KissMeData/084010/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	195700	139710090	12770	12770	12770	12770	35
3	20240110	195600	139710090	12770	12770	12770	12770	0
4	20240110	195500	139710090	12770	12770	12770	12770	0
5	20240110	195400	139710090	12770	12770	12770	12770	0
6	20240110	195300	139710090	12770	12770	12770	12770	0
7	20240110	195200	139710090	12770	12770	12770	12770	0
8	20240110	195100	139710090	12770	12770	12770	12770	0
9	20240110	195000	139710090	12770	12770	12770	12770	0
10	20240110	194900	139710090	12770	12770	12770	12770	0
11	20240110	194800	139710090	12770	12770	12770	12770	0
12	20240110	194700	139710090	12770	12770	12770	12770	0
13	20240110	194600	139710090	12770	12770	12770	12770	0
14	20240110	194500	139710090	12770	12770	12770	12770	0
15	20240110	194400	139710090	12770	12770	12770	12770	0
16	20240110	194300	139710090	12770	12770	12770	12770	0
17	20240110	194200	139710090	12770	12770	12770	12770	0
18	20240110	194100	139710090	12770	12770	12770	12770	0
19	20240110	194000	139710090	12770	12770	12770	12770	0
20	20240110	193900	139710090	12770	12770	12770	12770	0
21	20240110	193800	139710090	12770	12770	12770	12770	0
22	20240110	193700	139710090	12770	12770	12770	12770	0
23	20240110	193600	139710090	12770	12770	12770	12770	0
24	20240110	193500	139710090	12770	12770	12770	12770	0
25	20240110	193400	139710090	12770	12770	12770	12770	0
26	20240110	193300	139710090	12770	12770	12770	12770	0
27	20240110	193200	139710090	12770	12770	12770	12770	0
28	20240110	193100	139710090	12770	12770	12770	12770	0
29	20240110	193000	139710090	12770	12770	12770	12770	0
30	20240110	192900	139710090	12770	12770	12770	12770	0
31	20240110	192800	139710090	12770	12770	12770	12770	0
32	20240110	192700	139710090	12770	12770	12770	12770	35
33	20240110	192600	139710090	12770	12770	12770	12770	0
34	20240110	192500	139710090	12770	12770	12770	12770	0
35	20240110	192400	139710090	12770	12770	12770	12770	0
36	20240110	192300	139710090	12770	12770	12770	12770	0
37	20240110	192200	139710090	12770	12770	12770	12770	0
38	20240110	192100	139710090	12770	12770	12770	12770	0
39	20240110	192000	139710090	12770	12770	12770	12770	0
40	20240110	191900	139710090	12770	12770	12770	12770	0
41	20240110	191800	139710090	12770	12770	12770	12770	0
42	20240110	191700	139710090	12770	12770	12770	12770	0
43	20240110	191600	139710090	12770	12770	12770	12770	0
44	20240110	191500	139710090	12770	12770	12770	12770	0
45	20240110	191400	139710090	12770	12770	12770	12770	0
46	20240110	191300	139710090	12770	12770	12770	12770	0
47	20240110	191200	139710090	12770	12770	12770	12770	0
48	20240110	191100	139710090	12770	12770	12770	12770	0
49	20240110	191000	139710090	12770	12770	12770	12770	0
50	20240110	190900	139710090	12770	12770	12770	12770	0
51	20240110	190800	139710090	12770	12770	12770	12770	0
52	20240110	190700	139710090	12770	12770	12770	12770	0
53	20240110	190600	139710090	12770	12770	12770	12770	0
54	20240110	190500	139710090	12770	12770	12770	12770	0
55	20240110	190400	139710090	12770	12770	12770	12770	0
56	20240110	190300	139710090	12770	12770	12770	12770	0
57	20240110	190200	139710090	12770	12770	12770	12770	0
58	20240110	190100	139710090	12770	12770	12770	12770	0
59	20240110	190000	139710090	12770	12770	12770	12770	0
60	20240110	185900	139710090	12770	12770	12770	12770	0
61	20240110	185800	139710090	12770	12770	12770	12770	0
62	20240110	185700	139710090	12770	12770	12770	12770	35
63	20240110	185600	139710090	12770	12770	12770	12770	0
64	20240110	185500	139710090	12770	12770	12770	12770	0
65	20240110	185400	139710090	12770	12770	12770	12770	0
66	20240110	185300	139710090	12770	12770	12770	12770	0
67	20240110	185200	139710090	12770	12770	12770	12770	0
68	20240110	185100	139710090	12770	12770	12770	12770	0
69	20240110	185000	139710090	12770	12770	12770	12770	0
70	20240110	184900	139710090	12770	12770	12770	12770	0
71	20240110	184800	139710090	12770	12770	12770	12770	0
72	20240110	184700	139710090	12770	12770	12770	12770	0
73	20240110	184600	139710090	12770	12770	12770	12770	0
74	20240110	184500	139710090	12770	12770	12770	12770	0
75	20240110	184400	139710090	12770	12770	12770	12770	0
76	20240110	184300	139710090	12770	12770	12770	12770	0
77	20240110	184200	139710090	12770	12770	12770	12770	0
78	20240110	184100	139710090	12770	12770	12770	12770	0
79	20240110	184000	139710090	12770	12770	12770	12770	0
80	20240110	183900	139710090	12770	12770	12770	12770	0
81	20240110	183800	139710090	12770	12770	12770	12770	0
82	20240110	183700	139710090	12770	12770	12770	12770	0
83	20240110	183600	139710090	12770	12770	12770	12770	0
84	20240110	183500	139710090	12770	12770	12770	12770	0
85	20240110	183400	139710090	12770	12770	12770	12770	0
86	20240110	183300	139710090	12770	12770	12770	12770	0
87	20240110	183200	139710090	12770	12770	12770	12770	0
88	20240110	183100	139710090	12770	12770	12770	12770	0
89	20240110	183000	139710090	12770	12770	12770	12770	0
90	20240110	182900	139710090	12770	12770	12770	12770	0
91	20240110	182800	139710090	12770	12770	12770	12770	0
92	20240110	182700	139710090	12770	12770	12770	12770	35
93	20240110	182600	139710090	12770	12770	12770	12770	0
94	20240110	182500	139710090	12770	12770	12770	12770	0
95	20240110	182400	139710090	12770	12770	12770	12770	0
96	20240110	182300	139710090	12770	12770	12770	12770	0
97	20240110	182200	139710090	12770	12770	12770	12770	0
98	20240110	182100	139710090	12770	12770	12770	12770	0
99	20240110	182000	139710090	12770	12770	12770	12770	0
100	20240110	181900	139710090	12770	12770	12770	12770	0
101	20240110	181800	139710090	12770	12770	12770	12770	0
102	20240110	181700	139710090	12770	12770	12770	12770	0
103	20240110	181600	139710090	12770	12770	12770	12770	0
104	20240110	181500	139710090	12770	12770	12770	12770	0
105	20240110	181400	139710090	12770	12770	12770	12770	0
106	20240110	181300	139710090	12770	12770	12770	12770	0
107	20240110	181200	139710090	12770	12770	12770	12770	0
108	20240110	181100	139710090	12770	12770	12770	12770	0
109	20240110	181000	139710090	12770	12770	12770	12770	0
110	20240110	180900	139710090	12770	12770	12770	12770	0
111	20240110	180800	139710090	12770	12770	12770	12770	0
112	20240110	180700	139710090	12770	12770	12770	12770	0
113	20240110	180600	139710090	12770	12770	12770	12770	0
114	20240110	180500	139710090	12770	12770	12770	12770	0
115	20240110	180400	139710090	12770	12770	12770	12770	0
116	20240110	180300	139710090	12770	12770	12770	12770	0
117	20240110	180200	139710090	12770	12770	12770	12770	0
118	20240110	180100	139710090	12770	12770	12770	12770	0
119	20240110	180000	139710090	12770	12770	12770	12770	0
120	20240110	175900	139710090	12770	12770	12770	12770	0
121	20240110	175800	139710090	12770	12770	12770	12770	0
122	20240110	175700	139710090	12770	12770	12770	12770	35
123	20240110	175600	139710090	12770	12770	12770	12770	0
124	20240110	175500	139710090	12770	12770	12770	12770	0
125	20240110	175400	139710090	12770	12770	12770	12770	0
126	20240110	175300	139710090	12770	12770	12770	12770	0
127	20240110	175200	139710090	12770	12770	12770	12770	0
128	20240110	175100	139710090	12770	12770	12770	12770	0
129	20240110	175000	139710090	12770	12770	12770	12770	0
130	20240110	174900	139710090	12770	12770	12770	12770	0
131	20240110	174800	139710090	12770	12770	12770	12770	0
132	20240110	174700	139710090	12770	12770	12770	12770	0
133	20240110	174600	139710090	12770	12770	12770	12770	0
134	20240110	174500	139710090	12770	12770	12770	12770	0
135	20240110	174400	139710090	12770	12770	12770	12770	0
136	20240110	174300	139710090	12770	12770	12770	12770	0
137	20240110	174200	139710090	12770	12770	12770	12770	0
138	20240110	174100	139710090	12770	12770	12770	12770	0
139	20240110	174000	139710090	12770	12770	12770	12770	0
140	20240110	173900	139710090	12770	12770	12770	12770	0
141	20240110	173800	139710090	12770	12770	12770	12770	0
142	20240110	173700	139710090	12770	12770	12770	12770	0
143	20240110	173600	139710090	12770	12770	12770	12770	0
144	20240110	173500	139710090	12770	12770	12770	12770	0
145	20240110	173400	139710090	12770	12770	12770	12770	0
146	20240110	173300	139710090	12770	12770	12770	12770	0
147	20240110	173200	139710090	12770	12770	12770	12770	0
148	20240110	173100	139710090	12770	12770	12770	12770	0
149	20240110	173000	139710090	12770	12770	12770	12770	0
150	20240110	172900	139710090	12770	12770	12770	12770	0
151	20240110	172800	139710090	12770	12770	12770	12770	0
152	20240110	172700	139710090	12770	12770	12770	12770	35
153	20240110	172600	139710090	12770	12770	12770	12770	0
154	20240110	172500	139710090	12770	12770	12770	12770	0
155	20240110	172400	139710090	12770	12770	12770	12770	0
156	20240110	172300	139710090	12770	12770	12770	12770	0
157	20240110	172200	139710090	12770	12770	12770	12770	0
158	20240110	172100	139710090	12770	12770	12770	12770	0
159	20240110	172000	139710090	12770	12770	12770	12770	0
160	20240110	171900	139710090	12770	12770	12770	12770	0
161	20240110	171800	139710090	12770	12770	12770	12770	0
162	20240110	171700	139710090	12770	12770	12770	12770	0
163	20240110	171600	139710090	12770	12770	12770	12770	0
164	20240110	171500	139710090	12770	12770	12770	12770	0
165	20240110	171400	139710090	12770	12770	12770	12770	0
166	20240110	171300	139710090	12770	12770	12770	12770	0
167	20240110	171200	139710090	12770	12770	12770	12770	0
168	20240110	171100	139710090	12770	12770	12770	12770	0
169	20240110	171000	139710090	12770	12770	12770	12770	0
170	20240110	170900	139710090	12770	12770	12770	12770	0
171	20240110	170800	139710090	12770	12770	12770	12770	0
172	20240110	170700	139710090	12770	12770	12770	12770	0
173	20240110	170600	139710090	12770	12770	12770	12770	0
174	20240110	170500	139710090	12770	12770	12770	12770	0
175	20240110	170400	139710090	12770	12770	12770	12770	0
176	20240110	170300	139710090	12770	12770	12770	12770	0
177	20240110	170200	139710090	12770	12770	12770	12770	0
178	20240110	170100	139710090	12770	12770	12770	12770	0
179	20240110	170000	139710090	12770	12770	12770	12770	0
180	20240110	165900	139710090	12770	12770	12770	12770	0
181	20240110	165800	139710090	12770	12770	12770	12770	0
182	20240110	165700	139710090	12770	12770	12770	12770	35
183	20240110	165600	139710090	12770	12770	12770	12770	0
184	20240110	165500	139710090	12770	12770	12770	12770	0
185	20240110	165400	139710090	12770	12770	12770	12770	0
186	20240110	165300	139710090	12770	12770	12770	12770	0
187	20240110	165200	139710090	12770	12770	12770	12770	0
188	20240110	165100	139710090	12770	12770	12770	12770	0
189	20240110	165000	139710090	12770	12770	12770	12770	0
190	20240110	164900	139710090	12770	12770	12770	12770	0
191	20240110	164800	139710090	12770	12770	12770	12770	0
192	20240110	164700	139710090	12770	12770	12770	12770	0
193	20240110	164600	139710090	12770	12770	12770	12770	0
194	20240110	164500	139710090	12770	12770	12770	12770	0
195	20240110	164400	139710090	12770	12770	12770	12770	0
196	20240110	164300	139710090	12770	12770	12770	12770	0
197	20240110	164200	139710090	12770	12770	12770	12770	0
198	20240110	164100	139710090	12770	12770	12770	12770	0
199	20240110	164000	139710090	12770	12770	12770	12770	0
200	20240110	163900	139710090	12770	12770	12770	12770	0
201	20240110	163800	139710090	12770	12770	12770	12770	0
202	20240110	163700	139710090	12770	12770	12770	12770	0
203	20240110	163600	139710090	12770	12770	12770	12770	0
204	20240110	163500	139710090	12770	12770	12770	12770	0
205	20240110	163400	139710090	12770	12770	12770	12770	0
206	20240110	163300	139710090	12770	12770	12770	12770	0
207	20240110	163200	139710090	12770	12770	12770	12770	0
208	20240110	163100	139710090	12770	12770	12770	12770	0
209	20240110	163000	139710090	12770	12770	12770	12770	0
210	20240110	162900	139710090	12770	12770	12770	12770	0
211	20240110	162800	139710090	12770	12770	12770	12770	0
212	20240110	162700	139710090	12770	12770	12770	12770	35
213	20240110	162600	139710090	12770	12770	12770	12770	0
214	20240110	162500	139710090	12770	12770	12770	12770	0
215	20240110	162400	139710090	12770	12770	12770	12770	0
216	20240110	162300	139710090	12770	12770	12770	12770	0
217	20240110	162200	139710090	12770	12770	12770	12770	0
218	20240110	162100	139710090	12770	12770	12770	12770	0
219	20240110	162000	139710090	12770	12770	12770	12770	0
220	20240110	161900	139710090	12770	12770	12770	12770	0
221	20240110	161800	139710090	12770	12770	12770	12770	0
222	20240110	161700	139710090	12770	12770	12770	12770	0
223	20240110	161600	139710090	12770	12770	12770	12770	0
224	20240110	161500	139710090	12770	12770	12770	12770	0
225	20240110	161400	139710090	12770	12770	12770	12770	0
226	20240110	161300	139710090	12770	12770	12770	12770	0
227	20240110	161200	139710090	12770	12770	12770	12770	0
228	20240110	161100	139710090	12770	12770	12770	12770	0
229	20240110	161000	139710090	12770	12770	12770	12770	0
230	20240110	160900	139710090	12770	12770	12770	12770	0
231	20240110	160800	139710090	12770	12770	12770	12770	0
232	20240110	160700	139710090	12770	12770	12770	12770	0
233	20240110	160600	139710090	12770	12770	12770	12770	0
234	20240110	160500	139710090	12770	12770	12770	12770	0
235	20240110	160400	139710090	12770	12770	12770	12770	0
236	20240110	160300	139710090	12770	12770	12770	12770	0
237	20240110	160200	139710090	12770	12770	12770	12770	0
238	20240110	160100	139710090	12770	12770	12770	12770	0
239	20240110	160000	139710090	12770	12770	12770	12770	0
240	20240110	155900	139710090	12770	12770	12770	12770	0
241	20240110	155800	139710090	12770	12770	12770	12770	0
242	20240110	155700	139710090	12770	12770	12770	12770	35
243	20240110	155600	139710090	12770	12770	12770	12770	0
244	20240110	155500	139710090	12770	12770	12770	12770	0
245	20240110	155400	139710090	12770	12770	12770	12770	0
246	20240110	155300	139710090	12770	12770	12770	12770	0
247	20240110	155200	139710090	12770	12770	12770	12770	0
248	20240110	155100	139710090	12770	12770	12770	12770	0
249	20240110	155000	139710090	12770	12770	12770	12770	0
250	20240110	154900	139710090	12770	12770	12770	12770	0
251	20240110	154800	139710090	12770	12770	12770	12770	0
252	20240110	154700	139710090	12770	12770	12770	12770	0
253	20240110	154600	139710090	12770	12770	12770	12770	0
254	20240110	154500	139710090	12770	12770	12770	12770	0
255	20240110	154400	139710090	12770	12770	12770	12770	0
256	20240110	154300	139710090	12770	12770	12770	12770	0
257	20240110	154200	139710090	12770	12770	12770	12770	0
258	20240110	154100	139710090	12770	12770	12770	12770	0
259	20240110	154000	139710090	12770	12770	12770	12770	0
260	20240110	153900	139710090	12770	12770	12770	12770	0
261	20240110	153800	139710090	12770	12770	12770	12770	0
262	20240110	153700	139710090	12770	12770	12770	12770	0
263	20240110	153600	139710090	12770	12770	12770	12770	0
264	20240110	153500	139710090	12770	12770	12770	12770	0
265	20240110	153400	139710090	12770	12770	12770	12770	0
266	20240110	153300	139710090	12770	12770	12770	12770	0
267	20240110	153200	139710090	12770	12770	12770	12770	0
268	20240110	153100	139710090	12770	12770	12770	12770	0
269	20240110	153000	139710090	12770	12770	12770	12770	35
270	20240110	152900	139263140	12760	12760	12760	12760	0
271	20240110	152800	139263140	12760	12760	12760	12760	0
272	20240110	152700	139263140	12760	12760	12760	12760	0
273	20240110	152600	139263140	12760	12760	12760	12760	0
274	20240110	152500	139263140	12760	12760	12760	12760	0
275	20240110	152400	139263140	12760	12760	12760	12760	0
276	20240110	152300	139263140	12760	12760	12760	12760	0
277	20240110	152200	139263140	12760	12760	12760	12760	0
278	20240110	152100	139263140	12760	12760	12760	12760	0
279	20240110	152000	139263140	12760	12760	12760	12760	0
280	20240110	151900	139263140	12760	12760	12760	12760	0
281	20240110	151800	139263140	12760	12760	12760	12760	29
282	20240110	151700	138893100	12760	12760	12760	12760	1
283	20240110	151600	138880340	12760	12770	12770	12760	111
284	20240110	151500	137463580	12770	12770	12770	12770	0
285	20240110	151400	137463580	12770	12770	12770	12770	0
286	20240110	151300	137463580	12770	12770	12770	12770	0
287	20240110	151200	137463580	12770	12770	12770	12770	0
288	20240110	151100	137463580	12770	12770	12770	12770	0
289	20240110	151000	137463580	12770	12770	12770	12770	1
290	20240110	150900	137450810	12760	12760	12760	12760	1
291	20240110	150800	137438050	12770	12770	12770	12770	0
292	20240110	150700	137438050	12770	12770	12770	12770	0
293	20240110	150600	137438050	12770	12770	12770	12770	0
294	20240110	150500	137438050	12770	12770	12770	12770	0
295	20240110	150400	137438050	12770	12770	12770	12770	10
296	20240110	150300	137310350	12760	12760	12760	12760	0
297	20240110	150200	137310350	12760	12760	12760	12760	40
298	20240110	150100	136799950	12760	12760	12760	12760	0
299	20240110	150000	136799950	12760	12760	12760	12760	0
300	20240110	145900	136799950	12760	12760	12760	12760	0
301	20240110	145800	136799950	12760	12760	12760	12760	0
302	20240110	145700	136799950	12760	12760	12760	12760	0
303	20240110	145600	136799950	12760	12760	12760	12760	0
304	20240110	145500	136799950	12760	12770	12770	12760	88
305	20240110	145400	135676200	12760	12760	12760	12760	0
306	20240110	145300	135676200	12760	12760	12760	12760	10
307	20240110	145200	135548600	12760	12760	12760	12760	403
308	20240110	145100	130406320	12750	12750	12750	12750	0
309	20240110	145000	130406320	12750	12750	12750	12750	0
310	20240110	144900	130406320	12750	12750	12750	12750	0
311	20240110	144800	130406320	12750	12750	12750	12750	82
312	20240110	144700	129360820	12760	12760	12760	12760	50
313	20240110	144600	128722820	12760	12760	12760	12760	0
314	20240110	144500	128722820	12760	12760	12760	12760	0
315	20240110	144400	128722820	12760	12760	12760	12760	0
316	20240110	144300	128722820	12760	12760	12760	12760	0
317	20240110	144200	128722820	12760	12760	12760	12760	0
318	20240110	144100	128722820	12760	12760	12760	12760	0
319	20240110	144000	128722820	12760	12760	12760	12760	0
320	20240110	143900	128722820	12760	12760	12760	12760	39
321	20240110	143800	128225180	12760	12770	12770	12760	403
322	20240110	143700	123082400	12770	12770	12770	12770	0
323	20240110	143600	123082400	12770	12770	12770	12770	50
324	20240110	143500	122443900	12770	12770	12770	12770	54
325	20240110	143400	121754320	12770	12770	12770	12770	0
326	20240110	143300	121754320	12770	12770	12770	12770	0
327	20240110	143200	121754320	12770	12770	12770	12770	0
328	20240110	143100	121754320	12770	12770	12770	12770	100
329	20240110	143000	120477320	12770	12770	12770	12770	0
330	20240110	142900	120477320	12770	12770	12770	12770	0
331	20240110	142800	120477320	12770	12770	12770	12770	1
332	20240110	142700	120464550	12770	12770	12770	12770	0
333	20240110	142600	120464550	12770	12770	12770	12770	0
334	20240110	142500	120464550	12770	12770	12770	12770	0
335	20240110	142400	120464550	12770	12770	12770	12770	0
336	20240110	142300	120464550	12770	12770	12770	12770	0
337	20240110	142200	120464550	12770	12770	12770	12770	0
338	20240110	142100	120464550	12770	12770	12770	12770	100
339	20240110	142000	119187550	12760	12760	12760	12760	0
340	20240110	141900	119187550	12760	12760	12760	12760	10
341	20240110	141800	119059950	12760	12760	12760	12760	0
342	20240110	141700	119059950	12760	12760	12760	12760	0
343	20240110	141600	119059950	12760	12760	12760	12760	0
344	20240110	141500	119059950	12760	12760	12760	12760	49
345	20240110	141400	118434710	12760	12760	12760	12760	0
346	20240110	141300	118434710	12760	12760	12760	12760	0
347	20240110	141200	118434710	12760	12760	12760	12760	0
348	20240110	141100	118434710	12760	12760	12760	12760	0
349	20240110	141000	118434710	12760	12760	12760	12760	3
350	20240110	140900	118396430	12760	12760	12760	12760	0
351	20240110	140800	118396430	12760	12760	12760	12760	0
352	20240110	140700	118396430	12760	12760	12760	12760	0
353	20240110	140600	118396430	12760	12750	12760	12750	6
354	20240110	140500	118319880	12760	12760	12760	12760	0
355	20240110	140400	118319880	12760	12760	12760	12760	0
356	20240110	140300	118319880	12760	12760	12760	12760	0
357	20240110	140200	118319880	12760	12760	12760	12760	0
358	20240110	140100	118319880	12760	12760	12760	12760	0
359	20240110	140000	118319880	12760	12760	12760	12760	0
360	20240110	135900	118319880	12760	12760	12760	12760	0
361	20240110	135800	118319880	12760	12760	12760	12760	0
362	20240110	135700	118319880	12760	12760	12760	12760	0
363	20240110	135600	118319880	12760	12760	12760	12760	0
364	20240110	135500	118319880	12760	12760	12760	12760	0
365	20240110	135400	118319880	12760	12760	12760	12760	0
366	20240110	135300	118319880	12760	12760	12760	12760	0
367	20240110	135200	118319880	12760	12760	12760	12760	0
368	20240110	135100	118319880	12760	12760	12760	12760	0
369	20240110	135000	118319880	12760	12760	12760	12760	0
370	20240110	134900	118319880	12760	12760	12760	12760	0
371	20240110	134800	118319880	12760	12760	12760	12760	0
372	20240110	134700	118319880	12760	12760	12760	12760	0
373	20240110	134600	118319880	12760	12760	12760	12760	30
374	20240110	134500	117937080	12750	12750	12750	12750	0
375	20240110	134400	117937080	12750	12750	12750	12750	0
376	20240110	134300	117937080	12750	12750	12750	12750	0
377	20240110	134200	117937080	12750	12750	12750	12750	0
378	20240110	134100	117937080	12750	12750	12750	12750	13
379	20240110	134000	117771330	12760	12760	12760	12760	0
380	20240110	133900	117771330	12760	12760	12760	12760	0
381	20240110	133800	117771330	12760	12760	12760	12760	0
382	20240110	133700	117771330	12760	12760	12760	12760	1
383	20240110	133600	117758570	12760	12760	12760	12760	0
384	20240110	133500	117758570	12760	12760	12760	12760	0
385	20240110	133400	117758570	12760	12760	12760	12760	0
386	20240110	133300	117758570	12760	12760	12760	12760	429
387	20240110	133200	112284530	12760	12760	12760	12760	0
388	20240110	133100	112284530	12760	12760	12760	12760	0
389	20240110	133000	112284530	12760	12760	12760	12760	0
390	20240110	132900	112284530	12760	12760	12760	12760	20
391	20240110	132800	112029330	12750	12750	12750	12750	0
392	20240110	132700	112029330	12750	12750	12750	12750	0
393	20240110	132600	112029330	12750	12750	12750	12750	0
394	20240110	132500	112029330	12750	12750	12750	12750	0
395	20240110	132400	112029330	12750	12750	12750	12750	0
396	20240110	132300	112029330	12750	12750	12750	12750	0
397	20240110	132200	112029330	12750	12750	12750	12750	0
398	20240110	132100	112029330	12750	12750	12750	12750	0
399	20240110	132000	112029330	12750	12750	12750	12750	0
400	20240110	131900	112029330	12750	12750	12750	12750	0
401	20240110	131800	112029330	12750	12750	12750	12750	0
402	20240110	131700	112029330	12750	12750	12750	12750	0
403	20240110	131600	112029330	12750	12750	12750	12750	0
404	20240110	131500	112029330	12750	12750	12750	12750	0
405	20240110	131400	112029330	12750	12750	12750	12750	0
406	20240110	131300	112029330	12750	12750	12750	12750	10
407	20240110	131200	111901830	12760	12760	12760	12760	0
408	20240110	131100	111901830	12760	12760	12760	12760	119
409	20240110	131000	110383390	12760	12760	12760	12760	16
410	20240110	130900	110179230	12770	12770	12770	12770	0
411	20240110	130800	110179230	12770	12770	12770	12770	0
412	20240110	130700	110179230	12770	12770	12770	12770	100
413	20240110	130600	108902230	12760	12760	12760	12760	0
414	20240110	130500	108902230	12760	12760	12760	12760	0
415	20240110	130400	108902230	12760	12760	12760	12760	0
416	20240110	130300	108902230	12760	12760	12760	12760	0
417	20240110	130200	108902230	12760	12760	12760	12760	0
418	20240110	130100	108902230	12760	12760	12760	12760	0
419	20240110	130000	108902230	12760	12760	12760	12760	0
420	20240110	125900	108902230	12760	12760	12760	12760	0
421	20240110	125800	108902230	12760	12760	12760	12760	0
422	20240110	125700	108902230	12760	12760	12760	12760	0
423	20240110	125600	108902230	12760	12760	12760	12760	0
424	20240110	125500	108902230	12760	12760	12760	12760	0
425	20240110	125400	108902230	12760	12760	12760	12760	0
426	20240110	125300	108902230	12760	12760	12760	12760	100
427	20240110	125200	107626230	12750	12750	12750	12750	19
428	20240110	125100	107383980	12750	12750	12750	12750	276
429	20240110	125000	103864980	12760	12760	12760	12760	0
430	20240110	124900	103864980	12760	12760	12760	12760	0
431	20240110	124800	103864980	12760	12760	12760	12760	0
432	20240110	124700	103864980	12760	12760	12760	12760	0
433	20240110	124600	103864980	12760	12760	12760	12760	0
434	20240110	124500	103864980	12760	12760	12760	12760	50
435	20240110	124400	103226980	12760	12750	12760	12750	2
436	20240110	124300	103201470	12750	12750	12750	12750	0
437	20240110	124200	103201470	12750	12750	12750	12750	0
438	20240110	124100	103201470	12750	12750	12750	12750	2
439	20240110	124000	103175970	12760	12760	12760	12760	0
440	20240110	123900	103175970	12760	12760	12760	12760	0
441	20240110	123800	103175970	12760	12760	12760	12760	0
442	20240110	123700	103175970	12760	12760	12760	12760	40
443	20240110	123600	102665570	12760	12760	12760	12760	0
444	20240110	123500	102665570	12760	12760	12760	12760	0
445	20240110	123400	102665570	12760	12760	12760	12760	0
446	20240110	123300	102665570	12760	12760	12760	12760	10
447	20240110	123200	102537970	12760	12760	12760	12760	10
448	20240110	123100	102410370	12760	12760	12760	12760	0
449	20240110	123000	102410370	12760	12760	12760	12760	0
450	20240110	122900	102410370	12760	12760	12760	12760	0
451	20240110	122800	102410370	12760	12760	12760	12760	0
452	20240110	122700	102410370	12760	12760	12760	12760	0
453	20240110	122600	102410370	12760	12760	12760	12760	29
454	20240110	122500	102040330	12770	12770	12770	12770	0
455	20240110	122400	102040330	12770	12770	12770	12770	0
456	20240110	122300	102040330	12770	12770	12770	12770	0
457	20240110	122200	102040330	12770	12770	12770	12770	0
458	20240110	122100	102040330	12770	12770	12770	12770	1
459	20240110	122000	102027560	12780	12780	12780	12780	0
460	20240110	121900	102027560	12780	12780	12780	12780	0
461	20240110	121800	102027560	12780	12780	12780	12780	0
462	20240110	121700	102027560	12780	12780	12780	12780	0
463	20240110	121600	102027560	12780	12780	12780	12780	0
464	20240110	121500	102027560	12780	12780	12780	12780	0
465	20240110	121400	102027560	12780	12780	12780	12780	0
466	20240110	121300	102027560	12780	12780	12780	12780	0
467	20240110	121200	102027560	12780	12780	12780	12780	0
468	20240110	121100	102027560	12780	12780	12780	12780	0
469	20240110	121000	102027560	12780	12780	12780	12780	0
470	20240110	120900	102027560	12780	12780	12780	12780	0
471	20240110	120800	102027560	12780	12780	12780	12780	0
472	20240110	120700	102027560	12780	12780	12780	12780	1
473	20240110	120600	102014780	12780	12780	12780	12780	0
474	20240110	120500	102014780	12780	12780	12780	12780	0
475	20240110	120400	102014780	12780	12780	12780	12780	0
476	20240110	120300	102014780	12780	12780	12780	12780	1
477	20240110	120200	102002000	12780	12780	12780	12780	0
478	20240110	120100	102002000	12780	12780	12780	12780	50
479	20240110	120000	101363000	12780	12780	12780	12780	0
480	20240110	115900	101363000	12780	12780	12780	12780	1
481	20240110	115800	101350220	12780	12780	12780	12780	1
482	20240110	115700	101337440	12780	12780	12780	12780	0
483	20240110	115600	101337440	12780	12780	12780	12780	1
484	20240110	115500	101324660	12750	12750	12750	12750	1
485	20240110	115400	101311910	12780	12780	12780	12780	1
486	20240110	115300	101299130	12780	12780	12780	12780	0
487	20240110	115200	101299130	12780	12780	12780	12780	0
488	20240110	115100	101299130	12780	12780	12780	12780	0
489	20240110	115000	101299130	12780	12780	12780	12780	1
490	20240110	114900	101286350	12780	12780	12780	12780	1
491	20240110	114800	101273570	12750	12750	12750	12750	1
492	20240110	114700	101260820	12780	12780	12780	12780	1
493	20240110	114600	101248040	12780	12780	12780	12780	0
494	20240110	114500	101248040	12780	12780	12780	12780	1
495	20240110	114400	101235260	12780	12780	12780	12780	0
496	20240110	114300	101235260	12780	12780	12780	12780	0
497	20240110	114200	101235260	12780	12780	12780	12780	1
498	20240110	114100	101222480	12770	12770	12770	12770	0
499	20240110	114000	101222480	12770	12770	12770	12770	1
500	20240110	113900	101209710	12760	12760	12760	12760	0
501	20240110	113800	101209710	12760	12760	12760	12760	1
502	20240110	113700	101196950	12760	12760	12760	12760	0
503	20240110	113600	101196950	12760	12760	12760	12760	0
504	20240110	113500	101196950	12760	12760	12760	12760	0
505	20240110	113400	101196950	12760	12760	12760	12760	1
506	20240110	113300	101184190	12760	12760	12760	12760	1
507	20240110	113200	101171430	12760	12760	12760	12760	0
508	20240110	113100	101171430	12760	12760	12760	12760	1
509	20240110	113000	101158670	12760	12760	12760	12760	0
510	20240110	112900	101158670	12760	12760	12760	12760	1
511	20240110	112800	101145910	12760	12760	12760	12760	0
512	20240110	112700	101145910	12760	12760	12760	12760	0
513	20240110	112600	101145910	12760	12760	12760	12760	1
514	20240110	112500	101133150	12760	12760	12760	12760	0
515	20240110	112400	101133150	12760	12760	12760	12760	51
516	20240110	112300	100482390	12760	12760	12760	12760	0
517	20240110	112200	100482390	12760	12760	12760	12760	1
518	20240110	112100	100469630	12760	12760	12760	12760	0
519	20240110	112000	100469630	12760	12760	12760	12760	1
520	20240110	111900	100456870	12760	12760	12760	12760	0
521	20240110	111800	100456870	12760	12760	12760	12760	0
522	20240110	111700	100456870	12760	12760	12760	12760	1
523	20240110	111600	100444110	12760	12760	12760	12760	0
524	20240110	111500	100444110	12760	12760	12760	12760	1
525	20240110	111400	100431350	12740	12740	12740	12740	0
526	20240110	111300	100431350	12740	12780	12780	12740	246
527	20240110	111200	97296360	12750	12750	12750	12750	257
528	20240110	111100	94019610	12780	12780	12780	12780	0
529	20240110	111000	94019610	12780	12780	12780	12780	1
530	20240110	110900	94006830	12790	12790	12790	12790	0
531	20240110	110800	94006830	12790	12790	12790	12790	1
532	20240110	110700	93994040	12790	12790	12790	12790	0
533	20240110	110600	93994040	12790	12790	12790	12790	1
534	20240110	110500	93981250	12790	12790	12790	12790	0
535	20240110	110400	93981250	12790	12790	12790	12790	201
536	20240110	110300	91410460	12790	12790	12790	12790	0
537	20240110	110200	91410460	12790	12790	12790	12790	0
538	20240110	110100	91410460	12790	12790	12790	12790	1
539	20240110	110000	91397670	12770	12760	12770	12760	1200
540	20240110	105900	76074050	12760	12760	12760	12760	11
541	20240110	105800	75933690	12760	12760	12760	12760	30
542	20240110	105700	75550890	12770	12770	12770	12770	1
543	20240110	105600	75538120	12770	12770	12770	12770	0
544	20240110	105500	75538120	12770	12770	12770	12770	1
545	20240110	105400	75525350	12770	12770	12770	12770	0
546	20240110	105300	75525350	12770	12770	12770	12770	0
547	20240110	105200	75525350	12770	12770	12770	12770	1
548	20240110	105100	75512580	12770	12770	12770	12770	0
549	20240110	105000	75512580	12770	12770	12770	12770	1
550	20240110	104900	75499810	12770	12770	12770	12770	0
551	20240110	104800	75499810	12770	12770	12770	12770	1
552	20240110	104700	75487040	12770	12770	12770	12770	0
553	20240110	104600	75487040	12770	12770	12770	12770	0
554	20240110	104500	75487040	12770	12770	12770	12770	1
555	20240110	104400	75474270	12770	12770	12770	12770	0
556	20240110	104300	75474270	12770	12770	12770	12770	1
557	20240110	104200	75461500	12790	12790	12790	12790	0
558	20240110	104100	75461500	12790	12760	12790	12760	168
559	20240110	104000	73317790	12760	12750	12760	12750	468
560	20240110	103900	67349240	12760	12760	12760	12760	1
561	20240110	103800	67336480	12740	12740	12740	12740	0
562	20240110	103700	67336480	12740	12750	12750	12740	600
563	20240110	103600	59686860	12790	12790	12790	12790	1
564	20240110	103500	59674070	12760	12760	12760	12760	0
565	20240110	103400	59674070	12760	12760	12760	12760	148
566	20240110	103300	57785590	12760	12760	12760	12760	0
567	20240110	103200	57785590	12760	12760	12760	12760	1
568	20240110	103100	57772830	12760	12780	12780	12760	271
569	20240110	103000	54314080	12790	12790	12790	12790	1
570	20240110	102900	54301290	12790	12790	12790	12790	1
571	20240110	102800	54288500	12790	12790	12790	12790	0
572	20240110	102700	54288500	12790	12790	12790	12790	1
573	20240110	102600	54275710	12790	12790	12790	12790	0
574	20240110	102500	54275710	12790	12790	12790	12790	1
575	20240110	102400	54262920	12780	12780	12780	12780	0
576	20240110	102300	54262920	12780	12780	12780	12780	2
577	20240110	102200	54237360	12780	12780	12780	12780	0
578	20240110	102100	54237360	12780	12780	12780	12780	0
579	20240110	102000	54237360	12780	12780	12780	12780	1
580	20240110	101900	54224580	12790	12790	12790	12790	0
581	20240110	101800	54224580	12790	12790	12790	12790	1
582	20240110	101700	54211790	12790	12790	12790	12790	0
583	20240110	101600	54211790	12790	12790	12790	12790	158
584	20240110	101500	52190970	12800	12800	12800	12800	0
585	20240110	101400	52190970	12800	12800	12800	12800	1
586	20240110	101300	52178170	12790	12790	12790	12790	100
587	20240110	101200	50899170	12790	12790	12790	12790	0
588	20240110	101100	50899170	12790	12790	12800	12790	3
589	20240110	101000	50860790	12790	12790	12790	12790	1
590	20240110	100900	50848000	12810	12810	12810	12810	1
591	20240110	100800	50835190	12810	12810	12810	12810	0
592	20240110	100700	50835190	12810	12810	12810	12810	2
593	20240110	100600	50809570	12810	12810	12810	12810	0
594	20240110	100500	50809570	12810	12810	12810	12810	21
595	20240110	100400	50540560	12810	12810	12810	12810	0
596	20240110	100300	50540560	12810	12810	12810	12810	0
597	20240110	100200	50540560	12810	12810	12810	12810	1
598	20240110	100100	50527750	12810	12810	12810	12810	0
599	20240110	100000	50527750	12810	12810	12810	12810	1
600	20240110	095900	50514940	12810	12810	12810	12810	0
601	20240110	095800	50514940	12810	12810	12810	12810	1
602	20240110	095700	50502130	12810	12810	12810	12810	0
603	20240110	095600	50502130	12810	12810	12810	12810	8
604	20240110	095500	50399650	12840	12810	12840	12800	242
605	20240110	095400	47299670	12850	12850	12850	12850	0
606	20240110	095300	47299670	12850	12850	12850	12850	1
607	20240110	095200	47286820	12850	12850	12850	12850	0
608	20240110	095100	47286820	12850	12850	12850	12850	1
609	20240110	095000	47273970	12850	12850	12850	12850	97
610	20240110	094900	46027520	12860	12860	12860	12860	1
611	20240110	094800	46014660	12860	12860	12860	12860	0
612	20240110	094700	46014660	12860	12860	12860	12860	0
613	20240110	094600	46014660	12860	12860	12860	12860	1
614	20240110	094500	46001800	12850	12860	12860	12850	10
615	20240110	094400	45873210	12860	12860	12860	12860	1
616	20240110	094300	45860350	12860	12860	12860	12860	326
617	20240110	094200	41667990	12860	12860	12860	12860	1
618	20240110	094100	41655130	12860	12860	12860	12860	0
619	20240110	094000	41655130	12860	12860	12860	12860	1
620	20240110	093900	41642270	12860	12860	12860	12860	476
621	20240110	093800	35520910	12900	12900	12900	12900	0
622	20240110	093700	35520910	12900	12900	12900	12900	1
623	20240110	093600	35508010	12900	12900	12900	12900	2
624	20240110	093500	35482210	12900	12900	12900	12900	1
625	20240110	093400	35469310	12900	12900	12900	12900	0
626	20240110	093300	35469310	12900	12860	12900	12860	21
627	20240110	093200	35199010	12850	12820	12850	12820	703
628	20240110	093100	26165710	12820	12820	12820	12820	0
629	20240110	093000	26165710	12820	12830	12840	12820	260
630	20240110	092900	22831890	12850	12850	12850	12850	0
631	20240110	092800	22831890	12850	12850	12850	12850	1
632	20240110	092700	22819040	12900	12850	12900	12850	4
633	20240110	092600	22767540	12850	12850	12850	12850	1
634	20240110	092500	22754690	12840	12840	12840	12840	0
635	20240110	092400	22754690	12840	12840	12840	12840	1
636	20240110	092300	22741850	12820	12820	12820	12820	1
637	20240110	092200	22729030	12830	12830	12830	12830	0
638	20240110	092100	22729030	12830	12900	12910	12830	116
639	20240110	092000	21234980	12900	12880	12900	12880	501
640	20240110	091900	14772220	12880	12880	12880	12880	1
641	20240110	091800	14759340	12860	12830	12860	12830	77
642	20240110	091700	13769170	12830	12830	12830	12830	1
643	20240110	091600	13756340	12810	12810	12810	12810	18
644	20240110	091500	13525760	12860	12810	12860	12810	165
645	20240110	091400	11404700	12800	12800	12800	12800	3
646	20240110	091300	11366300	12810	12810	12810	12810	0
647	20240110	091200	11366300	12810	12810	12810	12810	4
648	20240110	091100	11315060	12810	12800	12810	12800	75
649	20240110	091000	10354910	12800	12790	12890	12790	30
650	20240110	090900	9970980	12790	12790	12790	12790	0
651	20240110	090800	9970980	12790	12790	12790	12790	24
652	20240110	090700	9664020	12790	12790	12790	12790	0
653	20240110	090600	9664020	12790	12790	12790	12790	1
654	20240110	090500	9651230	12740	12740	12740	12740	0
655	20240110	090400	9651230	12740	12740	12740	12740	0
656	20240110	090300	9651230	12740	12740	12740	12740	0
657	20240110	090200	9651230	12740	12770	12770	12740	586
658	20240110	090100	2180250	12750	12750	12750	12750	0
659	20240110	090000	2180250	12750	12750	12750	12750	171