	180200	175493060	10030	10030	10030	10030	0
111	20240109	180100	175493060	10030	10030	10030	10030	0
112	20240109	180000	175493060	10030	10030	10030	10030	0
113	20240109	175900	175493060	10030	10030	10030	10030	0
114	20240109	175800	175493060	10030	10030	10030	10030	0
115	20240109	175700	175493060	10030	10030	10030	10030	0
116	20240109	175600	175493060	10030	10030	10030	10030	0
117	20240109	175500	175493060	10030	10030	10030	10030	0
118	20240109	175400	175493060	10030	10030	10030	10030	0
119	20240109	175300	175493060	10030	10030	10030	10030	0
120	20240109	175200	175493060	10030	10030	10030	10030	0
121	20240109	175100	175493060	10030	10030	10030	10030	0
122	20240109	175000	175493060	10030	10030	10030	10030	527
123	20240109	174900	175493060	10030	10030	10030	10030	0
124	20240109	174800	175493060	10030	10030	10030	10030	0
125	20240109	174700	175493060	10030	10030	10030	10030	0
126	20240109	174600	175493060	10030	10030	10030	10030	0
127	20240109	174500	175493060	10030	10030	10030	10030	0
128	20240109	174400	175493060	10030	10030	10030	10030	0
129	20240109	174300	175493060	10030	10030	10030	10030	0
130	20240109	174200	175493060	10030	10030	10030	10030	0
131	20240109	174100	175493060	10030	10030	10030	10030	0
132	20240109	174000	175493060	10030	10030	10030	10030	0
133	20240109	173900	175493060	10030	10030	10030	10030	0
134	20240109	173800	175493060	10030	10030	10030	10030	0
135	20240109	173700	175493060	10030	10030	10030	10030	0
136	20240109	173600	175493060	10030	10030	10030	10030	0
137	20240109	173500	175493060	10030	10030	10030	10030	0
138	20240109	173400	175493060	10030	10030	10030	10030	0
139	20240109	173300	175493060	10030	10030	10030	10030	0
140	20240109	173200	175493060	10030	10030	10030	10030	0
141	20240109	173100	175493060	10030	10030	10030	10030	0
142	20240109	173000	175493060	10030	10030	10030	10030	0
143	20240109	172900	175493060	10030	10030	10030	10030	0
144	20240109	172800	175493060	10030	10030	10030	10030	0
145	20240109	172700	175493060	10030	10030	10030	10030	0
146	20240109	172600	175493060	10030	10030	10030	10030	0
147	20240109	172500	175493060	10030	10030	10030	10030	0
148	20240109	172400	175493060	10030	10030	10030	10030	0
149	20240109	172300	175493060	10030	10030	10030	10030	0
150	20240109	172200	175493060	10030	10030	10030	10030	0
151	20240109	172100	175493060	10030	10030	10030	10030	0
152	20240109	172000	175493060	10030	10030	10030	10030	527
153	20240109	171900	175493060	10030	10030	10030	10030	0
154	20240109	171800	175493060	10030	10030	10030	10030	0
155	20240109	171700	175493060	10030	10030	10030	10030	0
156	20240109	171600	175493060	10030	10030	10030	10030	0
157	20240109	171500	175493060	10030	10030	10030	10030	0
158	20240109	171400	175493060	10030	10030	10030	10030	0
159	20240109	171300	175493060	10030	10030	10030	10030	0
160	20240109	171200	175493060	10030	10030	10030	10030	0
161	20240109	171100	175493060	10030	10030	10030	10030	0
162	20240109	171000	175493060	10030	10030	10030	10030	0
163	20240109	170900	175493060	10030	10030	10030	10030	0
164	20240109	170800	175493060	10030	10030	10030	10030	0
165	20240109	170700	175493060	10030	10030	10030	10030	0
166	20240109	170600	175493060	10030	10030	10030	10030	0
167	20240109	170500	175493060	10030	10030	10030	10030	0
168	20240109	170400	175493060	10030	10030	10030	10030	0
169	20240109	170300	175493060	10030	10030	10030	10030	0
170	20240109	170200	175493060	10030	10030	10030	10030	0
171	20240109	170100	175493060	10030	10030	10030	10030	0
172	20240109	170000	175493060	10030	10030	10030	10030	0
173	20240109	165900	175493060	10030	10030	10030	10030	0
174	20240109	165800	175493060	10030	10030	10030	10030	0
175	20240109	165700	175493060	10030	10030	10030	10030	0
176	20240109	165600	175493060	10030	10030	10030	10030	0
177	20240109	165500	175493060	10030	10030	10030	10030	0
178	20240109	165400	175493060	10030	10030	10030	10030	0
179	20240109	165300	175493060	10030	10030	10030	10030	0
180	20240109	165200	175493060	10030	10030	10030	10030	0
181	20240109	165100	175493060	10030	10030	10030	10030	0
182	20240109	165000	175493060	10030	10030	10030	10030	527
183	20240109	164900	175493060	10030	10030	10030	10030	0
184	20240109	164800	175493060	10030	10030	10030	10030	0
185	20240109	164700	175493060	10030	10030	10030	10030	0
186	20240109	164600	175493060	10030	10030	10030	10030	0
187	20240109	164500	175493060	10030	10030	10030	10030	0
188	20240109	164400	175493060	10030	10030	10030	10030	0
189	20240109	164300	175493060	10030	10030	10030	10030	0
190	20240109	164200	175493060	10030	10030	10030	10030	0
191	20240109	164100	175493060	10030	10030	10030	10030	0
192	20240109	164000	175493060	10030	10030	10030	10030	0
193	20240109	163900	175493060	10030	10030	10030	10030	0
194	20240109	163800	175493060	10030	10030	10030	10030	0
195	20240109	163700	175493060	10030	10030	10030	10030	0
196	20240109	163600	175493060	10030	10030	10030	10030	0
197	20240109	163500	175493060	10030	10030	10030	10030	0
198	20240109	163400	175493060	10030	10030	10030	10030	0
199	20240109	163300	175493060	10030	10030	10030	10030	0
200	20240109	163200	175493060	10030	10030	10030	10030	0
201	20240109	163100	175493060	10030	10030	10030	10030	0
202	20240109	163000	175493060	10030	10030	10030	10030	0
203	20240109	162900	175493060	10030	10030	10030	10030	0
204	20240109	162800	175493060	10030	10030	10030	10030	0
205	20240109	162700	175493060	10030	10030	10030	10030	0
206	20240109	162600	175493060	10030	10030	10030	10030	0
207	20240109	162500	175493060	10030	10030	10030	10030	0
208	20240109	162400	175493060	10030	10030	10030	10030	0
209	20240109	162300	175493060	10030	10030	10030	10030	0
210	20240109	162200	175493060	10030	10030	10030	10030	0
211	20240109	162100	175493060	10030	10030	10030	10030	0
212	20240109	162000	175493060	10030	10030	10030	10030	527
213	20240109	161900	175493060	10030	10030	10030	10030	0
214	20240109	161800	175493060	10030	10030	10030	10030	0
215	20240109	161700	175493060	10030	10030	10030	10030	0
216	20240109	161600	175493060	10030	10030	10030	10030	0
217	20240109	161500	175493060	10030	10030	10030	10030	0
218	20240109	161400	175493060	10030	10030	10030	10030	0
219	20240109	161300	175493060	10030	10030	10030	10030	0
220	20240109	161200	175493060	10030	10030	10030	10030	0
221	20240109	161100	175493060	10030	10030	10030	10030	0
222	20240109	161000	175493060	10030	10030	10030	10030	0
223	20240109	160900	175493060	10030	10030	10030	10030	0
224	20240109	160800	175493060	10030	10030	10030	10030	0
225	20240109	160700	175493060	10030	10030	10030	10030	0
226	20240109	160600	175493060	10030	10030	10030	10030	0
227	20240109	160500	175493060	10030	10030	10030	10030	0
228	20240109	160400	175493060	10030	10030	10030	10030	0
229	20240109	160300	175493060	10030	10030	10030	10030	0
230	20240109	160200	175493060	10030	10030	10030	10030	0
231	20240109	160100	175493060	10030	10030	10030	10030	0
232	20240109	160000	175493060	10030	10030	10030	10030	0
233	20240109	155900	175493060	10030	10030	10030	10030	0
234	20240109	155800	175493060	10030	10030	10030	10030	0
235	20240109	155700	175493060	10030	10030	10030	10030	0
236	20240109	155600	175493060	10030	10030	10030	10030	0
237	20240109	155500	175493060	10030	10030	10030	10030	0
238	20240109	155400	175493060	10030	10030	10030	10030	0
239	20240109	155300	175493060	10030	10030	10030	10030	0
240	20240109	155200	175493060	10030	10030	10030	10030	0
241	20240109	155100	175493060	10030	10030	10030	10030	0
242	20240109	155000	175493060	10030	10030	10030	10030	527
243	20240109	154900	175493060	10030	10030	10030	10030	0
244	20240109	154800	175493060	10030	10030	10030	10030	0
245	20240109	154700	175493060	10030	10030	10030	10030	0
246	20240109	154600	175493060	10030	10030	10030	10030	0
247	20240109	154500	175493060	10030	10030	10030	10030	0
248	20240109	154400	175493060	10030	10030	10030	10030	0
249	20240109	154300	175493060	10030	10030	10030	10030	0
250	20240109	154200	175493060	10030	10030	10030	10030	0
251	20240109	154100	175493060	10030	10030	10030	10030	0
252	20240109	154000	175493060	10030	10030	10030	10030	0
253	20240109	153900	175493060	10030	10030	10030	10030	0
254	20240109	153800	175493060	10030	10030	10030	10030	0
255	20240109	153700	175493060	10030	10030	10030	10030	0
256	20240109	153600	175493060	10030	10030	10030	10030	0
257	20240109	153500	175493060	10030	10030	10030	10030	0
258	20240109	153400	175493060	10030	10030	10030	10030	0
259	20240109	153300	175493060	10030	10030	10030	10030	0
260	20240109	153200	175493060	10030	10030	10030	10030	0
261	20240109	153100	175493060	10030	10030	10030	10030	0
262	20240109	153000	175493060	10030	10030	10030	10030	527
263	20240109	152900	170207250	10000	10000	10000	10000	0
264	20240109	152800	170207250	10000	10000	10000	10000	0
265	20240109	152700	170207250	10000	10000	10000	10000	0
266	20240109	152600	170207250	10000	10000	10000	10000	0
267	20240109	152500	170207250	10000	10000	10000	10000	0
268	20240109	152400	170207250	10000	10000	10000	10000	0
269	20240109	152300	170207250	10000	10000	10000	10000	0
270	20240109	152200	170207250	10000	10000	10000	10000	0
271	20240109	152100	170207250	10000	10000	10000	10000	0
272	20240109	152000	170207250	10000	10000	10000	10000	0
273	20240109	151900	170207250	10000	10000	10000	10000	41
274	20240109	151800	169797250	10000	10000	10000	10000	24
275	20240109	151700	169557250	10000	10000	10000	10000	0
276	20240109	151600	169557250	10000	10000	10000	10000	5
277	20240109	151500	169507250	9990	9990	9990	9990	3
278	20240109	151400	169477280	10000	10000	10010	10000	53
279	20240109	151300	168946970	10000	9990	10000	9990	21
280	20240109	151200	168737000	9990	9990	9990	9990	2
281	20240109	151100	168717020	9990	10000	10000	9990	4
282	20240109	151000	168677050	9990	10000	10000	9990	10
283	20240109	150900	168577060	10000	9990	10010	9990	3
284	20240109	150800	168547060	9990	9980	10010	9980	301
285	20240109	150700	165539630	9990	9990	9990	9990	46
286	20240109	150600	165080090	10000	10000	10000	9990	107
287	20240109	150500	164011140	9990	9990	9990	9990	2
288	20240109	150400	163991160	9990	9990	9990	9990	3
289	20240109	150300	163961190	9990	9990	9990	9990	4
290	20240109	150200	163921230	9990	9990	9990	9990	3
291	20240109	150100	163891260	9990	10000	10000	9990	9
292	20240109	150000	163801280	9980	9970	9980	9970	22
293	20240109	145900	163581730	9980	9970	9980	9970	4
294	20240109	145800	163541840	9970	9970	9970	9970	2
295	20240109	145700	163521900	9970	9970	9970	9970	4
296	20240109	145600	163482020	9970	9970	9970	9970	3
297	20240109	145500	163452110	9970	9970	9970	9970	3
298	20240109	145400	163422200	9970	9970	9970	9970	2
299	20240109	145300	163402260	9970	9970	9970	9970	73
300	20240109	145200	162674450	9970	9970	9980	9970	9
301	20240109	145100	162584710	9970	9970	9970	9970	4
302	20240109	145000	162544830	9970	9970	9970	9970	2
303	20240109	144900	162524890	9980	9970	9980	9970	4
304	20240109	144800	162485000	9970	9970	9970	9960	3
305	20240109	144700	162455100	9960	9960	9960	9960	2
306	20240109	144600	162435180	9960	9960	9960	9960	4
307	20240109	144500	162395340	9960	9960	9960	9960	3
308	20240109	144400	162365460	9960	9960	9960	9960	3
309	20240109	144300	162335580	9960	9960	9980	9960	3
310	20240109	144200	162305680	9960	9970	9970	9960	603
311	20240109	144100	156298840	9970	9970	9970	9970	3
312	20240109	144000	156268930	9970	9970	9970	9970	4
313	20240109	143900	156229050	9970	9990	9990	9970	22
314	20240109	143800	156009310	9970	9980	9980	9970	3
315	20240109	143700	155979390	10000	9980	10000	9980	187
316	20240109	143600	154110450	9980	9970	9990	9970	239
317	20240109	143500	151722880	9970	9970	9970	9970	1146
318	20240109	143400	140297260	9970	9970	9970	9970	4
319	20240109	143300	140257380	9970	9970	9990	9970	13
320	20240109	143200	140127570	9990	9970	9990	9970	23
321	20240109	143100	139897830	9970	9970	9970	9970	3
322	20240109	143000	139867920	9970	9980	9980	9970	174
323	20240109	142900	138131420	9980	9980	9980	9980	0
324	20240109	142800	138131420	9980	9990	9990	9980	318
325	20240109	142700	134957560	10000	10000	10000	10000	0
326	20240109	142600	134957560	10000	10000	10000	10000	0
327	20240109	142500	134957560	10000	10000	10000	10000	4
328	20240109	142400	134917560	9990	9990	9990	9990	0
329	20240109	142300	134917560	9990	9990	9990	9990	33
330	20240109	142200	134587890	9990	10000	10000	9990	204
331	20240109	142100	132549890	10000	10000	10000	10000	4
332	20240109	142000	132509890	10000	10000	10000	10000	4
333	20240109	141900	132469890	10000	10000	10000	10000	3
334	20240109	141800	132439890	10000	10000	10000	10000	0
335	20240109	141700	132439890	10000	10000	10000	10000	121
336	20240109	141600	131229890	10000	10000	10000	10000	0
337	20240109	141500	131229890	10000	10000	10000	10000	3
338	20240109	141400	131199890	10000	10000	10000	10000	0
339	20240109	141300	131199890	10000	10000	10000	10000	0
340	20240109	141200	131199890	10000	10000	10000	10000	0
341	20240109	141100	131199890	10000	10000	10000	10000	0
342	20240109	141000	131199890	10000	10000	10000	10000	0
343	20240109	140900	131199890	10000	10000	10000	10000	0
344	20240109	140800	131199890	10000	10000	10000	10000	2
345	20240109	140700	131179890	10000	10000	10000	10000	0
346	20240109	140600	131179890	10000	10000	10000	10000	0
347	20240109	140500	131179890	10000	10000	10000	10000	0
348	20240109	140400	131179890	10000	10000	10000	10000	0
349	20240109	140300	131179890	10000	10000	10000	10000	0
350	20240109	140200	131179890	10000	10000	10000	10000	0
351	20240109	140100	131179890	10000	10000	10000	10000	5
352	20240109	140000	131129890	10000	10000	10000	10000	0
353	20240109	135900	131129890	10000	10000	10000	10000	0
354	20240109	135800	131129890	10000	10000	10000	10000	0
355	20240109	135700	131129890	10000	10000	10000	10000	2
356	20240109	135600	131109890	10000	10000	10000	10000	0
357	20240109	135500	131109890	10000	10000	10000	10000	0
358	20240109	135400	131109890	10000	10000	10000	10000	0
359	20240109	135300	131109890	10000	10000	10000	10000	1
360	20240109	135200	131099890	10000	10000	10000	10000	1
361	20240109	135100	131089890	10000	10000	10000	10000	0
362	20240109	135000	131089890	10000	10000	10000	9990	152
363	20240109	134900	129571370	10000	10000	10000	10000	6
364	20240109	134800	129511370	10000	10000	10000	10000	6
365	20240109	134700	129451370	10000	10000	10000	10000	6
366	20240109	134600	129391370	10000	10000	10000	10000	3
367	20240109	134500	129361370	10000	10000	10000	10000	6
368	20240109	134400	129301370	10000	10000	10000	10000	6
369	20240109	134300	129241370	10000	10000	10000	10000	4
370	20240109	134200	129201370	10000	10000	10000	10000	5
371	20240109	134100	129151370	10000	10000	10000	10000	206
372	20240109	134000	127091370	10000	10000	10000	10000	3
373	20240109	133900	127061370	10000	10000	10000	10000	0
374	20240109	133800	127061370	10000	10000	10000	10000	3
375	20240109	133700	127031370	10000	10000	10000	10000	3
376	20240109	133600	127001370	10000	10000	10000	10000	33
377	20240109	133500	126671370	10000	10000	10000	10000	3
378	20240109	133400	126641370	10000	10000	10000	10000	3
379	20240109	133300	126611370	10000	10000	10000	10000	0
380	20240109	133200	126611370	10000	10000	10000	10000	61
381	20240109	133100	126001370	10000	10000	10000	10000	56
382	20240109	133000	125441370	10000	10000	10000	10000	3
383	20240109	132900	125411370	10000	10000	10000	10000	3
384	20240109	132800	125381370	10000	10000	10000	10000	26
385	20240109	132700	125121370	10000	10000	10000	10000	17
386	20240109	132600	124951370	10000	10000	10000	10000	0
387	20240109	132500	124951370	10000	10000	10000	10000	0
388	20240109	132400	124951370	10000	10000	10000	10000	0
389	20240109	132300	124951370	10000	10000	10000	10000	0
390	20240109	132200	124951370	10000	10000	10000	10000	0
391	20240109	132100	124951370	10000	10000	10000	10000	0
392	20240109	132000	124951370	10000	10000	10000	10000	0
393	20240109	131900	124951370	10000	10000	10000	10000	0
394	20240109	131800	124951370	10000	10000	10000	10000	0
395	20240109	131700	124951370	10000	10000	10000	10000	0
396	20240109	131600	124951370	10000	10000	10000	10000	0
397	20240109	131500	124951370	10000	10000	10000	10000	0
398	20240109	131400	124951370	10000	10000	10000	10000	1
399	20240109	131300	124941370	10000	10000	10000	10000	0
400	20240109	131200	124941370	10000	10000	10000	10000	0
401	20240109	131100	124941370	10000	10000	10000	10000	30
402	20240109	131000	124641370	10000	10000	10000	10000	0
403	20240109	130900	124641370	10000	10000	10000	10000	0
404	20240109	130800	124641370	10000	10000	10000	10000	0
405	20240109	130700	124641370	10000	10000	10000	10000	0
406	20240109	130600	124641370	10000	10000	10000	10000	0
407	20240109	130500	124641370	10000	10000	10000	10000	0
408	20240109	130400	124641370	10000	10000	10000	10000	0
409	20240109	130300	124641370	10000	10000	10000	10000	1
410	20240109	130200	124631370	10000	10000	10000	10000	0
411	20240109	130100	124631370	10000	10000	10000	10000	0
412	20240109	130000	124631370	10000	10000	10000	10000	0
413	20240109	125900	124631370	10000	9990	10000	9990	3
414	20240109	125800	124601390	9990	9990	9990	9990	0
415	20240109	125700	124601390	9990	9990	9990	9990	0
416	20240109	125600	124601390	9990	9990	9990	9990	0
417	20240109	125500	124601390	9990	9990	9990	9990	0
418	20240109	125400	124601390	9990	9990	9990	9990	0
419	20240109	125300	124601390	9990	9990	9990	9990	0
420	20240109	125200	124601390	9990	9990	9990	9990	0
421	20240109	125100	124601390	9990	9990	9990	9990	1
422	20240109	125000	124591400	9990	9990	9990	9990	0
423	20240109	124900	124591400	9990	9990	9990	9990	0
424	20240109	124800	124591400	9990	9990	9990	9990	0
425	20240109	124700	124591400	9990	9990	9990	9990	0
426	20240109	124600	124591400	9990	9990	9990	9990	0
427	20240109	124500	124591400	9990	9990	9990	9990	0
428	20240109	124400	124591400	9990	9990	9990	9990	0
429	20240109	124300	124591400	9990	9990	9990	9990	0
430	20240109	124200	124591400	9990	9990	9990	9990	1
431	20240109	124100	124581410	9980	9980	9980	9980	49
432	20240109	124000	124092390	9990	9990	9990	9990	0
433	20240109	123900	124092390	9990	9980	9990	9980	601
434	20240109	123800	118088410	9980	9980	9980	9980	0
435	20240109	123700	118088410	9980	9980	9980	9980	450
436	20240109	123600	113597410	9990	9990	9990	9990	1
437	20240109	123500	113587420	9990	9990	9990	9990	0
438	20240109	123400	113587420	9990	9990	9990	9990	1
439	20240109	123300	113577430	9980	9980	9980	9980	0
440	20240109	123200	113577430	9980	9980	9980	9980	0
441	20240109	123100	113577430	9980	9980	9980	9980	0
442	20240109	123000	113577430	9980	9980	9980	9980	0
443	20240109	122900	113577430	9980	9980	9980	9980	0
444	20240109	122800	113577430	9980	9980	9980	9980	0
445	20240109	122700	113577430	9980	9980	9980	9980	5
446	20240109	122600	113527530	9980	9980	9980	9980	0
447	20240109	122500	113527530	9980	9980	9980	9980	0
448	20240109	122400	113527530	9980	9990	9990	9980	156
449	20240109	122300	111970450	9990	9990	9990	9990	0
450	20240109	122200	111970450	9990	9990	9990	9990	0
451	20240109	122100	111970450	9990	9990	9990	9990	0
452	20240109	122000	111970450	9990	9990	9990	9990	16
453	20240109	121900	111810610	9990	9990	9990	9990	0
454	20240109	121800	111810610	9990	9990	9990	9990	0
455	20240109	121700	111810610	9990	9990	9990	9990	1
456	20240109	121600	111800620	9980	9980	9980	9980	0
457	20240109	121500	111800620	9980	9980	9980	9980	0
458	20240109	121400	111800620	9980	9980	9980	9980	0
459	20240109	121300	111800620	9980	9980	9980	9980	0
460	20240109	121200	111800620	9980	9980	9980	9980	20
461	20240109	121100	111601020	9980	9980	9980	9980	0
462	20240109	121000	111601020	9980	9980	9980	9980	0
463	20240109	120900	111601020	9980	9980	9980	9980	0
464	20240109	120800	111601020	9980	9980	9980	9980	1
465	20240109	120700	111591040	9980	9980	9980	9980	0
466	20240109	120600	111591040	9980	9980	9980	9980	0
467	20240109	120500	111591040	9980	9980	9980	9980	79
468	20240109	120400	110802620	9980	9980	9980	9980	0
469	20240109	120300	110802620	9980	9980	9980	9980	0
470	20240109	120200	110802620	9980	9980	9980	9980	0
471	20240109	120100	110802620	9980	9980	9980	9980	0
472	20240109	120000	110802620	9980	9980	9980	9980	0
473	20240109	115900	110802620	9980	9980	9980	9980	0
474	20240109	115800	110802620	9980	9980	9980	9980	0
475	20240109	115700	110802620	9980	9980	9980	9980	0
476	20240109	115600	110802620	9980	9980	9980	9980	0
477	20240109	115500	110802620	9980	9980	9980	9980	0
478	20240109	115400	110802620	9980	9980	9980	9980	0
479	20240109	115300	110802620	9980	9980	9980	9980	0
480	20240109	115200	110802620	9980	9980	9980	9980	6
481	20240109	115100	110742740	9980	9980	9980	9980	0
482	20240109	115000	110742740	9980	9980	9980	9980	0
483	20240109	114900	110742740	9980	9980	9980	9980	0
484	20240109	114800	110742740	9980	9980	9980	9980	1
485	20240109	114700	110732760	9980	9980	9980	9980	1
486	20240109	114600	110722780	9980	9980	9980	9980	0
487	20240109	114500	110722780	9980	9980	9980	9980	1
488	20240109	114400	110712800	9980	9980	9980	9980	0
489	20240109	114300	110712800	9980	9980	9980	9980	0
490	20240109	114200	110712800	9980	9980	9980	9980	107
491	20240109	114100	109644940	9990	9990	9990	9990	0
492	20240109	114000	109644940	9990	9990	9990	9990	0
493	20240109	113900	109644940	9990	9990	9990	9990	0
494	20240109	113800	109644940	9990	9990	9990	9990	0
495	20240109	113700	109644940	9990	9990	9990	9990	0
496	20240109	113600	109644940	9990	9990	9990	9990	2
497	20240109	113500	109624960	9990	9990	9990	9990	0
498	20240109	113400	109624960	9990	9990	9990	9990	0
499	20240109	113300	109624960	9990	9990	9990	9990	0
500	20240109	113200	109624960	9990	9990	9990	9990	0
501	20240109	113100	109624960	9990	9990	9990	9990	0
502	20240109	113000	109624960	9990	9990	9990	9990	1
503	20240109	112900	109614970	9980	9980	9980	9980	79
504	20240109	112800	108826550	9980	9980	9980	9980	0
505	20240109	112700	108826550	9980	9980	9980	9980	0
506	20240109	112600	108826550	9980	9980	9980	9980	0
507	20240109	112500	108826550	9980	9980	9980	9980	0
508	20240109	112400	108826550	9980	9980	9980	9980	4
509	20240109	112300	108786630	9980	9980	9980	9980	0
510	20240109	112200	108786630	9980	9980	9980	9980	0
511	20240109	112100	108786630	9980	9980	9980	9980	5
512	20240109	112000	108736730	9980	9980	9980	9980	0
513	20240109	111900	108736730	9980	9980	9980	9980	0
514	20240109	111800	108736730	9980	9980	9980	9980	4
515	20240109	111700	108696810	9970	9970	9970	9970	0
516	20240109	111600	108696810	9970	9970	9970	9970	0
517	20240109	111500	108696810	9970	9980	9980	9970	3913
518	20240109	111400	69666180	9990	9990	9990	9990	0
519	20240109	111300	69666180	9990	9990	9990	9990	0
520	20240109	111200	69666180	9990	9990	9990	9990	0
521	20240109	111100	69666180	9990	9990	9990	9990	0
522	20240109	111000	69666180	9990	9990	9990	9990	55
523	20240109	110900	69116730	9990	9990	9990	9990	40
524	20240109	110800	68717130	9990	9990	9990	9990	0
525	20240109	110700	68717130	9990	9990	9990	9990	0
526	20240109	110600	68717130	9990	9990	9990	9990	0
527	20240109	110500	68717130	9990	9990	9990	9990	1
528	20240109	110400	68707140	9980	9980	9980	9980	0
529	20240109	110300	68707140	9980	9980	9980	9980	0
530	20240109	110200	68707140	9980	9980	9980	9980	0
531	20240109	110100	68707140	9980	9980	9980	9980	0
532	20240109	110000	68707140	9980	9990	9990	9980	2
533	20240109	105900	68687170	9990	9990	9990	9990	0
534	20240109	105800	68687170	9990	9990	9990	9990	7
535	20240109	105700	68617240	9990	9990	9990	9990	40
536	20240109	105600	68217640	10000	10000	10000	10000	1
537	20240109	105500	68207640	10000	10000	10000	10000	1
538	20240109	105400	68197640	9980	9990	9990	9980	64
539	20240109	105300	67558480	10000	10000	10000	10000	0
540	20240109	105200	67558480	10000	10000	10000	10000	0
541	20240109	105100	67558480	10000	10000	10000	10000	0
542	20240109	105000	67558480	10000	10000	10000	10000	36
543	20240109	104900	67198480	9990	9990	9990	9990	0
544	20240109	104800	67198480	9990	9990	9990	9990	240
545	20240109	104700	64800880	9990	9990	9990	9990	1
546	20240109	104600	64790890	9990	9990	9990	9990	6
547	20240109	104500	64730950	9990	9990	9990	9990	11
548	20240109	104400	64621060	9990	9990	9990	9990	6
549	20240109	104300	64561120	9990	9990	9990	9990	5
550	20240109	104200	64511170	9990	9990	9990	9990	6
551	20240109	104100	64451230	9990	9990	9990	9990	6
552	20240109	104000	64391290	9990	9990	9990	9990	7
553	20240109	103900	64321360	9990	9990	9990	9990	5
554	20240109	103800	64271410	9990	9990	9990	9990	0
555	20240109	103700	64271410	9990	9990	9990	9990	5
556	20240109	103600	64221460	9990	9990	9990	9990	6
557	20240109	103500	64161520	9990	9990	9990	9990	0
558	20240109	103400	64161520	9990	9990	9990	9990	5
559	20240109	103300	64111570	9990	9990	9990	9990	5
560	20240109	103200	64061620	9990	9990	9990	9990	5
561	20240109	103100	64011670	9990	9990	9990	9990	0
562	20240109	103000	64011670	9990	9990	9990	9990	5
563	20240109	102900	63961720	9990	9990	9990	9990	7
564	20240109	102800	63891790	9990	9990	9990	9990	2
565	20240109	102700	63871810	9990	9990	9990	9990	10
566	20240109	102600	63771910	9990	9990	9990	9990	0
567	20240109	102500	63771910	9990	9990	9990	9990	0
568	20240109	102400	63771910	9990	9990	9990	9990	0
569	20240109	102300	63771910	9990	9990	9990	9990	0
570	20240109	102200	63771910	9990	9990	9990	9990	0
571	20240109	102100	63771910	9990	9990	9990	9990	0
572	20240109	102000	63771910	9990	9990	9990	9990	2
573	20240109	101900	63751930	9980	9980	9980	9980	0
574	20240109	101800	63751930	9980	9980	9980	9980	58
575	20240109	101700	63173090	9980	9980	9980	9980	0
576	20240109	101600	63173090	9980	9980	9980	9980	0
577	20240109	101500	63173090	9980	9980	9980	9980	0
578	20240109	101400	63173090	9980	9980	9980	9960	196
579	20240109	101300	61218850	9990	9990	9990	9990	0
580	20240109	101200	61218850	9990	9990	9990	9990	3
581	20240109	101100	61188880	9980	9980	9980	9980	21
582	20240109	101000	60979300	9980	9980	9980	9980	4
583	20240109	100900	60939380	9980	9980	9980	9980	0
584	20240109	100800	60939380	9980	9980	9980	9980	1
585	20240109	100700	60929400	9980	9990	9990	9970	481
586	20240109	100600	56132690	9990	9990	9990	9990	16
587	20240109	100500	55972850	9990	9990	9990	9990	0
588	20240109	100400	55972850	9990	9990	9990	9990	0
589	20240109	100300	55972850	9990	9990	9990	9990	0
590	20240109	100200	55972850	9990	9990	9990	9990	0
591	20240109	100100	55972850	9990	9990	9990	9990	0
592	20240109	100000	55972850	9990	9990	9990	9990	1
593	20240109	095900	55962860	9980	9980	9980	9980	0
594	20240109	095800	55962860	9980	9990	9990	9980	25
595	20240109	095700	55713120	9980	9980	9980	9980	0
596	20240109	095600	55713120	9980	9980	9980	9980	0
597	20240109	095500	55713120	9980	9980	9980	9980	0
598	20240109	095400	55713120	9980	9980	9980	9980	14
599	20240109	095300	55573400	9980	9980	9980	9980	24
600	20240109	095200	55333880	9980	9980	9980	9980	218
601	20240109	095100	53158240	9980	9980	9980	9980	24
602	20240109	095000	52918720	9980	9980	9980	9980	36
603	20240109	094900	52559440	9980	10000	10000	9980	28
604	20240109	094800	52279980	9980	10000	10000	9980	254
605	20240109	094700	49742410	9990	9990	9990	9990	24
606	20240109	094600	49502650	9990	10000	10000	9990	30
607	20240109	094500	49202890	10000	10010	10010	10000	25
608	20240109	094400	48952740	10010	10010	10010	10010	21
609	20240109	094300	48742530	10020	10010	10020	10010	20
610	20240109	094200	48542320	10010	10010	10010	10010	0
611	20240109	094100	48542320	10010	10010	10010	10010	18
612	20240109	094000	48362140	10010	10010	10010	10010	0
613	20240109	093900	48362140	10010	10010	10010	10010	1
614	20240109	093800	48352130	10000	10000	10000	10000	0
615	20240109	093700	48352130	10000	10000	10000	10000	18
616	20240109	093600	48172130	10000	10000	10000	10000	1
617	20240109	093500	48162130	10000	10000	10000	10000	0
618	20240109	093400	48162130	10000	10000	10000	10000	103
619	20240109	093300	47132130	10000	10000	10000	10000	11
620	20240109	093200	47022130	10000	10000	10000	10000	0
621	20240109	093100	47022130	10000	10000	10000	10000	0
622	20240109	093000	47022130	10000	10000	10000	10000	18
623	20240109	092900	46842130	10000	10000	10000	10000	0
624	20240109	092800	46842130	10000	10000	10000	10000	3
625	20240109	092700	46812130	10000	10000	10000	10000	0
626	20240109	092600	46812130	10000	10000	10000	10000	18
627	20240109	092500	46632130	10000	10000	10000	10000	0
628	20240109	092400	46632130	10000	10000	10000	10000	5
629	20240109	092300	46582130	10000	10000	10000	10000	0
630	20240109	092200	46582130	10000	10000	10000	10000	11
631	20240109	092100	46472130	10000	10000	10000	10000	108
632	20240109	092000	45392130	9990	10000	10000	9990	101
633	20240109	091900	44382140	9990	9990	9990	9990	200
634	20240109	091800	42384140	10020	10050	10050	10020	812
635	20240109	091700	34243300	10050	10050	10050	10050	21
636	20240109	091600	34032250	10030	10030	10030	10030	1
637	20240109	091500	34022220	10040	9980	10040	9980	2127
638	20240109	091400	12778910	9980	9980	9980	9980	0
639	20240109	091300	12778910	9980	9980	9980	9980	201
640	20240109	091200	10772930	9980	9980	9980	9980	0
641	20240109	091100	10772930	9980	9980	9980	9980	1
642	20240109	091000	10762950	9970	9970	9970	9970	141
643	20240109	090900	9357180	9980	9970	9980	9970	518
644	20240109	090800	4188730	9970	9980	9980	9970	84
645	20240109	090700	3351220	9980	9980	9980	9980	4
646	20240109	090600	3311300	9980	9970	9980	9970	2
647	20240109	090500	3291350	9980	9980	9980	9980	100
648	20240109	090400	2293350	9980	9980	9980	9980	2
649	20240109	090300	2273390	9980	9980	9980	9980	0
650	20240109	090200	2273390	9980	9980	9980	9980	1
651	20240109	090100	2263410	9980	9970	9980	9970	201
652	20240109	090000	259430	9970	9980	9980	9970	26