KissMeData/093050/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	200400	323250380	12970	12970	12970	12970	728
3	20240110	200300	323250380	12970	12970	12970	12970	0
4	20240110	200200	323250380	12970	12970	12970	12970	0
5	20240110	200100	323250380	12970	12970	12970	12970	0
6	20240110	200000	323250380	12970	12970	12970	12970	0
7	20240110	195900	323250380	12970	12970	12970	12970	0
8	20240110	195800	323250380	12970	12970	12970	12970	0
9	20240110	195700	323250380	12970	12970	12970	12970	0
10	20240110	195600	323250380	12970	12970	12970	12970	0
11	20240110	195500	323250380	12970	12970	12970	12970	0
12	20240110	195400	323250380	12970	12970	12970	12970	0
13	20240110	195300	323250380	12970	12970	12970	12970	0
14	20240110	195200	323250380	12970	12970	12970	12970	0
15	20240110	195100	323250380	12970	12970	12970	12970	0
16	20240110	195000	323250380	12970	12970	12970	12970	0
17	20240110	194900	323250380	12970	12970	12970	12970	0
18	20240110	194800	323250380	12970	12970	12970	12970	0
19	20240110	194700	323250380	12970	12970	12970	12970	0
20	20240110	194600	323250380	12970	12970	12970	12970	0
21	20240110	194500	323250380	12970	12970	12970	12970	0
22	20240110	194400	323250380	12970	12970	12970	12970	0
23	20240110	194300	323250380	12970	12970	12970	12970	0
24	20240110	194200	323250380	12970	12970	12970	12970	0
25	20240110	194100	323250380	12970	12970	12970	12970	0
26	20240110	194000	323250380	12970	12970	12970	12970	0
27	20240110	193900	323250380	12970	12970	12970	12970	0
28	20240110	193800	323250380	12970	12970	12970	12970	0
29	20240110	193700	323250380	12970	12970	12970	12970	0
30	20240110	193600	323250380	12970	12970	12970	12970	0
31	20240110	193500	323250380	12970	12970	12970	12970	0
32	20240110	193400	323250380	12970	12970	12970	12970	728
33	20240110	193300	323250380	12970	12970	12970	12970	0
34	20240110	193200	323250380	12970	12970	12970	12970	0
35	20240110	193100	323250380	12970	12970	12970	12970	0
36	20240110	193000	323250380	12970	12970	12970	12970	0
37	20240110	192900	323250380	12970	12970	12970	12970	0
38	20240110	192800	323250380	12970	12970	12970	12970	0
39	20240110	192700	323250380	12970	12970	12970	12970	0
40	20240110	192600	323250380	12970	12970	12970	12970	0
41	20240110	192500	323250380	12970	12970	12970	12970	0
42	20240110	192400	323250380	12970	12970	12970	12970	0
43	20240110	192300	323250380	12970	12970	12970	12970	0
44	20240110	192200	323250380	12970	12970	12970	12970	0
45	20240110	192100	323250380	12970	12970	12970	12970	0
46	20240110	192000	323250380	12970	12970	12970	12970	0
47	20240110	191900	323250380	12970	12970	12970	12970	0
48	20240110	191800	323250380	12970	12970	12970	12970	0
49	20240110	191700	323250380	12970	12970	12970	12970	0
50	20240110	191600	323250380	12970	12970	12970	12970	0
51	20240110	191500	323250380	12970	12970	12970	12970	0
52	20240110	191400	323250380	12970	12970	12970	12970	0
53	20240110	191300	323250380	12970	12970	12970	12970	0
54	20240110	191200	323250380	12970	12970	12970	12970	0
55	20240110	191100	323250380	12970	12970	12970	12970	0
56	20240110	191000	323250380	12970	12970	12970	12970	0
57	20240110	190900	323250380	12970	12970	12970	12970	0
58	20240110	190800	323250380	12970	12970	12970	12970	0
59	20240110	190700	323250380	12970	12970	12970	12970	0
60	20240110	190600	323250380	12970	12970	12970	12970	0
61	20240110	190500	323250380	12970	12970	12970	12970	0
62	20240110	190400	323250380	12970	12970	12970	12970	728
63	20240110	190300	323250380	12970	12970	12970	12970	0
64	20240110	190200	323250380	12970	12970	12970	12970	0
65	20240110	190100	323250380	12970	12970	12970	12970	0
66	20240110	190000	323250380	12970	12970	12970	12970	0
67	20240110	185900	323250380	12970	12970	12970	12970	0
68	20240110	185800	323250380	12970	12970	12970	12970	0
69	20240110	185700	323250380	12970	12970	12970	12970	0
70	20240110	185600	323250380	12970	12970	12970	12970	0
71	20240110	185500	323250380	12970	12970	12970	12970	0
72	20240110	185400	323250380	12970	12970	12970	12970	0
73	20240110	185300	323250380	12970	12970	12970	12970	0
74	20240110	185200	323250380	12970	12970	12970	12970	0
75	20240110	185100	323250380	12970	12970	12970	12970	0
76	20240110	185000	323250380	12970	12970	12970	12970	0
77	20240110	184900	323250380	12970	12970	12970	12970	0
78	20240110	184800	323250380	12970	12970	12970	12970	0
79	20240110	184700	323250380	12970	12970	12970	12970	0
80	20240110	184600	323250380	12970	12970	12970	12970	0
81	20240110	184500	323250380	12970	12970	12970	12970	0
82	20240110	184400	323250380	12970	12970	12970	12970	0
83	20240110	184300	323250380	12970	12970	12970	12970	0
84	20240110	184200	323250380	12970	12970	12970	12970	0
85	20240110	184100	323250380	12970	12970	12970	12970	0
86	20240110	184000	323250380	12970	12970	12970	12970	0
87	20240110	183900	323250380	12970	12970	12970	12970	0
88	20240110	183800	323250380	12970	12970	12970	12970	0
89	20240110	183700	323250380	12970	12970	12970	12970	0
90	20240110	183600	323250380	12970	12970	12970	12970	0
91	20240110	183500	323250380	12970	12970	12970	12970	0
92	20240110	183400	323250380	12970	12970	12970	12970	728
93	20240110	183300	323250380	12970	12970	12970	12970	0
94	20240110	183200	323250380	12970	12970	12970	12970	0
95	20240110	183100	323250380	12970	12970	12970	12970	0
96	20240110	183000	323250380	12970	12970	12970	12970	0
97	20240110	182900	323250380	12970	12970	12970	12970	0
98	20240110	182800	323250380	12970	12970	12970	12970	0
99	20240110	182700	323250380	12970	12970	12970	12970	0
100	20240110	182600	323250380	12970	12970	12970	12970	0
101	20240110	182500	323250380	12970	12970	12970	12970	0
102	20240110	182400	323250380	12970	12970	12970	12970	0
103	20240110	182300	323250380	12970	12970	12970	12970	0
104	20240110	182200	323250380	12970	12970	12970	12970	0
105	20240110	182100	323250380	12970	12970	12970	12970	0
106	20240110	182000	323250380	12970	12970	12970	12970	0
107	20240110	181900	323250380	12970	12970	12970	12970	0
108	20240110	181800	323250380	12970	12970	12970	12970	0
109	20240110	181700	323250380	12970	12970	12970	12970	0
110	20240110	181600	323250380	12970	12970	12970	12970	0
111	20240110	181500	323250380	12970	12970	12970	12970	0
112	20240110	181400	323250380	12970	12970	12970	12970	0
113	20240110	181300	323250380	12970	12970	12970	12970	0
114	20240110	181200	323250380	12970	12970	12970	12970	0
115	20240110	181100	323250380	12970	12970	12970	12970	0
116	20240110	181000	323250380	12970	12970	12970	12970	0
117	20240110	180900	323250380	12970	12970	12970	12970	0
118	20240110	180800	323250380	12970	12970	12970	12970	0
119	20240110	180700	323250380	12970	12970	12970	12970	0
120	20240110	180600	323250380	12970	12970	12970	12970	0
121	20240110	180500	323250380	12970	12970	12970	12970	0
122	20240110	180400	323250380	12970	12970	12970	12970	728
123	20240110	180300	323250380	12970	12970	12970	12970	0
124	20240110	180200	323250380	12970	12970	12970	12970	0
125	20240110	180100	323250380	12970	12970	12970	12970	0
126	20240110	180000	323250380	12970	12970	12970	12970	0
127	20240110	175900	323250380	12970	12970	12970	12970	0
128	20240110	175800	323250380	12970	12970	12970	12970	0
129	20240110	175700	323250380	12970	12970	12970	12970	0
130	20240110	175600	323250380	12970	12970	12970	12970	0
131	20240110	175500	323250380	12970	12970	12970	12970	0
132	20240110	175400	323250380	12970	12970	12970	12970	0
133	20240110	175300	323250380	12970	12970	12970	12970	0
134	20240110	175200	323250380	12970	12970	12970	12970	0
135	20240110	175100	323250380	12970	12970	12970	12970	0
136	20240110	175000	323250380	12970	12970	12970	12970	0
137	20240110	174900	323250380	12970	12970	12970	12970	0
138	20240110	174800	323250380	12970	12970	12970	12970	0
139	20240110	174700	323250380	12970	12970	12970	12970	0
140	20240110	174600	323250380	12970	12970	12970	12970	0
141	20240110	174500	323250380	12970	12970	12970	12970	0
142	20240110	174400	323250380	12970	12970	12970	12970	0
143	20240110	174300	323250380	12970	12970	12970	12970	0
144	20240110	174200	323250380	12970	12970	12970	12970	0
145	20240110	174100	323250380	12970	12970	12970	12970	0
146	20240110	174000	323250380	12970	12970	12970	12970	0
147	20240110	173900	323250380	12970	12970	12970	12970	0
148	20240110	173800	323250380	12970	12970	12970	12970	0
149	20240110	173700	323250380	12970	12970	12970	12970	0
150	20240110	173600	323250380	12970	12970	12970	12970	0
151	20240110	173500	323250380	12970	12970	12970	12970	0
152	20240110	173400	323250380	12970	12970	12970	12970	728
153	20240110	173300	323250380	12970	12970	12970	12970	0
154	20240110	173200	323250380	12970	12970	12970	12970	0
155	20240110	173100	323250380	12970	12970	12970	12970	0
156	20240110	173000	323250380	12970	12970	12970	12970	0
157	20240110	172900	323250380	12970	12970	12970	12970	0
158	20240110	172800	323250380	12970	12970	12970	12970	0
159	20240110	172700	323250380	12970	12970	12970	12970	0
160	20240110	172600	323250380	12970	12970	12970	12970	0
161	20240110	172500	323250380	12970	12970	12970	12970	0
162	20240110	172400	323250380	12970	12970	12970	12970	0
163	20240110	172300	323250380	12970	12970	12970	12970	0
164	20240110	172200	323250380	12970	12970	12970	12970	0
165	20240110	172100	323250380	12970	12970	12970	12970	0
166	20240110	172000	323250380	12970	12970	12970	12970	0
167	20240110	171900	323250380	12970	12970	12970	12970	0
168	20240110	171800	323250380	12970	12970	12970	12970	0
169	20240110	171700	323250380	12970	12970	12970	12970	0
170	20240110	171600	323250380	12970	12970	12970	12970	0
171	20240110	171500	323250380	12970	12970	12970	12970	0
172	20240110	171400	323250380	12970	12970	12970	12970	0
173	20240110	171300	323250380	12970	12970	12970	12970	0
174	20240110	171200	323250380	12970	12970	12970	12970	0
175	20240110	171100	323250380	12970	12970	12970	12970	0
176	20240110	171000	323250380	12970	12970	12970	12970	0
177	20240110	170900	323250380	12970	12970	12970	12970	0
178	20240110	170800	323250380	12970	12970	12970	12970	0
179	20240110	170700	323250380	12970	12970	12970	12970	0
180	20240110	170600	323250380	12970	12970	12970	12970	0
181	20240110	170500	323250380	12970	12970	12970	12970	0
182	20240110	170400	323250380	12970	12970	12970	12970	728
183	20240110	170300	323250380	12970	12970	12970	12970	0
184	20240110	170200	323250380	12970	12970	12970	12970	0
185	20240110	170100	323250380	12970	12970	12970	12970	0
186	20240110	170000	323250380	12970	12970	12970	12970	0
187	20240110	165900	323250380	12970	12970	12970	12970	0
188	20240110	165800	323250380	12970	12970	12970	12970	0
189	20240110	165700	323250380	12970	12970	12970	12970	0
190	20240110	165600	323250380	12970	12970	12970	12970	0
191	20240110	165500	323250380	12970	12970	12970	12970	0
192	20240110	165400	323250380	12970	12970	12970	12970	0
193	20240110	165300	323250380	12970	12970	12970	12970	0
194	20240110	165200	323250380	12970	12970	12970	12970	0
195	20240110	165100	323250380	12970	12970	12970	12970	0
196	20240110	165000	323250380	12970	12970	12970	12970	0
197	20240110	164900	323250380	12970	12970	12970	12970	0
198	20240110	164800	323250380	12970	12970	12970	12970	0
199	20240110	164700	323250380	12970	12970	12970	12970	0
200	20240110	164600	323250380	12970	12970	12970	12970	0
201	20240110	164500	323250380	12970	12970	12970	12970	0
202	20240110	164400	323250380	12970	12970	12970	12970	0
203	20240110	164300	323250380	12970	12970	12970	12970	0
204	20240110	164200	323250380	12970	12970	12970	12970	0
205	20240110	164100	323250380	12970	12970	12970	12970	0
206	20240110	164000	323250380	12970	12970	12970	12970	0
207	20240110	163900	323250380	12970	12970	12970	12970	0
208	20240110	163800	323250380	12970	12970	12970	12970	0
209	20240110	163700	323250380	12970	12970	12970	12970	0
210	20240110	163600	323250380	12970	12970	12970	12970	0
211	20240110	163500	323250380	12970	12970	12970	12970	0
212	20240110	163400	323250380	12970	12970	12970	12970	728
213	20240110	163300	323250380	12970	12970	12970	12970	0
214	20240110	163200	323250380	12970	12970	12970	12970	0
215	20240110	163100	323250380	12970	12970	12970	12970	0
216	20240110	163000	323250380	12970	12970	12970	12970	0
217	20240110	162900	323250380	12970	12970	12970	12970	0
218	20240110	162800	323250380	12970	12970	12970	12970	0
219	20240110	162700	323250380	12970	12970	12970	12970	0
220	20240110	162600	323250380	12970	12970	12970	12970	0
221	20240110	162500	323250380	12970	12970	12970	12970	0
222	20240110	162400	323250380	12970	12970	12970	12970	0
223	20240110	162300	323250380	12970	12970	12970	12970	0
224	20240110	162200	323250380	12970	12970	12970	12970	0
225	20240110	162100	323250380	12970	12970	12970	12970	0
226	20240110	162000	323250380	12970	12970	12970	12970	0
227	20240110	161900	323250380	12970	12970	12970	12970	0
228	20240110	161800	323250380	12970	12970	12970	12970	0
229	20240110	161700	323250380	12970	12970	12970	12970	0
230	20240110	161600	323250380	12970	12970	12970	12970	0
231	20240110	161500	323250380	12970	12970	12970	12970	0
232	20240110	161400	323250380	12970	12970	12970	12970	0
233	20240110	161300	323250380	12970	12970	12970	12970	0
234	20240110	161200	323250380	12970	12970	12970	12970	0
235	20240110	161100	323250380	12970	12970	12970	12970	0
236	20240110	161000	323250380	12970	12970	12970	12970	0
237	20240110	160900	323250380	12970	12970	12970	12970	0
238	20240110	160800	323250380	12970	12970	12970	12970	0
239	20240110	160700	323250380	12970	12970	12970	12970	0
240	20240110	160600	323250380	12970	12970	12970	12970	0
241	20240110	160500	323250380	12970	12970	12970	12970	0
242	20240110	160400	323250380	12970	12970	12970	12970	728
243	20240110	160300	323250380	12970	12970	12970	12970	0
244	20240110	160200	323250380	12970	12970	12970	12970	0
245	20240110	160100	323250380	12970	12970	12970	12970	0
246	20240110	160000	323250380	12970	12970	12970	12970	0
247	20240110	155900	323250380	12970	12970	12970	12970	0
248	20240110	155800	323250380	12970	12970	12970	12970	0
249	20240110	155700	323250380	12970	12970	12970	12970	0
250	20240110	155600	323250380	12970	12970	12970	12970	0
251	20240110	155500	323250380	12970	12970	12970	12970	0
252	20240110	155400	323250380	12970	12970	12970	12970	0
253	20240110	155300	323250380	12970	12970	12970	12970	0
254	20240110	155200	323250380	12970	12970	12970	12970	0
255	20240110	155100	323250380	12970	12970	12970	12970	0
256	20240110	155000	323250380	12970	12970	12970	12970	0
257	20240110	154900	323250380	12970	12970	12970	12970	0
258	20240110	154800	323250380	12970	12970	12970	12970	0
259	20240110	154700	323250380	12970	12970	12970	12970	0
260	20240110	154600	323250380	12970	12970	12970	12970	0
261	20240110	154500	323250380	12970	12970	12970	12970	0
262	20240110	154400	323250380	12970	12970	12970	12970	0
263	20240110	154300	323250380	12970	12970	12970	12970	0
264	20240110	154200	323250380	12970	12970	12970	12970	0
265	20240110	154100	323250380	12970	12970	12970	12970	0
266	20240110	154000	323250380	12970	12970	12970	12970	0
267	20240110	153900	323250380	12970	12970	12970	12970	0
268	20240110	153800	323250380	12970	12970	12970	12970	0
269	20240110	153700	323250380	12970	12970	12970	12970	0
270	20240110	153600	323250380	12970	12970	12970	12970	0
271	20240110	153500	323250380	12970	12970	12970	12970	0
272	20240110	153400	323250380	12970	12970	12970	12970	728
273	20240110	153300	323250380	12970	12970	12970	12970	0
274	20240110	153200	323250380	12970	12970	12970	12970	0
275	20240110	153100	323250380	12970	12970	12970	12970	0
276	20240110	153000	323250380	12970	12970	12970	12970	728
277	20240110	152900	313808220	13000	13000	13000	13000	0
278	20240110	152800	313808220	13000	13000	13000	13000	0
279	20240110	152700	313808220	13000	13000	13000	13000	0
280	20240110	152600	313808220	13000	13000	13000	13000	0
281	20240110	152500	313808220	13000	13000	13000	13000	0
282	20240110	152400	313808220	13000	13000	13000	13000	0
283	20240110	152300	313808220	13000	13000	13000	13000	0
284	20240110	152200	313808220	13000	13000	13000	13000	0
285	20240110	152100	313808220	13000	13000	13000	13000	0
286	20240110	152000	313808220	13000	13000	13000	13000	0
287	20240110	151900	313808220	13000	12980	13000	12980	48
288	20240110	151800	313184700	12980	12990	13000	12980	21
289	20240110	151700	312911870	12990	12990	12990	12990	157
290	20240110	151600	310872440	13000	13000	13000	13000	13
291	20240110	151500	310703440	12980	12980	12980	12980	11
292	20240110	151400	310560660	12980	12970	13000	12970	125
293	20240110	151300	308937850	12970	12970	12980	12970	22
294	20240110	151200	308652310	12970	12970	12980	12970	39
295	20240110	151100	308146320	12970	12970	12980	12970	4
296	20240110	151000	308094420	12970	12970	12980	12970	27
297	20240110	150900	307744060	12970	12970	12970	12970	15
298	20240110	150800	307549510	12980	12970	12980	12970	17
299	20240110	150700	307328870	12970	12980	12980	12970	16
300	20240110	150600	307121210	12970	12970	12970	12970	2
301	20240110	150500	307095270	12970	12970	12970	12970	2
302	20240110	150400	307069330	12980	12970	12980	12970	42
303	20240110	150300	306524520	12980	12980	12980	12970	184
304	20240110	150200	304136300	12980	12980	12990	12980	153
305	20240110	150100	302148850	12980	12980	12990	12970	20
306	20240110	150000	301889360	12980	12970	12980	12970	14
307	20240110	145900	301707700	12980	12970	12980	12970	27
308	20240110	145800	301357340	12970	12970	12980	12970	12
309	20240110	145700	301201690	12970	12970	12980	12970	44
310	20240110	145600	300630810	12970	12970	12980	12970	31
311	20240110	145500	300228570	12990	12980	12990	12980	44
312	20240110	145400	299657260	12980	12980	12980	12980	28
313	20240110	145300	299293820	12980	12990	12990	12980	6
314	20240110	145200	299215930	12990	12980	12990	12980	30
315	20240110	145100	298826340	13000	12990	13000	12980	25
316	20240110	145000	298501690	12990	12980	13000	12970	160
317	20240110	144900	296424820	12990	12980	13010	12980	138
318	20240110	144800	294630630	12980	12990	13000	12970	104
319	20240110	144700	293279830	12990	12990	12990	12980	29
320	20240110	144600	292903230	13010	12990	13010	12990	16
321	20240110	144500	292695300	13010	13010	13020	13000	28
322	20240110	144400	292331010	13010	12970	13010	12960	154
323	20240110	144300	290330120	12970	12970	12970	12970	171
324	20240110	144200	288112250	12970	12970	12970	12960	66
325	20240110	144100	287256250	12990	12970	12990	12970	122
326	20240110	144000	285672340	12970	12980	12980	12970	25
327	20240110	143900	285348000	12970	12970	12970	12970	23
328	20240110	143800	285049690	12960	12970	12980	12960	73
329	20240110	143700	284102990	12970	12970	12980	12970	138
330	20240110	143600	282312990	12980	12980	12980	12970	68
331	20240110	143500	281430460	12970	12970	12980	12970	115
332	20240110	143400	279938760	12970	12960	12970	12960	142
333	20240110	143300	278097670	12960	12960	12970	12960	56
334	20240110	143200	277371750	12960	12960	12960	12960	11
335	20240110	143100	277229190	12960	12960	12960	12960	229
336	20240110	143000	274261350	12960	12960	12980	12960	159
337	20240110	142900	272200390	12960	12960	12980	12960	41
338	20240110	142800	271668710	12960	12960	12970	12960	17
339	20240110	142700	271448380	12970	12960	12970	12960	34
340	20240110	142600	271007570	12970	12970	12980	12960	25
341	20240110	142500	270683350	12980	12960	12980	12960	156
342	20240110	142400	268661180	12960	12960	12960	12960	169
343	20240110	142300	266470940	12960	12960	12960	12960	75
344	20240110	142200	265498940	12960	12970	12970	12960	291
345	20240110	142100	261725360	12970	12970	12980	12970	152
346	20240110	142000	259752920	12970	12970	12970	12970	66
347	20240110	141900	258896900	12970	12970	12970	12970	11
348	20240110	141800	258754230	12970	12970	12970	12970	282
349	20240110	141700	255096690	12970	12970	12970	12970	10
350	20240110	141600	254966990	12970	12970	12970	12970	687
351	20240110	141500	246056600	12970	12970	12980	12970	44
352	20240110	141400	245485760	12970	12970	12970	12970	54
353	20240110	141300	244785380	12970	12970	12970	12970	16
354	20240110	141200	244577860	12970	12970	12980	12970	28
355	20240110	141100	244214690	12970	12970	12970	12970	118
356	20240110	141000	242684230	12970	12970	12980	12970	26
357	20240110	140900	242346850	12970	12960	12970	12960	783
358	20240110	140800	232191510	12960	12960	12960	12960	11
359	20240110	140700	232048950	12960	12960	12960	12960	2029
360	20240110	140600	205753110	12960	12960	12970	12960	71
361	20240110	140500	204832810	12960	12960	12970	12960	137
362	20240110	140400	203057170	12970	12960	12970	12960	28
363	20240110	140300	202694170	12960	12960	12960	12960	12
364	20240110	140200	202538650	12970	12970	12970	12970	14
365	20240110	140100	202357070	12960	12960	12960	12960	10
366	20240110	140000	202227470	12960	12960	12960	12960	12
367	20240110	135900	202071950	12960	12960	12960	12960	106
368	20240110	135800	200698190	12970	12970	12970	12970	14
369	20240110	135700	200516610	12960	12960	12960	12960	12
370	20240110	135600	200361090	12970	12970	12970	12970	22
371	20240110	135500	200075750	12960	12960	12960	12960	0
372	20240110	135400	200075750	12960	12960	12960	12960	16
373	20240110	135300	199868390	12960	12970	12970	12960	47
374	20240110	135200	199259110	12960	12960	12960	12960	103
375	20240110	135100	197924230	12960	12960	12960	12960	63
376	20240110	135000	197107750	12960	12960	12960	12960	18
377	20240110	134900	196874470	12960	12960	12960	12960	0
378	20240110	134800	196874470	12960	12960	12970	12960	78
379	20240110	134700	195863090	12960	12970	12970	12960	5
380	20240110	134600	195798280	12970	12960	12970	12960	117
381	20240110	134500	194281810	12960	12960	12960	12960	12
382	20240110	134400	194126290	12970	12970	12970	12970	2
383	20240110	134300	194100350	12970	12970	12970	12970	21
384	20240110	134200	193827980	12970	12960	12970	12960	400
385	20240110	134100	188643730	12960	12970	12970	12960	35
386	20240110	134000	188190120	12960	12960	12960	12960	190
387	20240110	133900	185727720	12960	12970	12970	12960	132
388	20240110	133800	184016850	12960	12960	12960	12960	23
389	20240110	133700	183718770	12960	12960	12960	12960	0
390	20240110	133600	183718770	12960	12970	12970	12960	14
391	20240110	133500	183537310	12960	12970	12970	12960	20
392	20240110	133400	183277970	12960	12960	12960	12960	0
393	20240110	133300	183277970	12960	12970	12970	12960	104
394	20240110	133200	181930110	12970	12970	12970	12970	0
395	20240110	133100	181930110	12970	12970	12970	12970	0
396	20240110	133000	181930110	12970	12990	12990	12970	28
397	20240110	132900	181566630	12990	12990	12990	12990	0
398	20240110	132800	181566630	12990	12980	12990	12980	30
399	20240110	132700	181177190	12980	12970	12980	12970	22
400	20240110	132600	180891750	13000	12980	13000	12970	113
401	20240110	132500	179424890	12980	12970	12980	12970	161
402	20240110	132400	177336580	12960	12970	12970	12960	13
403	20240110	132300	177168090	12960	12960	12960	12960	0
404	20240110	132200	177168090	12960	12960	12960	12960	0
405	20240110	132100	177168090	12960	12970	12970	12960	29
406	20240110	132000	176792080	12970	12970	12970	12970	27
407	20240110	131900	176441890	12970	12970	12970	12970	12
408	20240110	131800	176286250	12970	12970	12970	12970	62
409	20240110	131700	175482110	12970	12970	12970	12970	31
410	20240110	131600	175080040	12960	12970	12970	12960	50
411	20240110	131500	174431740	12960	12960	12960	12960	15
412	20240110	131400	174237340	12960	12960	12960	12960	102
413	20240110	131300	172915420	12970	12970	12970	12970	9
414	20240110	131200	172798690	12960	12960	12960	12960	12
415	20240110	131100	172643170	12970	12970	12970	12970	77
416	20240110	131000	171644480	12970	12970	12970	12970	19
417	20240110	130900	171398050	12970	12970	12970	12970	12
418	20240110	130800	171242410	12970	12970	12970	12970	109
419	20240110	130700	169828680	12980	12980	12980	12980	114
420	20240110	130600	168348960	12970	12970	12970	12970	25
421	20240110	130500	168024710	12970	12970	12970	12970	0
422	20240110	130400	168024710	12970	12970	12970	12970	144
423	20240110	130300	166157030	12960	12960	12960	12960	12
424	20240110	130200	166001510	12970	12970	12970	12970	16
425	20240110	130100	165793990	12970	12970	12970	12970	18
426	20240110	130000	165560530	12970	12970	12980	12970	33
427	20240110	125900	165132510	12960	12970	12970	12960	32
428	20240110	125800	164717560	12980	12970	12980	12970	28
429	20240110	125700	164354390	12960	12960	12960	12960	12
430	20240110	125600	164198870	12970	12970	12970	12970	26
431	20240110	125500	163861650	12970	12970	12970	12970	107
432	20240110	125400	162473860	12970	12970	12970	12970	12
433	20240110	125300	162318220	12970	12970	12970	12970	0
434	20240110	125200	162318220	12970	12970	12970	12970	0
435	20240110	125100	162318220	12970	12970	12970	12960	178
436	20240110	125000	160009680	12960	12960	12960	12960	0
437	20240110	124900	160009680	12960	12960	12960	12960	0
438	20240110	124800	160009680	12960	12970	12970	12960	29
439	20240110	124700	159633830	12970	12970	12970	12970	9
440	20240110	124600	159517100	12960	12970	12970	12960	39
441	20240110	124500	159011460	12970	12970	12970	12970	16
442	20240110	124400	158803940	12970	12970	12970	12970	0
443	20240110	124300	158803940	12970	12970	12970	12970	94
444	20240110	124200	157584760	12960	12970	12970	12960	260
445	20240110	124100	154212680	12970	12970	12970	12970	41
446	20240110	124000	153680910	12980	12980	12980	12980	10
447	20240110	123900	153551110	12970	12970	12970	12970	164
448	20240110	123800	151424030	12970	12970	12970	12970	0
449	20240110	123700	151424030	12970	12970	12970	12970	0
450	20240110	123600	151424030	12970	12970	12970	12970	117
451	20240110	123500	149906540	12980	12980	12980	12980	60
452	20240110	123400	149127740	12970	12970	12970	12970	0
453	20240110	123300	149127740	12970	12970	12970	12970	12
454	20240110	123200	148972100	12970	12970	12970	12970	0
455	20240110	123100	148972100	12970	12970	12970	12970	802
456	20240110	123000	138570160	12970	12980	12980	12970	44
457	20240110	122900	137999180	12970	12970	12970	12970	102
458	20240110	122800	136676240	12980	12980	12980	12980	460
459	20240110	122700	130705440	12980	12980	12980	12980	9
460	20240110	122600	130588620	13000	13000	13000	13000	0
461	20240110	122500	130588620	13000	12980	13000	12980	28
462	20240110	122400	130224860	12980	12980	12980	12980	10
463	20240110	122300	130095060	12990	12990	12990	12990	10
464	20240110	122200	129965160	12990	13000	13000	12990	25
465	20240110	122100	129640290	13000	13000	13000	13000	0
466	20240110	122000	129640290	13000	13000	13000	13000	0
467	20240110	121900	129640290	13000	12990	13000	12990	108
468	20240110	121800	128236410	12990	12990	12990	12990	3
469	20240110	121700	128197440	13000	12990	13000	12990	121
470	20240110	121600	126625500	12990	12990	12990	12990	22
471	20240110	121500	126339720	12990	12990	12990	12990	3
472	20240110	121400	126300750	12990	12990	12990	12990	0
473	20240110	121300	126300750	12990	12990	12990	12990	12
474	20240110	121200	126144870	13000	13000	13000	13000	16
475	20240110	121100	125936870	12990	12990	12990	12990	52
476	20240110	121000	125261390	12990	12980	12990	12980	292
477	20240110	120900	121468610	12980	12980	12980	12980	23
478	20240110	120800	121170070	12990	12990	12990	12990	0
479	20240110	120700	121170070	12990	12990	12990	12980	42
480	20240110	120600	120624750	12980	12980	12980	12980	9
481	20240110	120500	120507930	12980	12980	12980	12980	0
482	20240110	120400	120507930	12980	12980	12980	12980	12
483	20240110	120300	120352170	13000	13000	13000	13000	1
484	20240110	120200	120339170	12980	13000	13000	12980	18
485	20240110	120100	120105210	12980	12980	13000	12980	15
486	20240110	120000	119910490	12990	12990	12990	12990	0
487	20240110	115900	119910490	12990	12990	12990	12990	130
488	20240110	115800	118221790	12990	12990	12990	12980	32
489	20240110	115700	117806230	13000	13000	13000	13000	0
490	20240110	115600	117806230	13000	13000	13000	13000	22
491	20240110	115500	117520230	12990	12990	12990	12990	12
492	20240110	115400	117364350	13000	12990	13000	12990	17
493	20240110	115300	117143510	12990	12990	12990	12990	24
494	20240110	115200	116831750	12980	12980	12990	12980	77
495	20240110	115100	115832280	12980	12980	12980	12980	140
496	20240110	115000	114015080	12990	12990	12990	12990	30
497	20240110	114900	113625380	12990	12990	12990	12980	90
498	20240110	114800	112456400	12980	12980	12990	12980	67
499	20240110	114700	111586590	12990	12990	12990	12990	1
500	20240110	114600	111573600	12980	12980	12980	12980	12
501	20240110	114500	111417840	12990	12990	12990	12990	101
502	20240110	114400	110105850	12980	12990	12990	12980	34
503	20240110	114300	109664470	12990	12980	12990	12980	27
504	20240110	114200	109313860	12980	12990	12990	12980	5
505	20240110	114100	109248940	12980	12980	12980	12980	0
506	20240110	114000	109248940	12980	12990	12990	12980	13
507	20240110	113900	109080190	12990	12990	12990	12990	14
508	20240110	113800	108898330	12980	12990	12990	12980	103
509	20240110	113700	107561380	12980	12980	12980	12980	12
510	20240110	113600	107405620	12990	12990	12990	12990	1
511	20240110	113500	107392630	12980	12980	12990	12980	22
512	20240110	113400	107106930	12990	12980	12990	12980	23
513	20240110	113300	106808380	12980	12990	12990	12980	4
514	20240110	113200	106756440	12980	12980	12980	12980	8
515	20240110	113100	106652600	12980	13000	13000	12980	13
516	20240110	113000	106483840	13000	13000	13000	13000	15
517	20240110	112900	106288840	13000	13000	13000	13000	1
518	20240110	112800	106275840	12980	12980	12980	12980	12
519	20240110	112700	106120080	13000	12990	13000	12990	188
520	20240110	112600	103677740	13000	13000	13000	13000	1
521	20240110	112500	103664740	13000	12980	13000	12980	26
522	20240110	112400	103326980	13000	12990	13000	12990	5
523	20240110	112300	103262010	12990	12990	12990	12990	11
524	20240110	112200	103119120	13000	13000	13000	12980	89
525	20240110	112100	101962960	13000	13000	13000	13000	9
526	20240110	112000	101845960	13000	13000	13000	13000	16
527	20240110	111900	101637960	12990	12990	13010	12990	113
528	20240110	111800	100170050	12990	12980	12990	12980	52
529	20240110	111700	99495080	12980	12990	12990	12980	99
530	20240110	111600	98210050	12980	12980	12990	12980	28
531	20240110	111500	97846470	12980	12990	12990	12980	318
532	20240110	111400	93718820	12990	12990	12990	12990	22
533	20240110	111300	93433040	12980	12980	12990	12980	198
534	20240110	111200	90862990	12980	12980	12980	12980	1
535	20240110	111100	90850010	12990	12990	12990	12980	21
536	20240110	111000	90577250	12980	12980	12990	12980	47
537	20240110	110900	89967180	12990	12990	12990	12990	1
538	20240110	110800	89954190	12990	12990	12990	12990	1
539	20240110	110700	89941200	12990	12990	12990	12980	46
540	20240110	110600	89343780	13000	13000	13000	13000	1
541	20240110	110500	89330780	12990	12980	12990	12980	28
542	20240110	110400	88967110	12980	12990	12990	12980	14
543	20240110	110300	88785370	12990	12990	12990	12990	14
544	20240110	110200	88603510	12990	12980	12990	12980	11
545	20240110	110100	88460720	12980	12990	12990	12980	13
546	20240110	110000	88291970	12980	12990	12990	12980	337
547	20240110	105900	83915450	12980	12990	12990	12980	21
548	20240110	105800	83642860	12980	12980	12990	12980	61
549	20240110	105700	82850920	12990	12980	12990	12980	3
550	20240110	105600	82811960	12990	12990	12990	12990	11
551	20240110	105500	82669070	12980	12990	12990	12980	107
552	20240110	105400	81279260	12980	12980	12980	12980	105
553	20240110	105300	79916360	12990	12990	12990	12990	28
554	20240110	105200	79552640	12990	12990	12990	12980	125
555	20240110	105100	77929010	12990	12990	12990	12990	0
556	20240110	105000	77929010	12990	12990	12990	12990	2
557	20240110	104900	77903030	12980	12990	12990	12980	14
558	20240110	104800	77721290	12990	12990	12990	12990	4
559	20240110	104700	77669330	12990	12990	12990	12990	128
560	20240110	104600	76006610	12990	12990	13000	12990	23
561	20240110	104500	75707830	13000	13000	13000	13000	19
562	20240110	104400	75460830	12990	12990	12990	12990	17
563	20240110	104300	75240000	12990	13000	13000	12990	13
564	20240110	104200	75071120	12990	12990	12990	12990	1
565	20240110	104100	75058130	12990	13000	13000	12990	117
566	20240110	104000	73538150	12990	12990	12990	12990	20
567	20240110	103900	73278350	13000	13000	13000	13000	1
568	20240110	103800	73265350	13000	13000	13000	13000	27
569	20240110	103700	72914350	13000	13000	13000	12990	28
570	20240110	103600	72550470	13000	13000	13000	13000	1
571	20240110	103500	72537470	12990	12990	12990	12990	103
572	20240110	103400	71199500	12990	12990	12990	12990	56
573	20240110	103300	70472060	12990	12990	12990	12990	100
574	20240110	103200	69173060	12980	12990	12990	12980	142
575	20240110	103100	67329690	12980	12990	12990	12980	40
576	20240110	103000	66810470	12990	12980	12990	12980	58
577	20240110	102900	66057120	12990	12980	12990	12980	13
578	20240110	102800	65888370	12980	12980	12980	12980	5
579	20240110	102700	65823470	13000	12990	13000	12980	204
580	20240110	102600	63173750	12990	12990	12990	12990	12
581	20240110	102500	63017870	13000	13020	13020	13000	27
582	20240110	102400	62666850	13000	13010	13010	13000	505
583	20240110	102300	56101750	13030	13010	13030	13010	47
584	20240110	102200	55490240	13030	13020	13030	13010	129
585	20240110	102100	53810590	13030	13010	13030	13010	65
586	20240110	102000	52964890	13010	13000	13010	13000	19
587	20240110	101900	52717880	13000	13000	13000	13000	14
588	20240110	101800	52535880	13000	13000	13010	13000	209
589	20240110	101700	49818870	13010	13000	13010	13000	32
590	20240110	101600	49402670	13010	13000	13010	12990	811
591	20240110	101500	38861870	13000	13000	13000	13000	4
592	20240110	101400	38809870	13000	13000	13010	13000	16
593	20240110	101300	38601860	13000	13010	13010	13000	46
594	20240110	101200	38003850	13000	13000	13000	13000	8
595	20240110	101100	37899850	13010	13000	13010	13000	13
596	20240110	101000	37730840	13000	13010	13010	13000	132
597	20240110	100900	36013650	13010	13020	13020	13010	103
598	20240110	100800	34673610	13010	13010	13010	13010	15
599	20240110	100700	34478460	13020	13010	13020	13010	113
600	20240110	100600	33008320	13030	13030	13030	13030	0
601	20240110	100500	33008320	13030	13010	13030	13010	13
602	20240110	100400	32839170	13010	13030	13030	13010	8
603	20240110	100300	32735070	13020	13020	13020	13020	10
604	20240110	100200	32604870	13040	13020	13040	13010	53
605	20240110	100100	31914810	13010	13010	13010	13010	277
606	20240110	100000	28311040	13020	13020	13020	13020	1
607	20240110	095900	28298020	13010	13010	13010	13010	12
608	20240110	095800	28141900	13020	13010	13020	13010	4
609	20240110	095700	28089850	13020	13020	13020	13020	4
610	20240110	095600	28037770	13020	13020	13020	13020	108
611	20240110	095500	26631610	13040	13020	13040	13020	10
612	20240110	095400	26501390	13030	13030	13030	13030	0
613	20240110	095300	26501390	13030	13030	13030	13030	30
614	20240110	095200	26110490	13030	13030	13030	13030	0
615	20240110	095100	26110490	13030	13040	13040	13030	3
616	20240110	095000	26071390	13040	13040	13060	13030	214
617	20240110	094900	23278930	13040	13040	13040	13040	1
618	20240110	094800	23265890	13030	13050	13050	13030	2
619	20240110	094700	23239810	13030	13030	13030	13030	12
620	20240110	094600	23083450	13050	13050	13050	13050	1
621	20240110	094500	23070400	13030	13030	13040	13030	60
622	20240110	094400	22288560	13020	13010	13020	13010	123
623	20240110	094300	20688240	13020	13010	13020	13010	204
624	20240110	094200	18034190	13030	13020	13030	13010	34
625	20240110	094100	17591820	13020	13010	13020	13010	119
626	20240110	094000	16042560	13020	13020	13020	13020	1
627	20240110	093900	16029540	13020	13020	13020	13020	1
628	20240110	093800	16016520	13010	13010	13010	13010	12
629	20240110	093700	15860400	13030	13030	13030	13030	1
630	20240110	093600	15847370	13030	13030	13030	13030	0
631	20240110	093500	15847370	13030	13010	13030	13010	44
632	20240110	093400	15274290	13020	13020	13020	13020	2
633	20240110	093300	15248250	13020	13020	13020	13020	21
634	20240110	093200	14974830	13020	13030	13030	13020	84
635	20240110	093100	13881140	13020	13020	13020	13020	120
636	20240110	093000	12318740	13030	13030	13030	13030	1
637	20240110	092900	12305710	13030	13030	13030	13030	1
638	20240110	092800	12292680	13030	13030	13030	13030	1
639	20240110	092700	12279650	13020	13020	13020	13020	99
640	20240110	092600	10990670	13020	13020	13020	13020	31
641	20240110	092500	10587050	13010	13010	13010	13010	500
642	20240110	092400	4082050	13030	13030	13030	13030	1
643	20240110	092300	4069020	13010	13030	13030	13010	2
644	20240110	092200	4042980	13030	13030	13030	13030	0
645	20240110	092100	4042980	13030	13010	13030	13010	4
646	20240110	092000	3990920	13010	13020	13030	13010	123
647	20240110	091900	2390160	13020	13020	13030	13020	25
648	20240110	091800	2064450	13030	13030	13030	13030	28
649	20240110	091700	1699610	13040	13040	13040	13040	1
650	20240110	091600	1686570	13040	13040	13040	13040	6
651	20240110	091500	1608330	13050	13050	13050	13050	0
652	20240110	091400	1608330	13050	13050	13050	13050	1
653	20240110	091300	1595280	13030	13030	13030	13030	0
654	20240110	091200	1595280	13030	13050	13050	13030	24
655	20240110	091100	1282140	13050	13050	13050	13050	0
656	20240110	091000	1282140	13050	13030	13050	13030	2
657	20240110	090900	1256060	13060	13050	13060	13030	9
658	20240110	090800	1138610	13040	13050	13050	13040	6
659	20240110	090700	1060330	13060	13060	13060	13060	2
660	20240110	090600	1034210	13060	13080	13080	13060	3
661	20240110	090500	995000	13080	13090	13090	13080	57
662	20240110	090400	248900	13100	13100	13100	13100	0
663	20240110	090300	248900	13100	13100	13100	13100	0
664	20240110	090200	248900	13100	13100	13100	13100	0
665	20240110	090100	248900	13100	13100	13100	13100	0
666	20240110	090000	248900	13100	13100	13100	13100	19