KissMeData/094280/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	200500	100809310	12470	12470	12470	12470	247
3	20240112	200400	100809310	12470	12470	12470	12470	0
4	20240112	200300	100809310	12470	12470	12470	12470	0
5	20240112	200200	100809310	12470	12470	12470	12470	0
6	20240112	200100	100809310	12470	12470	12470	12470	0
7	20240112	200000	100809310	12470	12470	12470	12470	0
8	20240112	195900	100809310	12470	12470	12470	12470	0
9	20240112	195800	100809310	12470	12470	12470	12470	0
10	20240112	195700	100809310	12470	12470	12470	12470	0
11	20240112	195600	100809310	12470	12470	12470	12470	0
12	20240112	195500	100809310	12470	12470	12470	12470	0
13	20240112	195400	100809310	12470	12470	12470	12470	0
14	20240112	195300	100809310	12470	12470	12470	12470	0
15	20240112	195200	100809310	12470	12470	12470	12470	0
16	20240112	195100	100809310	12470	12470	12470	12470	0
17	20240112	195000	100809310	12470	12470	12470	12470	0
18	20240112	194900	100809310	12470	12470	12470	12470	0
19	20240112	194800	100809310	12470	12470	12470	12470	0
20	20240112	194700	100809310	12470	12470	12470	12470	0
21	20240112	194600	100809310	12470	12470	12470	12470	0
22	20240112	194500	100809310	12470	12470	12470	12470	0
23	20240112	194400	100809310	12470	12470	12470	12470	0
24	20240112	194300	100809310	12470	12470	12470	12470	0
25	20240112	194200	100809310	12470	12470	12470	12470	0
26	20240112	194100	100809310	12470	12470	12470	12470	0
27	20240112	194000	100809310	12470	12470	12470	12470	0
28	20240112	193900	100809310	12470	12470	12470	12470	0
29	20240112	193800	100809310	12470	12470	12470	12470	0
30	20240112	193700	100809310	12470	12470	12470	12470	0
31	20240112	193600	100809310	12470	12470	12470	12470	0
32	20240112	193500	100809310	12470	12470	12470	12470	247
33	20240112	193400	100809310	12470	12470	12470	12470	0
34	20240112	193300	100809310	12470	12470	12470	12470	0
35	20240112	193200	100809310	12470	12470	12470	12470	0
36	20240112	193100	100809310	12470	12470	12470	12470	0
37	20240112	193000	100809310	12470	12470	12470	12470	0
38	20240112	192900	100809310	12470	12470	12470	12470	0
39	20240112	192800	100809310	12470	12470	12470	12470	0
40	20240112	192700	100809310	12470	12470	12470	12470	0
41	20240112	192600	100809310	12470	12470	12470	12470	0
42	20240112	192500	100809310	12470	12470	12470	12470	0
43	20240112	192400	100809310	12470	12470	12470	12470	0
44	20240112	192300	100809310	12470	12470	12470	12470	0
45	20240112	192200	100809310	12470	12470	12470	12470	0
46	20240112	192100	100809310	12470	12470	12470	12470	0
47	20240112	192000	100809310	12470	12470	12470	12470	0
48	20240112	191900	100809310	12470	12470	12470	12470	0
49	20240112	191800	100809310	12470	12470	12470	12470	0
50	20240112	191700	100809310	12470	12470	12470	12470	0
51	20240112	191600	100809310	12470	12470	12470	12470	0
52	20240112	191500	100809310	12470	12470	12470	12470	0
53	20240112	191400	100809310	12470	12470	12470	12470	0
54	20240112	191300	100809310	12470	12470	12470	12470	0
55	20240112	191200	100809310	12470	12470	12470	12470	0
56	20240112	191100	100809310	12470	12470	12470	12470	0
57	20240112	191000	100809310	12470	12470	12470	12470	0
58	20240112	190900	100809310	12470	12470	12470	12470	0
59	20240112	190800	100809310	12470	12470	12470	12470	0
60	20240112	190700	100809310	12470	12470	12470	12470	0
61	20240112	190600	100809310	12470	12470	12470	12470	0
62	20240112	190500	100809310	12470	12470	12470	12470	247
63	20240112	190400	100809310	12470	12470	12470	12470	0
64	20240112	190300	100809310	12470	12470	12470	12470	0
65	20240112	190200	100809310	12470	12470	12470	12470	0
66	20240112	190100	100809310	12470	12470	12470	12470	0
67	20240112	190000	100809310	12470	12470	12470	12470	0
68	20240112	185900	100809310	12470	12470	12470	12470	0
69	20240112	185800	100809310	12470	12470	12470	12470	0
70	20240112	185700	100809310	12470	12470	12470	12470	0
71	20240112	185600	100809310	12470	12470	12470	12470	0
72	20240112	185500	100809310	12470	12470	12470	12470	0
73	20240112	185400	100809310	12470	12470	12470	12470	0
74	20240112	185300	100809310	12470	12470	12470	12470	0
75	20240112	185200	100809310	12470	12470	12470	12470	0
76	20240112	185100	100809310	12470	12470	12470	12470	0
77	20240112	185000	100809310	12470	12470	12470	12470	0
78	20240112	184900	100809310	12470	12470	12470	12470	0
79	20240112	184800	100809310	12470	12470	12470	12470	0
80	20240112	184700	100809310	12470	12470	12470	12470	0
81	20240112	184600	100809310	12470	12470	12470	12470	0
82	20240112	184500	100809310	12470	12470	12470	12470	0
83	20240112	184400	100809310	12470	12470	12470	12470	0
84	20240112	184300	100809310	12470	12470	12470	12470	0
85	20240112	184200	100809310	12470	12470	12470	12470	0
86	20240112	184100	100809310	12470	12470	12470	12470	0
87	20240112	184000	100809310	12470	12470	12470	12470	0
88	20240112	183900	100809310	12470	12470	12470	12470	0
89	20240112	183800	100809310	12470	12470	12470	12470	0
90	20240112	183700	100809310	12470	12470	12470	12470	0
91	20240112	183600	100809310	12470	12470	12470	12470	0
92	20240112	183500	100809310	12470	12470	12470	12470	247
93	20240112	183400	100809310	12470	12470	12470	12470	0
94	20240112	183300	100809310	12470	12470	12470	12470	0
95	20240112	183200	100809310	12470	12470	12470	12470	0
96	20240112	183100	100809310	12470	12470	12470	12470	0
97	20240112	183000	100809310	12470	12470	12470	12470	0
98	20240112	182900	100809310	12470	12470	12470	12470	0
99	20240112	182800	100809310	12470	12470	12470	12470	0
100	20240112	182700	100809310	12470	12470	12470	12470	0
101	20240112	182600	100809310	12470	12470	12470	12470	0
102	20240112	182500	100809310	12470	12470	12470	12470	0
103	20240112	182400	100809310	12470	12470	12470	12470	0
104	20240112	182300	100809310	12470	12470	12470	12470	0
105	20240112	182200	100809310	12470	12470	12470	12470	0
106	20240112	182100	100809310	12470	12470	12470	12470	0
107	20240112	182000	100809310	12470	12470	12470	12470	0
108	20240112	181900	100809310	12470	12470	12470	12470	0
109	20240112	181800	100809310	12470	12470	12470	12470	0
110	20240112	181700	100809310	12470	12470	12470	12470	0
111	20240112	181600	100809310	12470	12470	12470	12470	0
112	20240112	181500	100809310	12470	12470	12470	12470	0
113	20240112	181400	100809310	12470	12470	12470	12470	0
114	20240112	181300	100809310	12470	12470	12470	12470	0
115	20240112	181200	100809310	12470	12470	12470	12470	0
116	20240112	181100	100809310	12470	12470	12470	12470	0
117	20240112	181000	100809310	12470	12470	12470	12470	0
118	20240112	180900	100809310	12470	12470	12470	12470	0
119	20240112	180800	100809310	12470	12470	12470	12470	0
120	20240112	180700	100809310	12470	12470	12470	12470	0
121	20240112	180600	100809310	12470	12470	12470	12470	0
122	20240112	180500	100809310	12470	12470	12470	12470	247
123	20240112	180400	100809310	12470	12470	12470	12470	0
124	20240112	180300	100809310	12470	12470	12470	12470	0
125	20240112	180200	100809310	12470	12470	12470	12470	0
126	20240112	180100	100809310	12470	12470	12470	12470	0
127	20240112	180000	100809310	12470	12470	12470	12470	0
128	20240112	175900	100809310	12470	12470	12470	12470	0
129	20240112	175800	100809310	12470	12470	12470	12470	0
130	20240112	175700	100809310	12470	12470	12470	12470	0
131	20240112	175600	100809310	12470	12470	12470	12470	0
132	20240112	175500	100809310	12470	12470	12470	12470	0
133	20240112	175400	100809310	12470	12470	12470	12470	0
134	20240112	175300	100809310	12470	12470	12470	12470	0
135	20240112	175200	100809310	12470	12470	12470	12470	0
136	20240112	175100	100809310	12470	12470	12470	12470	0
137	20240112	175000	100809310	12470	12470	12470	12470	0
138	20240112	174900	100809310	12470	12470	12470	12470	0
139	20240112	174800	100809310	12470	12470	12470	12470	0
140	20240112	174700	100809310	12470	12470	12470	12470	0
141	20240112	174600	100809310	12470	12470	12470	12470	0
142	20240112	174500	100809310	12470	12470	12470	12470	0
143	20240112	174400	100809310	12470	12470	12470	12470	0
144	20240112	174300	100809310	12470	12470	12470	12470	0
145	20240112	174200	100809310	12470	12470	12470	12470	0
146	20240112	174100	100809310	12470	12470	12470	12470	0
147	20240112	174000	100809310	12470	12470	12470	12470	0
148	20240112	173900	100809310	12470	12470	12470	12470	0
149	20240112	173800	100809310	12470	12470	12470	12470	0
150	20240112	173700	100809310	12470	12470	12470	12470	0
151	20240112	173600	100809310	12470	12470	12470	12470	0
152	20240112	173500	100809310	12470	12470	12470	12470	247
153	20240112	173400	100809310	12470	12470	12470	12470	0
154	20240112	173300	100809310	12470	12470	12470	12470	0
155	20240112	173200	100809310	12470	12470	12470	12470	0
156	20240112	173100	100809310	12470	12470	12470	12470	0
157	20240112	173000	100809310	12470	12470	12470	12470	0
158	20240112	172900	100809310	12470	12470	12470	12470	0
159	20240112	172800	100809310	12470	12470	12470	12470	0
160	20240112	172700	100809310	12470	12470	12470	12470	0
161	20240112	172600	100809310	12470	12470	12470	12470	0
162	20240112	172500	100809310	12470	12470	12470	12470	0
163	20240112	172400	100809310	12470	12470	12470	12470	0
164	20240112	172300	100809310	12470	12470	12470	12470	0
165	20240112	172200	100809310	12470	12470	12470	12470	0
166	20240112	172100	100809310	12470	12470	12470	12470	0
167	20240112	172000	100809310	12470	12470	12470	12470	0
168	20240112	171900	100809310	12470	12470	12470	12470	0
169	20240112	171800	100809310	12470	12470	12470	12470	0
170	20240112	171700	100809310	12470	12470	12470	12470	0
171	20240112	171600	100809310	12470	12470	12470	12470	0
172	20240112	171500	100809310	12470	12470	12470	12470	0
173	20240112	171400	100809310	12470	12470	12470	12470	0
174	20240112	171300	100809310	12470	12470	12470	12470	0
175	20240112	171200	100809310	12470	12470	12470	12470	0
176	20240112	171100	100809310	12470	12470	12470	12470	0
177	20240112	171000	100809310	12470	12470	12470	12470	0
178	20240112	170900	100809310	12470	12470	12470	12470	0
179	20240112	170800	100809310	12470	12470	12470	12470	0
180	20240112	170700	100809310	12470	12470	12470	12470	0
181	20240112	170600	100809310	12470	12470	12470	12470	0
182	20240112	170500	100809310	12470	12470	12470	12470	247
183	20240112	170400	100809310	12470	12470	12470	12470	0
184	20240112	170300	100809310	12470	12470	12470	12470	0
185	20240112	170200	100809310	12470	12470	12470	12470	0
186	20240112	170100	100809310	12470	12470	12470	12470	0
187	20240112	170000	100809310	12470	12470	12470	12470	0
188	20240112	165900	100809310	12470	12470	12470	12470	0
189	20240112	165800	100809310	12470	12470	12470	12470	0
190	20240112	165700	100809310	12470	12470	12470	12470	0
191	20240112	165600	100809310	12470	12470	12470	12470	0
192	20240112	165500	100809310	12470	12470	12470	12470	0
193	20240112	165400	100809310	12470	12470	12470	12470	0
194	20240112	165300	100809310	12470	12470	12470	12470	0
195	20240112	165200	100809310	12470	12470	12470	12470	0
196	20240112	165100	100809310	12470	12470	12470	12470	0
197	20240112	165000	100809310	12470	12470	12470	12470	0
198	20240112	164900	100809310	12470	12470	12470	12470	0
199	20240112	164800	100809310	12470	12470	12470	12470	0
200	20240112	164700	100809310	12470	12470	12470	12470	0
201	20240112	164600	100809310	12470	12470	12470	12470	0
202	20240112	164500	100809310	12470	12470	12470	12470	0
203	20240112	164400	100809310	12470	12470	12470	12470	0
204	20240112	164300	100809310	12470	12470	12470	12470	0
205	20240112	164200	100809310	12470	12470	12470	12470	0
206	20240112	164100	100809310	12470	12470	12470	12470	0
207	20240112	164000	100809310	12470	12470	12470	12470	0
208	20240112	163900	100809310	12470	12470	12470	12470	0
209	20240112	163800	100809310	12470	12470	12470	12470	0
210	20240112	163700	100809310	12470	12470	12470	12470	0
211	20240112	163600	100809310	12470	12470	12470	12470	0
212	20240112	163500	100809310	12470	12470	12470	12470	247
213	20240112	163400	100809310	12470	12470	12470	12470	0
214	20240112	163300	100809310	12470	12470	12470	12470	0
215	20240112	163200	100809310	12470	12470	12470	12470	0
216	20240112	163100	100809310	12470	12470	12470	12470	0
217	20240112	163000	100809310	12470	12470	12470	12470	0
218	20240112	162900	100809310	12470	12470	12470	12470	0
219	20240112	162800	100809310	12470	12470	12470	12470	0
220	20240112	162700	100809310	12470	12470	12470	12470	0
221	20240112	162600	100809310	12470	12470	12470	12470	0
222	20240112	162500	100809310	12470	12470	12470	12470	0
223	20240112	162400	100809310	12470	12470	12470	12470	0
224	20240112	162300	100809310	12470	12470	12470	12470	0
225	20240112	162200	100809310	12470	12470	12470	12470	0
226	20240112	162100	100809310	12470	12470	12470	12470	0
227	20240112	162000	100809310	12470	12470	12470	12470	0
228	20240112	161900	100809310	12470	12470	12470	12470	0
229	20240112	161800	100809310	12470	12470	12470	12470	0
230	20240112	161700	100809310	12470	12470	12470	12470	0
231	20240112	161600	100809310	12470	12470	12470	12470	0
232	20240112	161500	100809310	12470	12470	12470	12470	0
233	20240112	161400	100809310	12470	12470	12470	12470	0
234	20240112	161300	100809310	12470	12470	12470	12470	0
235	20240112	161200	100809310	12470	12470	12470	12470	0
236	20240112	161100	100809310	12470	12470	12470	12470	0
237	20240112	161000	100809310	12470	12470	12470	12470	0
238	20240112	160900	100809310	12470	12470	12470	12470	0
239	20240112	160800	100809310	12470	12470	12470	12470	0
240	20240112	160700	100809310	12470	12470	12470	12470	0
241	20240112	160600	100809310	12470	12470	12470	12470	0
242	20240112	160500	100809310	12470	12470	12470	12470	247
243	20240112	160400	100809310	12470	12470	12470	12470	0
244	20240112	160300	100809310	12470	12470	12470	12470	0
245	20240112	160200	100809310	12470	12470	12470	12470	0
246	20240112	160100	100809310	12470	12470	12470	12470	0
247	20240112	160000	100809310	12470	12470	12470	12470	0
248	20240112	155900	100809310	12470	12470	12470	12470	0
249	20240112	155800	100809310	12470	12470	12470	12470	0
250	20240112	155700	100809310	12470	12470	12470	12470	0
251	20240112	155600	100809310	12470	12470	12470	12470	0
252	20240112	155500	100809310	12470	12470	12470	12470	0
253	20240112	155400	100809310	12470	12470	12470	12470	0
254	20240112	155300	100809310	12470	12470	12470	12470	0
255	20240112	155200	100809310	12470	12470	12470	12470	0
256	20240112	155100	100809310	12470	12470	12470	12470	0
257	20240112	155000	100809310	12470	12470	12470	12470	0
258	20240112	154900	100809310	12470	12470	12470	12470	0
259	20240112	154800	100809310	12470	12470	12470	12470	0
260	20240112	154700	100809310	12470	12470	12470	12470	0
261	20240112	154600	100809310	12470	12470	12470	12470	0
262	20240112	154500	100809310	12470	12470	12470	12470	0
263	20240112	154400	100809310	12470	12470	12470	12470	0
264	20240112	154300	100809310	12470	12470	12470	12470	0
265	20240112	154200	100809310	12470	12470	12470	12470	0
266	20240112	154100	100809310	12470	12470	12470	12470	0
267	20240112	154000	100809310	12470	12470	12470	12470	0
268	20240112	153900	100809310	12470	12470	12470	12470	0
269	20240112	153800	100809310	12470	12470	12470	12470	0
270	20240112	153700	100809310	12470	12470	12470	12470	0
271	20240112	153600	100809310	12470	12470	12470	12470	0
272	20240112	153500	100809310	12470	12470	12470	12470	247
273	20240112	153400	100809310	12470	12470	12470	12470	0
274	20240112	153300	100809310	12470	12470	12470	12470	0
275	20240112	153200	100809310	12470	12470	12470	12470	0
276	20240112	153100	100809310	12470	12470	12470	12470	0
277	20240112	153000	100809310	12470	12470	12470	12470	247
278	20240112	152900	97729220	12390	12390	12390	12390	0
279	20240112	152800	97729220	12390	12390	12390	12390	0
280	20240112	152700	97729220	12390	12390	12390	12390	0
281	20240112	152600	97729220	12390	12390	12390	12390	0
282	20240112	152500	97729220	12390	12390	12390	12390	0
283	20240112	152400	97729220	12390	12390	12390	12390	0
284	20240112	152300	97729220	12390	12390	12390	12390	0
285	20240112	152200	97729220	12390	12390	12390	12390	0
286	20240112	152100	97729220	12390	12390	12390	12390	0
287	20240112	152000	97729220	12390	12390	12390	12390	0
288	20240112	151900	97729220	12390	12390	12390	12390	0
289	20240112	151800	97729220	12390	12390	12390	12390	9
290	20240112	151700	97617710	12360	12400	12400	12360	9
291	20240112	151600	97506400	12400	12410	12410	12370	32
292	20240112	151500	97109850	12410	12410	12410	12410	0
293	20240112	151400	97109850	12410	12370	12410	12370	9
294	20240112	151300	96998200	12420	12420	12420	12420	6
295	20240112	151200	96923680	12420	12410	12420	12410	38
296	20240112	151100	96451840	12410	12410	12410	12410	0
297	20240112	151000	96451840	12410	12410	12410	12410	9
298	20240112	150900	96340150	12370	12370	12370	12370	0
299	20240112	150800	96340150	12370	12430	12430	12370	108
300	20240112	150700	95003710	12390	12410	12410	12390	162
301	20240112	150600	92996510	12410	12410	12410	12410	7
302	20240112	150500	92909640	12400	12400	12400	12400	165
303	20240112	150400	90863640	12410	12400	12410	12400	13
304	20240112	150300	90702370	12400	12400	12400	12400	0
305	20240112	150200	90702370	12400	12410	12410	12400	12
306	20240112	150100	90553490	12400	12400	12400	12400	0
307	20240112	150000	90553490	12400	12400	12400	12400	7
308	20240112	145900	90466690	12400	12400	12400	12400	0
309	20240112	145800	90466690	12400	12400	12400	12400	7
310	20240112	145700	90379890	12390	12390	12390	12390	7
311	20240112	145600	90293160	12390	12390	12390	12390	1
312	20240112	145500	90280770	12370	12370	12370	12370	1
313	20240112	145400	90268400	12370	12370	12370	12370	7
314	20240112	145300	90181810	12370	12370	12370	12370	0
315	20240112	145200	90181810	12370	12380	12380	12370	43
316	20240112	145100	89649740	12400	12400	12400	12400	0
317	20240112	145000	89649740	12400	12400	12400	12400	8
318	20240112	144900	89550540	12390	12390	12390	12390	0
319	20240112	144800	89550540	12390	12390	12390	12390	9
320	20240112	144700	89439030	12390	12390	12390	12390	0
321	20240112	144600	89439030	12390	12390	12390	12390	8
322	20240112	144500	89339910	12380	12380	12380	12380	7
323	20240112	144400	89253250	12390	12390	12390	12380	33
324	20240112	144300	88844610	12390	12390	12390	12390	0
325	20240112	144200	88844610	12390	12390	12390	12390	9
326	20240112	144100	88733100	12380	12380	12380	12380	25
327	20240112	144000	88423600	12390	12380	12390	12380	59
328	20240112	143900	87693100	12390	12390	12390	12390	0
329	20240112	143800	87693100	12390	12400	12400	12390	10
330	20240112	143700	87569190	12400	12400	12400	12400	9
331	20240112	143600	87457590	12390	12390	12390	12390	0
332	20240112	143500	87457590	12390	12390	12390	12390	12
333	20240112	143400	87308910	12380	12390	12390	12380	9
334	20240112	143300	87197470	12390	12390	12390	12390	11
335	20240112	143200	87061180	12390	12390	12390	12390	5
336	20240112	143100	86999230	12400	12400	12400	12400	8
337	20240112	143000	86900030	12400	12400	12400	12400	0
338	20240112	142900	86900030	12400	12400	12400	12400	8
339	20240112	142800	86800830	12400	12400	12400	12400	0
340	20240112	142700	86800830	12400	12400	12400	12400	10
341	20240112	142600	86676830	12410	12410	12410	12410	0
342	20240112	142500	86676830	12410	12410	12410	12410	8
343	20240112	142400	86577550	12390	12390	12390	12390	0
344	20240112	142300	86577550	12390	12380	12390	12380	17
345	20240112	142200	86367060	12380	12380	12380	12380	0
346	20240112	142100	86367060	12380	12390	12390	12380	31
347	20240112	142000	85983190	12390	12380	12390	12380	6
348	20240112	141900	85908860	12390	12390	12390	12390	12
349	20240112	141800	85760180	12380	12380	12380	12380	0
350	20240112	141700	85760180	12380	12390	12390	12380	15
351	20240112	141600	85574400	12400	12400	12400	12400	0
352	20240112	141500	85574400	12400	12400	12400	12400	9
353	20240112	141400	85462800	12380	12380	12380	12380	7
354	20240112	141300	85376140	12400	12400	12400	12400	8
355	20240112	141200	85276940	12400	12400	12400	12400	0
356	20240112	141100	85276940	12400	12400	12400	12400	8
357	20240112	141000	85177740	12400	12400	12400	12400	4
358	20240112	140900	85128140	12410	12410	12410	12410	9
359	20240112	140800	85016450	12410	12410	12410	12410	0
360	20240112	140700	85016450	12410	12410	12410	12410	8
361	20240112	140600	84917170	12410	12410	12410	12410	2
362	20240112	140500	84892350	12410	12410	12410	12410	7
363	20240112	140400	84805480	12400	12400	12400	12400	22
364	20240112	140300	84532680	12410	12410	12410	12410	8
365	20240112	140200	84433400	12410	12410	12410	12410	1
366	20240112	140100	84420990	12410	12410	12410	12410	8
367	20240112	140000	84321710	12400	12400	12400	12400	2
368	20240112	135900	84296910	12410	12410	12410	12410	9
369	20240112	135800	84185220	12400	12400	12400	12400	23
370	20240112	135700	83900020	12410	12410	12410	12410	8
371	20240112	135600	83800740	12410	12410	12410	12410	8
372	20240112	135500	83701460	12410	12410	12410	12410	0
373	20240112	135400	83701460	12410	12410	12410	12410	9
374	20240112	135300	83589770	12410	12410	12410	12410	0
375	20240112	135200	83589770	12410	12420	12420	12410	14
376	20240112	135100	83415950	12410	12410	12410	12410	0
377	20240112	135000	83415950	12410	12410	12410	12410	4
378	20240112	134900	83366310	12400	12400	12400	12400	7
379	20240112	134800	83279510	12400	12410	12410	12400	13
380	20240112	134700	83118220	12410	12410	12410	12410	10
381	20240112	134600	82994120	12420	12400	12420	12380	176
382	20240112	134500	80812040	12420	12420	12420	12420	0
383	20240112	134400	80812040	12420	12420	12420	12420	8
384	20240112	134300	80712680	12400	12400	12400	12400	7
385	20240112	134200	80625880	12420	12420	12420	12420	9
386	20240112	134100	80514100	12400	12400	12400	12400	28
387	20240112	134000	80166900	12420	12420	12420	12420	8
388	20240112	133900	80067540	12400	12410	12410	12400	250
389	20240112	133800	76967320	12420	12420	12420	12420	9
390	20240112	133700	76855540	12420	12420	12420	12420	10
391	20240112	133600	76731340	12420	12420	12420	12420	32
392	20240112	133500	76333900	12430	12430	12430	12430	1
393	20240112	133400	76321470	12440	12440	12440	12440	8
394	20240112	133300	76221950	12440	12440	12440	12440	1
395	20240112	133200	76209510	12440	12430	12440	12430	29
396	20240112	133100	75848960	12440	12440	12440	12440	0
397	20240112	133000	75848960	12440	12430	12440	12430	30
398	20240112	132900	75475980	12430	12430	12430	12430	7
399	20240112	132800	75388970	12440	12440	12440	12440	8
400	20240112	132700	75289450	12430	12430	12430	12430	0
401	20240112	132600	75289450	12430	12440	12440	12430	16
402	20240112	132500	75090480	12440	12440	12440	12440	0
403	20240112	132400	75090480	12440	12440	12440	12440	12
404	20240112	132300	74941200	12450	12450	12450	12450	0
405	20240112	132200	74941200	12450	12450	12450	12450	8
406	20240112	132100	74841600	12450	12450	12450	12450	0
407	20240112	132000	74841600	12450	12450	12450	12450	9
408	20240112	131900	74729550	12450	12450	12450	12450	0
409	20240112	131800	74729550	12450	12450	12450	12450	8
410	20240112	131700	74629950	12460	12460	12460	12460	0
411	20240112	131600	74629950	12460	12430	12460	12430	17
412	20240112	131500	74418400	12430	12430	12430	12430	9
413	20240112	131400	74306530	12430	12430	12430	12430	0
414	20240112	131300	74306530	12430	12430	12430	12430	8
415	20240112	131200	74207090	12420	12420	12420	12420	23
416	20240112	131100	73921430	12430	12430	12430	12430	9
417	20240112	131000	73809560	12430	12430	12430	12430	5
418	20240112	130900	73747410	12430	12430	12430	12430	8
419	20240112	130800	73647970	12430	12420	12430	12420	15
420	20240112	130700	73461570	12420	12430	12430	12420	31
421	20240112	130600	73076470	12430	12440	12440	12430	16
422	20240112	130500	72877570	12440	12440	12440	12440	7
423	20240112	130400	72790490	12430	12430	12430	12430	4
424	20240112	130300	72740770	12440	12440	12440	12440	8
425	20240112	130200	72641250	12430	12430	12430	12430	0
426	20240112	130100	72641250	12430	12440	12440	12430	31
427	20240112	130000	72255830	12440	12440	12440	12440	0
428	20240112	125900	72255830	12440	12440	12440	12440	9
429	20240112	125800	72143870	12430	12430	12430	12430	7
430	20240112	125700	72056860	12440	12440	12440	12440	8
431	20240112	125600	71957340	12440	12440	12440	12440	0
432	20240112	125500	71957340	12440	12450	12450	12440	11
433	20240112	125400	71820420	12450	12450	12450	12450	0
434	20240112	125300	71820420	12450	12450	12450	12450	9
435	20240112	125200	71708370	12450	12450	12450	12450	0
436	20240112	125100	71708370	12450	12450	12450	12450	17
437	20240112	125000	71496720	12460	12460	12460	12460	0
438	20240112	124900	71496720	12460	12460	12460	12460	8
439	20240112	124800	71397040	12440	12440	12440	12440	0
440	20240112	124700	71397040	12440	12440	12440	12440	9
441	20240112	124600	71285080	12440	12440	12440	12440	0
442	20240112	124500	71285080	12440	12440	12440	12440	5
443	20240112	124400	71222880	12430	12440	12440	12430	24
444	20240112	124300	70924540	12440	12430	12440	12430	478
445	20240112	124200	64982930	12440	12440	12440	12440	0
446	20240112	124100	64982930	12440	12440	12440	12440	8
447	20240112	124000	64883410	12440	12440	12440	12440	0
448	20240112	123900	64883410	12440	12440	12440	12440	8
449	20240112	123800	64783890	12430	12430	12430	12430	37
450	20240112	123700	64323980	12440	12440	12440	12440	9
451	20240112	123600	64212020	12440	12440	12440	12440	8
452	20240112	123500	64112500	12440	12440	12440	12440	0
453	20240112	123400	64112500	12440	12440	12440	12440	8
454	20240112	123300	64012980	12440	12440	12440	12440	0
455	20240112	123200	64012980	12440	12450	12450	12440	11
456	20240112	123100	63876050	12450	12450	12450	12450	0
457	20240112	123000	63876050	12450	12450	12450	12450	8
458	20240112	122900	63776450	12450	12450	12450	12450	0
459	20240112	122800	63776450	12450	12450	12450	12450	10
460	20240112	122700	63651950	12450	12450	12450	12450	3
461	20240112	122600	63614600	12450	12450	12450	12450	6
462	20240112	122500	63539900	12450	12450	12450	12450	0
463	20240112	122400	63539900	12450	12450	12450	12450	8
464	20240112	122300	63440300	12440	12440	12440	12440	0
465	20240112	122200	63440300	12440	12440	12440	12440	12
466	20240112	122100	63291020	12450	12460	12460	12450	25
467	20240112	122000	62979580	12450	12450	12450	12450	3
468	20240112	121900	62942230	12450	12450	12450	12450	5
469	20240112	121800	62879980	12430	12450	12450	12430	11
470	20240112	121700	62743090	12450	12450	12450	12450	5
471	20240112	121600	62680840	12450	12450	12450	12450	9
472	20240112	121500	62568790	12460	12460	12460	12460	0
473	20240112	121400	62568790	12460	12460	12460	12460	9
474	20240112	121300	62456650	12460	12460	12460	12460	0
475	20240112	121200	62456650	12460	12460	12460	12460	8
476	20240112	121100	62356970	12460	12460	12460	12460	0
477	20240112	121000	62356970	12460	12460	12460	12460	9
478	20240112	120900	62244830	12460	12430	12460	12430	183
479	20240112	120800	59965720	12450	12450	12450	12450	8
480	20240112	120700	59866120	12430	12430	12430	12430	89
481	20240112	120600	58759850	12450	12450	12450	12450	9
482	20240112	120500	58647800	12450	12450	12450	12450	1
483	20240112	120400	58635350	12440	12450	12450	12440	139
484	20240112	120300	56906060	12460	12460	12460	12460	0
485	20240112	120200	56906060	12460	12460	12460	12460	0
486	20240112	120100	56906060	12460	12460	12460	12460	1
487	20240112	120000	56893600	12460	12460	12460	12460	12
488	20240112	115900	56744080	12450	12450	12450	12450	14
489	20240112	115800	56569780	12450	12460	12460	12450	26
490	20240112	115700	56246040	12460	12460	12460	12460	14
491	20240112	115600	56071600	12460	12460	12460	12460	38
492	20240112	115500	55598120	12450	12460	12460	12450	110
493	20240112	115400	54228520	12450	12450	12460	12450	19
494	20240112	115300	53991930	12460	12450	12460	12450	43
495	20240112	115200	53456480	12460	12460	12460	12460	1
496	20240112	115100	53444020	12460	12460	12460	12460	0
497	20240112	115000	53444020	12460	12450	12460	12450	8
498	20240112	114900	53344390	12460	12460	12460	12460	3
499	20240112	114800	53307010	12460	12460	12460	12460	11
500	20240112	114700	53169950	12450	12450	12450	12450	37
501	20240112	114600	52709300	12460	12460	12460	12460	0
502	20240112	114500	52709300	12460	12460	12460	12460	2
503	20240112	114400	52684380	12460	12460	12460	12460	0
504	20240112	114300	52684380	12460	12460	12460	12460	0
505	20240112	114200	52684380	12460	12460	12460	12460	0
506	20240112	114100	52684380	12460	12460	12460	12460	8
507	20240112	114000	52584700	12470	12470	12470	12470	0
508	20240112	113900	52584700	12470	12470	12470	12470	1
509	20240112	113800	52572230	12470	12470	12470	12470	3
510	20240112	113700	52534820	12460	12460	12460	12460	0
511	20240112	113600	52534820	12460	12450	12460	12450	36
512	20240112	113500	52086530	12450	12450	12450	12450	23
513	20240112	113400	51800180	12460	12460	12460	12460	0
514	20240112	113300	51800180	12460	12460	12460	12460	0
515	20240112	113200	51800180	12460	12460	12460	12460	1
516	20240112	113100	51787720	12460	12460	12460	12460	2
517	20240112	113000	51762800	12460	12450	12460	12450	32
518	20240112	112900	51364310	12460	12460	12460	12460	0
519	20240112	112800	51364310	12460	12460	12460	12460	2
520	20240112	112700	51339390	12460	12460	12460	12460	6
521	20240112	112600	51264630	12450	12450	12450	12450	22
522	20240112	112500	50990730	12440	12450	12450	12440	73
523	20240112	112400	50082530	12440	12440	12440	12440	22
524	20240112	112300	49808850	12450	12450	12450	12450	14
525	20240112	112200	49634550	12450	12440	12450	12440	2
526	20240112	112100	49609660	12450	12450	12450	12450	0
527	20240112	112000	49609660	12450	12450	12450	12450	0
528	20240112	111900	49609660	12450	12450	12450	12450	2
529	20240112	111800	49584760	12450	12460	12460	12450	8
530	20240112	111700	49485120	12460	12460	12460	12460	1
531	20240112	111600	49472660	12460	12460	12460	12460	0
532	20240112	111500	49472660	12460	12460	12460	12460	2
533	20240112	111400	49447740	12460	12460	12460	12460	9
534	20240112	111300	49335600	12460	12450	12460	12450	126
535	20240112	111200	47766610	12460	12460	12460	12460	1
536	20240112	111100	47754150	12460	12460	12460	12460	0
537	20240112	111000	47754150	12460	12460	12460	12460	1
538	20240112	110900	47741690	12460	12460	12460	12460	5
539	20240112	110800	47679390	12460	12460	12460	12460	16
540	20240112	110700	47480030	12450	12450	12450	12450	51
541	20240112	110600	46845080	12460	12450	12460	12450	13
542	20240112	110500	46683200	12460	12460	12460	12460	0
543	20240112	110400	46683200	12460	12460	12460	12460	1
544	20240112	110300	46670740	12460	12460	12460	12460	3
545	20240112	110200	46633360	12460	12460	12460	12460	1
546	20240112	110100	46620900	12460	12450	12460	12450	30
547	20240112	110000	46247330	12460	12460	12460	12460	0
548	20240112	105900	46247330	12460	12460	12460	12460	1
549	20240112	105800	46234870	12460	12460	12460	12460	0
550	20240112	105700	46234870	12460	12460	12460	12460	2
551	20240112	105600	46209950	12460	12460	12460	12460	7
552	20240112	105500	46122730	12450	12460	12460	12450	24
553	20240112	105400	45823920	12450	12460	12460	12450	5
554	20240112	105300	45761650	12460	12460	12460	12460	2
555	20240112	105200	45736730	12450	12450	12450	12450	2
556	20240112	105100	45711830	12450	12440	12450	12440	8
557	20240112	105000	45612240	12450	12460	12460	12450	23
558	20240112	104900	45325860	12450	12450	12450	12450	5
559	20240112	104800	45263610	12460	12450	12460	12450	11
560	20240112	104700	45126620	12460	12460	12460	12460	1
561	20240112	104600	45114160	12460	12460	12460	12460	2
562	20240112	104500	45089240	12460	12460	12460	12460	0
563	20240112	104400	45089240	12460	12450	12460	12450	30
564	20240112	104300	44715670	12460	12460	12460	12460	0
565	20240112	104200	44715670	12460	12460	12460	12460	0
566	20240112	104100	44715670	12460	12460	12460	12460	3
567	20240112	104000	44678290	12460	12460	12460	12460	0
568	20240112	103900	44678290	12460	12460	12460	12460	8
569	20240112	103800	44578610	12440	12470	12470	12440	26
570	20240112	103700	44254630	12440	12470	12470	12440	61
571	20240112	103600	43495270	12470	12470	12470	12470	0
572	20240112	103500	43495270	12470	12450	12470	12450	38
573	20240112	103400	43021620	12460	12460	12460	12450	119
574	20240112	103300	41539880	12460	12460	12460	12460	1
575	20240112	103200	41527420	12470	12470	12470	12470	0
576	20240112	103100	41527420	12470	12460	12470	12460	7
577	20240112	103000	41440180	12470	12460	12470	12460	11
578	20240112	102900	41303090	12470	12470	12470	12470	0
579	20240112	102800	41303090	12470	12470	12470	12470	1
580	20240112	102700	41290620	12470	12470	12470	12470	2
581	20240112	102600	41265680	12480	12480	12480	12480	0
582	20240112	102500	41265680	12480	12480	12480	12480	1
583	20240112	102400	41253200	12480	12480	12480	12480	3
584	20240112	102300	41215760	12480	12480	12480	12480	0
585	20240112	102200	41215760	12480	12480	12480	12480	7
586	20240112	102100	41128400	12470	12480	12480	12470	23
587	20240112	102000	40841580	12480	12480	12480	12480	5
588	20240112	101900	40779180	12480	12480	12480	12480	17
589	20240112	101800	40567020	12480	12480	12480	12480	10
590	20240112	101700	40442220	12480	12470	12480	12470	8
591	20240112	101600	40342450	12470	12470	12470	12470	16
592	20240112	101500	40142930	12480	12480	12480	12480	15
593	20240112	101400	39955730	12480	12480	12480	12480	0
594	20240112	101300	39955730	12480	12480	12480	12480	19
595	20240112	101200	39718610	12480	12480	12480	12480	16
596	20240112	101100	39518930	12480	12480	12480	12480	16
597	20240112	101000	39319250	12490	12490	12490	12490	0
598	20240112	100900	39319250	12490	12490	12490	12490	16
599	20240112	100800	39119410	12490	12470	12490	12470	19
600	20240112	100700	38882160	12490	12490	12490	12490	16
601	20240112	100600	38682320	12490	12490	12490	12490	15
602	20240112	100500	38494970	12490	12490	12490	12490	0
603	20240112	100400	38494970	12490	12490	12490	12490	16
604	20240112	100300	38295130	12510	12510	12510	12510	17
605	20240112	100200	38082460	12510	12510	12510	12480	215
606	20240112	100100	35397410	12530	12530	12530	12530	0
607	20240112	100000	35397410	12530	12530	12530	12520	26
608	20240112	095900	35071660	12530	12520	12530	12520	32
609	20240112	095800	34670860	12520	12520	12520	12520	27
610	20240112	095700	34332820	12520	12520	12520	12520	4
611	20240112	095600	34282740	12510	12510	12510	12510	0
612	20240112	095500	34282740	12510	12510	12510	12510	1
613	20240112	095400	34270230	12520	12520	12520	12520	16
614	20240112	095300	34069910	12510	12520	12520	12510	18
615	20240112	095200	33844700	12530	12530	12530	12530	0
616	20240112	095100	33844700	12530	12530	12530	12530	184
617	20240112	095000	31539180	12520	12520	12530	12520	115
618	20240112	094900	30099210	12520	12520	12520	12520	16
619	20240112	094800	29898890	12520	12520	12530	12520	210
620	20240112	094700	27269040	12520	12510	12520	12510	37
621	20240112	094600	26806020	12520	12510	12520	12510	150
622	20240112	094500	24928460	12520	12470	12520	12470	267
623	20240112	094400	21591870	12470	12480	12480	12470	16
624	20240112	094300	21392200	12470	12470	12470	12470	0
625	20240112	094200	21392200	12470	12470	12470	12470	15
626	20240112	094100	21205150	12470	12480	12480	12470	24
627	20240112	094000	20905710	12470	12470	12470	12470	16
628	20240112	093900	20706190	12460	12460	12460	12460	82
629	20240112	093800	19684470	12460	12460	12460	12460	15
630	20240112	093700	19497570	12460	12460	12460	12460	24
631	20240112	093600	19198530	12460	12460	12460	12460	8
632	20240112	093500	19098850	12470	12480	12480	12470	28
633	20240112	093400	18749540	12480	12480	12480	12480	0
634	20240112	093300	18749540	12480	12480	12480	12480	21
635	20240112	093200	18487460	12470	12470	12470	12470	6
636	20240112	093100	18412640	12470	12470	12470	12470	17
637	20240112	093000	18200650	12470	12470	12470	12470	28
638	20240112	092900	17851490	12470	12470	12470	12470	15
639	20240112	092800	17664440	12470	12470	12470	12470	16
640	20240112	092700	17464920	12470	12470	12470	12470	16
641	20240112	092600	17265400	12470	12470	12470	12470	0
642	20240112	092500	17265400	12470	12480	12480	12460	39
643	20240112	092400	16779100	12480	12480	12480	12480	15
644	20240112	092300	16591900	12490	12470	12490	12470	23
645	20240112	092200	16304750	12470	12520	12520	12470	21
646	20240112	092100	16042080	12520	12520	12520	12520	0
647	20240112	092000	16042080	12520	12520	12520	12520	15
648	20240112	091900	15854280	12510	12500	12510	12500	41
649	20240112	091800	15341470	12510	12490	12510	12490	415
650	20240112	091700	10154570	12470	12490	12490	12470	64
651	20240112	091600	9355230	12490	12450	12490	12450	125
652	20240112	091500	7797250	12440	12440	12440	12440	54
653	20240112	091400	7125490	12440	12440	12440	12440	16
654	20240112	091300	6926450	12430	12440	12440	12430	53
655	20240112	091200	6267500	12430	12420	12430	12420	217
656	20240112	091100	3572040	12420	12420	12420	12420	15
657	20240112	091000	3385740	12410	12410	12410	12410	15
658	20240112	090900	3199590	12410	12410	12410	12410	16
659	20240112	090800	3001030	12410	12410	12410	12410	0
660	20240112	090700	3001030	12410	12410	12410	12410	29
661	20240112	090600	2641140	12410	12410	12410	12410	3
662	20240112	090500	2603910	12410	12410	12410	12380	129
663	20240112	090400	1006020	12420	12420	12420	12420	13
664	20240112	090300	844560	12420	12420	12420	12420	17
665	20240112	090200	633420	12420	12420	12420	12420	16
666	20240112	090100	434700	12420	12420	12420	12420	16
667	20240112	090000	235980	12420	12420	12420	12420	19