KissMeData/094280/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	200500	105650150	12330	12330	12330	12330	62
3	20240110	200400	105650150	12330	12330	12330	12330	0
4	20240110	200300	105650150	12330	12330	12330	12330	0
5	20240110	200200	105650150	12330	12330	12330	12330	0
6	20240110	200100	105650150	12330	12330	12330	12330	0
7	20240110	200000	105650150	12330	12330	12330	12330	0
8	20240110	195900	105650150	12330	12330	12330	12330	0
9	20240110	195800	105650150	12330	12330	12330	12330	0
10	20240110	195700	105650150	12330	12330	12330	12330	0
11	20240110	195600	105650150	12330	12330	12330	12330	0
12	20240110	195500	105650150	12330	12330	12330	12330	0
13	20240110	195400	105650150	12330	12330	12330	12330	0
14	20240110	195300	105650150	12330	12330	12330	12330	0
15	20240110	195200	105650150	12330	12330	12330	12330	0
16	20240110	195100	105650150	12330	12330	12330	12330	0
17	20240110	195000	105650150	12330	12330	12330	12330	0
18	20240110	194900	105650150	12330	12330	12330	12330	0
19	20240110	194800	105650150	12330	12330	12330	12330	0
20	20240110	194700	105650150	12330	12330	12330	12330	0
21	20240110	194600	105650150	12330	12330	12330	12330	0
22	20240110	194500	105650150	12330	12330	12330	12330	0
23	20240110	194400	105650150	12330	12330	12330	12330	0
24	20240110	194300	105650150	12330	12330	12330	12330	0
25	20240110	194200	105650150	12330	12330	12330	12330	0
26	20240110	194100	105650150	12330	12330	12330	12330	0
27	20240110	194000	105650150	12330	12330	12330	12330	0
28	20240110	193900	105650150	12330	12330	12330	12330	0
29	20240110	193800	105650150	12330	12330	12330	12330	0
30	20240110	193700	105650150	12330	12330	12330	12330	0
31	20240110	193600	105650150	12330	12330	12330	12330	0
32	20240110	193500	105650150	12330	12330	12330	12330	62
33	20240110	193400	105650150	12330	12330	12330	12330	0
34	20240110	193300	105650150	12330	12330	12330	12330	0
35	20240110	193200	105650150	12330	12330	12330	12330	0
36	20240110	193100	105650150	12330	12330	12330	12330	0
37	20240110	193000	105650150	12330	12330	12330	12330	0
38	20240110	192900	105650150	12330	12330	12330	12330	0
39	20240110	192800	105650150	12330	12330	12330	12330	0
40	20240110	192700	105650150	12330	12330	12330	12330	0
41	20240110	192600	105650150	12330	12330	12330	12330	0
42	20240110	192500	105650150	12330	12330	12330	12330	0
43	20240110	192400	105650150	12330	12330	12330	12330	0
44	20240110	192300	105650150	12330	12330	12330	12330	0
45	20240110	192200	105650150	12330	12330	12330	12330	0
46	20240110	192100	105650150	12330	12330	12330	12330	0
47	20240110	192000	105650150	12330	12330	12330	12330	0
48	20240110	191900	105650150	12330	12330	12330	12330	0
49	20240110	191800	105650150	12330	12330	12330	12330	0
50	20240110	191700	105650150	12330	12330	12330	12330	0
51	20240110	191600	105650150	12330	12330	12330	12330	0
52	20240110	191500	105650150	12330	12330	12330	12330	0
53	20240110	191400	105650150	12330	12330	12330	12330	0
54	20240110	191300	105650150	12330	12330	12330	12330	0
55	20240110	191200	105650150	12330	12330	12330	12330	0
56	20240110	191100	105650150	12330	12330	12330	12330	0
57	20240110	191000	105650150	12330	12330	12330	12330	0
58	20240110	190900	105650150	12330	12330	12330	12330	0
59	20240110	190800	105650150	12330	12330	12330	12330	0
60	20240110	190700	105650150	12330	12330	12330	12330	0
61	20240110	190600	105650150	12330	12330	12330	12330	0
62	20240110	190500	105650150	12330	12330	12330	12330	62
63	20240110	190400	105650150	12330	12330	12330	12330	0
64	20240110	190300	105650150	12330	12330	12330	12330	0
65	20240110	190200	105650150	12330	12330	12330	12330	0
66	20240110	190100	105650150	12330	12330	12330	12330	0
67	20240110	190000	105650150	12330	12330	12330	12330	0
68	20240110	185900	105650150	12330	12330	12330	12330	0
69	20240110	185800	105650150	12330	12330	12330	12330	0
70	20240110	185700	105650150	12330	12330	12330	12330	0
71	20240110	185600	105650150	12330	12330	12330	12330	0
72	20240110	185500	105650150	12330	12330	12330	12330	0
73	20240110	185400	105650150	12330	12330	12330	12330	0
74	20240110	185300	105650150	12330	12330	12330	12330	0
75	20240110	185200	105650150	12330	12330	12330	12330	0
76	20240110	185100	105650150	12330	12330	12330	12330	0
77	20240110	185000	105650150	12330	12330	12330	12330	0
78	20240110	184900	105650150	12330	12330	12330	12330	0
79	20240110	184800	105650150	12330	12330	12330	12330	0
80	20240110	184700	105650150	12330	12330	12330	12330	0
81	20240110	184600	105650150	12330	12330	12330	12330	0
82	20240110	184500	105650150	12330	12330	12330	12330	0
83	20240110	184400	105650150	12330	12330	12330	12330	0
84	20240110	184300	105650150	12330	12330	12330	12330	0
85	20240110	184200	105650150	12330	12330	12330	12330	0
86	20240110	184100	105650150	12330	12330	12330	12330	0
87	20240110	184000	105650150	12330	12330	12330	12330	0
88	20240110	183900	105650150	12330	12330	12330	12330	0
89	20240110	183800	105650150	12330	12330	12330	12330	0
90	20240110	183700	105650150	12330	12330	12330	12330	0
91	20240110	183600	105650150	12330	12330	12330	12330	0
92	20240110	183500	105650150	12330	12330	12330	12330	62
93	20240110	183400	105650150	12330	12330	12330	12330	0
94	20240110	183300	105650150	12330	12330	12330	12330	0
95	20240110	183200	105650150	12330	12330	12330	12330	0
96	20240110	183100	105650150	12330	12330	12330	12330	0
97	20240110	183000	105650150	12330	12330	12330	12330	0
98	20240110	182900	105650150	12330	12330	12330	12330	0
99	20240110	182800	105650150	12330	12330	12330	12330	0
100	20240110	182700	105650150	12330	12330	12330	12330	0
101	20240110	182600	105650150	12330	12330	12330	12330	0
102	20240110	182500	105650150	12330	12330	12330	12330	0
103	20240110	182400	105650150	12330	12330	12330	12330	0
104	20240110	182300	105650150	12330	12330	12330	12330	0
105	20240110	182200	105650150	12330	12330	12330	12330	0
106	20240110	182100	105650150	12330	12330	12330	12330	0
107	20240110	182000	105650150	12330	12330	12330	12330	0
108	20240110	181900	105650150	12330	12330	12330	12330	0
109	20240110	181800	105650150	12330	12330	12330	12330	0
110	20240110	181700	105650150	12330	12330	12330	12330	0
111	20240110	181600	105650150	12330	12330	12330	12330	0
112	20240110	181500	105650150	12330	12330	12330	12330	0
113	20240110	181400	105650150	12330	12330	12330	12330	0
114	20240110	181300	105650150	12330	12330	12330	12330	0
115	20240110	181200	105650150	12330	12330	12330	12330	0
116	20240110	181100	105650150	12330	12330	12330	12330	0
117	20240110	181000	105650150	12330	12330	12330	12330	0
118	20240110	180900	105650150	12330	12330	12330	12330	0
119	20240110	180800	105650150	12330	12330	12330	12330	0
120	20240110	180700	105650150	12330	12330	12330	12330	0
121	20240110	180600	105650150	12330	12330	12330	12330	0
122	20240110	180500	105650150	12330	12330	12330	12330	62
123	20240110	180400	105650150	12330	12330	12330	12330	0
124	20240110	180300	105650150	12330	12330	12330	12330	0
125	20240110	180200	105650150	12330	12330	12330	12330	0
126	20240110	180100	105650150	12330	12330	12330	12330	0
127	20240110	180000	105650150	12330	12330	12330	12330	0
128	20240110	175900	105650150	12330	12330	12330	12330	0
129	20240110	175800	105650150	12330	12330	12330	12330	0
130	20240110	175700	105650150	12330	12330	12330	12330	0
131	20240110	175600	105650150	12330	12330	12330	12330	0
132	20240110	175500	105650150	12330	12330	12330	12330	0
133	20240110	175400	105650150	12330	12330	12330	12330	0
134	20240110	175300	105650150	12330	12330	12330	12330	0
135	20240110	175200	105650150	12330	12330	12330	12330	0
136	20240110	175100	105650150	12330	12330	12330	12330	0
137	20240110	175000	105650150	12330	12330	12330	12330	0
138	20240110	174900	105650150	12330	12330	12330	12330	0
139	20240110	174800	105650150	12330	12330	12330	12330	0
140	20240110	174700	105650150	12330	12330	12330	12330	0
141	20240110	174600	105650150	12330	12330	12330	12330	0
142	20240110	174500	105650150	12330	12330	12330	12330	0
143	20240110	174400	105650150	12330	12330	12330	12330	0
144	20240110	174300	105650150	12330	12330	12330	12330	0
145	20240110	174200	105650150	12330	12330	12330	12330	0
146	20240110	174100	105650150	12330	12330	12330	12330	0
147	20240110	174000	105650150	12330	12330	12330	12330	0
148	20240110	173900	105650150	12330	12330	12330	12330	0
149	20240110	173800	105650150	12330	12330	12330	12330	0
150	20240110	173700	105650150	12330	12330	12330	12330	0
151	20240110	173600	105650150	12330	12330	12330	12330	0
152	20240110	173500	105650150	12330	12330	12330	12330	62
153	20240110	173400	105650150	12330	12330	12330	12330	0
154	20240110	173300	105650150	12330	12330	12330	12330	0
155	20240110	173200	105650150	12330	12330	12330	12330	0
156	20240110	173100	105650150	12330	12330	12330	12330	0
157	20240110	173000	105650150	12330	12330	12330	12330	0
158	20240110	172900	105650150	12330	12330	12330	12330	0
159	20240110	172800	105650150	12330	12330	12330	12330	0
160	20240110	172700	105650150	12330	12330	12330	12330	0
161	20240110	172600	105650150	12330	12330	12330	12330	0
162	20240110	172500	105650150	12330	12330	12330	12330	0
163	20240110	172400	105650150	12330	12330	12330	12330	0
164	20240110	172300	105650150	12330	12330	12330	12330	0
165	20240110	172200	105650150	12330	12330	12330	12330	0
166	20240110	172100	105650150	12330	12330	12330	12330	0
167	20240110	172000	105650150	12330	12330	12330	12330	0
168	20240110	171900	105650150	12330	12330	12330	12330	0
169	20240110	171800	105650150	12330	12330	12330	12330	0
170	20240110	171700	105650150	12330	12330	12330	12330	0
171	20240110	171600	105650150	12330	12330	12330	12330	0
172	20240110	171500	105650150	12330	12330	12330	12330	0
173	20240110	171400	105650150	12330	12330	12330	12330	0
174	20240110	171300	105650150	12330	12330	12330	12330	0
175	20240110	171200	105650150	12330	12330	12330	12330	0
176	20240110	171100	105650150	12330	12330	12330	12330	0
177	20240110	171000	105650150	12330	12330	12330	12330	0
178	20240110	170900	105650150	12330	12330	12330	12330	0
179	20240110	170800	105650150	12330	12330	12330	12330	0
180	20240110	170700	105650150	12330	12330	12330	12330	0
181	20240110	170600	105650150	12330	12330	12330	12330	0
182	20240110	170500	105650150	12330	12330	12330	12330	62
183	20240110	170400	105650150	12330	12330	12330	12330	0
184	20240110	170300	105650150	12330	12330	12330	12330	0
185	20240110	170200	105650150	12330	12330	12330	12330	0
186	20240110	170100	105650150	12330	12330	12330	12330	0
187	20240110	170000	105650150	12330	12330	12330	12330	0
188	20240110	165900	105650150	12330	12330	12330	12330	0
189	20240110	165800	105650150	12330	12330	12330	12330	0
190	20240110	165700	105650150	12330	12330	12330	12330	0
191	20240110	165600	105650150	12330	12330	12330	12330	0
192	20240110	165500	105650150	12330	12330	12330	12330	0
193	20240110	165400	105650150	12330	12330	12330	12330	0
194	20240110	165300	105650150	12330	12330	12330	12330	0
195	20240110	165200	105650150	12330	12330	12330	12330	0
196	20240110	165100	105650150	12330	12330	12330	12330	0
197	20240110	165000	105650150	12330	12330	12330	12330	0
198	20240110	164900	105650150	12330	12330	12330	12330	0
199	20240110	164800	105650150	12330	12330	12330	12330	0
200	20240110	164700	105650150	12330	12330	12330	12330	0
201	20240110	164600	105650150	12330	12330	12330	12330	0
202	20240110	164500	105650150	12330	12330	12330	12330	0
203	20240110	164400	105650150	12330	12330	12330	12330	0
204	20240110	164300	105650150	12330	12330	12330	12330	0
205	20240110	164200	105650150	12330	12330	12330	12330	0
206	20240110	164100	105650150	12330	12330	12330	12330	0
207	20240110	164000	105650150	12330	12330	12330	12330	0
208	20240110	163900	105650150	12330	12330	12330	12330	0
209	20240110	163800	105650150	12330	12330	12330	12330	0
210	20240110	163700	105650150	12330	12330	12330	12330	0
211	20240110	163600	105650150	12330	12330	12330	12330	0
212	20240110	163500	105650150	12330	12330	12330	12330	62
213	20240110	163400	105650150	12330	12330	12330	12330	0
214	20240110	163300	105650150	12330	12330	12330	12330	0
215	20240110	163200	105650150	12330	12330	12330	12330	0
216	20240110	163100	105650150	12330	12330	12330	12330	0
217	20240110	163000	105650150	12330	12330	12330	12330	0
218	20240110	162900	105650150	12330	12330	12330	12330	0
219	20240110	162800	105650150	12330	12330	12330	12330	0
220	20240110	162700	105650150	12330	12330	12330	12330	0
221	20240110	162600	105650150	12330	12330	12330	12330	0
222	20240110	162500	105650150	12330	12330	12330	12330	0
223	20240110	162400	105650150	12330	12330	12330	12330	0
224	20240110	162300	105650150	12330	12330	12330	12330	0
225	20240110	162200	105650150	12330	12330	12330	12330	0
226	20240110	162100	105650150	12330	12330	12330	12330	0
227	20240110	162000	105650150	12330	12330	12330	12330	0
228	20240110	161900	105650150	12330	12330	12330	12330	0
229	20240110	161800	105650150	12330	12330	12330	12330	0
230	20240110	161700	105650150	12330	12330	12330	12330	0
231	20240110	161600	105650150	12330	12330	12330	12330	0
232	20240110	161500	105650150	12330	12330	12330	12330	0
233	20240110	161400	105650150	12330	12330	12330	12330	0
234	20240110	161300	105650150	12330	12330	12330	12330	0
235	20240110	161200	105650150	12330	12330	12330	12330	0
236	20240110	161100	105650150	12330	12330	12330	12330	0
237	20240110	161000	105650150	12330	12330	12330	12330	0
238	20240110	160900	105650150	12330	12330	12330	12330	0
239	20240110	160800	105650150	12330	12330	12330	12330	0
240	20240110	160700	105650150	12330	12330	12330	12330	0
241	20240110	160600	105650150	12330	12330	12330	12330	0
242	20240110	160500	105650150	12330	12330	12330	12330	62
243	20240110	160400	105650150	12330	12330	12330	12330	0
244	20240110	160300	105650150	12330	12330	12330	12330	0
245	20240110	160200	105650150	12330	12330	12330	12330	0
246	20240110	160100	105650150	12330	12330	12330	12330	0
247	20240110	160000	105650150	12330	12330	12330	12330	0
248	20240110	155900	105650150	12330	12330	12330	12330	0
249	20240110	155800	105650150	12330	12330	12330	12330	0
250	20240110	155700	105650150	12330	12330	12330	12330	0
251	20240110	155600	105650150	12330	12330	12330	12330	0
252	20240110	155500	105650150	12330	12330	12330	12330	0
253	20240110	155400	105650150	12330	12330	12330	12330	0
254	20240110	155300	105650150	12330	12330	12330	12330	0
255	20240110	155200	105650150	12330	12330	12330	12330	0
256	20240110	155100	105650150	12330	12330	12330	12330	0
257	20240110	155000	105650150	12330	12330	12330	12330	0
258	20240110	154900	105650150	12330	12330	12330	12330	0
259	20240110	154800	105650150	12330	12330	12330	12330	0
260	20240110	154700	105650150	12330	12330	12330	12330	0
261	20240110	154600	105650150	12330	12330	12330	12330	0
262	20240110	154500	105650150	12330	12330	12330	12330	0
263	20240110	154400	105650150	12330	12330	12330	12330	0
264	20240110	154300	105650150	12330	12330	12330	12330	0
265	20240110	154200	105650150	12330	12330	12330	12330	0
266	20240110	154100	105650150	12330	12330	12330	12330	0
267	20240110	154000	105650150	12330	12330	12330	12330	0
268	20240110	153900	105650150	12330	12330	12330	12330	0
269	20240110	153800	105650150	12330	12330	12330	12330	0
270	20240110	153700	105650150	12330	12330	12330	12330	0
271	20240110	153600	105650150	12330	12330	12330	12330	0
272	20240110	153500	105650150	12330	12330	12330	12330	62
273	20240110	153400	105650150	12330	12330	12330	12330	0
274	20240110	153300	105650150	12330	12330	12330	12330	0
275	20240110	153200	105650150	12330	12330	12330	12330	0
276	20240110	153100	105650150	12330	12330	12330	12330	0
277	20240110	153000	105650150	12330	12330	12330	12330	62
278	20240110	152900	104885690	12300	12300	12300	12300	0
279	20240110	152800	104885690	12300	12300	12300	12300	0
280	20240110	152700	104885690	12300	12300	12300	12300	0
281	20240110	152600	104885690	12300	12300	12300	12300	0
282	20240110	152500	104885690	12300	12300	12300	12300	0
283	20240110	152400	104885690	12300	12300	12300	12300	0
284	20240110	152300	104885690	12300	12300	12300	12300	0
285	20240110	152200	104885690	12300	12300	12300	12300	0
286	20240110	152100	104885690	12300	12300	12300	12300	0
287	20240110	152000	104885690	12300	12300	12300	12300	0
288	20240110	151900	104885690	12300	12300	12300	12300	24
289	20240110	151800	104590490	12300	12300	12300	12300	0
290	20240110	151700	104590490	12300	12300	12300	12300	0
291	20240110	151600	104590490	12300	12300	12300	12300	0
292	20240110	151500	104590490	12300	12300	12300	12300	0
293	20240110	151400	104590490	12300	12300	12300	12300	8
294	20240110	151300	104492090	12330	12330	12330	12330	12
295	20240110	151200	104344130	12300	12300	12300	12300	0
296	20240110	151100	104344130	12300	12300	12300	12300	0
297	20240110	151000	104344130	12300	12300	12300	12300	3
298	20240110	150900	104307230	12320	12320	12320	12320	0
299	20240110	150800	104307230	12320	12320	12330	12320	4
300	20240110	150700	104257940	12310	12310	12310	12310	0
301	20240110	150600	104257940	12310	12310	12310	12310	0
302	20240110	150500	104257940	12310	12310	12310	12310	190
303	20240110	150400	101919040	12310	12310	12310	12310	0
304	20240110	150300	101919040	12310	12310	12310	12310	0
305	20240110	150200	101919040	12310	12310	12310	12310	0
306	20240110	150100	101919040	12310	12310	12310	12310	0
307	20240110	150000	101919040	12310	12310	12310	12310	6
308	20240110	145900	101845180	12300	12300	12300	12300	0
309	20240110	145800	101845180	12300	12300	12300	12300	15
310	20240110	145700	101660680	12290	12290	12290	12290	0
311	20240110	145600	101660680	12290	12290	12290	12290	0
312	20240110	145500	101660680	12290	12290	12290	12290	0
313	20240110	145400	101660680	12290	12290	12290	12290	0
314	20240110	145300	101660680	12290	12290	12290	12290	0
315	20240110	145200	101660680	12290	12290	12290	12290	1
316	20240110	145100	101648390	12280	12280	12280	12280	0
317	20240110	145000	101648390	12280	12280	12280	12280	48
318	20240110	144900	101058950	12280	12280	12280	12280	29
319	20240110	144800	100702830	12280	12280	12280	12280	0
320	20240110	144700	100702830	12280	12280	12280	12280	0
321	20240110	144600	100702830	12280	12280	12280	12280	0
322	20240110	144500	100702830	12280	12280	12280	12280	150
323	20240110	144400	98860830	12290	12290	12290	12290	0
324	20240110	144300	98860830	12290	12290	12290	12290	6
325	20240110	144200	98787090	12300	12300	12300	12300	0
326	20240110	144100	98787090	12300	12300	12300	12300	0
327	20240110	144000	98787090	12300	12300	12300	12300	2
328	20240110	143900	98762490	12300	12300	12300	12300	0
329	20240110	143800	98762490	12300	12300	12300	12300	1
330	20240110	143700	98750190	12280	12280	12280	12280	0
331	20240110	143600	98750190	12280	12280	12280	12280	0
332	20240110	143500	98750190	12280	12280	12280	12280	0
333	20240110	143400	98750190	12280	12280	12280	12280	0
334	20240110	143300	98750190	12280	12280	12280	12280	0
335	20240110	143200	98750190	12280	12280	12280	12280	0
336	20240110	143100	98750190	12280	12280	12280	12280	0
337	20240110	143000	98750190	12280	12280	12280	12280	28
338	20240110	142900	98406350	12280	12280	12280	12280	0
339	20240110	142800	98406350	12280	12280	12280	12280	0
340	20240110	142700	98406350	12280	12280	12280	12280	0
341	20240110	142600	98406350	12280	12280	12280	12280	0
342	20240110	142500	98406350	12280	12280	12280	12280	0
343	20240110	142400	98406350	12280	12280	12280	12280	29
344	20240110	142300	98050230	12290	12290	12290	12290	0
345	20240110	142200	98050230	12290	12290	12290	12290	0
346	20240110	142100	98050230	12290	12290	12290	12290	18
347	20240110	142000	97829010	12310	12310	12310	12310	0
348	20240110	141900	97829010	12310	12310	12310	12310	0
349	20240110	141800	97829010	12310	12290	12310	12280	76
350	20240110	141700	96895230	12290	12290	12290	12290	10
351	20240110	141600	96772330	12340	12340	12340	12340	0
352	20240110	141500	96772330	12340	12340	12340	12340	0
353	20240110	141400	96772330	12340	12340	12340	12340	0
354	20240110	141300	96772330	12340	12340	12340	12340	0
355	20240110	141200	96772330	12340	12340	12340	12340	0
356	20240110	141100	96772330	12340	12340	12340	12340	0
357	20240110	141000	96772330	12340	12340	12340	12340	0
358	20240110	140900	96772330	12340	12340	12340	12340	0
359	20240110	140800	96772330	12340	12340	12340	12340	0
360	20240110	140700	96772330	12340	12340	12340	12340	0
361	20240110	140600	96772330	12340	12340	12340	12340	0
362	20240110	140500	96772330	12340	12340	12340	12340	0
363	20240110	140400	96772330	12340	12340	12340	12340	0
364	20240110	140300	96772330	12340	12310	12340	12310	24
365	20240110	140200	96476710	12290	12290	12290	12290	144
366	20240110	140100	94706950	12280	12280	12280	12280	0
367	20240110	140000	94706950	12280	12280	12280	12280	0
368	20240110	135900	94706950	12280	12280	12280	12280	29
369	20240110	135800	94350830	12290	12290	12290	12290	0
370	20240110	135700	94350830	12290	12290	12290	12290	0
371	20240110	135600	94350830	12290	12290	12290	12290	100
372	20240110	135500	93121830	12290	12290	12290	12290	162
373	20240110	135400	91130850	12280	12280	12280	12280	0
374	20240110	135300	91130850	12280	12280	12280	12280	25
375	20240110	135200	90823850	12280	12280	12280	12280	3
376	20240110	135100	90787010	12280	12280	12280	12280	0
377	20240110	135000	90787010	12280	12280	12280	12280	0
378	20240110	134900	90787010	12280	12280	12280	12280	118
379	20240110	134800	89337970	12280	12280	12280	12280	2
380	20240110	134700	89313410	12270	12270	12270	12270	0
381	20240110	134600	89313410	12270	12270	12270	12270	28
382	20240110	134500	88969850	12280	12280	12280	12280	0
383	20240110	134400	88969850	12280	12280	12280	12280	0
384	20240110	134300	88969850	12280	12280	12280	12280	0
385	20240110	134200	88969850	12280	12280	12280	12280	0
386	20240110	134100	88969850	12280	12280	12280	12280	0
387	20240110	134000	88969850	12280	12280	12280	12280	74
388	20240110	133900	88061130	12280	12280	12280	12280	29
389	20240110	133800	87705010	12280	12280	12280	12280	0
390	20240110	133700	87705010	12280	12280	12280	12280	0
391	20240110	133600	87705010	12280	12280	12280	12280	0
392	20240110	133500	87705010	12280	12280	12280	12280	0
393	20240110	133400	87705010	12280	12280	12280	12280	0
394	20240110	133300	87705010	12280	12280	12280	12280	28
395	20240110	133200	87361170	12280	12280	12280	12280	0
396	20240110	133100	87361170	12280	12280	12280	12280	0
397	20240110	133000	87361170	12280	12280	12280	12280	0
398	20240110	132900	87361170	12280	12280	12280	12280	0
399	20240110	132800	87361170	12280	12280	12280	12280	0
400	20240110	132700	87361170	12280	12280	12280	12280	29
401	20240110	132600	87005050	12280	12280	12280	12280	0
402	20240110	132500	87005050	12280	12280	12280	12280	0
403	20240110	132400	87005050	12280	12280	12280	12280	0
404	20240110	132300	87005050	12280	12280	12280	12280	0
405	20240110	132200	87005050	12280	12280	12280	12280	0
406	20240110	132100	87005050	12280	12280	12280	12280	0
407	20240110	132000	87005050	12280	12280	12280	12280	28
408	20240110	131900	86661210	12280	12280	12280	12280	0
409	20240110	131800	86661210	12280	12280	12280	12280	0
410	20240110	131700	86661210	12280	12280	12280	12280	0
411	20240110	131600	86661210	12280	12280	12280	12280	0
412	20240110	131500	86661210	12280	12280	12280	12280	0
413	20240110	131400	86661210	12280	12280	12280	12280	29
414	20240110	131300	86305090	12290	12290	12290	12290	0
415	20240110	131200	86305090	12290	12290	12290	12290	0
416	20240110	131100	86305090	12290	12290	12290	12290	0
417	20240110	131000	86305090	12290	12290	12290	12290	0
418	20240110	130900	86305090	12290	12290	12290	12290	0
419	20240110	130800	86305090	12290	12280	12290	12280	183
420	20240110	130700	84056300	12280	12280	12280	12280	0
421	20240110	130600	84056300	12280	12280	12280	12280	0
422	20240110	130500	84056300	12280	12280	12280	12280	0
423	20240110	130400	84056300	12280	12280	12280	12280	0
424	20240110	130300	84056300	12280	12280	12280	12280	0
425	20240110	130200	84056300	12280	12280	12280	12280	0
426	20240110	130100	84056300	12280	12280	12280	12280	39
427	20240110	130000	83577380	12290	12290	12290	12290	1
428	20240110	125900	83565090	12290	12290	12290	12290	0
429	20240110	125800	83565090	12290	12290	12290	12290	4
430	20240110	125700	83515930	12290	12290	12290	12290	13
431	20240110	125600	83356160	12290	12290	12290	12290	0
432	20240110	125500	83356160	12290	12290	12290	12290	12
433	20240110	125400	83208680	12290	12290	12290	12290	2
434	20240110	125300	83184100	12290	12290	12290	12290	0
435	20240110	125200	83184100	12290	12290	12290	12290	0
436	20240110	125100	83184100	12290	12290	12290	12290	0
437	20240110	125000	83184100	12290	12290	12290	12290	0
438	20240110	124900	83184100	12290	12290	12290	12290	0
439	20240110	124800	83184100	12290	12290	12290	12290	29
440	20240110	124700	82827690	12290	12290	12290	12290	0
441	20240110	124600	82827690	12290	12290	12290	12290	0
442	20240110	124500	82827690	12290	12290	12290	12290	0
443	20240110	124400	82827690	12290	12290	12290	12290	5
444	20240110	124300	82766240	12300	12300	12300	12300	0
445	20240110	124200	82766240	12300	12300	12300	12300	19
446	20240110	124100	82532540	12310	12310	12310	12310	8
447	20240110	124000	82434060	12310	12310	12310	12310	0
448	20240110	123900	82434060	12310	12310	12310	12310	0
449	20240110	123800	82434060	12310	12310	12310	12310	0
450	20240110	123700	82434060	12310	12310	12310	12310	0
451	20240110	123600	82434060	12310	12310	12310	12310	10
452	20240110	123500	82310960	12320	12320	12320	12320	0
453	20240110	123400	82310960	12320	12320	12320	12320	1
454	20240110	123300	82298640	12320	12320	12320	12320	0
455	20240110	123200	82298640	12320	12320	12320	12320	1
456	20240110	123100	82286320	12320	12320	12320	12320	0
457	20240110	123000	82286320	12320	12320	12320	12320	50
458	20240110	122900	81670320	12330	12330	12330	12330	4
459	20240110	122800	81621000	12330	12330	12330	12330	0
460	20240110	122700	81621000	12330	12330	12330	12330	9
461	20240110	122600	81510030	12340	12340	12340	12340	0
462	20240110	122500	81510030	12340	12340	12340	12340	0
463	20240110	122400	81510030	12340	12340	12340	12340	0
464	20240110	122300	81510030	12340	12340	12340	12340	8
465	20240110	122200	81411310	12350	12350	12350	12350	7
466	20240110	122100	81324860	12350	12350	12350	12350	0
467	20240110	122000	81324860	12350	12350	12350	12350	9
468	20240110	121900	81213710	12340	12340	12340	12340	0
469	20240110	121800	81213710	12340	12340	12340	12340	0
470	20240110	121700	81213710	12340	12340	12340	12340	29
471	20240110	121600	80855850	12350	12350	12350	12350	18
472	20240110	121500	80633550	12350	12350	12350	12350	0
473	20240110	121400	80633550	12350	12350	12350	12350	10
474	20240110	121300	80510050	12350	12350	12350	12350	0
475	20240110	121200	80510050	12350	12350	12350	12350	10
476	20240110	121100	80386550	12360	12360	12360	12360	0
477	20240110	121000	80386550	12360	12360	12360	12360	0
478	20240110	120900	80386550	12360	12360	12360	12360	0
479	20240110	120800	80386550	12360	12360	12360	12360	0
480	20240110	120700	80386550	12360	12360	12360	12360	12
481	20240110	120600	80238230	12360	12360	12360	12360	9
482	20240110	120500	80126990	12360	12360	12360	12360	11
483	20240110	120400	79991030	12360	12360	12360	12360	1
484	20240110	120300	79978670	12370	12370	12370	12370	11
485	20240110	120200	79842600	12370	12370	12370	12370	0
486	20240110	120100	79842600	12370	12370	12370	12370	12
487	20240110	120000	79694160	12370	12370	12370	12370	9
488	20240110	115900	79582830	12370	12370	12370	12370	16
489	20240110	115800	79384910	12370	12370	12370	12370	12
490	20240110	115700	79236470	12370	12370	12370	12370	1
491	20240110	115600	79224100	12380	12380	12380	12380	11
492	20240110	115500	79087920	12380	12380	12380	12380	0
493	20240110	115400	79087920	12380	12380	12380	12380	12
494	20240110	115300	78939360	12380	12380	12380	12380	0
495	20240110	115200	78939360	12380	12380	12380	12380	15
496	20240110	115100	78753660	12390	12390	12390	12390	23
497	20240110	115000	78468690	12400	12400	12400	12400	12
498	20240110	114900	78319890	12390	12400	12400	12390	16
499	20240110	114800	78121530	12390	12390	12390	12390	1
500	20240110	114700	78109140	12390	12350	12390	12350	105
501	20240110	114600	76811470	12400	12360	12400	12360	5
502	20240110	114500	76749630	12350	12350	12350	12350	28
503	20240110	114400	76403830	12360	12350	12360	12350	2
504	20240110	114300	76379120	12350	12330	12350	12330	512
505	20240110	114200	70063220	12320	12320	12320	12320	5
506	20240110	114100	70001620	12320	12320	12320	12320	0
507	20240110	114000	70001620	12320	12320	12320	12320	11
508	20240110	113900	69866100	12320	12320	12320	12320	10
509	20240110	113800	69742900	12320	12330	12330	12320	15
510	20240110	113700	69557980	12330	12330	12330	12330	0
511	20240110	113600	69557980	12330	12330	12330	12330	12
512	20240110	113500	69410020	12320	12320	12320	12320	0
513	20240110	113400	69410020	12320	12320	12320	12320	16
514	20240110	113300	69212900	12320	12320	12320	12320	12
515	20240110	113200	69065060	12330	12330	12330	12330	0
516	20240110	113100	69065060	12330	12330	12330	12330	12
517	20240110	113000	68917100	12320	12320	12320	12320	121
518	20240110	112900	67426380	12320	12320	12320	12320	12
519	20240110	112800	67278540	12320	12320	12320	12320	0
520	20240110	112700	67278540	12320	12320	12320	12320	22
521	20240110	112600	67007500	12320	12320	12320	12310	45
522	20240110	112500	66453380	12320	12320	12320	12320	0
523	20240110	112400	66453380	12320	12320	12320	12320	12
524	20240110	112300	66305540	12320	12320	12320	12320	0
525	20240110	112200	66305540	12320	12320	12320	12320	12
526	20240110	112100	66157700	12320	12320	12320	12320	2
527	20240110	112000	66133060	12320	12320	12320	12320	12
528	20240110	111900	65985220	12320	12320	12320	12320	9
529	20240110	111800	65874340	12330	12330	12330	12330	11
530	20240110	111700	65738710	12320	12330	12330	12320	28
531	20240110	111600	65393610	12330	12330	12330	12330	0
532	20240110	111500	65393610	12330	12330	12330	12330	12
533	20240110	111400	65245650	12330	12330	12330	12330	9
534	20240110	111300	65134680	12330	12320	12330	12320	41
535	20240110	111200	64629430	12330	12330	12330	12330	0
536	20240110	111100	64629430	12330	12330	12330	12330	12
537	20240110	111000	64481470	12330	12330	12330	12330	20
538	20240110	110900	64234870	12330	12330	12330	12330	0
539	20240110	110800	64234870	12330	12330	12330	12330	12
540	20240110	110700	64086910	12320	12320	12320	12320	29
541	20240110	110600	63729630	12330	12320	12330	12320	526
542	20240110	110500	57244190	12330	12330	12330	12330	0
543	20240110	110400	57244190	12330	12330	12330	12330	12
544	20240110	110300	57096230	12330	12330	12330	12330	0
545	20240110	110200	57096230	12330	12330	12330	12330	11
546	20240110	110100	56960600	12330	12330	12330	12330	12
547	20240110	110000	56812640	12320	12330	12330	12320	29
548	20240110	105900	56455350	12320	12320	12330	12320	70
549	20240110	105800	55592830	12320	12320	12320	12320	24
550	20240110	105700	55297150	12330	12330	12330	12330	12
551	20240110	105600	55149190	12330	12330	12330	12330	0
552	20240110	105500	55149190	12330	12330	12330	12330	11
553	20240110	105400	55013560	12320	12320	12320	12320	29
554	20240110	105300	54656280	12330	12330	12330	12330	12
555	20240110	105200	54508320	12330	12330	12330	12330	12
556	20240110	105100	54360360	12330	12330	12330	12330	0
557	20240110	105000	54360360	12330	12330	12330	12330	12
558	20240110	104900	54212400	12330	12330	12330	12330	9
559	20240110	104800	54101430	12330	12330	12330	12330	11
560	20240110	104700	53965800	12320	12320	12320	12320	28
561	20240110	104600	53620840	12330	12330	12330	12330	17
562	20240110	104500	53411230	12330	12330	12330	12330	12
563	20240110	104400	53263270	12330	12330	12330	12330	0
564	20240110	104300	53263270	12330	12330	12330	12330	12
565	20240110	104200	53115310	12340	12340	12340	12340	0
566	20240110	104100	53115310	12340	12340	12340	12340	11
567	20240110	104000	52979570	12340	12340	12340	12340	0
568	20240110	103900	52979570	12340	12340	12340	12340	12
569	20240110	103800	52831490	12340	12340	12340	12340	0
570	20240110	103700	52831490	12340	12340	12340	12340	12
571	20240110	103600	52683410	12340	12340	12340	12340	12
572	20240110	103500	52535330	12330	12320	12330	12320	191
573	20240110	103400	50180580	12320	12330	12330	12320	13
574	20240110	103300	50020300	12350	12350	12350	12350	36
575	20240110	103200	49575700	12360	12360	12360	12360	11
576	20240110	103100	49439740	12360	12360	12360	12360	0
577	20240110	103000	49439740	12360	12350	12360	12350	112
578	20240110	102900	48056420	12350	12390	12390	12350	214
579	20240110	102800	45412660	12390	12390	12390	12390	1
580	20240110	102700	45400270	12400	12400	12400	12400	12
581	20240110	102600	45251470	12400	12400	12400	12400	28
582	20240110	102500	44904270	12410	12410	12410	12410	11
583	20240110	102400	44767760	12400	12420	12420	12400	177
584	20240110	102300	42569480	12440	12410	12500	12380	814
585	20240110	102200	32430660	12410	12310	12420	12310	913
586	20240110	102100	21143820	12310	12310	12310	12310	12
587	20240110	102000	20996100	12310	12310	12310	12310	12
588	20240110	101900	20848380	12300	12310	12310	12300	222
589	20240110	101800	18117600	12310	12310	12310	12310	10
590	20240110	101700	17994500	12310	12310	12310	12310	5
591	20240110	101600	17932950	12310	12300	12310	12300	41
592	20240110	101500	17428530	12310	12310	12310	12310	3
593	20240110	101400	17391600	12310	12310	12310	12310	8
594	20240110	101300	17293120	12310	12310	12310	12310	12
595	20240110	101200	17145400	12310	12310	12310	12310	0
596	20240110	101100	17145400	12310	12310	12310	12310	11
597	20240110	101000	17009990	12300	12300	12300	12300	0
598	20240110	100900	17009990	12300	12310	12310	12300	41
599	20240110	100800	16505570	12310	12310	12310	12310	28
600	20240110	100700	16160890	12320	12320	12320	12320	12
601	20240110	100600	16013050	12310	12310	12310	12310	0
602	20240110	100500	16013050	12310	12310	12310	12310	9
603	20240110	100400	15902260	12310	12310	12310	12310	12
604	20240110	100300	15754540	12310	12310	12310	12310	7
605	20240110	100200	15668370	12320	12320	12320	12320	11
606	20240110	100100	15532850	12320	12320	12320	12320	0
607	20240110	100000	15532850	12320	12320	12320	12310	18
608	20240110	095900	15311210	12310	12310	12310	12310	6
609	20240110	095800	15237350	12310	12310	12310	12310	12
610	20240110	095700	15089630	12310	12310	12310	12310	11
611	20240110	095600	14954220	12320	12320	12320	12320	0
612	20240110	095500	14954220	12320	12320	12320	12320	12
613	20240110	095400	14806380	12310	12310	12310	12310	0
614	20240110	095300	14806380	12310	12310	12310	12300	276
615	20240110	095200	11411200	12320	12320	12320	12320	7
616	20240110	095100	11324960	12320	12320	12320	12320	3
617	20240110	095000	11288000	12320	12320	12320	12320	25
618	20240110	094900	10980000	12340	12340	12340	12340	11
619	20240110	094800	10844260	12330	12330	12330	12330	11
620	20240110	094700	10708630	12320	12320	12320	12320	0
621	20240110	094600	10708630	12320	12320	12320	12320	2
622	20240110	094500	10683990	12320	12320	12320	12320	0
623	20240110	094400	10683990	12320	12320	12320	12320	27
624	20240110	094300	10351350	12330	12330	12330	12330	9
625	20240110	094200	10240380	12330	12330	12330	12330	12
626	20240110	094100	10092420	12320	12320	12320	12320	0
627	20240110	094000	10092420	12320	12320	12320	12320	2
628	20240110	093900	10067780	12320	12320	12320	12320	12
629	20240110	093800	9919940	12320	12320	12320	12320	10
630	20240110	093700	9796740	12320	12330	12330	12320	18
631	20240110	093600	9574840	12330	12330	12330	12330	0
632	20240110	093500	9574840	12330	12330	12330	12330	11
633	20240110	093400	9439210	12330	12330	12330	12330	0
634	20240110	093300	9439210	12330	12320	12330	12320	21
635	20240110	093200	9180480	12320	12310	12320	12310	12
636	20240110	093100	9032730	12310	12310	12310	12310	20
637	20240110	093000	8786530	12320	12320	12320	12320	15
638	20240110	092900	8601730	12310	12310	12310	12310	0
639	20240110	092800	8601730	12310	12310	12310	12310	2
640	20240110	092700	8577110	12310	12310	12310	12310	9
641	20240110	092600	8466320	12310	12310	12310	12310	17
642	20240110	092500	8257050	12300	12300	12300	12300	80
643	20240110	092400	7273050	12320	12320	12320	12320	11
644	20240110	092300	7137530	12320	12320	12320	12320	12
645	20240110	092200	6989690	12310	12310	12310	12310	0
646	20240110	092100	6989690	12310	12310	12310	12310	80
647	20240110	092000	6004890	12310	12310	12310	12310	0
648	20240110	091900	6004890	12310	12310	12310	12310	12
649	20240110	091800	5857170	12310	12310	12310	12310	12
650	20240110	091700	5709450	12320	12320	12320	12320	12
651	20240110	091600	5561610	12310	12310	12310	12310	3
652	20240110	091500	5524680	12310	12310	12310	12310	0
653	20240110	091400	5524680	12310	12310	12310	12310	12
654	20240110	091300	5376960	12310	12310	12310	12310	0
655	20240110	091200	5376960	12310	12310	12310	12310	14
656	20240110	091100	5204620	12320	12320	12320	12320	112
657	20240110	091000	3824780	12330	12330	12330	12330	12
658	20240110	090900	3676820	12340	12340	12340	12340	0
659	20240110	090800	3676820	12340	12340	12340	12340	0
660	20240110	090700	3676820	12340	12340	12340	12340	0
661	20240110	090600	3676820	12340	12340	12340	12340	0
662	20240110	090500	3676820	12340	12340	12340	12340	150
663	20240110	090400	1825820	12340	12340	12340	12340	0
664	20240110	090300	1825820	12340	12340	12340	12340	1
665	20240110	090200	1813480	12340	12340	12340	12340	0
666	20240110	090100	1813480	12340	12330	12340	12330	142
667	20240110	090000	61650	12330	12330	12330	12330	5