KissMeData/120030/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	201700	75911000	97800	97800	97800	97800	72
3	20240110	201600	75911000	97800	97800	97800	97800	0
4	20240110	201500	75911000	97800	97800	97800	97800	0
5	20240110	201400	75911000	97800	97800	97800	97800	0
6	20240110	201300	75911000	97800	97800	97800	97800	0
7	20240110	201200	75911000	97800	97800	97800	97800	0
8	20240110	201100	75911000	97800	97800	97800	97800	0
9	20240110	201000	75911000	97800	97800	97800	97800	0
10	20240110	200900	75911000	97800	97800	97800	97800	0
11	20240110	200800	75911000	97800	97800	97800	97800	0
12	20240110	200700	75911000	97800	97800	97800	97800	0
13	20240110	200600	75911000	97800	97800	97800	97800	0
14	20240110	200500	75911000	97800	97800	97800	97800	0
15	20240110	200400	75911000	97800	97800	97800	97800	0
16	20240110	200300	75911000	97800	97800	97800	97800	0
17	20240110	200200	75911000	97800	97800	97800	97800	0
18	20240110	200100	75911000	97800	97800	97800	97800	0
19	20240110	200000	75911000	97800	97800	97800	97800	0
20	20240110	195900	75911000	97800	97800	97800	97800	0
21	20240110	195800	75911000	97800	97800	97800	97800	0
22	20240110	195700	75911000	97800	97800	97800	97800	0
23	20240110	195600	75911000	97800	97800	97800	97800	0
24	20240110	195500	75911000	97800	97800	97800	97800	0
25	20240110	195400	75911000	97800	97800	97800	97800	0
26	20240110	195300	75911000	97800	97800	97800	97800	0
27	20240110	195200	75911000	97800	97800	97800	97800	0
28	20240110	195100	75911000	97800	97800	97800	97800	0
29	20240110	195000	75911000	97800	97800	97800	97800	0
30	20240110	194900	75911000	97800	97800	97800	97800	0
31	20240110	194800	75911000	97800	97800	97800	97800	0
32	20240110	194700	75911000	97800	97800	97800	97800	72
33	20240110	194600	75911000	97800	97800	97800	97800	0
34	20240110	194500	75911000	97800	97800	97800	97800	0
35	20240110	194400	75911000	97800	97800	97800	97800	0
36	20240110	194300	75911000	97800	97800	97800	97800	0
37	20240110	194200	75911000	97800	97800	97800	97800	0
38	20240110	194100	75911000	97800	97800	97800	97800	0
39	20240110	194000	75911000	97800	97800	97800	97800	0
40	20240110	193900	75911000	97800	97800	97800	97800	0
41	20240110	193800	75911000	97800	97800	97800	97800	0
42	20240110	193700	75911000	97800	97800	97800	97800	0
43	20240110	193600	75911000	97800	97800	97800	97800	0
44	20240110	193500	75911000	97800	97800	97800	97800	0
45	20240110	193400	75911000	97800	97800	97800	97800	0
46	20240110	193300	75911000	97800	97800	97800	97800	0
47	20240110	193200	75911000	97800	97800	97800	97800	0
48	20240110	193100	75911000	97800	97800	97800	97800	0
49	20240110	193000	75911000	97800	97800	97800	97800	0
50	20240110	192900	75911000	97800	97800	97800	97800	0
51	20240110	192800	75911000	97800	97800	97800	97800	0
52	20240110	192700	75911000	97800	97800	97800	97800	0
53	20240110	192600	75911000	97800	97800	97800	97800	0
54	20240110	192500	75911000	97800	97800	97800	97800	0
55	20240110	192400	75911000	97800	97800	97800	97800	0
56	20240110	192300	75911000	97800	97800	97800	97800	0
57	20240110	192200	75911000	97800	97800	97800	97800	0
58	20240110	192100	75911000	97800	97800	97800	97800	0
59	20240110	192000	75911000	97800	97800	97800	97800	0
60	20240110	191900	75911000	97800	97800	97800	97800	0
61	20240110	191800	75911000	97800	97800	97800	97800	0
62	20240110	191700	75911000	97800	97800	97800	97800	72
63	20240110	191600	75911000	97800	97800	97800	97800	0
64	20240110	191500	75911000	97800	97800	97800	97800	0
65	20240110	191400	75911000	97800	97800	97800	97800	0
66	20240110	191300	75911000	97800	97800	97800	97800	0
67	20240110	191200	75911000	97800	97800	97800	97800	0
68	20240110	191100	75911000	97800	97800	97800	97800	0
69	20240110	191000	75911000	97800	97800	97800	97800	0
70	20240110	190900	75911000	97800	97800	97800	97800	0
71	20240110	190800	75911000	97800	97800	97800	97800	0
72	20240110	190700	75911000	97800	97800	97800	97800	0
73	20240110	190600	75911000	97800	97800	97800	97800	0
74	20240110	190500	75911000	97800	97800	97800	97800	0
75	20240110	190400	75911000	97800	97800	97800	97800	0
76	20240110	190300	75911000	97800	97800	97800	97800	0
77	20240110	190200	75911000	97800	97800	97800	97800	0
78	20240110	190100	75911000	97800	97800	97800	97800	0
79	20240110	190000	75911000	97800	97800	97800	97800	0
80	20240110	185900	75911000	97800	97800	97800	97800	0
81	20240110	185800	75911000	97800	97800	97800	97800	0
82	20240110	185700	75911000	97800	97800	97800	97800	0
83	20240110	185600	75911000	97800	97800	97800	97800	0
84	20240110	185500	75911000	97800	97800	97800	97800	0
85	20240110	185400	75911000	97800	97800	97800	97800	0
86	20240110	185300	75911000	97800	97800	97800	97800	0
87	20240110	185200	75911000	97800	97800	97800	97800	0
88	20240110	185100	75911000	97800	97800	97800	97800	0
89	20240110	185000	75911000	97800	97800	97800	97800	0
90	20240110	184900	75911000	97800	97800	97800	97800	0
91	20240110	184800	75911000	97800	97800	97800	97800	0
92	20240110	184700	75911000	97800	97800	97800	97800	72
93	20240110	184600	75911000	97800	97800	97800	97800	0
94	20240110	184500	75911000	97800	97800	97800	97800	0
95	20240110	184400	75911000	97800	97800	97800	97800	0
96	20240110	184300	75911000	97800	97800	97800	97800	0
97	20240110	184200	75911000	97800	97800	97800	97800	0
98	20240110	184100	75911000	97800	97800	97800	97800	0
99	20240110	184000	75911000	97800	97800	97800	97800	0
100	20240110	183900	75911000	97800	97800	97800	97800	0
101	20240110	183800	75911000	97800	97800	97800	97800	0
102	20240110	183700	75911000	97800	97800	97800	97800	0
103	20240110	183600	75911000	97800	97800	97800	97800	0
104	20240110	183500	75911000	97800	97800	97800	97800	0
105	20240110	183400	75911000	97800	97800	97800	97800	0
106	20240110	183300	75911000	97800	97800	97800	97800	0
107	20240110	183200	75911000	97800	97800	97800	97800	0
108	20240110	183100	75911000	97800	97800	97800	97800	0
109	20240110	183000	75911000	97800	97800	97800	97800	0
110	20240110	182900	75911000	97800	97800	97800	97800	0
111	20240110	182800	75911000	97800	97800	97800	97800	0
112	20240110	182700	75911000	97800	97800	97800	97800	0
113	20240110	182600	75911000	97800	97800	97800	97800	0
114	20240110	182500	75911000	97800	97800	97800	97800	0
115	20240110	182400	75911000	97800	97800	97800	97800	0
116	20240110	182300	75911000	97800	97800	97800	97800	0
117	20240110	182200	75911000	97800	97800	97800	97800	0
118	20240110	182100	75911000	97800	97800	97800	97800	0
119	20240110	182000	75911000	97800	97800	97800	97800	0
120	20240110	181900	75911000	97800	97800	97800	97800	0
121	20240110	181800	75911000	97800	97800	97800	97800	0
122	20240110	181700	75911000	97800	97800	97800	97800	72
123	20240110	181600	75911000	97800	97800	97800	97800	0
124	20240110	181500	75911000	97800	97800	97800	97800	0
125	20240110	181400	75911000	97800	97800	97800	97800	0
126	20240110	181300	75911000	97800	97800	97800	97800	0
127	20240110	181200	75911000	97800	97800	97800	97800	0
128	20240110	181100	75911000	97800	97800	97800	97800	0
129	20240110	181000	75911000	97800	97800	97800	97800	0
130	20240110	180900	75911000	97800	97800	97800	97800	0
131	20240110	180800	75911000	97800	97800	97800	97800	0
132	20240110	180700	75911000	97800	97800	97800	97800	0
133	20240110	180600	75911000	97800	97800	97800	97800	0
134	20240110	180500	75911000	97800	97800	97800	97800	0
135	20240110	180400	75911000	97800	97800	97800	97800	0
136	20240110	180300	75911000	97800	97800	97800	97800	0
137	20240110	180200	75911000	97800	97800	97800	97800	0
138	20240110	180100	75911000	97800	97800	97800	97800	0
139	20240110	180000	75911000	97800	97800	97800	97800	0
140	20240110	175900	75911000	97800	97800	97800	97800	0
141	20240110	175800	75911000	97800	97800	97800	97800	0
142	20240110	175700	75911000	97800	97800	97800	97800	0
143	20240110	175600	75911000	97800	97800	97800	97800	0
144	20240110	175500	75911000	97800	97800	97800	97800	0
145	20240110	175400	75911000	97800	97800	97800	97800	0
146	20240110	175300	75911000	97800	97800	97800	97800	0
147	20240110	175200	75911000	97800	97800	97800	97800	0
148	20240110	175100	75911000	97800	97800	97800	97800	0
149	20240110	175000	75911000	97800	97800	97800	97800	0
150	20240110	174900	75911000	97800	97800	97800	97800	0
151	20240110	174800	75911000	97800	97800	97800	97800	0
152	20240110	174700	75911000	97800	97800	97800	97800	72
153	20240110	174600	75911000	97800	97800	97800	97800	0
154	20240110	174500	75911000	97800	97800	97800	97800	0
155	20240110	174400	75911000	97800	97800	97800	97800	0
156	20240110	174300	75911000	97800	97800	97800	97800	0
157	20240110	174200	75911000	97800	97800	97800	97800	0
158	20240110	174100	75911000	97800	97800	97800	97800	0
159	20240110	174000	75911000	97800	97800	97800	97800	0
160	20240110	173900	75911000	97800	97800	97800	97800	0
161	20240110	173800	75911000	97800	97800	97800	97800	0
162	20240110	173700	75911000	97800	97800	97800	97800	0
163	20240110	173600	75911000	97800	97800	97800	97800	0
164	20240110	173500	75911000	97800	97800	97800	97800	0
165	20240110	173400	75911000	97800	97800	97800	97800	0
166	20240110	173300	75911000	97800	97800	97800	97800	0
167	20240110	173200	75911000	97800	97800	97800	97800	0
168	20240110	173100	75911000	97800	97800	97800	97800	0
169	20240110	173000	75911000	97800	97800	97800	97800	0
170	20240110	172900	75911000	97800	97800	97800	97800	0
171	20240110	172800	75911000	97800	97800	97800	97800	0
172	20240110	172700	75911000	97800	97800	97800	97800	0
173	20240110	172600	75911000	97800	97800	97800	97800	0
174	20240110	172500	75911000	97800	97800	97800	97800	0
175	20240110	172400	75911000	97800	97800	97800	97800	0
176	20240110	172300	75911000	97800	97800	97800	97800	0
177	20240110	172200	75911000	97800	97800	97800	97800	0
178	20240110	172100	75911000	97800	97800	97800	97800	0
179	20240110	172000	75911000	97800	97800	97800	97800	0
180	20240110	171900	75911000	97800	97800	97800	97800	0
181	20240110	171800	75911000	97800	97800	97800	97800	0
182	20240110	171700	75911000	97800	97800	97800	97800	72
183	20240110	171600	75911000	97800	97800	97800	97800	0
184	20240110	171500	75911000	97800	97800	97800	97800	0
185	20240110	171400	75911000	97800	97800	97800	97800	0
186	20240110	171300	75911000	97800	97800	97800	97800	0
187	20240110	171200	75911000	97800	97800	97800	97800	0
188	20240110	171100	75911000	97800	97800	97800	97800	0
189	20240110	171000	75911000	97800	97800	97800	97800	0
190	20240110	170900	75911000	97800	97800	97800	97800	0
191	20240110	170800	75911000	97800	97800	97800	97800	0
192	20240110	170700	75911000	97800	97800	97800	97800	0
193	20240110	170600	75911000	97800	97800	97800	97800	0
194	20240110	170500	75911000	97800	97800	97800	97800	0
195	20240110	170400	75911000	97800	97800	97800	97800	0
196	20240110	170300	75911000	97800	97800	97800	97800	0
197	20240110	170200	75911000	97800	97800	97800	97800	0
198	20240110	170100	75911000	97800	97800	97800	97800	0
199	20240110	170000	75911000	97800	97800	97800	97800	0
200	20240110	165900	75911000	97800	97800	97800	97800	0
201	20240110	165800	75911000	97800	97800	97800	97800	0
202	20240110	165700	75911000	97800	97800	97800	97800	0
203	20240110	165600	75911000	97800	97800	97800	97800	0
204	20240110	165500	75911000	97800	97800	97800	97800	0
205	20240110	165400	75911000	97800	97800	97800	97800	0
206	20240110	165300	75911000	97800	97800	97800	97800	0
207	20240110	165200	75911000	97800	97800	97800	97800	0
208	20240110	165100	75911000	97800	97800	97800	97800	0
209	20240110	165000	75911000	97800	97800	97800	97800	0
210	20240110	164900	75911000	97800	97800	97800	97800	0
211	20240110	164800	75911000	97800	97800	97800	97800	0
212	20240110	164700	75911000	97800	97800	97800	97800	72
213	20240110	164600	75911000	97800	97800	97800	97800	0
214	20240110	164500	75911000	97800	97800	97800	97800	0
215	20240110	164400	75911000	97800	97800	97800	97800	0
216	20240110	164300	75911000	97800	97800	97800	97800	0
217	20240110	164200	75911000	97800	97800	97800	97800	0
218	20240110	164100	75911000	97800	97800	97800	97800	0
219	20240110	164000	75911000	97800	97800	97800	97800	0
220	20240110	163900	75911000	97800	97800	97800	97800	0
221	20240110	163800	75911000	97800	97800	97800	97800	0
222	20240110	163700	75911000	97800	97800	97800	97800	0
223	20240110	163600	75911000	97800	97800	97800	97800	0
224	20240110	163500	75911000	97800	97800	97800	97800	0
225	20240110	163400	75911000	97800	97800	97800	97800	0
226	20240110	163300	75911000	97800	97800	97800	97800	0
227	20240110	163200	75911000	97800	97800	97800	97800	0
228	20240110	163100	75911000	97800	97800	97800	97800	0
229	20240110	163000	75911000	97800	97800	97800	97800	0
230	20240110	162900	75911000	97800	97800	97800	97800	0
231	20240110	162800	75911000	97800	97800	97800	97800	0
232	20240110	162700	75911000	97800	97800	97800	97800	0
233	20240110	162600	75911000	97800	97800	97800	97800	0
234	20240110	162500	75911000	97800	97800	97800	97800	0
235	20240110	162400	75911000	97800	97800	97800	97800	0
236	20240110	162300	75911000	97800	97800	97800	97800	0
237	20240110	162200	75911000	97800	97800	97800	97800	0
238	20240110	162100	75911000	97800	97800	97800	97800	0
239	20240110	162000	75911000	97800	97800	97800	97800	0
240	20240110	161900	75911000	97800	97800	97800	97800	0
241	20240110	161800	75911000	97800	97800	97800	97800	0
242	20240110	161700	75911000	97800	97800	97800	97800	72
243	20240110	161600	75911000	97800	97800	97800	97800	0
244	20240110	161500	75911000	97800	97800	97800	97800	0
245	20240110	161400	75911000	97800	97800	97800	97800	0
246	20240110	161300	75911000	97800	97800	97800	97800	0
247	20240110	161200	75911000	97800	97800	97800	97800	0
248	20240110	161100	75911000	97800	97800	97800	97800	0
249	20240110	161000	75911000	97800	97800	97800	97800	0
250	20240110	160900	75911000	97800	97800	97800	97800	0
251	20240110	160800	75911000	97800	97800	97800	97800	0
252	20240110	160700	75911000	97800	97800	97800	97800	0
253	20240110	160600	75911000	97800	97800	97800	97800	0
254	20240110	160500	75911000	97800	97800	97800	97800	0
255	20240110	160400	75911000	97800	97800	97800	97800	0
256	20240110	160300	75911000	97800	97800	97800	97800	0
257	20240110	160200	75911000	97800	97800	97800	97800	0
258	20240110	160100	75911000	97800	97800	97800	97800	0
259	20240110	160000	75911000	97800	97800	97800	97800	0
260	20240110	155900	75911000	97800	97800	97800	97800	0
261	20240110	155800	75911000	97800	97800	97800	97800	0
262	20240110	155700	75911000	97800	97800	97800	97800	0
263	20240110	155600	75911000	97800	97800	97800	97800	0
264	20240110	155500	75911000	97800	97800	97800	97800	0
265	20240110	155400	75911000	97800	97800	97800	97800	0
266	20240110	155300	75911000	97800	97800	97800	97800	0
267	20240110	155200	75911000	97800	97800	97800	97800	0
268	20240110	155100	75911000	97800	97800	97800	97800	0
269	20240110	155000	75911000	97800	97800	97800	97800	0
270	20240110	154900	75911000	97800	97800	97800	97800	0
271	20240110	154800	75911000	97800	97800	97800	97800	0
272	20240110	154700	75911000	97800	97800	97800	97800	72
273	20240110	154600	75911000	97800	97800	97800	97800	0
274	20240110	154500	75911000	97800	97800	97800	97800	0
275	20240110	154400	75911000	97800	97800	97800	97800	0
276	20240110	154300	75911000	97800	97800	97800	97800	0
277	20240110	154200	75911000	97800	97800	97800	97800	0
278	20240110	154100	75911000	97800	97800	97800	97800	0
279	20240110	154000	75911000	97800	97800	97800	97800	0
280	20240110	153900	75911000	97800	97800	97800	97800	0
281	20240110	153800	75911000	97800	97800	97800	97800	0
282	20240110	153700	75911000	97800	97800	97800	97800	0
283	20240110	153600	75911000	97800	97800	97800	97800	0
284	20240110	153500	75911000	97800	97800	97800	97800	0
285	20240110	153400	75911000	97800	97800	97800	97800	0
286	20240110	153300	75911000	97800	97800	97800	97800	0
287	20240110	153200	75911000	97800	97800	97800	97800	0
288	20240110	153100	75911000	97800	97800	97800	97800	0
289	20240110	153000	75911000	97800	97800	97800	97800	72
290	20240110	152900	68869400	98000	98000	98000	98000	0
291	20240110	152800	68869400	98000	98000	98000	98000	0
292	20240110	152700	68869400	98000	98000	98000	98000	0
293	20240110	152600	68869400	98000	98000	98000	98000	0
294	20240110	152500	68869400	98000	98000	98000	98000	0
295	20240110	152400	68869400	98000	98000	98000	98000	0
296	20240110	152300	68869400	98000	98000	98000	98000	0
297	20240110	152200	68869400	98000	98000	98000	98000	0
298	20240110	152100	68869400	98000	98000	98000	98000	0
299	20240110	152000	68869400	98000	98000	98000	98000	0
300	20240110	151900	68869400	98000	98000	98000	98000	0
301	20240110	151800	68869400	98000	98100	98100	98000	5
302	20240110	151700	68379100	97900	97900	97900	97900	0
303	20240110	151600	68379100	97900	98000	98000	97900	13
304	20240110	151500	67106300	98000	98000	98000	98000	0
305	20240110	151400	67106300	98000	98000	98000	98000	0
306	20240110	151300	67106300	98000	98000	98000	98000	0
307	20240110	151200	67106300	98000	98000	98000	98000	0
308	20240110	151100	67106300	98000	98000	98000	98000	0
309	20240110	151000	67106300	98000	98000	98000	98000	4
310	20240110	150900	66714300	97900	97900	97900	97900	0
311	20240110	150800	66714300	97900	97900	97900	97900	0
312	20240110	150700	66714300	97900	97900	97900	97900	0
313	20240110	150600	66714300	97900	97900	97900	97900	0
314	20240110	150500	66714300	97900	97900	97900	97900	0
315	20240110	150400	66714300	97900	97900	97900	97900	0
316	20240110	150300	66714300	97900	97900	97900	97900	0
317	20240110	150200	66714300	97900	97900	97900	97900	0
318	20240110	150100	66714300	97900	97900	97900	97900	0
319	20240110	150000	66714300	97900	97900	97900	97900	3
320	20240110	145900	66420600	98100	98100	98100	98100	0
321	20240110	145800	66420600	98100	98100	98100	98100	0
322	20240110	145700	66420600	98100	98100	98100	98100	10
323	20240110	145600	65439600	97900	97900	97900	97900	0
324	20240110	145500	65439600	97900	97900	97900	97900	0
325	20240110	145400	65439600	97900	97900	97900	97900	0
326	20240110	145300	65439600	97900	97900	97900	97900	0
327	20240110	145200	65439600	97900	97900	97900	97900	0
328	20240110	145100	65439600	97900	97900	97900	97900	0
329	20240110	145000	65439600	97900	97900	97900	97900	2
330	20240110	144900	65243800	97900	97900	97900	97900	0
331	20240110	144800	65243800	97900	97900	97900	97900	0
332	20240110	144700	65243800	97900	97900	97900	97900	0
333	20240110	144600	65243800	97900	97900	97900	97900	1
334	20240110	144500	65145900	97900	97900	97900	97900	0
335	20240110	144400	65145900	97900	97900	97900	97900	0
336	20240110	144300	65145900	97900	97900	97900	97900	1
337	20240110	144200	65048000	97900	97900	97900	97900	0
338	20240110	144100	65048000	97900	97900	97900	97900	0
339	20240110	144000	65048000	97900	97900	97900	97900	0
340	20240110	143900	65048000	97900	97900	97900	97900	24
341	20240110	143800	62698400	97900	97900	97900	97900	5
342	20240110	143700	62208900	98100	98100	98100	98100	0
343	20240110	143600	62208900	98100	98100	98100	98100	7
344	20240110	143500	61522200	97900	97900	97900	97900	0
345	20240110	143400	61522200	97900	97900	97900	97900	0
346	20240110	143300	61522200	97900	97900	97900	97900	0
347	20240110	143200	61522200	97900	97900	97900	97900	0
348	20240110	143100	61522200	97900	97900	97900	97900	0
349	20240110	143000	61522200	97900	97900	97900	97900	0
350	20240110	142900	61522200	97900	98000	98000	97900	31
351	20240110	142800	58485300	98100	98100	98100	98100	2
352	20240110	142700	58289100	98000	98000	98000	98000	0
353	20240110	142600	58289100	98000	98000	98000	98000	0
354	20240110	142500	58289100	98000	98000	98000	98000	1
355	20240110	142400	58191100	98000	98000	98000	98000	0
356	20240110	142300	58191100	98000	98000	98000	98000	0
357	20240110	142200	58191100	98000	98000	98000	98000	0
358	20240110	142100	58191100	98000	98000	98000	98000	5
359	20240110	142000	57701100	98000	98000	98000	98000	1
360	20240110	141900	57603100	97900	97900	97900	97900	0
361	20240110	141800	57603100	97900	97900	97900	97900	0
362	20240110	141700	57603100	97900	97900	97900	97900	10
363	20240110	141600	56624100	97900	97900	97900	97900	0
364	20240110	141500	56624100	97900	97900	97900	97900	0
365	20240110	141400	56624100	97900	97900	97900	97900	0
366	20240110	141300	56624100	97900	97900	97900	97900	0
367	20240110	141200	56624100	97900	97900	97900	97900	0
368	20240110	141100	56624100	97900	97900	97900	97900	0
369	20240110	141000	56624100	97900	97900	97900	97900	0
370	20240110	140900	56624100	97900	97900	97900	97900	11
371	20240110	140800	55547200	98200	98200	98200	98200	0
372	20240110	140700	55547200	98200	98200	98200	98200	2
373	20240110	140600	55350800	98200	98200	98200	98200	0
374	20240110	140500	55350800	98200	98200	98200	98200	0
375	20240110	140400	55350800	98200	98200	98200	97900	4
376	20240110	140300	54958300	97900	97900	97900	97900	1
377	20240110	140200	54860400	98000	98000	98000	98000	0
378	20240110	140100	54860400	98000	98000	98000	98000	0
379	20240110	140000	54860400	98000	98000	98000	98000	3
380	20240110	135900	54566400	98000	98000	98000	98000	0
381	20240110	135800	54566400	98000	98000	98000	98000	0
382	20240110	135700	54566400	98000	98000	98000	98000	0
383	20240110	135600	54566400	98000	98000	98000	98000	0
384	20240110	135500	54566400	98000	98000	98000	98000	29
385	20240110	135400	51724400	98000	98000	98000	98000	12
386	20240110	135300	50548400	98000	98000	98000	98000	57
387	20240110	135200	44962400	98000	98000	98000	98000	0
388	20240110	135100	44962400	98000	98000	98000	98000	0
389	20240110	135000	44962400	98000	98000	98000	98000	0
390	20240110	134900	44962400	98000	98000	98000	98000	1
391	20240110	134800	44864400	98000	98000	98000	98000	0
392	20240110	134700	44864400	98000	98000	98000	98000	2
393	20240110	134600	44668400	98000	98000	98000	98000	1
394	20240110	134500	44570400	98000	98000	98000	98000	3
395	20240110	134400	44276400	98000	98000	98000	98000	0
396	20240110	134300	44276400	98000	98000	98000	98000	0
397	20240110	134200	44276400	98000	98000	98000	98000	2
398	20240110	134100	44080400	98000	98000	98000	98000	1
399	20240110	134000	43982400	97900	97900	97900	97900	4
400	20240110	133900	43590800	97900	97900	97900	97900	0
401	20240110	133800	43590800	97900	97900	97900	97900	0
402	20240110	133700	43590800	97900	97900	97900	97900	30
403	20240110	133600	40653800	98000	98000	98000	98000	1
404	20240110	133500	40555800	98000	98000	98000	98000	1
405	20240110	133400	40457800	98000	98000	98000	98000	0
406	20240110	133300	40457800	98000	98000	98000	98000	4
407	20240110	133200	40065800	98000	98000	98000	98000	0
408	20240110	133100	40065800	98000	98000	98000	98000	0
409	20240110	133000	40065800	98000	98000	98000	98000	0
410	20240110	132900	40065800	98000	98100	98100	98000	19
411	20240110	132800	38202800	98300	98300	98300	98300	1
412	20240110	132700	38104500	98300	98300	98300	98300	0
413	20240110	132600	38104500	98300	98300	98300	98300	0
414	20240110	132500	38104500	98300	98300	98300	98300	1
415	20240110	132400	38006200	98300	98300	98300	98300	5
416	20240110	132300	37514700	98200	98200	98200	98200	0
417	20240110	132200	37514700	98200	98200	98200	98200	0
418	20240110	132100	37514700	98200	98200	98200	98200	1
419	20240110	132000	37416500	98200	98200	98200	98200	0
420	20240110	131900	37416500	98200	98200	98200	98200	0
421	20240110	131800	37416500	98200	98200	98200	98200	2
422	20240110	131700	37220100	98200	98200	98200	98200	0
423	20240110	131600	37220100	98200	98200	98200	98200	0
424	20240110	131500	37220100	98200	98200	98200	98200	0
425	20240110	131400	37220100	98200	98200	98200	98200	1
426	20240110	131300	37121900	98200	98200	98200	98200	0
427	20240110	131200	37121900	98200	98200	98200	98200	0
428	20240110	131100	37121900	98200	98200	98200	98200	1
429	20240110	131000	37023700	98200	98200	98200	98200	0
430	20240110	130900	37023700	98200	98200	98200	98200	0
431	20240110	130800	37023700	98200	98200	98200	98200	0
432	20240110	130700	37023700	98200	98200	98200	98200	2
433	20240110	130600	36827300	98200	98200	98200	98200	0
434	20240110	130500	36827300	98200	98200	98200	98200	0
435	20240110	130400	36827300	98200	98200	98200	98200	1
436	20240110	130300	36729100	98200	98200	98200	98200	0
437	20240110	130200	36729100	98200	98200	98200	98200	1
438	20240110	130100	36630900	98200	98200	98200	98200	0
439	20240110	130000	36630900	98200	98200	98200	98200	1
440	20240110	125900	36532700	98200	98200	98200	98200	0
441	20240110	125800	36532700	98200	98200	98200	98200	0
442	20240110	125700	36532700	98200	98200	98200	98200	1
443	20240110	125600	36434500	98200	98200	98200	98200	1
444	20240110	125500	36336300	98200	98200	98200	98200	0
445	20240110	125400	36336300	98200	98200	98200	98200	0
446	20240110	125300	36336300	98200	98200	98200	98200	1
447	20240110	125200	36238100	98200	98200	98200	98200	0
448	20240110	125100	36238100	98200	98200	98200	98200	0
449	20240110	125000	36238100	98200	98200	98200	98200	0
450	20240110	124900	36238100	98200	98300	98300	98200	13
451	20240110	124800	34961400	98300	98300	98300	98300	0
452	20240110	124700	34961400	98300	98300	98300	98300	0
453	20240110	124600	34961400	98300	98300	98300	98300	2
454	20240110	124500	34764800	98300	98300	98300	98300	0
455	20240110	124400	34764800	98300	98300	98300	98300	0
456	20240110	124300	34764800	98300	98300	98300	98300	0
457	20240110	124200	34764800	98300	98300	98300	98300	3
458	20240110	124100	34469900	98300	98300	98300	98300	0
459	20240110	124000	34469900	98300	98300	98300	98300	0
460	20240110	123900	34469900	98300	98300	98300	98300	1
461	20240110	123800	34371600	98300	98300	98300	98300	0
462	20240110	123700	34371600	98300	98300	98300	98300	0
463	20240110	123600	34371600	98300	98300	98300	98300	0
464	20240110	123500	34371600	98300	98300	98300	98300	1
465	20240110	123400	34273300	98300	98300	98300	98300	0
466	20240110	123300	34273300	98300	98300	98300	98300	0
467	20240110	123200	34273300	98300	98300	98300	98300	2
468	20240110	123100	34076700	98300	98300	98300	98300	0
469	20240110	123000	34076700	98300	98300	98300	98300	0
470	20240110	122900	34076700	98300	98300	98300	98300	1
471	20240110	122800	33978400	98200	98200	98200	98200	0
472	20240110	122700	33978400	98200	98200	98200	98200	0
473	20240110	122600	33978400	98200	98200	98200	98200	0
474	20240110	122500	33978400	98200	98200	98200	98200	1
475	20240110	122400	33880200	98200	98200	98200	98200	0
476	20240110	122300	33880200	98200	98200	98200	98200	1
477	20240110	122200	33782000	98200	98200	98200	98200	0
478	20240110	122100	33782000	98200	98200	98200	98200	0
479	20240110	122000	33782000	98200	98200	98200	98200	12
480	20240110	121900	32603600	98400	98400	98400	98400	0
481	20240110	121800	32603600	98400	98400	98400	98400	1
482	20240110	121700	32505200	98400	98400	98400	98400	0
483	20240110	121600	32505200	98400	98400	98400	98400	0
484	20240110	121500	32505200	98400	98400	98400	98400	0
485	20240110	121400	32505200	98400	98400	98400	98400	1
486	20240110	121300	32406800	98400	98400	98400	98400	0
487	20240110	121200	32406800	98400	98400	98400	98400	0
488	20240110	121100	32406800	98400	98400	98400	98400	1
489	20240110	121000	32308400	98400	98400	98400	98400	0
490	20240110	120900	32308400	98400	98400	98400	98400	0
491	20240110	120800	32308400	98400	98400	98400	98400	0
492	20240110	120700	32308400	98400	98400	98400	98400	2
493	20240110	120600	32111600	98300	98300	98300	98300	0
494	20240110	120500	32111600	98300	98300	98300	98300	0
495	20240110	120400	32111600	98300	98300	98300	98300	0
496	20240110	120300	32111600	98300	98300	98300	98300	1
497	20240110	120200	32013300	98300	98300	98300	98300	1
498	20240110	120100	31915000	98300	98300	98300	98300	0
499	20240110	120000	31915000	98300	98400	98400	98300	2
500	20240110	115900	31718300	98300	98300	98300	98300	0
501	20240110	115800	31718300	98300	98300	98300	98300	0
502	20240110	115700	31718300	98300	98300	98300	98300	0
503	20240110	115600	31718300	98300	98300	98300	98300	5
504	20240110	115500	31226800	98200	98200	98200	98200	1
505	20240110	115400	31128600	98100	98100	98100	98100	0
506	20240110	115300	31128600	98100	98100	98100	98100	0
507	20240110	115200	31128600	98100	98100	98100	98100	0
508	20240110	115100	31128600	98100	98100	98100	98100	0
509	20240110	115000	31128600	98100	98100	98100	98100	0
510	20240110	114900	31128600	98100	98100	98100	98100	0
511	20240110	114800	31128600	98100	98100	98100	98100	0
512	20240110	114700	31128600	98100	98100	98100	98100	0
513	20240110	114600	31128600	98100	98100	98100	98100	0
514	20240110	114500	31128600	98100	98100	98100	98100	0
515	20240110	114400	31128600	98100	98100	98100	98100	0
516	20240110	114300	31128600	98100	98100	98100	98100	0
517	20240110	114200	31128600	98100	98100	98100	98100	0
518	20240110	114100	31128600	98100	98100	98100	98100	0
519	20240110	114000	31128600	98100	98100	98100	98100	0
520	20240110	113900	31128600	98100	98100	98100	98100	0
521	20240110	113800	31128600	98100	98100	98100	98100	0
522	20240110	113700	31128600	98100	98100	98100	98100	0
523	20240110	113600	31128600	98100	98100	98100	98100	0
524	20240110	113500	31128600	98100	98100	98100	98100	0
525	20240110	113400	31128600	98100	98100	98100	98100	0
526	20240110	113300	31128600	98100	98100	98100	98100	0
527	20240110	113200	31128600	98100	98100	98100	98100	0
528	20240110	113100	31128600	98100	98100	98100	98100	0
529	20240110	113000	31128600	98100	98100	98100	98100	0
530	20240110	112900	31128600	98100	98100	98100	98100	0
531	20240110	112800	31128600	98100	98100	98100	98100	0
532	20240110	112700	31128600	98100	98100	98100	98100	0
533	20240110	112600	31128600	98100	98300	98300	98100	15
534	20240110	112500	29655900	98100	98100	98100	98100	0
535	20240110	112400	29655900	98100	98100	98100	98100	0
536	20240110	112300	29655900	98100	98100	98100	98100	0
537	20240110	112200	29655900	98100	98100	98100	98100	0
538	20240110	112100	29655900	98100	98100	98100	98100	0
539	20240110	112000	29655900	98100	98100	98100	98100	0
540	20240110	111900	29655900	98100	98100	98100	98100	0
541	20240110	111800	29655900	98100	98100	98100	98100	0
542	20240110	111700	29655900	98100	98100	98100	98100	0
543	20240110	111600	29655900	98100	98100	98100	98100	6
544	20240110	111500	29067300	98500	98500	98500	98500	1
545	20240110	111400	28968800	98000	98000	98000	98000	13
546	20240110	111300	27694800	98000	98000	98000	98000	17
547	20240110	111200	26028800	98000	98000	98000	98000	3
548	20240110	111100	25734800	98500	98500	98500	98500	0
549	20240110	111000	25734800	98500	98500	98500	98500	1
550	20240110	110900	25636300	98500	98500	98500	98500	0
551	20240110	110800	25636300	98500	98500	98500	98500	0
552	20240110	110700	25636300	98500	98500	98500	98500	1
553	20240110	110600	25537800	98500	98500	98500	98500	1
554	20240110	110500	25439300	98400	98400	98400	98400	21
555	20240110	110400	23372900	98500	98500	98500	98500	0
556	20240110	110300	23372900	98500	98500	98500	98500	1
557	20240110	110200	23274400	98400	98400	98400	98400	0
558	20240110	110100	23274400	98400	98400	98400	98400	7
559	20240110	110000	22585600	98500	98500	98500	98500	1
560	20240110	105900	22487100	98400	98400	98400	98400	0
561	20240110	105800	22487100	98400	98400	98400	98400	0
562	20240110	105700	22487100	98400	98400	98400	98400	9
563	20240110	105600	21601500	98500	98500	98500	98500	1
564	20240110	105500	21503000	98400	98400	98400	98400	1
565	20240110	105400	21404600	98400	98400	98400	98400	0
566	20240110	105300	21404600	98400	98400	98400	98400	0
567	20240110	105200	21404600	98400	98400	98400	98400	0
568	20240110	105100	21404600	98400	98400	98400	98400	1
569	20240110	105000	21306200	98400	98400	98400	98400	0
570	20240110	104900	21306200	98400	98400	98400	98400	0
571	20240110	104800	21306200	98400	98400	98400	98400	0
572	20240110	104700	21306200	98400	98400	98400	98400	0
573	20240110	104600	21306200	98400	98400	98400	98400	5
574	20240110	104500	20814200	98400	98400	98400	98400	0
575	20240110	104400	20814200	98400	98400	98400	98400	0
576	20240110	104300	20814200	98400	98400	98400	98400	0
577	20240110	104200	20814200	98400	98400	98400	98400	2
578	20240110	104100	20617400	98400	98400	98400	98400	0
579	20240110	104000	20617400	98400	98400	98400	98400	0
580	20240110	103900	20617400	98400	98400	98400	98400	1
581	20240110	103800	20519000	98400	98400	98400	98400	11
582	20240110	103700	19436600	98400	98400	98400	98400	1
583	20240110	103600	19338200	98400	98400	98400	98400	1
584	20240110	103500	19239800	98000	98000	98000	98000	0
585	20240110	103400	19239800	98000	98000	98000	98000	0
586	20240110	103300	19239800	98000	98000	98000	98000	0
587	20240110	103200	19239800	98000	98000	98000	98000	0
588	20240110	103100	19239800	98000	98000	98000	98000	2
589	20240110	103000	19043800	98100	98100	98100	98100	0
590	20240110	102900	19043800	98100	98200	98200	98100	20
591	20240110	102800	17081700	98100	98100	98100	98100	0
592	20240110	102700	17081700	98100	98100	98100	98100	0
593	20240110	102600	17081700	98100	98300	98300	98100	12
594	20240110	102500	15902500	98300	98300	98300	98300	2
595	20240110	102400	15705900	98000	98000	98000	98000	0
596	20240110	102300	15705900	98000	98000	98000	98000	0
597	20240110	102200	15705900	98000	98000	98000	98000	0
598	20240110	102100	15705900	98000	98000	98000	98000	0
599	20240110	102000	15705900	98000	98000	98000	98000	0
600	20240110	101900	15705900	98000	98000	98000	98000	0
601	20240110	101800	15705900	98000	98000	98000	98000	0
602	20240110	101700	15705900	98000	98000	98000	98000	0
603	20240110	101600	15705900	98000	98000	98000	98000	0
604	20240110	101500	15705900	98000	98000	98000	98000	0
605	20240110	101400	15705900	98000	98000	98000	98000	0
606	20240110	101300	15705900	98000	98000	98000	98000	0
607	20240110	101200	15705900	98000	98400	98400	98000	15
608	20240110	101100	14235500	98400	98400	98400	98400	0
609	20240110	101000	14235500	98400	98400	98400	98400	1
610	20240110	100900	14137100	98400	98400	98400	98400	1
611	20240110	100800	14038700	98000	98000	98000	98000	0
612	20240110	100700	14038700	98000	98000	98000	98000	0
613	20240110	100600	14038700	98000	98000	98000	98000	10
614	20240110	100500	13058700	98400	98400	98400	98400	0
615	20240110	100400	13058700	98400	98400	98400	98400	0
616	20240110	100300	13058700	98400	98400	98400	98400	1
617	20240110	100200	12960300	98400	98400	98400	98400	0
618	20240110	100100	12960300	98400	98400	98400	98400	0
619	20240110	100000	12960300	98400	98400	98400	98400	1
620	20240110	095900	12861900	98400	98400	98400	98400	0
621	20240110	095800	12861900	98400	98400	98400	98400	0
622	20240110	095700	12861900	98400	98400	98400	98400	0
623	20240110	095600	12861900	98400	98400	98500	98400	4
624	20240110	095500	12468100	98400	98300	98400	98300	8
625	20240110	095400	11681100	97900	97900	97900	97900	0
626	20240110	095300	11681100	97900	97900	97900	97900	13
627	20240110	095200	10408400	97900	97900	97900	97900	0
628	20240110	095100	10408400	97900	97900	97900	97900	0
629	20240110	095000	10408400	97900	97900	97900	97900	0
630	20240110	094900	10408400	97900	97900	97900	97900	0
631	20240110	094800	10408400	97900	97900	97900	97900	0
632	20240110	094700	10408400	97900	97900	97900	97900	0
633	20240110	094600	10408400	97900	97900	97900	97900	0
634	20240110	094500	10408400	97900	97900	97900	97900	0
635	20240110	094400	10408400	97900	97900	97900	97900	13
636	20240110	094300	9135700	98000	98000	98000	98000	0
637	20240110	094200	9135700	98000	98000	98000	98000	7
638	20240110	094100	8449700	97900	97900	97900	97900	0
639	20240110	094000	8449700	97900	97900	97900	97900	0
640	20240110	093900	8449700	97900	97900	97900	97900	0
641	20240110	093800	8449700	97900	97900	97900	97900	0
642	20240110	093700	8449700	97900	97900	97900	97900	0
643	20240110	093600	8449700	97900	97900	97900	97900	0
644	20240110	093500	8449700	97900	97900	97900	97900	0
645	20240110	093400	8449700	97900	97900	97900	97900	0
646	20240110	093300	8449700	97900	97900	97900	97900	0
647	20240110	093200	8449700	97900	98100	98100	97900	14
648	20240110	093100	7077900	98100	98100	98100	98100	0
649	20240110	093000	7077900	98100	98100	98100	98100	7
650	20240110	092900	6391200	98800	98800	98800	98800	0
651	20240110	092800	6391200	98800	98800	98800	98800	1
652	20240110	092700	6292400	98800	98800	98800	98800	0
653	20240110	092600	6292400	98800	98800	98800	98800	0
654	20240110	092500	6292400	98800	98800	98800	98800	0
655	20240110	092400	6292400	98800	98100	98800	98100	5
656	20240110	092300	5800500	98400	98400	98400	98400	3
657	20240110	092200	5505300	98400	98400	98400	98400	0
658	20240110	092100	5505300	98400	98400	98400	98400	11
659	20240110	092000	4422900	98400	98400	98400	98400	0
660	20240110	091900	4422900	98400	98400	98400	98400	0
661	20240110	091800	4422900	98400	98400	98400	98400	0
662	20240110	091700	4422900	98400	98400	98400	98400	1
663	20240110	091600	4324500	98400	98400	98400	98400	0
664	20240110	091500	4324500	98400	98400	98400	98400	0
665	20240110	091400	4324500	98400	98400	98400	98400	1
666	20240110	091300	4226100	98400	98400	98400	98400	0
667	20240110	091200	4226100	98400	98400	98400	98400	0
668	20240110	091100	4226100	98400	98400	98400	98400	0
669	20240110	091000	4226100	98400	98400	98400	98400	2
670	20240110	090900	4029300	98100	98100	98100	98100	17
671	20240110	090800	2361600	98400	98400	98400	98400	0
672	20240110	090700	2361600	98400	98400	98400	98400	21
673	20240110	090600	295200	98400	98400	98400	98400	0
674	20240110	090500	295200	98400	98400	98400	98400	0
675	20240110	090400	295200	98400	98400	98400	98400	0
676	20240110	090300	295200	98400	98400	98400	98400	1
677	20240110	090200	196800	98400	98400	98400	98400	0
678	20240110	090100	196800	98400	98400	98400	98400	1
679	20240110	090000	98400	98400	98400	98400	98400	1