KissMeData/069080/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	194800	1221330650	16750	16750	16750	16750	2552
3	20240110	194700	1221330650	16750	16750	16750	16750	0
4	20240110	194600	1221330650	16750	16750	16750	16750	0
5	20240110	194500	1221330650	16750	16750	16750	16750	0
6	20240110	194400	1221330650	16750	16750	16750	16750	0
7	20240110	194300	1221330650	16750	16750	16750	16750	0
8	20240110	194200	1221330650	16750	16750	16750	16750	0
9	20240110	194100	1221330650	16750	16750	16750	16750	0
10	20240110	194000	1221330650	16750	16750	16750	16750	0
11	20240110	193900	1221330650	16750	16750	16750	16750	0
12	20240110	193800	1221330650	16750	16750	16750	16750	0
13	20240110	193700	1221330650	16750	16750	16750	16750	0
14	20240110	193600	1221330650	16750	16750	16750	16750	0
15	20240110	193500	1221330650	16750	16750	16750	16750	0
16	20240110	193400	1221330650	16750	16750	16750	16750	0
17	20240110	193300	1221330650	16750	16750	16750	16750	0
18	20240110	193200	1221330650	16750	16750	16750	16750	0
19	20240110	193100	1221330650	16750	16750	16750	16750	0
20	20240110	193000	1221330650	16750	16750	16750	16750	0
21	20240110	192900	1221330650	16750	16750	16750	16750	0
22	20240110	192800	1221330650	16750	16750	16750	16750	0
23	20240110	192700	1221330650	16750	16750	16750	16750	0
24	20240110	192600	1221330650	16750	16750	16750	16750	0
25	20240110	192500	1221330650	16750	16750	16750	16750	0
26	20240110	192400	1221330650	16750	16750	16750	16750	0
27	20240110	192300	1221330650	16750	16750	16750	16750	0
28	20240110	192200	1221330650	16750	16750	16750	16750	0
29	20240110	192100	1221330650	16750	16750	16750	16750	0
30	20240110	192000	1221330650	16750	16750	16750	16750	0
31	20240110	191900	1221330650	16750	16750	16750	16750	0
32	20240110	191800	1221330650	16750	16750	16750	16750	2552
33	20240110	191700	1221330650	16750	16750	16750	16750	0
34	20240110	191600	1221330650	16750	16750	16750	16750	0
35	20240110	191500	1221330650	16750	16750	16750	16750	0
36	20240110	191400	1221330650	16750	16750	16750	16750	0
37	20240110	191300	1221330650	16750	16750	16750	16750	0
38	20240110	191200	1221330650	16750	16750	16750	16750	0
39	20240110	191100	1221330650	16750	16750	16750	16750	0
40	20240110	191000	1221330650	16750	16750	16750	16750	0
41	20240110	190900	1221330650	16750	16750	16750	16750	0
42	20240110	190800	1221330650	16750	16750	16750	16750	0
43	20240110	190700	1221330650	16750	16750	16750	16750	0
44	20240110	190600	1221330650	16750	16750	16750	16750	0
45	20240110	190500	1221330650	16750	16750	16750	16750	0
46	20240110	190400	1221330650	16750	16750	16750	16750	0
47	20240110	190300	1221330650	16750	16750	16750	16750	0
48	20240110	190200	1221330650	16750	16750	16750	16750	0
49	20240110	190100	1221330650	16750	16750	16750	16750	0
50	20240110	190000	1221330650	16750	16750	16750	16750	0
51	20240110	185900	1221330650	16750	16750	16750	16750	0
52	20240110	185800	1221330650	16750	16750	16750	16750	0
53	20240110	185700	1221330650	16750	16750	16750	16750	0
54	20240110	185600	1221330650	16750	16750	16750	16750	0
55	20240110	185500	1221330650	16750	16750	16750	16750	0
56	20240110	185400	1221330650	16750	16750	16750	16750	0
57	20240110	185300	1221330650	16750	16750	16750	16750	0
58	20240110	185200	1221330650	16750	16750	16750	16750	0
59	20240110	185100	1221330650	16750	16750	16750	16750	0
60	20240110	185000	1221330650	16750	16750	16750	16750	0
61	20240110	184900	1221330650	16750	16750	16750	16750	0
62	20240110	184800	1221330650	16750	16750	16750	16750	2552
63	20240110	184700	1221330650	16750	16750	16750	16750	0
64	20240110	184600	1221330650	16750	16750	16750	16750	0
65	20240110	184500	1221330650	16750	16750	16750	16750	0
66	20240110	184400	1221330650	16750	16750	16750	16750	0
67	20240110	184300	1221330650	16750	16750	16750	16750	0
68	20240110	184200	1221330650	16750	16750	16750	16750	0
69	20240110	184100	1221330650	16750	16750	16750	16750	0
70	20240110	184000	1221330650	16750	16750	16750	16750	0
71	20240110	183900	1221330650	16750	16750	16750	16750	0
72	20240110	183800	1221330650	16750	16750	16750	16750	0
73	20240110	183700	1221330650	16750	16750	16750	16750	0
74	20240110	183600	1221330650	16750	16750	16750	16750	0
75	20240110	183500	1221330650	16750	16750	16750	16750	0
76	20240110	183400	1221330650	16750	16750	16750	16750	0
77	20240110	183300	1221330650	16750	16750	16750	16750	0
78	20240110	183200	1221330650	16750	16750	16750	16750	0
79	20240110	183100	1221330650	16750	16750	16750	16750	0
80	20240110	183000	1221330650	16750	16750	16750	16750	0
81	20240110	182900	1221330650	16750	16750	16750	16750	0
82	20240110	182800	1221330650	16750	16750	16750	16750	0
83	20240110	182700	1221330650	16750	16750	16750	16750	0
84	20240110	182600	1221330650	16750	16750	16750	16750	0
85	20240110	182500	1221330650	16750	16750	16750	16750	0
86	20240110	182400	1221330650	16750	16750	16750	16750	0
87	20240110	182300	1221330650	16750	16750	16750	16750	0
88	20240110	182200	1221330650	16750	16750	16750	16750	0
89	20240110	182100	1221330650	16750	16750	16750	16750	0
90	20240110	182000	1221330650	16750	16750	16750	16750	0
91	20240110	181900	1221330650	16750	16750	16750	16750	0
92	20240110	181800	1221330650	16750	16750	16750	16750	2552
93	20240110	181700	1221330650	16750	16750	16750	16750	0
94	20240110	181600	1221330650	16750	16750	16750	16750	0
95	20240110	181500	1221330650	16750	16750	16750	16750	0
96	20240110	181400	1221330650	16750	16750	16750	16750	0
97	20240110	181300	1221330650	16750	16750	16750	16750	0
98	20240110	181200	1221330650	16750	16750	16750	16750	0
99	20240110	181100	1221330650	16750	16750	16750	16750	0
100	20240110	181000	1221330650	16750	16750	16750	16750	0
101	20240110	180900	1221330650	16750	16750	16750	16750	0
102	20240110	180800	1221330650	16750	16750	16750	16750	0
103	20240110	180700	1221330650	16750	16750	16750	16750	0
104	20240110	180600	1221330650	16750	16750	16750	16750	0
105	20240110	180500	1221330650	16750	16750	16750	16750	0
106	20240110	180400	1221330650	16750	16750	16750	16750	0
107	20240110	180300	1221330650	16750	16750	16750	16750	0
108	20240110	180200	1221330650	16750	16750	16750	16750	0
109	20240110	180100	1221330650	16750	16750	16750	16750	0
110	20240110	180000	1221330650	16750	16750	16750	16750	0
111	20240110	175900	1221330650	16750	16750	16750	16750	0
112	20240110	175800	1221330650	16750	16750	16750	16750	0
113	20240110	175700	1221330650	16750	16750	16750	16750	0
114	20240110	175600	1221330650	16750	16750	16750	16750	0
115	20240110	175500	1221330650	16750	16750	16750	16750	0
116	20240110	175400	1221330650	16750	16750	16750	16750	0
117	20240110	175300	1221330650	16750	16750	16750	16750	0
118	20240110	175200	1221330650	16750	16750	16750	16750	0
119	20240110	175100	1221330650	16750	16750	16750	16750	0
120	20240110	175000	1221330650	16750	16750	16750	16750	0
121	20240110	174900	1221330650	16750	16750	16750	16750	0
122	20240110	174800	1221330650	16750	16750	16750	16750	2552
123	20240110	174700	1221330650	16750	16750	16750	16750	0
124	20240110	174600	1221330650	16750	16750	16750	16750	0
125	20240110	174500	1221330650	16750	16750	16750	16750	0
126	20240110	174400	1221330650	16750	16750	16750	16750	0
127	20240110	174300	1221330650	16750	16750	16750	16750	0
128	20240110	174200	1221330650	16750	16750	16750	16750	0
129	20240110	174100	1221330650	16750	16750	16750	16750	0
130	20240110	174000	1221330650	16750	16750	16750	16750	0
131	20240110	173900	1221330650	16750	16750	16750	16750	0
132	20240110	173800	1221330650	16750	16750	16750	16750	0
133	20240110	173700	1221330650	16750	16750	16750	16750	0
134	20240110	173600	1221330650	16750	16750	16750	16750	0
135	20240110	173500	1221330650	16750	16750	16750	16750	0
136	20240110	173400	1221330650	16750	16750	16750	16750	0
137	20240110	173300	1221330650	16750	16750	16750	16750	0
138	20240110	173200	1221330650	16750	16750	16750	16750	0
139	20240110	173100	1221330650	16750	16750	16750	16750	0
140	20240110	173000	1221330650	16750	16750	16750	16750	0
141	20240110	172900	1221330650	16750	16750	16750	16750	0
142	20240110	172800	1221330650	16750	16750	16750	16750	0
143	20240110	172700	1221330650	16750	16750	16750	16750	0
144	20240110	172600	1221330650	16750	16750	16750	16750	0
145	20240110	172500	1221330650	16750	16750	16750	16750	0
146	20240110	172400	1221330650	16750	16750	16750	16750	0
147	20240110	172300	1221330650	16750	16750	16750	16750	0
148	20240110	172200	1221330650	16750	16750	16750	16750	0
149	20240110	172100	1221330650	16750	16750	16750	16750	0
150	20240110	172000	1221330650	16750	16750	16750	16750	0
151	20240110	171900	1221330650	16750	16750	16750	16750	0
152	20240110	171800	1221330650	16750	16750	16750	16750	2552
153	20240110	171700	1221330650	16750	16750	16750	16750	0
154	20240110	171600	1221330650	16750	16750	16750	16750	0
155	20240110	171500	1221330650	16750	16750	16750	16750	0
156	20240110	171400	1221330650	16750	16750	16750	16750	0
157	20240110	171300	1221330650	16750	16750	16750	16750	0
158	20240110	171200	1221330650	16750	16750	16750	16750	0
159	20240110	171100	1221330650	16750	16750	16750	16750	0
160	20240110	171000	1221330650	16750	16750	16750	16750	0
161	20240110	170900	1221330650	16750	16750	16750	16750	0
162	20240110	170800	1221330650	16750	16750	16750	16750	0
163	20240110	170700	1221330650	16750	16750	16750	16750	0
164	20240110	170600	1221330650	16750	16750	16750	16750	0
165	20240110	170500	1221330650	16750	16750	16750	16750	0
166	20240110	170400	1221330650	16750	16750	16750	16750	0
167	20240110	170300	1221330650	16750	16750	16750	16750	0
168	20240110	170200	1221330650	16750	16750	16750	16750	0
169	20240110	170100	1221330650	16750	16750	16750	16750	0
170	20240110	170000	1221330650	16750	16750	16750	16750	0
171	20240110	165900	1221330650	16750	16750	16750	16750	0
172	20240110	165800	1221330650	16750	16750	16750	16750	0
173	20240110	165700	1221330650	16750	16750	16750	16750	0
174	20240110	165600	1221330650	16750	16750	16750	16750	0
175	20240110	165500	1221330650	16750	16750	16750	16750	0
176	20240110	165400	1221330650	16750	16750	16750	16750	0
177	20240110	165300	1221330650	16750	16750	16750	16750	0
178	20240110	165200	1221330650	16750	16750	16750	16750	0
179	20240110	165100	1221330650	16750	16750	16750	16750	0
180	20240110	165000	1221330650	16750	16750	16750	16750	0
181	20240110	164900	1221330650	16750	16750	16750	16750	0
182	20240110	164800	1221330650	16750	16750	16750	16750	2552
183	20240110	164700	1221330650	16750	16750	16750	16750	0
184	20240110	164600	1221330650	16750	16750	16750	16750	0
185	20240110	164500	1221330650	16750	16750	16750	16750	0
186	20240110	164400	1221330650	16750	16750	16750	16750	0
187	20240110	164300	1221330650	16750	16750	16750	16750	0
188	20240110	164200	1221330650	16750	16750	16750	16750	0
189	20240110	164100	1221330650	16750	16750	16750	16750	0
190	20240110	164000	1221330650	16750	16750	16750	16750	0
191	20240110	163900	1221330650	16750	16750	16750	16750	0
192	20240110	163800	1221330650	16750	16750	16750	16750	0
193	20240110	163700	1221330650	16750	16750	16750	16750	0
194	20240110	163600	1221330650	16750	16750	16750	16750	0
195	20240110	163500	1221330650	16750	16750	16750	16750	0
196	20240110	163400	1221330650	16750	16750	16750	16750	0
197	20240110	163300	1221330650	16750	16750	16750	16750	0
198	20240110	163200	1221330650	16750	16750	16750	16750	0
199	20240110	163100	1221330650	16750	16750	16750	16750	0
200	20240110	163000	1221330650	16750	16750	16750	16750	0
201	20240110	162900	1221330650	16750	16750	16750	16750	0
202	20240110	162800	1221330650	16750	16750	16750	16750	0
203	20240110	162700	1221330650	16750	16750	16750	16750	0
204	20240110	162600	1221330650	16750	16750	16750	16750	0
205	20240110	162500	1221330650	16750	16750	16750	16750	0
206	20240110	162400	1221330650	16750	16750	16750	16750	0
207	20240110	162300	1221330650	16750	16750	16750	16750	0
208	20240110	162200	1221330650	16750	16750	16750	16750	0
209	20240110	162100	1221330650	16750	16750	16750	16750	0
210	20240110	162000	1221330650	16750	16750	16750	16750	0
211	20240110	161900	1221330650	16750	16750	16750	16750	0
212	20240110	161800	1221330650	16750	16750	16750	16750	2552
213	20240110	161700	1221330650	16750	16750	16750	16750	0
214	20240110	161600	1221330650	16750	16750	16750	16750	0
215	20240110	161500	1221330650	16750	16750	16750	16750	0
216	20240110	161400	1221330650	16750	16750	16750	16750	0
217	20240110	161300	1221330650	16750	16750	16750	16750	0
218	20240110	161200	1221330650	16750	16750	16750	16750	0
219	20240110	161100	1221330650	16750	16750	16750	16750	0
220	20240110	161000	1221330650	16750	16750	16750	16750	0
221	20240110	160900	1221330650	16750	16750	16750	16750	0
222	20240110	160800	1221330650	16750	16750	16750	16750	0
223	20240110	160700	1221330650	16750	16750	16750	16750	0
224	20240110	160600	1221330650	16750	16750	16750	16750	0
225	20240110	160500	1221330650	16750	16750	16750	16750	0
226	20240110	160400	1221330650	16750	16750	16750	16750	0
227	20240110	160300	1221330650	16750	16750	16750	16750	0
228	20240110	160200	1221330650	16750	16750	16750	16750	0
229	20240110	160100	1221330650	16750	16750	16750	16750	0
230	20240110	160000	1221330650	16750	16750	16750	16750	0
231	20240110	155900	1221330650	16750	16750	16750	16750	0
232	20240110	155800	1221330650	16750	16750	16750	16750	0
233	20240110	155700	1221330650	16750	16750	16750	16750	0
234	20240110	155600	1221330650	16750	16750	16750	16750	0
235	20240110	155500	1221330650	16750	16750	16750	16750	0
236	20240110	155400	1221330650	16750	16750	16750	16750	0
237	20240110	155300	1221330650	16750	16750	16750	16750	0
238	20240110	155200	1221330650	16750	16750	16750	16750	0
239	20240110	155100	1221330650	16750	16750	16750	16750	0
240	20240110	155000	1221330650	16750	16750	16750	16750	0
241	20240110	154900	1221330650	16750	16750	16750	16750	0
242	20240110	154800	1221330650	16750	16750	16750	16750	2552
243	20240110	154700	1221330650	16750	16750	16750	16750	0
244	20240110	154600	1221330650	16750	16750	16750	16750	0
245	20240110	154500	1221330650	16750	16750	16750	16750	0
246	20240110	154400	1221330650	16750	16750	16750	16750	0
247	20240110	154300	1221330650	16750	16750	16750	16750	0
248	20240110	154200	1221330650	16750	16750	16750	16750	0
249	20240110	154100	1221330650	16750	16750	16750	16750	0
250	20240110	154000	1221330650	16750	16750	16750	16750	0
251	20240110	153900	1221330650	16750	16750	16750	16750	0
252	20240110	153800	1221330650	16750	16750	16750	16750	0
253	20240110	153700	1221330650	16750	16750	16750	16750	0
254	20240110	153600	1221330650	16750	16750	16750	16750	0
255	20240110	153500	1221330650	16750	16750	16750	16750	0
256	20240110	153400	1221330650	16750	16750	16750	16750	0
257	20240110	153300	1221330650	16750	16750	16750	16750	0
258	20240110	153200	1221330650	16750	16750	16750	16750	0
259	20240110	153100	1221330650	16750	16750	16750	16750	0
260	20240110	153000	1221330650	16750	16750	16750	16750	2552
261	20240110	152900	1178584650	16900	16900	16900	16900	0
262	20240110	152800	1178584650	16900	16900	16900	16900	0
263	20240110	152700	1178584650	16900	16900	16900	16900	0
264	20240110	152600	1178584650	16900	16900	16900	16900	0
265	20240110	152500	1178584650	16900	16900	16900	16900	0
266	20240110	152400	1178584650	16900	16900	16900	16900	0
267	20240110	152300	1178584650	16900	16900	16900	16900	0
268	20240110	152200	1178584650	16900	16900	16900	16900	0
269	20240110	152100	1178584650	16900	16900	16900	16900	0
270	20240110	152000	1178584650	16900	16900	16900	16900	0
271	20240110	151900	1178584650	16900	16890	16900	16850	178
272	20240110	151800	1175578750	16890	16900	16900	16890	228
273	20240110	151700	1171727520	16900	16910	16910	16900	610
274	20240110	151600	1161412580	16910	16910	16910	16910	11
275	20240110	151500	1161226570	16910	16920	16920	16910	31
276	20240110	151400	1160702130	16920	16940	16940	16920	12
277	20240110	151300	1160498990	16940	16930	16940	16930	154
278	20240110	151200	1157890250	16920	16920	16920	16920	0
279	20240110	151100	1157890250	16920	16920	16920	16920	2
280	20240110	151000	1157856410	16930	16930	16930	16930	103
281	20240110	150900	1156112620	16930	16920	16930	16920	27
282	20240110	150800	1155655530	16930	16930	16930	16930	2
283	20240110	150700	1155621670	16920	16910	16920	16910	23
284	20240110	150600	1155232590	16920	16920	16960	16920	35
285	20240110	150500	1154640190	16920	16920	16970	16920	13
286	20240110	150400	1154419730	16920	16920	16920	16920	0
287	20240110	150300	1154419730	16920	16910	16920	16910	38
288	20240110	150200	1153776880	16920	16920	16920	16920	5
289	20240110	150100	1153692280	16940	16940	16940	16940	262
290	20240110	150000	1149254000	16980	16950	16980	16950	37
291	20240110	145900	1148625770	16980	16970	16980	16970	295
292	20240110	145800	1143617480	16970	16960	16970	16960	299
293	20240110	145700	1138545300	16940	16920	16950	16920	593
294	20240110	145600	1128496970	16910	16910	16910	16910	117
295	20240110	145500	1126518500	16910	16910	16910	16910	269
296	20240110	145400	1121969710	16910	16910	16910	16900	62
297	20240110	145300	1120921300	16900	16900	16900	16900	8
298	20240110	145200	1120786100	16900	16910	16920	16900	781
299	20240110	145100	1107577060	16910	16960	16970	16900	3009
300	20240110	145000	1056568300	16960	16960	16960	16960	93
301	20240110	144900	1054991020	16950	16950	16950	16950	83
302	20240110	144800	1053584170	16950	16940	16950	16940	229
303	20240110	144700	1049702630	16950	16950	16950	16950	131
304	20240110	144600	1047482180	16930	16940	16940	16930	157
305	20240110	144500	1044822660	16940	16950	16950	16940	86
306	20240110	144400	1043365520	16940	16950	16950	16940	209
307	20240110	144300	1039824950	16950	16940	16950	16940	245
308	20240110	144200	1035674290	16940	16940	16940	16940	32
309	20240110	144100	1035132210	16930	16930	16930	16930	270
310	20240110	144000	1030561110	16930	16930	16930	16930	203
311	20240110	143900	1027124320	16920	16920	16930	16920	67
312	20240110	143800	1025990360	16920	16920	16920	16920	130
313	20240110	143700	1023790760	16930	16920	16930	16920	80
314	20240110	143600	1022437090	16920	16930	16940	16920	234
315	20240110	143500	1018477260	16920	16930	16930	16920	314
316	20240110	143400	1013162350	16920	16920	16920	16920	20
317	20240110	143300	1012823950	16920	16930	16930	16920	265
318	20240110	143200	1008338100	16930	16920	16930	16920	56
319	20240110	143100	1007390280	16920	16930	16930	16920	357
320	20240110	143000	1001347860	16930	16930	16930	16930	35
321	20240110	142900	1000755310	16930	16930	16930	16930	198
322	20240110	142800	997403170	16920	16920	16920	16920	57
323	20240110	142700	996438730	16920	16920	16930	16910	98
324	20240110	142600	994781180	16910	16910	16910	16910	203
325	20240110	142500	991348450	16920	16930	16930	16910	661
326	20240110	142400	980164240	16940	16940	16940	16940	216
327	20240110	142300	976505200	16940	16940	16940	16940	8
328	20240110	142200	976369680	16940	16940	16940	16940	0
329	20240110	142100	976369680	16940	16920	16940	16910	352
330	20240110	142000	970411800	16930	16930	16930	16930	272
331	20240110	141900	965806840	16930	16930	16930	16930	21
332	20240110	141800	965451310	16920	16910	16920	16910	135
333	20240110	141700	963167170	16920	16920	16920	16920	332
334	20240110	141600	957549730	16930	16930	16930	16930	198
335	20240110	141500	954197590	16930	16920	16930	16920	12
336	20240110	141400	953994480	16920	16920	16920	16920	306
337	20240110	141300	948816960	16930	16920	16930	16920	53
338	20240110	141200	947920040	16920	16920	16920	16920	212
339	20240110	141100	944333000	16920	16920	16920	16920	8
340	20240110	141000	944197640	16900	16900	16900	16900	40
341	20240110	140900	943521640	16910	16890	16910	16890	830
342	20240110	140800	929497030	16870	16870	16870	16870	7
343	20240110	140700	929378940	16870	16900	16900	16870	265
344	20240110	140600	924907170	16880	16870	16880	16870	106
345	20240110	140500	923117900	16870	16870	16870	16870	59
346	20240110	140400	922122570	16870	16870	16870	16870	206
347	20240110	140300	918647350	16850	16850	16850	16850	0
348	20240110	140200	918647350	16850	16850	16850	16850	47
349	20240110	140100	917855400	16850	16850	16850	16840	36
350	20240110	140000	917249000	16830	16830	16830	16830	302
351	20240110	135900	912166340	16810	16810	16810	16810	176
352	20240110	135800	909207780	16810	16800	16810	16800	101
353	20240110	135700	907510900	16790	16790	16790	16790	48
354	20240110	135600	906704980	16790	16790	16790	16790	55
355	20240110	135500	905781530	16780	16780	16780	16780	1
356	20240110	135400	905764750	16780	16780	16780	16780	208
357	20240110	135300	902274510	16780	16780	16780	16780	15
358	20240110	135200	902022810	16790	16790	16790	16790	0
359	20240110	135100	902022810	16790	16760	16790	16760	125
360	20240110	135000	899926910	16750	16750	16750	16750	0
361	20240110	134900	899926910	16750	16740	16750	16740	75
362	20240110	134800	898670730	16740	16750	16750	16740	23
363	20240110	134700	898285630	16750	16750	16750	16750	0
364	20240110	134600	898285630	16750	16750	16750	16750	2
365	20240110	134500	898252130	16760	16760	16760	16760	19
366	20240110	134400	897933690	16750	16750	16750	16750	9
367	20240110	134300	897782940	16750	16750	16750	16750	0
368	20240110	134200	897782940	16750	16750	16750	16750	0
369	20240110	134100	897782940	16750	16750	16750	16750	4
370	20240110	134000	897715940	16730	16730	16730	16730	1
371	20240110	133900	897699210	16750	16740	16750	16740	541
372	20240110	133800	888642710	16720	16730	16730	16720	5
373	20240110	133700	888559090	16740	16740	16740	16740	0
374	20240110	133600	888559090	16740	16740	16740	16740	6
375	20240110	133500	888458650	16730	16740	16740	16730	45
376	20240110	133400	887705780	16740	16740	16740	16740	7
377	20240110	133300	887588600	16740	16740	16740	16740	4
378	20240110	133200	887521640	16740	16740	16740	16740	10
379	20240110	133100	887354240	16730	16740	16740	16730	323
380	20240110	133000	881949650	16750	16750	16750	16750	10
381	20240110	132900	881782150	16750	16750	16750	16750	16
382	20240110	132800	881514150	16750	16750	16750	16750	0
383	20240110	132700	881514150	16750	16750	16750	16750	5
384	20240110	132600	881430400	16750	16750	16750	16750	12
385	20240110	132500	881229400	16750	16750	16750	16750	21
386	20240110	132400	880877650	16750	16750	16750	16750	7
387	20240110	132300	880760400	16750	16750	16750	16750	0
388	20240110	132200	880760400	16750	16750	16750	16750	6
389	20240110	132100	880659900	16750	16750	16750	16750	0
390	20240110	132000	880659900	16750	16750	16750	16750	6
391	20240110	131900	880559400	16750	16750	16760	16750	164
392	20240110	131800	877812330	16760	16760	16760	16760	0
393	20240110	131700	877812330	16760	16760	16760	16760	15
394	20240110	131600	877560930	16760	16760	16760	16760	100
395	20240110	131500	875884930	16760	16770	16770	16760	9
396	20240110	131400	875734010	16770	16790	16790	16770	508
397	20240110	131300	867211990	16790	16790	16790	16790	0
398	20240110	131200	867211990	16790	16790	16790	16790	0
399	20240110	131100	867211990	16790	16790	16790	16790	84
400	20240110	131000	865801630	16790	16790	16790	16790	4
401	20240110	130900	865734470	16800	16800	16800	16800	12
402	20240110	130800	865532870	16790	16790	16790	16790	37
403	20240110	130700	864911640	16800	16800	16800	16800	6
404	20240110	130600	864810840	16800	16800	16800	16800	0
405	20240110	130500	864810840	16800	16800	16800	16800	14
406	20240110	130400	864575640	16800	16800	16800	16800	0
407	20240110	130300	864575640	16800	16800	16800	16800	0
408	20240110	130200	864575640	16800	16810	16810	16800	17
409	20240110	130100	864290030	16810	16810	16810	16810	0
410	20240110	130000	864290030	16810	16810	16810	16810	21
411	20240110	125900	863937020	16810	16810	16810	16810	0
412	20240110	125800	863937020	16810	16780	16810	16780	240
413	20240110	125700	859907840	16760	16760	16760	16760	0
414	20240110	125600	859907840	16760	16760	16760	16760	10
415	20240110	125500	859740240	16750	16750	16750	16750	0
416	20240110	125400	859740240	16750	16750	16750	16750	10
417	20240110	125300	859572740	16750	16720	16750	16720	1227
418	20240110	125200	839035910	16730	16780	16780	16720	1810
419	20240110	125100	808699750	16780	16780	16780	16780	0
420	20240110	125000	808699750	16780	16790	16790	16780	9
421	20240110	124900	808548660	16780	16790	16790	16780	2
422	20240110	124800	808515090	16780	16780	16780	16780	14
423	20240110	124700	808280170	16790	16790	16790	16790	6
424	20240110	124600	808179430	16780	16780	16780	16780	3
425	20240110	124500	808129090	16790	16790	16790	16790	7
426	20240110	124400	808011560	16770	16770	16770	16770	0
427	20240110	124300	808011560	16770	16800	16800	16770	109
428	20240110	124200	806181860	16800	16800	16800	16800	0
429	20240110	124100	806181860	16800	16810	16810	16800	18
430	20240110	124000	805879360	16790	16800	16800	16790	10
431	20240110	123900	805711370	16810	16810	16810	16810	0
432	20240110	123800	805711370	16810	16820	16820	16810	16
433	20240110	123700	805442360	16820	16820	16820	16820	2
434	20240110	123600	805408720	16810	16810	16810	16810	0
435	20240110	123500	805408720	16810	16810	16810	16810	131
436	20240110	123400	803206610	16820	16840	16850	16820	203
437	20240110	123300	799789840	16850	16840	16850	16840	116
438	20240110	123200	797835350	16830	16830	16830	16830	75
439	20240110	123100	796573100	16820	16820	16820	16820	0
440	20240110	123000	796573100	16820	16820	16830	16820	20
441	20240110	122900	796236550	16830	16830	16830	16830	0
442	20240110	122800	796236550	16830	16820	16830	16820	83
443	20240110	122700	794840410	16820	16820	16820	16820	9
444	20240110	122600	794689030	16820	16820	16820	16820	0
445	20240110	122500	794689030	16820	16820	16820	16820	7
446	20240110	122400	794571290	16810	16810	16810	16810	2
447	20240110	122300	794537670	16820	16820	16820	16820	10
448	20240110	122200	794369470	16810	16810	16810	16810	0
449	20240110	122100	794369470	16810	16810	16810	16810	2
450	20240110	122000	794335850	16810	16810	16810	16810	0
451	20240110	121900	794335850	16810	16810	16810	16810	1
452	20240110	121800	794319040	16810	16800	16810	16800	11
453	20240110	121700	794134140	16810	16810	16810	16810	0
454	20240110	121600	794134140	16810	16810	16810	16810	0
455	20240110	121500	794134140	16810	16810	16810	16810	4
456	20240110	121400	794066900	16790	16790	16790	16790	11
457	20240110	121300	793882210	16810	16810	16810	16810	7
458	20240110	121200	793764540	16820	16820	16820	16820	9
459	20240110	121100	793613160	16830	16830	16830	16830	0
460	20240110	121000	793613160	16830	16830	16830	16830	209
461	20240110	120900	790095690	16840	16790	16840	16770	341
462	20240110	120800	784373540	16790	16870	16870	16790	1436
463	20240110	120700	760192540	16880	16880	16880	16880	0
464	20240110	120600	760192540	16880	16880	16880	16880	8
465	20240110	120500	760057500	16880	16880	16880	16880	0
466	20240110	120400	760057500	16880	16890	16890	16880	225
467	20240110	120300	756257370	16900	16900	16900	16900	5
468	20240110	120200	756172870	16900	16890	16900	16890	31
469	20240110	120100	755649240	16880	16890	16890	16880	17
470	20240110	120000	755362160	16880	16880	16880	16880	8
471	20240110	115900	755227120	16880	16880	16880	16880	0
472	20240110	115800	755227120	16880	16880	16880	16880	0
473	20240110	115700	755227120	16880	16880	16880	16880	91
474	20240110	115600	753691040	16880	16880	16880	16880	8
475	20240110	115500	753556000	16880	16870	16880	16870	4
476	20240110	115400	753488490	16870	16870	16870	16870	4
477	20240110	115300	753421010	16870	16870	16870	16870	0
478	20240110	115200	753421010	16870	16870	16870	16870	2
479	20240110	115100	753387270	16870	16860	16870	16860	84
480	20240110	115000	751970960	16860	16880	16880	16860	114
481	20240110	114900	750048640	16870	16870	16870	16870	0
482	20240110	114800	750048640	16870	16870	16870	16870	99
483	20240110	114700	748378510	16870	16870	16870	16870	0
484	20240110	114600	748378510	16870	16880	16880	16870	341
485	20240110	114500	742624420	16890	16890	16890	16890	14
486	20240110	114400	742387960	16890	16890	16890	16890	5
487	20240110	114300	742303510	16890	16900	16900	16890	11
488	20240110	114200	742117710	16900	16910	16910	16900	110
489	20240110	114100	740258630	16920	16900	16920	16900	10
490	20240110	114000	740089600	16900	16900	16900	16900	0
491	20240110	113900	740089600	16900	16900	16910	16900	102
492	20240110	113800	738365750	16910	16910	16910	16910	0
493	20240110	113700	738365750	16910	16910	16910	16910	5
494	20240110	113600	738281200	16910	16910	16910	16910	11
495	20240110	113500	738095190	16900	16910	16910	16900	461
496	20240110	113400	730304210	16910	16910	16910	16910	6
497	20240110	113300	730202750	16910	16910	16910	16910	12
498	20240110	113200	729999830	16910	16910	16910	16910	7
499	20240110	113100	729881460	16910	16910	16910	16910	0
500	20240110	113000	729881460	16910	16900	16910	16900	74
501	20240110	112900	728630660	16910	16900	16910	16900	6
502	20240110	112800	728529210	16910	16910	16910	16910	0
503	20240110	112700	728529210	16910	16910	16910	16910	20
504	20240110	112600	728191010	16910	16910	16910	16910	4
505	20240110	112500	728123370	16900	16900	16900	16900	178
506	20240110	112400	725115170	16910	16910	16910	16900	35
507	20240110	112300	724523500	16910	16910	16910	16910	0
508	20240110	112200	724523500	16910	16910	16910	16910	6
509	20240110	112100	724422040	16910	16910	16910	16910	12
510	20240110	112000	724219120	16910	16910	16910	16910	37
511	20240110	111900	723593450	16910	16920	16920	16910	48
512	20240110	111800	722781300	16930	16940	16940	16930	79
513	20240110	111700	721443210	16950	16940	16950	16940	4
514	20240110	111600	721375420	16940	16940	16940	16940	0
515	20240110	111500	721375420	16940	16930	16940	16930	15
516	20240110	111400	721121460	16930	16930	16930	16930	30
517	20240110	111300	720613560	16920	16920	16920	16920	9
518	20240110	111200	720461280	16940	16910	16940	16910	21
519	20240110	111100	720105870	16910	16900	16910	16900	15
520	20240110	111000	719852260	16900	16940	16960	16900	94
521	20240110	110900	718259900	16950	16970	16980	16950	15
522	20240110	110800	718005350	16970	16980	16990	16970	72
523	20240110	110700	716783220	16990	16990	16990	16990	7
524	20240110	110600	716664290	17010	17000	17010	17000	12
525	20240110	110500	716460240	17000	16980	17000	16980	48
526	20240110	110400	715645090	16980	16980	16980	16980	0
527	20240110	110300	715645090	16980	16980	16980	16980	13
528	20240110	110200	715424350	16960	16960	16960	16960	0
529	20240110	110100	715424350	16960	16970	16970	16960	54
530	20240110	110000	714508280	17020	16950	17030	16950	839
531	20240110	105900	700261770	16950	16960	16960	16950	8
532	20240110	105800	700126160	16970	16960	16970	16960	6
533	20240110	105700	700024350	16980	16990	16990	16980	256
534	20240110	105600	695677350	16980	16980	16980	16980	430
535	20240110	105500	688375950	16980	16980	16980	16980	50
536	20240110	105400	687526950	17010	17010	17010	17010	12
537	20240110	105300	687322830	16980	17000	17000	16980	55
538	20240110	105200	686388650	17000	16950	17000	16950	855
539	20240110	105100	671868630	16950	16960	16960	16950	42
540	20240110	105000	671156360	16960	16960	16960	16960	3
541	20240110	104900	671105480	16960	16960	16960	16960	0
542	20240110	104800	671105480	16960	16960	16960	16960	12
543	20240110	104700	670901960	16940	16940	16940	16940	21
544	20240110	104600	670546220	16960	16980	16980	16940	378
545	20240110	104500	664135070	16980	16980	16990	16980	98
546	20240110	104400	662470690	16990	16990	16990	16990	325
547	20240110	104300	656948940	16980	16950	16980	16950	1113
548	20240110	104200	638051230	16950	16970	16970	16950	531
549	20240110	104100	629047640	16980	16980	16980	16980	15
550	20240110	104000	628792940	16990	16990	16990	16990	383
551	20240110	103900	622285770	17000	16990	17000	16990	68
552	20240110	103800	621129840	16990	16990	16990	16990	446
553	20240110	103700	613552300	16990	17000	17000	16990	200
554	20240110	103600	610154240	17000	16990	17000	16990	15
555	20240110	103500	609899250	17000	17000	17010	17000	390
556	20240110	103400	603269170	17000	17050	17080	17000	606
557	20240110	103300	592929940	17060	16960	17060	16950	2848
558	20240110	103200	544497800	16960	16910	16960	16910	1081
559	20240110	103100	526187170	16900	16880	16900	16880	324
560	20240110	103000	520711790	16880	16880	16880	16880	52
561	20240110	102900	519834030	16880	16880	16880	16880	1
562	20240110	102800	519817150	16880	16890	16890	16880	10
563	20240110	102700	519648330	16890	16920	16920	16890	95
564	20240110	102600	518042660	16920	16920	16920	16920	24
565	20240110	102500	517636580	16920	16910	16920	16910	675
566	20240110	102400	506218870	16910	16830	16910	16810	3607
567	20240110	102300	445437220	16830	16820	16830	16820	100
568	20240110	102200	443754980	16810	16810	16810	16810	23
569	20240110	102100	443368350	16810	16830	16830	16810	2
570	20240110	102000	443334710	16820	16800	16820	16800	176
571	20240110	101900	440375270	16800	16800	16800	16800	421
572	20240110	101800	433302470	16810	16810	16810	16810	60
573	20240110	101700	432293870	16810	16830	16830	16810	79
574	20240110	101600	430965060	16850	16880	16880	16850	962
575	20240110	101500	414745670	16900	16900	16910	16900	145
576	20240110	101400	412295150	16900	16900	16910	16900	158
577	20240110	101300	409623620	16900	16910	16910	16900	996
578	20240110	101200	392791120	16900	16900	16900	16900	23
579	20240110	101100	392402420	16900	16830	16900	16830	250
580	20240110	101000	388184580	16840	16840	16840	16840	275
581	20240110	100900	383553580	16820	16810	16910	16810	3708
582	20240110	100800	321047430	16810	16790	16810	16790	151
583	20240110	100700	318510930	16780	16770	16780	16770	291
584	20240110	100600	313630390	16770	16800	16800	16770	178
585	20240110	100500	310641280	16770	16710	16770	16710	1052
586	20240110	100400	293037140	16720	16720	16720	16720	94
587	20240110	100300	291465460	16730	16720	16730	16720	4
588	20240110	100200	291398560	16690	16670	16690	16670	502
589	20240110	100100	283024960	16650	16760	16760	16650	3706
590	20240110	100000	220961590	16760	16820	16820	16760	99
591	20240110	095900	219301470	16820	16800	16820	16780	184
592	20240110	095800	216209280	16800	16800	16810	16800	299
593	20240110	095700	211185410	16820	16820	16820	16820	2
594	20240110	095600	211151770	16820	16820	16820	16820	1
595	20240110	095500	211134950	16840	16810	16840	16800	181
596	20240110	095400	208088690	16820	16780	16820	16780	300
597	20240110	095300	203050240	16780	16780	16780	16780	31
598	20240110	095200	202530060	16790	16750	16790	16750	614
599	20240110	095100	192227120	16760	16700	16760	16700	203
600	20240110	095000	188831680	16700	16680	16700	16660	751
601	20240110	094900	176291070	16700	16700	16700	16700	0
602	20240110	094800	176291070	16700	16700	16700	16700	8
603	20240110	094700	176157470	16680	16680	16680	16680	5
604	20240110	094600	176074070	16680	16670	16680	16670	95
605	20240110	094500	174489740	16680	16680	16680	16680	0
606	20240110	094400	174489740	16680	16730	16730	16680	255
607	20240110	094300	170232420	16720	16690	16740	16690	304
608	20240110	094200	165152850	16690	16670	16690	16670	24
609	20240110	094100	164752420	16670	16670	16670	16670	873
610	20240110	094000	150199510	16670	16550	16670	16550	4134
611	20240110	093900	81331000	16560	16560	16560	16560	3
612	20240110	093800	81281320	16560	16550	16580	16550	10
613	20240110	093700	81115650	16540	16540	16540	16540	1
614	20240110	093600	81099110	16560	16550	16570	16550	20
615	20240110	093500	80767920	16520	16500	16540	16500	329
616	20240110	093400	75329710	16490	16450	16490	16450	191
617	20240110	093300	72180260	16450	16450	16450	16450	2
618	20240110	093200	72147360	16450	16470	16470	16450	303
619	20240110	093100	67162810	16470	16460	16470	16460	3
620	20240110	093000	67113410	16480	16480	16480	16460	247
621	20240110	092900	63043570	16480	16490	16490	16480	33
622	20240110	092800	62499630	16490	16490	16490	16490	1
623	20240110	092700	62483140	16500	16450	16500	16450	1035
624	20240110	092600	45407010	16450	16450	16450	16450	6
625	20240110	092500	45308310	16450	16440	16450	16440	11
626	20240110	092400	45127370	16450	16450	16450	16450	1
627	20240110	092300	45110920	16450	16430	16450	16430	3
628	20240110	092200	45061600	16430	16430	16430	16430	2
629	20240110	092100	45028740	16430	16450	16450	16420	35
630	20240110	092000	44453060	16450	16410	16450	16410	96
631	20240110	091900	42876640	16400	16400	16400	16400	3
632	20240110	091800	42827440	16400	16400	16420	16400	7
633	20240110	091700	42712570	16390	16390	16390	16390	1
634	20240110	091600	42696180	16390	16390	16390	16390	7
635	20240110	091500	42581450	16390	16390	16390	16390	1
636	20240110	091400	42565060	16390	16390	16390	16390	1
637	20240110	091300	42548670	16390	16390	16390	16390	3
638	20240110	091200	42499500	16390	16390	16390	16390	1
639	20240110	091100	42483110	16390	16400	16410	16390	19
640	20240110	091000	42171420	16390	16380	16390	16380	15
641	20240110	090900	41925580	16380	16380	16380	16380	5
642	20240110	090800	41843680	16380	16380	16380	16380	135
643	20240110	090700	39632380	16380	16400	16400	16380	117
644	20240110	090600	37713700	16410	16520	16520	16410	1089
645	20240110	090500	19825820	16470	16470	16470	16470	22
646	20240110	090400	19463480	16470	16470	16470	16470	2
647	20240110	090300	19430540	16470	16480	16490	16470	128
648	20240110	090200	17319910	16480	16470	16480	16470	2
649	20240110	090100	17286960	16470	16460	16470	16460	2
650	20240110	090000	17254030	16460	16580	16660	16460	1042