KissMeData/216080/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	204300	445064310	15740	15740	15740	15740	1010
3	20240110	204200	445064310	15740	15740	15740	15740	0
4	20240110	204100	445064310	15740	15740	15740	15740	0
5	20240110	204000	445064310	15740	15740	15740	15740	0
6	20240110	203900	445064310	15740	15740	15740	15740	0
7	20240110	203800	445064310	15740	15740	15740	15740	0
8	20240110	203700	445064310	15740	15740	15740	15740	0
9	20240110	203600	445064310	15740	15740	15740	15740	0
10	20240110	203500	445064310	15740	15740	15740	15740	0
11	20240110	203400	445064310	15740	15740	15740	15740	0
12	20240110	203300	445064310	15740	15740	15740	15740	0
13	20240110	203200	445064310	15740	15740	15740	15740	0
14	20240110	203100	445064310	15740	15740	15740	15740	0
15	20240110	203000	445064310	15740	15740	15740	15740	0
16	20240110	202900	445064310	15740	15740	15740	15740	0
17	20240110	202800	445064310	15740	15740	15740	15740	0
18	20240110	202700	445064310	15740	15740	15740	15740	0
19	20240110	202600	445064310	15740	15740	15740	15740	0
20	20240110	202500	445064310	15740	15740	15740	15740	0
21	20240110	202400	445064310	15740	15740	15740	15740	0
22	20240110	202300	445064310	15740	15740	15740	15740	0
23	20240110	202200	445064310	15740	15740	15740	15740	0
24	20240110	202100	445064310	15740	15740	15740	15740	0
25	20240110	202000	445064310	15740	15740	15740	15740	0
26	20240110	201900	445064310	15740	15740	15740	15740	0
27	20240110	201800	445064310	15740	15740	15740	15740	0
28	20240110	201700	445064310	15740	15740	15740	15740	0
29	20240110	201600	445064310	15740	15740	15740	15740	0
30	20240110	201500	445064310	15740	15740	15740	15740	0
31	20240110	201400	445064310	15740	15740	15740	15740	0
32	20240110	201300	445064310	15740	15740	15740	15740	1010
33	20240110	201200	445064310	15740	15740	15740	15740	0
34	20240110	201100	445064310	15740	15740	15740	15740	0
35	20240110	201000	445064310	15740	15740	15740	15740	0
36	20240110	200900	445064310	15740	15740	15740	15740	0
37	20240110	200800	445064310	15740	15740	15740	15740	0
38	20240110	200700	445064310	15740	15740	15740	15740	0
39	20240110	200600	445064310	15740	15740	15740	15740	0
40	20240110	200500	445064310	15740	15740	15740	15740	0
41	20240110	200400	445064310	15740	15740	15740	15740	0
42	20240110	200300	445064310	15740	15740	15740	15740	0
43	20240110	200200	445064310	15740	15740	15740	15740	0
44	20240110	200100	445064310	15740	15740	15740	15740	0
45	20240110	200000	445064310	15740	15740	15740	15740	0
46	20240110	195900	445064310	15740	15740	15740	15740	0
47	20240110	195800	445064310	15740	15740	15740	15740	0
48	20240110	195700	445064310	15740	15740	15740	15740	0
49	20240110	195600	445064310	15740	15740	15740	15740	0
50	20240110	195500	445064310	15740	15740	15740	15740	0
51	20240110	195400	445064310	15740	15740	15740	15740	0
52	20240110	195300	445064310	15740	15740	15740	15740	0
53	20240110	195200	445064310	15740	15740	15740	15740	0
54	20240110	195100	445064310	15740	15740	15740	15740	0
55	20240110	195000	445064310	15740	15740	15740	15740	0
56	20240110	194900	445064310	15740	15740	15740	15740	0
57	20240110	194800	445064310	15740	15740	15740	15740	0
58	20240110	194700	445064310	15740	15740	15740	15740	0
59	20240110	194600	445064310	15740	15740	15740	15740	0
60	20240110	194500	445064310	15740	15740	15740	15740	0
61	20240110	194400	445064310	15740	15740	15740	15740	0
62	20240110	194300	445064310	15740	15740	15740	15740	1010
63	20240110	194200	445064310	15740	15740	15740	15740	0
64	20240110	194100	445064310	15740	15740	15740	15740	0
65	20240110	194000	445064310	15740	15740	15740	15740	0
66	20240110	193900	445064310	15740	15740	15740	15740	0
67	20240110	193800	445064310	15740	15740	15740	15740	0
68	20240110	193700	445064310	15740	15740	15740	15740	0
69	20240110	193600	445064310	15740	15740	15740	15740	0
70	20240110	193500	445064310	15740	15740	15740	15740	0
71	20240110	193400	445064310	15740	15740	15740	15740	0
72	20240110	193300	445064310	15740	15740	15740	15740	0
73	20240110	193200	445064310	15740	15740	15740	15740	0
74	20240110	193100	445064310	15740	15740	15740	15740	0
75	20240110	193000	445064310	15740	15740	15740	15740	0
76	20240110	192900	445064310	15740	15740	15740	15740	0
77	20240110	192800	445064310	15740	15740	15740	15740	0
78	20240110	192700	445064310	15740	15740	15740	15740	0
79	20240110	192600	445064310	15740	15740	15740	15740	0
80	20240110	192500	445064310	15740	15740	15740	15740	0
81	20240110	192400	445064310	15740	15740	15740	15740	0
82	20240110	192300	445064310	15740	15740	15740	15740	0
83	20240110	192200	445064310	15740	15740	15740	15740	0
84	20240110	192100	445064310	15740	15740	15740	15740	0
85	20240110	192000	445064310	15740	15740	15740	15740	0
86	20240110	191900	445064310	15740	15740	15740	15740	0
87	20240110	191800	445064310	15740	15740	15740	15740	0
88	20240110	191700	445064310	15740	15740	15740	15740	0
89	20240110	191600	445064310	15740	15740	15740	15740	0
90	20240110	191500	445064310	15740	15740	15740	15740	0
91	20240110	191400	445064310	15740	15740	15740	15740	0
92	20240110	191300	445064310	15740	15740	15740	15740	1010
93	20240110	191200	445064310	15740	15740	15740	15740	0
94	20240110	191100	445064310	15740	15740	15740	15740	0
95	20240110	191000	445064310	15740	15740	15740	15740	0
96	20240110	190900	445064310	15740	15740	15740	15740	0
97	20240110	190800	445064310	15740	15740	15740	15740	0
98	20240110	190700	445064310	15740	15740	15740	15740	0
99	20240110	190600	445064310	15740	15740	15740	15740	0
100	20240110	190500	445064310	15740	15740	15740	15740	0
101	20240110	190400	445064310	15740	15740	15740	15740	0
102	20240110	190300	445064310	15740	15740	15740	15740	0
103	20240110	190200	445064310	15740	15740	15740	15740	0
104	20240110	190100	445064310	15740	15740	15740	15740	0
105	20240110	190000	445064310	15740	15740	15740	15740	0
106	20240110	185900	445064310	15740	15740	15740	15740	0
107	20240110	185800	445064310	15740	15740	15740	15740	0
108	20240110	185700	445064310	15740	15740	15740	15740	0
109	20240110	185600	445064310	15740	15740	15740	15740	0
110	20240110	185500	445064310	15740	15740	15740	15740	0
111	20240110	185400	445064310	15740	15740	15740	15740	0
112	20240110	185300	445064310	15740	15740	15740	15740	0
113	20240110	185200	445064310	15740	15740	15740	15740	0
114	20240110	185100	445064310	15740	15740	15740	15740	0
115	20240110	185000	445064310	15740	15740	15740	15740	0
116	20240110	184900	445064310	15740	15740	15740	15740	0
117	20240110	184800	445064310	15740	15740	15740	15740	0
118	20240110	184700	445064310	15740	15740	15740	15740	0
119	20240110	184600	445064310	15740	15740	15740	15740	0
120	20240110	184500	445064310	15740	15740	15740	15740	0
121	20240110	184400	445064310	15740	15740	15740	15740	0
122	20240110	184300	445064310	15740	15740	15740	15740	1010
123	20240110	184200	445064310	15740	15740	15740	15740	0
124	20240110	184100	445064310	15740	15740	15740	15740	0
125	20240110	184000	445064310	15740	15740	15740	15740	0
126	20240110	183900	445064310	15740	15740	15740	15740	0
127	20240110	183800	445064310	15740	15740	15740	15740	0
128	20240110	183700	445064310	15740	15740	15740	15740	0
129	20240110	183600	445064310	15740	15740	15740	15740	0
130	20240110	183500	445064310	15740	15740	15740	15740	0
131	20240110	183400	445064310	15740	15740	15740	15740	0
132	20240110	183300	445064310	15740	15740	15740	15740	0
133	20240110	183200	445064310	15740	15740	15740	15740	0
134	20240110	183100	445064310	15740	15740	15740	15740	0
135	20240110	183000	445064310	15740	15740	15740	15740	0
136	20240110	182900	445064310	15740	15740	15740	15740	0
137	20240110	182800	445064310	15740	15740	15740	15740	0
138	20240110	182700	445064310	15740	15740	15740	15740	0
139	20240110	182600	445064310	15740	15740	15740	15740	0
140	20240110	182500	445064310	15740	15740	15740	15740	0
141	20240110	182400	445064310	15740	15740	15740	15740	0
142	20240110	182300	445064310	15740	15740	15740	15740	0
143	20240110	182200	445064310	15740	15740	15740	15740	0
144	20240110	182100	445064310	15740	15740	15740	15740	0
145	20240110	182000	445064310	15740	15740	15740	15740	0
146	20240110	181900	445064310	15740	15740	15740	15740	0
147	20240110	181800	445064310	15740	15740	15740	15740	0
148	20240110	181700	445064310	15740	15740	15740	15740	0
149	20240110	181600	445064310	15740	15740	15740	15740	0
150	20240110	181500	445064310	15740	15740	15740	15740	0
151	20240110	181400	445064310	15740	15740	15740	15740	0
152	20240110	181300	445064310	15740	15740	15740	15740	1010
153	20240110	181200	445064310	15740	15740	15740	15740	0
154	20240110	181100	445064310	15740	15740	15740	15740	0
155	20240110	181000	445064310	15740	15740	15740	15740	0
156	20240110	180900	445064310	15740	15740	15740	15740	0
157	20240110	180800	445064310	15740	15740	15740	15740	0
158	20240110	180700	445064310	15740	15740	15740	15740	0
159	20240110	180600	445064310	15740	15740	15740	15740	0
160	20240110	180500	445064310	15740	15740	15740	15740	0
161	20240110	180400	445064310	15740	15740	15740	15740	0
162	20240110	180300	445064310	15740	15740	15740	15740	0
163	20240110	180200	445064310	15740	15740	15740	15740	0
164	20240110	180100	445064310	15740	15740	15740	15740	0
165	20240110	180000	445064310	15740	15740	15740	15740	0
166	20240110	175900	445064310	15740	15740	15740	15740	0
167	20240110	175800	445064310	15740	15740	15740	15740	0
168	20240110	175700	445064310	15740	15740	15740	15740	0
169	20240110	175600	445064310	15740	15740	15740	15740	0
170	20240110	175500	445064310	15740	15740	15740	15740	0
171	20240110	175400	445064310	15740	15740	15740	15740	0
172	20240110	175300	445064310	15740	15740	15740	15740	0
173	20240110	175200	445064310	15740	15740	15740	15740	0
174	20240110	175100	445064310	15740	15740	15740	15740	0
175	20240110	175000	445064310	15740	15740	15740	15740	0
176	20240110	174900	445064310	15740	15740	15740	15740	0
177	20240110	174800	445064310	15740	15740	15740	15740	0
178	20240110	174700	445064310	15740	15740	15740	15740	0
179	20240110	174600	445064310	15740	15740	15740	15740	0
180	20240110	174500	445064310	15740	15740	15740	15740	0
181	20240110	174400	445064310	15740	15740	15740	15740	0
182	20240110	174300	445064310	15740	15740	15740	15740	1010
183	20240110	174200	445064310	15740	15740	15740	15740	0
184	20240110	174100	445064310	15740	15740	15740	15740	0
185	20240110	174000	445064310	15740	15740	15740	15740	0
186	20240110	173900	445064310	15740	15740	15740	15740	0
187	20240110	173800	445064310	15740	15740	15740	15740	0
188	20240110	173700	445064310	15740	15740	15740	15740	0
189	20240110	173600	445064310	15740	15740	15740	15740	0
190	20240110	173500	445064310	15740	15740	15740	15740	0
191	20240110	173400	445064310	15740	15740	15740	15740	0
192	20240110	173300	445064310	15740	15740	15740	15740	0
193	20240110	173200	445064310	15740	15740	15740	15740	0
194	20240110	173100	445064310	15740	15740	15740	15740	0
195	20240110	173000	445064310	15740	15740	15740	15740	0
196	20240110	172900	445064310	15740	15740	15740	15740	0
197	20240110	172800	445064310	15740	15740	15740	15740	0
198	20240110	172700	445064310	15740	15740	15740	15740	0
199	20240110	172600	445064310	15740	15740	15740	15740	0
200	20240110	172500	445064310	15740	15740	15740	15740	0
201	20240110	172400	445064310	15740	15740	15740	15740	0
202	20240110	172300	445064310	15740	15740	15740	15740	0
203	20240110	172200	445064310	15740	15740	15740	15740	0
204	20240110	172100	445064310	15740	15740	15740	15740	0
205	20240110	172000	445064310	15740	15740	15740	15740	0
206	20240110	171900	445064310	15740	15740	15740	15740	0
207	20240110	171800	445064310	15740	15740	15740	15740	0
208	20240110	171700	445064310	15740	15740	15740	15740	0
209	20240110	171600	445064310	15740	15740	15740	15740	0
210	20240110	171500	445064310	15740	15740	15740	15740	0
211	20240110	171400	445064310	15740	15740	15740	15740	0
212	20240110	171300	445064310	15740	15740	15740	15740	1010
213	20240110	171200	445064310	15740	15740	15740	15740	0
214	20240110	171100	445064310	15740	15740	15740	15740	0
215	20240110	171000	445064310	15740	15740	15740	15740	0
216	20240110	170900	445064310	15740	15740	15740	15740	0
217	20240110	170800	445064310	15740	15740	15740	15740	0
218	20240110	170700	445064310	15740	15740	15740	15740	0
219	20240110	170600	445064310	15740	15740	15740	15740	0
220	20240110	170500	445064310	15740	15740	15740	15740	0
221	20240110	170400	445064310	15740	15740	15740	15740	0
222	20240110	170300	445064310	15740	15740	15740	15740	0
223	20240110	170200	445064310	15740	15740	15740	15740	0
224	20240110	170100	445064310	15740	15740	15740	15740	0
225	20240110	170000	445064310	15740	15740	15740	15740	0
226	20240110	165900	445064310	15740	15740	15740	15740	0
227	20240110	165800	445064310	15740	15740	15740	15740	0
228	20240110	165700	445064310	15740	15740	15740	15740	0
229	20240110	165600	445064310	15740	15740	15740	15740	0
230	20240110	165500	445064310	15740	15740	15740	15740	0
231	20240110	165400	445064310	15740	15740	15740	15740	0
232	20240110	165300	445064310	15740	15740	15740	15740	0
233	20240110	165200	445064310	15740	15740	15740	15740	0
234	20240110	165100	445064310	15740	15740	15740	15740	0
235	20240110	165000	445064310	15740	15740	15740	15740	0
236	20240110	164900	445064310	15740	15740	15740	15740	0
237	20240110	164800	445064310	15740	15740	15740	15740	0
238	20240110	164700	445064310	15740	15740	15740	15740	0
239	20240110	164600	445064310	15740	15740	15740	15740	0
240	20240110	164500	445064310	15740	15740	15740	15740	0
241	20240110	164400	445064310	15740	15740	15740	15740	0
242	20240110	164300	445064310	15740	15740	15740	15740	1010
243	20240110	164200	445064310	15740	15740	15740	15740	0
244	20240110	164100	445064310	15740	15740	15740	15740	0
245	20240110	164000	445064310	15740	15740	15740	15740	0
246	20240110	163900	445064310	15740	15740	15740	15740	0
247	20240110	163800	445064310	15740	15740	15740	15740	0
248	20240110	163700	445064310	15740	15740	15740	15740	0
249	20240110	163600	445064310	15740	15740	15740	15740	0
250	20240110	163500	445064310	15740	15740	15740	15740	0
251	20240110	163400	445064310	15740	15740	15740	15740	0
252	20240110	163300	445064310	15740	15740	15740	15740	0
253	20240110	163200	445064310	15740	15740	15740	15740	0
254	20240110	163100	445064310	15740	15740	15740	15740	0
255	20240110	163000	445064310	15740	15740	15740	15740	0
256	20240110	162900	445064310	15740	15740	15740	15740	0
257	20240110	162800	445064310	15740	15740	15740	15740	0
258	20240110	162700	445064310	15740	15740	15740	15740	0
259	20240110	162600	445064310	15740	15740	15740	15740	0
260	20240110	162500	445064310	15740	15740	15740	15740	0
261	20240110	162400	445064310	15740	15740	15740	15740	0
262	20240110	162300	445064310	15740	15740	15740	15740	0
263	20240110	162200	445064310	15740	15740	15740	15740	0
264	20240110	162100	445064310	15740	15740	15740	15740	0
265	20240110	162000	445064310	15740	15740	15740	15740	0
266	20240110	161900	445064310	15740	15740	15740	15740	0
267	20240110	161800	445064310	15740	15740	15740	15740	0
268	20240110	161700	445064310	15740	15740	15740	15740	0
269	20240110	161600	445064310	15740	15740	15740	15740	0
270	20240110	161500	445064310	15740	15740	15740	15740	0
271	20240110	161400	445064310	15740	15740	15740	15740	0
272	20240110	161300	445064310	15740	15740	15740	15740	1010
273	20240110	161200	445064310	15740	15740	15740	15740	0
274	20240110	161100	445064310	15740	15740	15740	15740	0
275	20240110	161000	445064310	15740	15740	15740	15740	0
276	20240110	160900	445064310	15740	15740	15740	15740	0
277	20240110	160800	445064310	15740	15740	15740	15740	0
278	20240110	160700	445064310	15740	15740	15740	15740	0
279	20240110	160600	445064310	15740	15740	15740	15740	0
280	20240110	160500	445064310	15740	15740	15740	15740	0
281	20240110	160400	445064310	15740	15740	15740	15740	0
282	20240110	160300	445064310	15740	15740	15740	15740	0
283	20240110	160200	445064310	15740	15740	15740	15740	0
284	20240110	160100	445064310	15740	15740	15740	15740	0
285	20240110	160000	445064310	15740	15740	15740	15740	0
286	20240110	155900	445064310	15740	15740	15740	15740	0
287	20240110	155800	445064310	15740	15740	15740	15740	0
288	20240110	155700	445064310	15740	15740	15740	15740	0
289	20240110	155600	445064310	15740	15740	15740	15740	0
290	20240110	155500	445064310	15740	15740	15740	15740	0
291	20240110	155400	445064310	15740	15740	15740	15740	0
292	20240110	155300	445064310	15740	15740	15740	15740	0
293	20240110	155200	445064310	15740	15740	15740	15740	0
294	20240110	155100	445064310	15740	15740	15740	15740	0
295	20240110	155000	445064310	15740	15740	15740	15740	0
296	20240110	154900	445064310	15740	15740	15740	15740	0
297	20240110	154800	445064310	15740	15740	15740	15740	0
298	20240110	154700	445064310	15740	15740	15740	15740	0
299	20240110	154600	445064310	15740	15740	15740	15740	0
300	20240110	154500	445064310	15740	15740	15740	15740	0
301	20240110	154400	445064310	15740	15740	15740	15740	0
302	20240110	154300	445064310	15740	15740	15740	15740	1010
303	20240110	154200	445064310	15740	15740	15740	15740	0
304	20240110	154100	445064310	15740	15740	15740	15740	0
305	20240110	154000	445064310	15740	15740	15740	15740	0
306	20240110	153900	445064310	15740	15740	15740	15740	0
307	20240110	153800	445064310	15740	15740	15740	15740	0
308	20240110	153700	445064310	15740	15740	15740	15740	0
309	20240110	153600	445064310	15740	15740	15740	15740	0
310	20240110	153500	445064310	15740	15740	15740	15740	0
311	20240110	153400	445064310	15740	15740	15740	15740	0
312	20240110	153300	445064310	15740	15740	15740	15740	0
313	20240110	153200	445064310	15740	15740	15740	15740	0
314	20240110	153100	445064310	15740	15740	15740	15740	0
315	20240110	153000	445064310	15740	15740	15740	15740	1010
316	20240110	152900	429166910	15810	15810	15810	15810	0
317	20240110	152800	429166910	15810	15810	15810	15810	0
318	20240110	152700	429166910	15810	15810	15810	15810	0
319	20240110	152600	429166910	15810	15810	15810	15810	0
320	20240110	152500	429166910	15810	15810	15810	15810	0
321	20240110	152400	429166910	15810	15810	15810	15810	0
322	20240110	152300	429166910	15810	15810	15810	15810	0
323	20240110	152200	429166910	15810	15810	15810	15810	0
324	20240110	152100	429166910	15810	15810	15810	15810	0
325	20240110	152000	429166910	15810	15810	15810	15810	0
326	20240110	151900	429166910	15810	15750	15810	15740	40
327	20240110	151800	428536400	15810	15780	15810	15760	91
328	20240110	151700	427100430	15780	15780	15830	15780	19
329	20240110	151600	426800560	15830	15790	15830	15780	17
330	20240110	151500	426532120	15800	15830	15830	15800	4
331	20240110	151400	426468830	15800	15800	15800	15800	6
332	20240110	151300	426374030	15830	15820	15830	15820	20
333	20240110	151200	426057440	15840	15840	15840	15840	0
334	20240110	151100	426057440	15840	15840	15840	15840	0
335	20240110	151000	426057440	15840	15780	15840	15760	492
336	20240110	150900	418270120	15760	15760	15760	15750	218
337	20240110	150800	414834510	15780	15820	15830	15780	22
338	20240110	150700	414486460	15790	15800	15830	15790	23
339	20240110	150600	414122440	15790	15800	15800	15790	7
340	20240110	150500	414011850	15830	15830	15830	15810	4
341	20240110	150400	413948550	15810	15830	15830	15790	23
342	20240110	150300	413585280	15750	15750	15750	15750	1
343	20240110	150200	413569530	15830	15830	15830	15830	0
344	20240110	150100	413569530	15830	15830	15830	15830	1
345	20240110	150000	413553700	15840	15840	15840	15840	300
346	20240110	145900	408801700	15840	15840	15840	15840	1
347	20240110	145800	408785860	15800	15780	15800	15780	100
348	20240110	145700	407206770	15780	15780	15780	15780	100
349	20240110	145600	405628770	15780	15780	15780	15780	0
350	20240110	145500	405628770	15780	15780	15780	15780	0
351	20240110	145400	405628770	15780	15770	15780	15770	5
352	20240110	145300	405549890	15780	15780	15780	15750	4
353	20240110	145200	405486830	15760	15770	15780	15760	18
354	20240110	145100	405203120	15760	15780	15780	15760	14
355	20240110	145000	404982450	15760	15760	15760	15760	4
356	20240110	144900	404919410	15780	15780	15780	15780	0
357	20240110	144800	404919410	15780	15760	15780	15760	19
358	20240110	144700	404619950	15780	15780	15780	15780	0
359	20240110	144600	404619950	15780	15710	15780	15710	3
360	20240110	144500	404572740	15700	15700	15700	15700	302
361	20240110	144400	399831340	15700	15700	15700	15700	31
362	20240110	144300	399344640	15670	15670	15670	15670	0
363	20240110	144200	399344640	15670	15670	15670	15670	3
364	20240110	144100	399297630	15670	15670	15670	15670	22
365	20240110	144000	398952890	15670	15670	15670	15670	0
366	20240110	143900	398952890	15670	15670	15670	15670	9
367	20240110	143800	398811860	15670	15730	15730	15670	454
368	20240110	143700	391684750	15740	15740	15740	15740	88
369	20240110	143600	390299630	15740	15740	15740	15740	0
370	20240110	143500	390299630	15740	15740	15740	15740	0
371	20240110	143400	390299630	15740	15740	15740	15740	0
372	20240110	143300	390299630	15740	15780	15780	15740	24
373	20240110	143200	389921830	15740	15740	15740	15740	10
374	20240110	143100	389764430	15780	15770	15780	15770	24
375	20240110	143000	389385750	15750	15750	15750	15750	13
376	20240110	142900	389181000	15750	15750	15750	15750	0
377	20240110	142800	389181000	15750	15750	15750	15750	0
378	20240110	142700	389181000	15750	15750	15750	15750	0
379	20240110	142600	389181000	15750	15760	15760	15750	147
380	20240110	142500	386865480	15790	15790	15790	15790	0
381	20240110	142400	386865480	15790	15790	15790	15790	0
382	20240110	142300	386865480	15790	15790	15790	15790	0
383	20240110	142200	386865480	15790	15790	15790	15790	9
384	20240110	142100	386723370	15790	15790	15790	15790	0
385	20240110	142000	386723370	15790	15790	15790	15790	0
386	20240110	141900	386723370	15790	15790	15790	15790	0
387	20240110	141800	386723370	15790	15790	15790	15790	0
388	20240110	141700	386723370	15790	15790	15790	15790	0
389	20240110	141600	386723370	15790	15770	15790	15770	100
390	20240110	141500	385144800	15730	15730	15730	15730	0
391	20240110	141400	385144800	15730	15730	15730	15730	26
392	20240110	141300	384735820	15750	15750	15750	15750	108
393	20240110	141200	383034820	15790	15790	15790	15790	0
394	20240110	141100	383034820	15790	15790	15790	15790	0
395	20240110	141000	383034820	15790	15790	15790	15790	0
396	20240110	140900	383034820	15790	15790	15790	15790	0
397	20240110	140800	383034820	15790	15790	15790	15790	0
398	20240110	140700	383034820	15790	15790	15790	15790	0
399	20240110	140600	383034820	15790	15790	15790	15790	0
400	20240110	140500	383034820	15790	15790	15790	15790	8
401	20240110	140400	382908500	15790	15790	15790	15790	75
402	20240110	140300	381724250	15790	15790	15790	15790	52
403	20240110	140200	380903170	15790	15790	15790	15790	85
404	20240110	140100	379561020	15780	15780	15780	15780	125
405	20240110	140000	377588520	15790	15780	15790	15780	74
406	20240110	135900	376420700	15750	15750	15750	15750	0
407	20240110	135800	376420700	15750	15750	15750	15750	0
408	20240110	135700	376420700	15750	15750	15750	15750	0
409	20240110	135600	376420700	15750	15750	15750	15750	1
410	20240110	135500	376404950	15750	15750	15750	15750	0
411	20240110	135400	376404950	15750	15750	15750	15750	0
412	20240110	135300	376404950	15750	15750	15750	15750	0
413	20240110	135200	376404950	15750	15790	15790	15750	72
414	20240110	135100	375270910	15790	15790	15790	15790	5
415	20240110	135000	375191960	15790	15790	15790	15780	148
416	20240110	134900	372855110	15790	15790	15790	15790	2
417	20240110	134800	372823530	15780	15780	15780	15780	93
418	20240110	134700	371355990	15780	15780	15780	15780	70
419	20240110	134600	370251390	15780	15780	15780	15780	4
420	20240110	134500	370188270	15780	15750	15780	15750	136
421	20240110	134400	368045950	15750	15750	15750	15750	114
422	20240110	134300	366250450	15670	15670	15670	15670	201
423	20240110	134200	363100780	15610	15610	15610	15610	0
424	20240110	134100	363100780	15610	15780	15780	15610	1000
425	20240110	134000	347441410	15790	15790	15790	15790	1
426	20240110	133900	347425620	15800	15800	15800	15800	34
427	20240110	133800	346888420	15800	15800	15800	15800	16
428	20240110	133700	346635620	15810	15810	15810	15810	0
429	20240110	133600	346635620	15810	15820	15820	15810	120
430	20240110	133500	344738220	15820	15810	15820	15810	46
431	20240110	133400	344010710	15810	15840	15840	15810	62
432	20240110	133300	343028950	15900	15900	15900	15900	0
433	20240110	133200	343028950	15900	15900	15900	15900	0
434	20240110	133100	343028950	15900	15900	15900	15900	2
435	20240110	133000	342997150	15830	15830	15830	15830	0
436	20240110	132900	342997150	15830	15830	15830	15830	1
437	20240110	132800	342981320	15830	15830	15830	15830	0
438	20240110	132700	342981320	15830	15830	15830	15830	0
439	20240110	132600	342981320	15830	15830	15830	15830	5
440	20240110	132500	342902170	15900	15900	15900	15900	0
441	20240110	132400	342902170	15900	15900	15900	15900	0
442	20240110	132300	342902170	15900	15900	15900	15900	1
443	20240110	132200	342886270	15910	15820	15920	15820	280
444	20240110	132100	338442420	15600	15800	15800	15600	2059
445	20240110	132000	306249980	15820	15820	15820	15820	50
446	20240110	131900	305458980	15820	15790	15820	15780	15
447	20240110	131800	305222050	15790	15730	15790	15730	45
448	20240110	131700	304513360	15730	15730	15730	15730	0
449	20240110	131600	304513360	15730	15740	15740	15730	100
450	20240110	131500	302940340	15730	15730	15730	15730	0
451	20240110	131400	302940340	15730	15730	15730	15730	0
452	20240110	131300	302940340	15730	15730	15730	15730	0
453	20240110	131200	302940340	15730	15760	15830	15730	551
454	20240110	131100	294264220	15760	15800	15800	15760	250
455	20240110	131000	290319170	15890	15890	15890	15890	0
456	20240110	130900	290319170	15890	15890	15890	15890	0
457	20240110	130800	290319170	15890	15890	15890	15890	0
458	20240110	130700	290319170	15890	15890	15890	15890	0
459	20240110	130600	290319170	15890	15890	15890	15890	0
460	20240110	130500	290319170	15890	15890	15890	15890	2
461	20240110	130400	290287390	15750	15750	15750	15750	0
462	20240110	130300	290287390	15750	15820	15880	15740	1126
463	20240110	130200	272525630	15800	15800	15800	15800	96
464	20240110	130100	271008830	15810	15810	15810	15810	3
465	20240110	130000	270961400	15810	15810	15810	15810	101
466	20240110	125900	269364590	15810	15810	15810	15810	219
467	20240110	125800	265902200	15810	15810	15810	15810	524
468	20240110	125700	257617760	15810	15810	15810	15800	231
469	20240110	125600	253965720	15810	15810	15810	15810	0
470	20240110	125500	253965720	15810	15820	15820	15810	200
471	20240110	125400	250803140	15880	15880	15880	15880	2
472	20240110	125300	250771380	15820	15830	15830	15820	25
473	20240110	125200	250375650	15830	15830	15830	15830	0
474	20240110	125100	250375650	15830	15830	15830	15830	0
475	20240110	125000	250375650	15830	15830	15830	15830	277
476	20240110	124900	245990740	15830	15850	15850	15830	123
477	20240110	124800	244043190	15850	15850	15850	15850	1
478	20240110	124700	244027340	15870	15870	15870	15870	0
479	20240110	124600	244027340	15870	15860	15870	15850	231
480	20240110	124500	240365570	15890	15890	15890	15890	48
481	20240110	124400	239602850	15890	15890	15890	15890	0
482	20240110	124300	239602850	15890	15890	15890	15890	0
483	20240110	124200	239602850	15890	15890	15890	15890	0
484	20240110	124100	239602850	15890	15890	15890	15890	0
485	20240110	124000	239602850	15890	15870	15890	15870	372
486	20240110	123900	233693830	15870	15870	15870	15870	20
487	20240110	123800	233376430	15870	15870	15870	15870	10
488	20240110	123700	233217730	15870	15890	15890	15870	176
489	20240110	123600	230422590	15880	15890	15890	15880	50
490	20240110	123500	229628390	15880	15900	15900	15880	633
491	20240110	123400	219570170	15900	15900	15900	15900	0
492	20240110	123300	219570170	15900	15900	15900	15900	1
493	20240110	123200	219554270	15890	15890	15890	15890	0
494	20240110	123100	219554270	15890	15890	15890	15890	0
495	20240110	123000	219554270	15890	15890	15890	15890	10
496	20240110	122900	219395370	15890	15890	15890	15890	0
497	20240110	122800	219395370	15890	15890	15890	15890	5
498	20240110	122700	219315920	15890	15890	15890	15890	53
499	20240110	122600	218473750	15880	15880	15880	15880	50
500	20240110	122500	217679750	15890	15890	15890	15890	20
501	20240110	122400	217361950	15890	15880	15890	15880	5
502	20240110	122300	217282520	15890	15890	15890	15890	19
503	20240110	122200	216980610	15890	15890	15890	15890	6
504	20240110	122100	216885270	15830	15830	15830	15830	50
505	20240110	122000	216093770	15890	15890	15890	15890	0
506	20240110	121900	216093770	15890	15890	15890	15890	2
507	20240110	121800	216061990	15850	15830	15850	15830	32
508	20240110	121700	215555390	15820	15820	15820	15820	0
509	20240110	121600	215555390	15820	15820	15820	15820	0
510	20240110	121500	215555390	15820	15820	15820	15820	10
511	20240110	121400	215397190	15820	15820	15820	15820	0
512	20240110	121300	215397190	15820	15820	15820	15820	18
513	20240110	121200	215112430	15820	15830	15830	15820	487
514	20240110	121100	207405320	15840	15840	15840	15840	114
515	20240110	121000	205599560	15850	15850	15850	15850	167
516	20240110	120900	202952610	15860	15860	15860	15860	0
517	20240110	120800	202952610	15860	15860	15860	15860	263
518	20240110	120700	198781430	15860	15860	15860	15860	0
519	20240110	120600	198781430	15860	15860	15860	15860	0
520	20240110	120500	198781430	15860	15880	15880	15860	82
521	20240110	120400	197479710	15890	15890	15890	15890	0
522	20240110	120300	197479710	15890	15890	15890	15890	0
523	20240110	120200	197479710	15890	15890	15890	15890	5
524	20240110	120100	197400260	15860	15860	15860	15860	0
525	20240110	120000	197400260	15860	15860	15860	15860	0
526	20240110	115900	197400260	15860	15860	15860	15860	0
527	20240110	115800	197400260	15860	15860	15860	15860	0
528	20240110	115700	197400260	15860	15860	15860	15860	0
529	20240110	115600	197400260	15860	15860	15860	15860	0
530	20240110	115500	197400260	15860	15860	15860	15860	0
531	20240110	115400	197400260	15860	15860	15860	15860	0
532	20240110	115300	197400260	15860	15860	15860	15860	24
533	20240110	115200	197019620	15870	15870	15870	15870	0
534	20240110	115100	197019620	15870	15870	15870	15870	0
535	20240110	115000	197019620	15870	15870	15870	15870	0
536	20240110	114900	197019620	15870	15870	15870	15870	10
537	20240110	114800	196860920	15870	15870	15870	15870	44
538	20240110	114700	196162640	15870	15870	15870	15870	25
539	20240110	114600	195765890	15870	15860	15870	15860	17
540	20240110	114500	195496220	15860	15900	15900	15860	65
541	20240110	114400	194464640	15900	15900	15900	15900	0
542	20240110	114300	194464640	15900	15900	15900	15900	0
543	20240110	114200	194464640	15900	15900	15900	15900	0
544	20240110	114100	194464640	15900	15900	15900	15900	13
545	20240110	114000	194257940	15890	15890	15890	15890	0
546	20240110	113900	194257940	15890	15890	15890	15890	0
547	20240110	113800	194257940	15890	15890	15890	15890	32
548	20240110	113700	193749460	15890	15890	15890	15890	0
549	20240110	113600	193749460	15890	15890	15890	15890	0
550	20240110	113500	193749460	15890	15870	15890	15870	10
551	20240110	113400	193590720	15870	15870	15870	15870	0
552	20240110	113300	193590720	15870	15870	15870	15870	20
553	20240110	113200	193273320	15850	15850	15850	15850	0
554	20240110	113100	193273320	15850	15850	15850	15850	60
555	20240110	113000	192322320	15860	15860	15860	15860	10
556	20240110	112900	192163720	15860	15870	15870	15860	134
557	20240110	112800	190038380	15850	15850	15850	15850	0
558	20240110	112700	190038380	15850	15850	15850	15850	0
559	20240110	112600	190038380	15850	15850	15850	15850	0
560	20240110	112500	190038380	15850	15850	15850	15850	0
561	20240110	112400	190038380	15850	15850	15850	15850	0
562	20240110	112300	190038380	15850	15870	15870	15850	45
563	20240110	112200	189324630	15930	15930	15930	15930	0
564	20240110	112100	189324630	15930	15930	15930	15930	0
565	20240110	112000	189324630	15930	15930	15930	15930	0
566	20240110	111900	189324630	15930	15930	15930	15930	0
567	20240110	111800	189324630	15930	15930	15930	15930	13
568	20240110	111700	189117540	15930	15930	15930	15930	2
569	20240110	111600	189085680	15900	15900	15900	15900	1
570	20240110	111500	189069780	15920	15890	15920	15890	54
571	20240110	111400	188211030	15840	15840	15840	15840	0
572	20240110	111300	188211030	15840	15840	15840	15840	0
573	20240110	111200	188211030	15840	15840	15840	15820	238
574	20240110	111100	184443950	15900	15900	15900	15900	0
575	20240110	111000	184443950	15900	15900	15900	15900	1
576	20240110	110900	184428050	15920	15920	15920	15920	0
577	20240110	110800	184428050	15920	15920	15920	15920	1
578	20240110	110700	184412130	15920	15920	15920	15920	2
579	20240110	110600	184380290	15900	15900	15900	15900	0
580	20240110	110500	184380290	15900	15900	15900	15900	0
581	20240110	110400	184380290	15900	15900	15900	15900	9
582	20240110	110300	184237190	15900	15830	15900	15830	47
583	20240110	110200	183493040	15830	15860	15930	15830	173
584	20240110	110100	180754220	15850	15850	15850	15850	126
585	20240110	110000	178757120	15850	15850	15850	15850	0
586	20240110	105900	178757120	15850	15850	15850	15850	200
587	20240110	105800	175587120	15850	15910	15910	15850	922
588	20240110	105700	160956980	15910	15910	15910	15910	0
589	20240110	105600	160956980	15910	15910	15910	15910	0
590	20240110	105500	160956980	15910	15910	15910	15910	0
591	20240110	105400	160956980	15910	15910	15910	15910	25
592	20240110	105300	160559230	15920	15920	15920	15920	15
593	20240110	105200	160320430	15930	15930	15930	15930	66
594	20240110	105100	159269050	15930	15930	15930	15930	4
595	20240110	105000	159205330	15990	15990	15990	15990	0
596	20240110	104900	159205330	15990	15990	15990	15990	0
597	20240110	104800	159205330	15990	15990	15990	15990	0
598	20240110	104700	159205330	15990	15990	15990	15990	0
599	20240110	104600	159205330	15990	15990	15990	15990	1
600	20240110	104500	159189340	15980	15980	15980	15980	1
601	20240110	104400	159173360	15980	15980	15980	15980	0
602	20240110	104300	159173360	15980	15980	15980	15980	13
603	20240110	104200	158965620	15980	15970	15980	15970	58
604	20240110	104100	158039350	15970	15970	15970	15970	0
605	20240110	104000	158039350	15970	15970	15970	15970	0
606	20240110	103900	158039350	15970	15970	15970	15970	0
607	20240110	103800	158039350	15970	15970	15970	15970	2
608	20240110	103700	158007410	15970	15960	15970	15960	4
609	20240110	103600	157943550	15910	15910	15910	15910	0
610	20240110	103500	157943550	15910	15920	15920	15910	5
611	20240110	103400	157863990	15960	15960	15960	15960	0
612	20240110	103300	157863990	15960	15960	15960	15960	0
613	20240110	103200	157863990	15960	15960	15960	15960	0
614	20240110	103100	157863990	15960	15960	15960	15960	150
615	20240110	103000	155469990	15960	15910	15960	15910	28
616	20240110	102900	155024420	15910	15880	15910	15880	29
617	20240110	102800	154563830	15880	15880	15880	15880	1
618	20240110	102700	154547950	15870	15870	15870	15870	4
619	20240110	102600	154484470	15880	15880	15880	15880	2
620	20240110	102500	154452710	15870	15870	15870	15870	44
621	20240110	102400	153754430	15880	15920	15920	15880	32
622	20240110	102300	153245470	15900	15900	15900	15900	0
623	20240110	102200	153245470	15900	15900	15900	15900	15
624	20240110	102100	153006970	15940	15940	15940	15940	0
625	20240110	102000	153006970	15940	15940	15940	15940	1
626	20240110	101900	152991030	15900	15880	15900	15870	27
627	20240110	101800	152562500	15940	15890	15940	15880	4
628	20240110	101700	152498850	15890	15930	15930	15890	50
629	20240110	101600	151704250	15940	15940	15940	15940	1
630	20240110	101500	151688310	15970	15970	15970	15940	6
631	20240110	101400	151592550	15930	15940	15940	15930	3
632	20240110	101300	151544740	16000	16000	16000	16000	1
633	20240110	101200	151528740	16020	16020	16020	16020	2
634	20240110	101100	151496700	15860	15990	16080	15860	307
635	20240110	101000	146614370	15990	16080	16080	15990	11
636	20240110	100900	146437580	16080	16080	16080	16080	59
637	20240110	100800	145488860	16080	15880	16090	15880	2128
638	20240110	100700	111469020	15880	15880	15880	15880	30
639	20240110	100600	110992620	15880	15880	15880	15880	0
640	20240110	100500	110992620	15880	15880	15880	15880	15
641	20240110	100400	110754420	15880	15880	15880	15880	0
642	20240110	100300	110754420	15880	15870	15880	15870	200
643	20240110	100200	107578640	15880	15880	15880	15880	1
644	20240110	100100	107562760	15880	15880	15880	15880	101
645	20240110	100000	105958880	15880	15880	15880	15880	8
646	20240110	095900	105831840	15880	15880	15880	15880	352
647	20240110	095800	100242080	15890	15890	15890	15890	0
648	20240110	095700	100242080	15890	15890	15890	15890	2
649	20240110	095600	100210300	15890	15890	15890	15890	2
650	20240110	095500	100178520	15890	15890	15890	15890	1
651	20240110	095400	100162630	15910	15880	15910	15780	1015
652	20240110	095300	84100130	15920	15920	15920	15920	0
653	20240110	095200	84100130	15920	15920	15920	15910	3
654	20240110	095100	84052380	15890	15920	15920	15890	220
655	20240110	095000	80553890	15920	15920	15920	15910	56
656	20240110	094900	79662670	15920	15920	15920	15920	1
657	20240110	094800	79646750	15920	15920	15920	15920	23
658	20240110	094700	79280590	15920	15920	15920	15920	1
659	20240110	094600	79264670	15920	15910	15920	15900	15
660	20240110	094500	79025990	15900	15870	15920	15870	137
661	20240110	094400	76851230	15880	15940	15940	15880	18
662	20240110	094300	76564970	15940	15970	15970	15920	422
663	20240110	094200	69839380	16000	16000	16000	16000	12
664	20240110	094100	69647380	16020	15980	16020	15980	74
665	20240110	094000	68463310	15940	15950	15980	15940	6
666	20240110	093900	68367580	15950	15950	15950	15950	108
667	20240110	093800	66644980	15950	15900	15950	15900	14
668	20240110	093700	66422320	15900	15900	15900	15900	34
669	20240110	093600	65881720	15900	15880	15900	15880	22
670	20240110	093500	65532130	15880	15900	15900	15880	3
671	20240110	093400	65484460	15900	15900	15900	15900	1
672	20240110	093300	65468560	15900	15900	15900	15900	43
673	20240110	093200	64784860	15900	15900	15900	15900	156
674	20240110	093100	62304460	15900	15900	15900	15870	138
675	20240110	093000	60112180	15900	15900	15900	15900	47
676	20240110	092900	59364880	15900	15900	15900	15900	4
677	20240110	092800	59301280	15870	15930	15970	15870	381
678	20240110	092700	53247480	15970	15950	15970	15940	16
679	20240110	092600	52992010	15950	15950	15950	15950	1
680	20240110	092500	52976060	15970	15970	15970	15970	1
681	20240110	092400	52960090	15940	15890	15970	15880	410
682	20240110	092300	46434170	15900	15900	15900	15900	24
683	20240110	092200	46052570	15980	15980	15990	15980	52
684	20240110	092100	45221600	15900	15910	15980	15900	19
685	20240110	092000	44918450	15990	16030	16030	15910	102
686	20240110	091900	43292480	15950	16050	16050	15950	4
687	20240110	091800	43228380	15950	16060	16060	15950	15
688	20240110	091700	42987700	15920	16030	16030	15910	16
689	20240110	091600	42732750	15930	16040	16040	15930	3
690	20240110	091500	42684740	15910	15870	15910	15860	488
691	20240110	091400	34925520	15870	15910	15930	15870	150
692	20240110	091300	32539600	15930	16070	16070	15930	103
693	20240110	091200	30892420	16070	16070	16070	15930	39
694	20240110	091100	30268410	16070	15930	16070	15930	20
695	20240110	091000	29947150	16070	16090	16090	16070	7
696	20240110	090900	29834560	16090	16080	16100	15930	44
697	20240110	090800	29131400	16080	16100	16100	16080	8
698	20240110	090700	29002700	15900	16100	16100	15900	42
699	20240110	090600	28333570	16100	16070	16120	15500	830
700	20240110	090500	15157020	16150	16070	16150	16070	66
701	20240110	090400	14095370	16100	16150	16150	16080	714
702	20240110	090300	2611990	16150	16150	16150	16100	111
703	20240110	090200	824450	16180	16140	16180	16130	8
704	20240110	090100	695180	16130	16180	16180	16090	11
705	20240110	090000	517610	16180	16180	16180	16090	32