KissMeData/226320/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	204700	223122850	12350	12350	12350	12350	471
3	20240110	204600	223122850	12350	12350	12350	12350	0
4	20240110	204500	223122850	12350	12350	12350	12350	0
5	20240110	204400	223122850	12350	12350	12350	12350	0
6	20240110	204300	223122850	12350	12350	12350	12350	0
7	20240110	204200	223122850	12350	12350	12350	12350	0
8	20240110	204100	223122850	12350	12350	12350	12350	0
9	20240110	204000	223122850	12350	12350	12350	12350	0
10	20240110	203900	223122850	12350	12350	12350	12350	0
11	20240110	203800	223122850	12350	12350	12350	12350	0
12	20240110	203700	223122850	12350	12350	12350	12350	0
13	20240110	203600	223122850	12350	12350	12350	12350	0
14	20240110	203500	223122850	12350	12350	12350	12350	0
15	20240110	203400	223122850	12350	12350	12350	12350	0
16	20240110	203300	223122850	12350	12350	12350	12350	0
17	20240110	203200	223122850	12350	12350	12350	12350	0
18	20240110	203100	223122850	12350	12350	12350	12350	0
19	20240110	203000	223122850	12350	12350	12350	12350	0
20	20240110	202900	223122850	12350	12350	12350	12350	0
21	20240110	202800	223122850	12350	12350	12350	12350	0
22	20240110	202700	223122850	12350	12350	12350	12350	0
23	20240110	202600	223122850	12350	12350	12350	12350	0
24	20240110	202500	223122850	12350	12350	12350	12350	0
25	20240110	202400	223122850	12350	12350	12350	12350	0
26	20240110	202300	223122850	12350	12350	12350	12350	0
27	20240110	202200	223122850	12350	12350	12350	12350	0
28	20240110	202100	223122850	12350	12350	12350	12350	0
29	20240110	202000	223122850	12350	12350	12350	12350	0
30	20240110	201900	223122850	12350	12350	12350	12350	0
31	20240110	201800	223122850	12350	12350	12350	12350	0
32	20240110	201700	223122850	12350	12350	12350	12350	471
33	20240110	201600	223122850	12350	12350	12350	12350	0
34	20240110	201500	223122850	12350	12350	12350	12350	0
35	20240110	201400	223122850	12350	12350	12350	12350	0
36	20240110	201300	223122850	12350	12350	12350	12350	0
37	20240110	201200	223122850	12350	12350	12350	12350	0
38	20240110	201100	223122850	12350	12350	12350	12350	0
39	20240110	201000	223122850	12350	12350	12350	12350	0
40	20240110	200900	223122850	12350	12350	12350	12350	0
41	20240110	200800	223122850	12350	12350	12350	12350	0
42	20240110	200700	223122850	12350	12350	12350	12350	0
43	20240110	200600	223122850	12350	12350	12350	12350	0
44	20240110	200500	223122850	12350	12350	12350	12350	0
45	20240110	200400	223122850	12350	12350	12350	12350	0
46	20240110	200300	223122850	12350	12350	12350	12350	0
47	20240110	200200	223122850	12350	12350	12350	12350	0
48	20240110	200100	223122850	12350	12350	12350	12350	0
49	20240110	200000	223122850	12350	12350	12350	12350	0
50	20240110	195900	223122850	12350	12350	12350	12350	0
51	20240110	195800	223122850	12350	12350	12350	12350	0
52	20240110	195700	223122850	12350	12350	12350	12350	0
53	20240110	195600	223122850	12350	12350	12350	12350	0
54	20240110	195500	223122850	12350	12350	12350	12350	0
55	20240110	195400	223122850	12350	12350	12350	12350	0
56	20240110	195300	223122850	12350	12350	12350	12350	0
57	20240110	195200	223122850	12350	12350	12350	12350	0
58	20240110	195100	223122850	12350	12350	12350	12350	0
59	20240110	195000	223122850	12350	12350	12350	12350	0
60	20240110	194900	223122850	12350	12350	12350	12350	0
61	20240110	194800	223122850	12350	12350	12350	12350	0
62	20240110	194700	223122850	12350	12350	12350	12350	471
63	20240110	194600	223122850	12350	12350	12350	12350	0
64	20240110	194500	223122850	12350	12350	12350	12350	0
65	20240110	194400	223122850	12350	12350	12350	12350	0
66	20240110	194300	223122850	12350	12350	12350	12350	0
67	20240110	194200	223122850	12350	12350	12350	12350	0
68	20240110	194100	223122850	12350	12350	12350	12350	0
69	20240110	194000	223122850	12350	12350	12350	12350	0
70	20240110	193900	223122850	12350	12350	12350	12350	0
71	20240110	193800	223122850	12350	12350	12350	12350	0
72	20240110	193700	223122850	12350	12350	12350	12350	0
73	20240110	193600	223122850	12350	12350	12350	12350	0
74	20240110	193500	223122850	12350	12350	12350	12350	0
75	20240110	193400	223122850	12350	12350	12350	12350	0
76	20240110	193300	223122850	12350	12350	12350	12350	0
77	20240110	193200	223122850	12350	12350	12350	12350	0
78	20240110	193100	223122850	12350	12350	12350	12350	0
79	20240110	193000	223122850	12350	12350	12350	12350	0
80	20240110	192900	223122850	12350	12350	12350	12350	0
81	20240110	192800	223122850	12350	12350	12350	12350	0
82	20240110	192700	223122850	12350	12350	12350	12350	0
83	20240110	192600	223122850	12350	12350	12350	12350	0
84	20240110	192500	223122850	12350	12350	12350	12350	0
85	20240110	192400	223122850	12350	12350	12350	12350	0
86	20240110	192300	223122850	12350	12350	12350	12350	0
87	20240110	192200	223122850	12350	12350	12350	12350	0
88	20240110	192100	223122850	12350	12350	12350	12350	0
89	20240110	192000	223122850	12350	12350	12350	12350	0
90	20240110	191900	223122850	12350	12350	12350	12350	0
91	20240110	191800	223122850	12350	12350	12350	12350	0
92	20240110	191700	223122850	12350	12350	12350	12350	471
93	20240110	191600	223122850	12350	12350	12350	12350	0
94	20240110	191500	223122850	12350	12350	12350	12350	0
95	20240110	191400	223122850	12350	12350	12350	12350	0
96	20240110	191300	223122850	12350	12350	12350	12350	0
97	20240110	191200	223122850	12350	12350	12350	12350	0
98	20240110	191100	223122850	12350	12350	12350	12350	0
99	20240110	191000	223122850	12350	12350	12350	12350	0
100	20240110	190900	223122850	12350	12350	12350	12350	0
101	20240110	190800	223122850	12350	12350	12350	12350	0
102	20240110	190700	223122850	12350	12350	12350	12350	0
103	20240110	190600	223122850	12350	12350	12350	12350	0
104	20240110	190500	223122850	12350	12350	12350	12350	0
105	20240110	190400	223122850	12350	12350	12350	12350	0
106	20240110	190300	223122850	12350	12350	12350	12350	0
107	20240110	190200	223122850	12350	12350	12350	12350	0
108	20240110	190100	223122850	12350	12350	12350	12350	0
109	20240110	190000	223122850	12350	12350	12350	12350	0
110	20240110	185900	223122850	12350	12350	12350	12350	0
111	20240110	185800	223122850	12350	12350	12350	12350	0
112	20240110	185700	223122850	12350	12350	12350	12350	0
113	20240110	185600	223122850	12350	12350	12350	12350	0
114	20240110	185500	223122850	12350	12350	12350	12350	0
115	20240110	185400	223122850	12350	12350	12350	12350	0
116	20240110	185300	223122850	12350	12350	12350	12350	0
117	20240110	185200	223122850	12350	12350	12350	12350	0
118	20240110	185100	223122850	12350	12350	12350	12350	0
119	20240110	185000	223122850	12350	12350	12350	12350	0
120	20240110	184900	223122850	12350	12350	12350	12350	0
121	20240110	184800	223122850	12350	12350	12350	12350	0
122	20240110	184700	223122850	12350	12350	12350	12350	471
123	20240110	184600	223122850	12350	12350	12350	12350	0
124	20240110	184500	223122850	12350	12350	12350	12350	0
125	20240110	184400	223122850	12350	12350	12350	12350	0
126	20240110	184300	223122850	12350	12350	12350	12350	0
127	20240110	184200	223122850	12350	12350	12350	12350	0
128	20240110	184100	223122850	12350	12350	12350	12350	0
129	20240110	184000	223122850	12350	12350	12350	12350	0
130	20240110	183900	223122850	12350	12350	12350	12350	0
131	20240110	183800	223122850	12350	12350	12350	12350	0
132	20240110	183700	223122850	12350	12350	12350	12350	0
133	20240110	183600	223122850	12350	12350	12350	12350	0
134	20240110	183500	223122850	12350	12350	12350	12350	0
135	20240110	183400	223122850	12350	12350	12350	12350	0
136	20240110	183300	223122850	12350	12350	12350	12350	0
137	20240110	183200	223122850	12350	12350	12350	12350	0
138	20240110	183100	223122850	12350	12350	12350	12350	0
139	20240110	183000	223122850	12350	12350	12350	12350	0
140	20240110	182900	223122850	12350	12350	12350	12350	0
141	20240110	182800	223122850	12350	12350	12350	12350	0
142	20240110	182700	223122850	12350	12350	12350	12350	0
143	20240110	182600	223122850	12350	12350	12350	12350	0
144	20240110	182500	223122850	12350	12350	12350	12350	0
145	20240110	182400	223122850	12350	12350	12350	12350	0
146	20240110	182300	223122850	12350	12350	12350	12350	0
147	20240110	182200	223122850	12350	12350	12350	12350	0
148	20240110	182100	223122850	12350	12350	12350	12350	0
149	20240110	182000	223122850	12350	12350	12350	12350	0
150	20240110	181900	223122850	12350	12350	12350	12350	0
151	20240110	181800	223122850	12350	12350	12350	12350	0
152	20240110	181700	223122850	12350	12350	12350	12350	471
153	20240110	181600	223122850	12350	12350	12350	12350	0
154	20240110	181500	223122850	12350	12350	12350	12350	0
155	20240110	181400	223122850	12350	12350	12350	12350	0
156	20240110	181300	223122850	12350	12350	12350	12350	0
157	20240110	181200	223122850	12350	12350	12350	12350	0
158	20240110	181100	223122850	12350	12350	12350	12350	0
159	20240110	181000	223122850	12350	12350	12350	12350	0
160	20240110	180900	223122850	12350	12350	12350	12350	0
161	20240110	180800	223122850	12350	12350	12350	12350	0
162	20240110	180700	223122850	12350	12350	12350	12350	0
163	20240110	180600	223122850	12350	12350	12350	12350	0
164	20240110	180500	223122850	12350	12350	12350	12350	0
165	20240110	180400	223122850	12350	12350	12350	12350	0
166	20240110	180300	223122850	12350	12350	12350	12350	0
167	20240110	180200	223122850	12350	12350	12350	12350	0
168	20240110	180100	223122850	12350	12350	12350	12350	0
169	20240110	180000	223122850	12350	12350	12350	12350	0
170	20240110	175900	223122850	12350	12350	12350	12350	0
171	20240110	175800	223122850	12350	12350	12350	12350	0
172	20240110	175700	223122850	12350	12350	12350	12350	0
173	20240110	175600	223122850	12350	12350	12350	12350	0
174	20240110	175500	223122850	12350	12350	12350	12350	0
175	20240110	175400	223122850	12350	12350	12350	12350	0
176	20240110	175300	223122850	12350	12350	12350	12350	0
177	20240110	175200	223122850	12350	12350	12350	12350	0
178	20240110	175100	223122850	12350	12350	12350	12350	0
179	20240110	175000	223122850	12350	12350	12350	12350	0
180	20240110	174900	223122850	12350	12350	12350	12350	0
181	20240110	174800	223122850	12350	12350	12350	12350	0
182	20240110	174700	223122850	12350	12350	12350	12350	471
183	20240110	174600	223122850	12350	12350	12350	12350	0
184	20240110	174500	223122850	12350	12350	12350	12350	0
185	20240110	174400	223122850	12350	12350	12350	12350	0
186	20240110	174300	223122850	12350	12350	12350	12350	0
187	20240110	174200	223122850	12350	12350	12350	12350	0
188	20240110	174100	223122850	12350	12350	12350	12350	0
189	20240110	174000	223122850	12350	12350	12350	12350	0
190	20240110	173900	223122850	12350	12350	12350	12350	0
191	20240110	173800	223122850	12350	12350	12350	12350	0
192	20240110	173700	223122850	12350	12350	12350	12350	0
193	20240110	173600	223122850	12350	12350	12350	12350	0
194	20240110	173500	223122850	12350	12350	12350	12350	0
195	20240110	173400	223122850	12350	12350	12350	12350	0
196	20240110	173300	223122850	12350	12350	12350	12350	0
197	20240110	173200	223122850	12350	12350	12350	12350	0
198	20240110	173100	223122850	12350	12350	12350	12350	0
199	20240110	173000	223122850	12350	12350	12350	12350	0
200	20240110	172900	223122850	12350	12350	12350	12350	0
201	20240110	172800	223122850	12350	12350	12350	12350	0
202	20240110	172700	223122850	12350	12350	12350	12350	0
203	20240110	172600	223122850	12350	12350	12350	12350	0
204	20240110	172500	223122850	12350	12350	12350	12350	0
205	20240110	172400	223122850	12350	12350	12350	12350	0
206	20240110	172300	223122850	12350	12350	12350	12350	0
207	20240110	172200	223122850	12350	12350	12350	12350	0
208	20240110	172100	223122850	12350	12350	12350	12350	0
209	20240110	172000	223122850	12350	12350	12350	12350	0
210	20240110	171900	223122850	12350	12350	12350	12350	0
211	20240110	171800	223122850	12350	12350	12350	12350	0
212	20240110	171700	223122850	12350	12350	12350	12350	471
213	20240110	171600	223122850	12350	12350	12350	12350	0
214	20240110	171500	223122850	12350	12350	12350	12350	0
215	20240110	171400	223122850	12350	12350	12350	12350	0
216	20240110	171300	223122850	12350	12350	12350	12350	0
217	20240110	171200	223122850	12350	12350	12350	12350	0
218	20240110	171100	223122850	12350	12350	12350	12350	0
219	20240110	171000	223122850	12350	12350	12350	12350	0
220	20240110	170900	223122850	12350	12350	12350	12350	0
221	20240110	170800	223122850	12350	12350	12350	12350	0
222	20240110	170700	223122850	12350	12350	12350	12350	0
223	20240110	170600	223122850	12350	12350	12350	12350	0
224	20240110	170500	223122850	12350	12350	12350	12350	0
225	20240110	170400	223122850	12350	12350	12350	12350	0
226	20240110	170300	223122850	12350	12350	12350	12350	0
227	20240110	170200	223122850	12350	12350	12350	12350	0
228	20240110	170100	223122850	12350	12350	12350	12350	0
229	20240110	170000	223122850	12350	12350	12350	12350	0
230	20240110	165900	223122850	12350	12350	12350	12350	0
231	20240110	165800	223122850	12350	12350	12350	12350	0
232	20240110	165700	223122850	12350	12350	12350	12350	0
233	20240110	165600	223122850	12350	12350	12350	12350	0
234	20240110	165500	223122850	12350	12350	12350	12350	0
235	20240110	165400	223122850	12350	12350	12350	12350	0
236	20240110	165300	223122850	12350	12350	12350	12350	0
237	20240110	165200	223122850	12350	12350	12350	12350	0
238	20240110	165100	223122850	12350	12350	12350	12350	0
239	20240110	165000	223122850	12350	12350	12350	12350	0
240	20240110	164900	223122850	12350	12350	12350	12350	0
241	20240110	164800	223122850	12350	12350	12350	12350	0
242	20240110	164700	223122850	12350	12350	12350	12350	471
243	20240110	164600	223122850	12350	12350	12350	12350	0
244	20240110	164500	223122850	12350	12350	12350	12350	0
245	20240110	164400	223122850	12350	12350	12350	12350	0
246	20240110	164300	223122850	12350	12350	12350	12350	0
247	20240110	164200	223122850	12350	12350	12350	12350	0
248	20240110	164100	223122850	12350	12350	12350	12350	0
249	20240110	164000	223122850	12350	12350	12350	12350	0
250	20240110	163900	223122850	12350	12350	12350	12350	0
251	20240110	163800	223122850	12350	12350	12350	12350	0
252	20240110	163700	223122850	12350	12350	12350	12350	0
253	20240110	163600	223122850	12350	12350	12350	12350	0
254	20240110	163500	223122850	12350	12350	12350	12350	0
255	20240110	163400	223122850	12350	12350	12350	12350	0
256	20240110	163300	223122850	12350	12350	12350	12350	0
257	20240110	163200	223122850	12350	12350	12350	12350	0
258	20240110	163100	223122850	12350	12350	12350	12350	0
259	20240110	163000	223122850	12350	12350	12350	12350	0
260	20240110	162900	223122850	12350	12350	12350	12350	0
261	20240110	162800	223122850	12350	12350	12350	12350	0
262	20240110	162700	223122850	12350	12350	12350	12350	0
263	20240110	162600	223122850	12350	12350	12350	12350	0
264	20240110	162500	223122850	12350	12350	12350	12350	0
265	20240110	162400	223122850	12350	12350	12350	12350	0
266	20240110	162300	223122850	12350	12350	12350	12350	0
267	20240110	162200	223122850	12350	12350	12350	12350	0
268	20240110	162100	223122850	12350	12350	12350	12350	0
269	20240110	162000	223122850	12350	12350	12350	12350	0
270	20240110	161900	223122850	12350	12350	12350	12350	0
271	20240110	161800	223122850	12350	12350	12350	12350	0
272	20240110	161700	223122850	12350	12350	12350	12350	471
273	20240110	161600	223122850	12350	12350	12350	12350	0
274	20240110	161500	223122850	12350	12350	12350	12350	0
275	20240110	161400	223122850	12350	12350	12350	12350	0
276	20240110	161300	223122850	12350	12350	12350	12350	0
277	20240110	161200	223122850	12350	12350	12350	12350	0
278	20240110	161100	223122850	12350	12350	12350	12350	0
279	20240110	161000	223122850	12350	12350	12350	12350	0
280	20240110	160900	223122850	12350	12350	12350	12350	0
281	20240110	160800	223122850	12350	12350	12350	12350	0
282	20240110	160700	223122850	12350	12350	12350	12350	0
283	20240110	160600	223122850	12350	12350	12350	12350	0
284	20240110	160500	223122850	12350	12350	12350	12350	0
285	20240110	160400	223122850	12350	12350	12350	12350	0
286	20240110	160300	223122850	12350	12350	12350	12350	0
287	20240110	160200	223122850	12350	12350	12350	12350	0
288	20240110	160100	223122850	12350	12350	12350	12350	0
289	20240110	160000	223122850	12350	12350	12350	12350	0
290	20240110	155900	223122850	12350	12350	12350	12350	0
291	20240110	155800	223122850	12350	12350	12350	12350	0
292	20240110	155700	223122850	12350	12350	12350	12350	0
293	20240110	155600	223122850	12350	12350	12350	12350	0
294	20240110	155500	223122850	12350	12350	12350	12350	0
295	20240110	155400	223122850	12350	12350	12350	12350	0
296	20240110	155300	223122850	12350	12350	12350	12350	0
297	20240110	155200	223122850	12350	12350	12350	12350	0
298	20240110	155100	223122850	12350	12350	12350	12350	0
299	20240110	155000	223122850	12350	12350	12350	12350	0
300	20240110	154900	223122850	12350	12350	12350	12350	0
301	20240110	154800	223122850	12350	12350	12350	12350	0
302	20240110	154700	223122850	12350	12350	12350	12350	471
303	20240110	154600	223122850	12350	12350	12350	12350	0
304	20240110	154500	223122850	12350	12350	12350	12350	0
305	20240110	154400	223122850	12350	12350	12350	12350	0
306	20240110	154300	223122850	12350	12350	12350	12350	0
307	20240110	154200	223122850	12350	12350	12350	12350	0
308	20240110	154100	223122850	12350	12350	12350	12350	0
309	20240110	154000	223122850	12350	12350	12350	12350	0
310	20240110	153900	223122850	12350	12350	12350	12350	0
311	20240110	153800	223122850	12350	12350	12350	12350	0
312	20240110	153700	223122850	12350	12350	12350	12350	0
313	20240110	153600	223122850	12350	12350	12350	12350	0
314	20240110	153500	223122850	12350	12350	12350	12350	0
315	20240110	153400	223122850	12350	12350	12350	12350	0
316	20240110	153300	223122850	12350	12350	12350	12350	0
317	20240110	153200	223122850	12350	12350	12350	12350	0
318	20240110	153100	223122850	12350	12350	12350	12350	0
319	20240110	153000	223122850	12350	12350	12350	12350	471
320	20240110	152900	217306000	12360	12360	12360	12360	0
321	20240110	152800	217306000	12360	12360	12360	12360	0
322	20240110	152700	217306000	12360	12360	12360	12360	0
323	20240110	152600	217306000	12360	12360	12360	12360	0
324	20240110	152500	217306000	12360	12360	12360	12360	0
325	20240110	152400	217306000	12360	12360	12360	12360	0
326	20240110	152300	217306000	12360	12360	12360	12360	0
327	20240110	152200	217306000	12360	12360	12360	12360	0
328	20240110	152100	217306000	12360	12360	12360	12360	0
329	20240110	152000	217306000	12360	12360	12360	12360	0
330	20240110	151900	217306000	12360	12370	12370	12350	369
331	20240110	151800	212745000	12360	12360	12360	12360	1
332	20240110	151700	212732640	12390	12350	12390	12350	8
333	20240110	151600	212633700	12360	12360	12360	12360	33
334	20240110	151500	212225820	12360	12370	12370	12360	110
335	20240110	151400	210865800	12370	12390	12390	12370	24
336	20240110	151300	210568500	12400	12400	12400	12400	0
337	20240110	151200	210568500	12400	12400	12400	12400	0
338	20240110	151100	210568500	12400	12400	12400	12400	0
339	20240110	151000	210568500	12400	12420	12420	12400	24
340	20240110	150900	210270520	12440	12440	12440	12440	157
341	20240110	150800	208317440	12430	12430	12430	12430	0
342	20240110	150700	208317440	12430	12430	12430	12430	0
343	20240110	150600	208317440	12430	12430	12430	12430	9
344	20240110	150500	208205570	12430	12430	12430	12430	300
345	20240110	150400	204476570	12400	12400	12400	12400	43
346	20240110	150300	203943370	12400	12400	12400	12400	2
347	20240110	150200	203918570	12380	12380	12380	12380	0
348	20240110	150100	203918570	12380	12380	12380	12380	0
349	20240110	150000	203918570	12380	12380	12380	12380	0
350	20240110	145900	203918570	12380	12380	12380	12380	0
351	20240110	145800	203918570	12380	12380	12380	12380	0
352	20240110	145700	203918570	12380	12380	12380	12380	0
353	20240110	145600	203918570	12380	12380	12380	12380	0
354	20240110	145500	203918570	12380	12380	12380	12380	0
355	20240110	145400	203918570	12380	12380	12380	12380	0
356	20240110	145300	203918570	12380	12380	12380	12380	25
357	20240110	145200	203609070	12440	12440	12440	12440	0
358	20240110	145100	203609070	12440	12440	12440	12440	0
359	20240110	145000	203609070	12440	12440	12440	12440	0
360	20240110	144900	203609070	12440	12440	12440	12440	0
361	20240110	144800	203609070	12440	12440	12440	12440	0
362	20240110	144700	203609070	12440	12440	12440	12440	0
363	20240110	144600	203609070	12440	12440	12440	12440	9
364	20240110	144500	203497110	12450	12450	12450	12450	0
365	20240110	144400	203497110	12450	12450	12450	12450	0
366	20240110	144300	203497110	12450	12450	12450	12450	0
367	20240110	144200	203497110	12450	12450	12450	12450	0
368	20240110	144100	203497110	12450	12450	12450	12450	0
369	20240110	144000	203497110	12450	12450	12450	12450	0
370	20240110	143900	203497110	12450	12450	12450	12450	0
371	20240110	143800	203497110	12450	12420	12450	12420	84
372	20240110	143700	202451680	12420	12420	12420	12420	8
373	20240110	143600	202352320	12360	12360	12360	12360	1
374	20240110	143500	202339960	12360	12360	12360	12360	34
375	20240110	143400	201919720	12450	12450	12450	12450	0
376	20240110	143300	201919720	12450	12450	12450	12450	0
377	20240110	143200	201919720	12450	12430	12450	12430	550
378	20240110	143100	195076800	12430	12430	12430	12430	0
379	20240110	143000	195076800	12430	12410	12430	12410	260
380	20240110	142900	191845020	12430	12430	12430	12430	0
381	20240110	142800	191845020	12430	12430	12430	12430	0
382	20240110	142700	191845020	12430	12430	12430	12430	0
383	20240110	142600	191845020	12430	12430	12430	12430	0
384	20240110	142500	191845020	12430	12430	12430	12430	0
385	20240110	142400	191845020	12430	12430	12430	12430	482
386	20240110	142300	185853760	12430	12430	12430	12430	46
387	20240110	142200	185281980	12420	12420	12420	12420	51
388	20240110	142100	184648560	12410	12360	12410	12360	71
389	20240110	142000	183767500	12360	12410	12410	12350	193
390	20240110	141900	181377750	12410	12410	12410	12410	100
391	20240110	141800	180136750	12410	12410	12410	12410	159
392	20240110	141700	178163560	12400	12400	12400	12400	159
393	20240110	141600	176191960	12400	12400	12400	12400	0
394	20240110	141500	176191960	12400	12400	12400	12400	0
395	20240110	141400	176191960	12400	12400	12400	12400	9
396	20240110	141300	176080360	12350	12350	12350	12350	0
397	20240110	141200	176080360	12350	12350	12350	12350	0
398	20240110	141100	176080360	12350	12350	12350	12350	0
399	20240110	141000	176080360	12350	12350	12350	12350	3
400	20240110	140900	176043310	12400	12400	12400	12400	10
401	20240110	140800	175919310	12400	12400	12400	12400	0
402	20240110	140700	175919310	12400	12400	12400	12400	0
403	20240110	140600	175919310	12400	12400	12400	12400	7
404	20240110	140500	175832510	12350	12350	12350	12350	0
405	20240110	140400	175832510	12350	12350	12350	12350	0
406	20240110	140300	175832510	12350	12350	12350	12350	0
407	20240110	140200	175832510	12350	12350	12350	12350	0
408	20240110	140100	175832510	12350	12350	12350	12350	0
409	20240110	140000	175832510	12350	12350	12350	12350	1
410	20240110	135900	175820160	12350	12350	12350	12350	0
411	20240110	135800	175820160	12350	12350	12350	12350	0
412	20240110	135700	175820160	12350	12350	12350	12350	0
413	20240110	135600	175820160	12350	12350	12350	12350	0
414	20240110	135500	175820160	12350	12350	12350	12350	0
415	20240110	135400	175820160	12350	12350	12350	12350	0
416	20240110	135300	175820160	12350	12350	12350	12350	0
417	20240110	135200	175820160	12350	12350	12350	12350	0
418	20240110	135100	175820160	12350	12350	12350	12350	0
419	20240110	135000	175820160	12350	12340	12350	12340	112
420	20240110	134900	174437640	12350	12360	12370	12350	458
421	20240110	134800	168780210	12360	12370	12370	12360	34
422	20240110	134700	168359660	12370	12370	12370	12370	0
423	20240110	134600	168359660	12370	12370	12370	12370	60
424	20240110	134500	167617460	12390	12390	12390	12390	0
425	20240110	134400	167617460	12390	12390	12390	12390	1
426	20240110	134300	167605070	12370	12370	12370	12370	1
427	20240110	134200	167592700	12370	12370	12370	12370	2
428	20240110	134100	167567960	12370	12370	12370	12370	49
429	20240110	134000	166961830	12370	12380	12380	12370	30
430	20240110	133900	166590440	12380	12380	12380	12380	1
431	20240110	133800	166578060	12390	12390	12390	12390	0
432	20240110	133700	166578060	12390	12390	12390	12390	0
433	20240110	133600	166578060	12390	12390	12390	12390	0
434	20240110	133500	166578060	12390	12390	12390	12390	0
435	20240110	133400	166578060	12390	12390	12390	12390	0
436	20240110	133300	166578060	12390	12390	12390	12390	0
437	20240110	133200	166578060	12390	12400	12400	12390	6
438	20240110	133100	166503690	12400	12400	12400	12400	0
439	20240110	133000	166503690	12400	12400	12400	12400	0
440	20240110	132900	166503690	12400	12400	12400	12400	0
441	20240110	132800	166503690	12400	12400	12400	12400	0
442	20240110	132700	166503690	12400	12400	12400	12400	0
443	20240110	132600	166503690	12400	12350	12400	12350	7
444	20240110	132500	166417070	12350	12370	12370	12350	163
445	20240110	132400	164403890	12370	12380	12380	12370	70
446	20240110	132300	163537970	12380	12380	12380	12380	1
447	20240110	132200	163525590	12380	12380	12380	12380	1
448	20240110	132100	163513210	12370	12370	12370	12370	0
449	20240110	132000	163513210	12370	12370	12370	12370	0
450	20240110	131900	163513210	12370	12370	12370	12370	0
451	20240110	131800	163513210	12370	12370	12370	12370	0
452	20240110	131700	163513210	12370	12370	12370	12370	0
453	20240110	131600	163513210	12370	12370	12370	12370	0
454	20240110	131500	163513210	12370	12370	12370	12370	0
455	20240110	131400	163513210	12370	12370	12370	12370	0
456	20240110	131300	163513210	12370	12370	12370	12370	3
457	20240110	131200	163476100	12370	12370	12370	12370	4
458	20240110	131100	163426620	12370	12370	12370	12370	96
459	20240110	131000	162239100	12420	12420	12420	12420	810
460	20240110	130900	152178900	12420	12420	12420	12420	0
461	20240110	130800	152178900	12420	12420	12420	12420	0
462	20240110	130700	152178900	12420	12420	12420	12420	0
463	20240110	130600	152178900	12420	12420	12420	12420	0
464	20240110	130500	152178900	12420	12420	12420	12420	0
465	20240110	130400	152178900	12420	12420	12420	12420	0
466	20240110	130300	152178900	12420	12420	12420	12420	0
467	20240110	130200	152178900	12420	12420	12420	12420	36
468	20240110	130100	151731780	12370	12370	12370	12370	0
469	20240110	130000	151731780	12370	12370	12370	12370	19
470	20240110	125900	151496750	12370	12370	12370	12370	0
471	20240110	125800	151496750	12370	12370	12370	12370	0
472	20240110	125700	151496750	12370	12370	12370	12370	5
473	20240110	125600	151434900	12420	12370	12420	12370	73
474	20240110	125500	150529340	12360	12360	12360	12360	0
475	20240110	125400	150529340	12360	12360	12360	12360	0
476	20240110	125300	150529340	12360	12360	12360	12360	0
477	20240110	125200	150529340	12360	12360	12360	12360	0
478	20240110	125100	150529340	12360	12360	12360	12360	0
479	20240110	125000	150529340	12360	12360	12360	12360	0
480	20240110	124900	150529340	12360	12360	12360	12360	0
481	20240110	124800	150529340	12360	12360	12360	12360	0
482	20240110	124700	150529340	12360	12360	12360	12360	0
483	20240110	124600	150529340	12360	12360	12360	12360	0
484	20240110	124500	150529340	12360	12360	12360	12360	0
485	20240110	124400	150529340	12360	12360	12360	12360	0
486	20240110	124300	150529340	12360	12360	12360	12360	0
487	20240110	124200	150529340	12360	12360	12360	12360	0
488	20240110	124100	150529340	12360	12360	12360	12360	0
489	20240110	124000	150529340	12360	12360	12360	12360	0
490	20240110	123900	150529340	12360	12360	12360	12360	0
491	20240110	123800	150529340	12360	12360	12360	12360	0
492	20240110	123700	150529340	12360	12370	12370	12320	1613
493	20240110	123600	130602080	12370	12370	12370	12370	324
494	20240110	123500	126594200	12370	12370	12370	12370	1
495	20240110	123400	126581830	12370	12370	12370	12370	100
496	20240110	123300	125344830	12430	12430	12430	12430	0
497	20240110	123200	125344830	12430	12430	12430	12430	0
498	20240110	123100	125344830	12430	12430	12430	12430	0
499	20240110	123000	125344830	12430	12430	12430	12430	0
500	20240110	122900	125344830	12430	12430	12430	12430	0
501	20240110	122800	125344830	12430	12430	12430	12430	0
502	20240110	122700	125344830	12430	12430	12430	12430	0
503	20240110	122600	125344830	12430	12430	12430	12430	0
504	20240110	122500	125344830	12430	12430	12430	12430	0
505	20240110	122400	125344830	12430	12430	12430	12430	0
506	20240110	122300	125344830	12430	12430	12430	12430	10
507	20240110	122200	125220530	12370	12370	12370	12370	235
508	20240110	122100	122313580	12380	12380	12380	12380	71
509	20240110	122000	121434600	12440	12440	12440	12440	0
510	20240110	121900	121434600	12440	12440	12440	12440	0
511	20240110	121800	121434600	12440	12440	12440	12440	0
512	20240110	121700	121434600	12440	12440	12440	12440	0
513	20240110	121600	121434600	12440	12430	12440	12430	10
514	20240110	121500	121310210	12380	12380	12380	12380	0
515	20240110	121400	121310210	12380	12380	12380	12380	0
516	20240110	121300	121310210	12380	12380	12380	12380	0
517	20240110	121200	121310210	12380	12380	12380	12380	44
518	20240110	121100	120765490	12450	12450	12450	12450	0
519	20240110	121000	120765490	12450	12450	12450	12450	0
520	20240110	120900	120765490	12450	12450	12450	12450	74
521	20240110	120800	119844190	12450	12450	12450	12450	0
522	20240110	120700	119844190	12450	12450	12450	12450	1
523	20240110	120600	119831740	12450	12450	12450	12450	0
524	20240110	120500	119831740	12450	12450	12450	12450	0
525	20240110	120400	119831740	12450	12450	12450	12450	0
526	20240110	120300	119831740	12450	12450	12450	12450	1
527	20240110	120200	119819290	12410	12410	12410	12410	0
528	20240110	120100	119819290	12410	12410	12410	12410	88
529	20240110	120000	118727210	12410	12410	12410	12410	0
530	20240110	115900	118727210	12410	12410	12410	12410	1
531	20240110	115800	118714800	12410	12410	12410	12410	1
532	20240110	115700	118702390	12410	12410	12410	12410	0
533	20240110	115600	118702390	12410	12410	12410	12410	0
534	20240110	115500	118702390	12410	12410	12410	12410	0
535	20240110	115400	118702390	12410	12410	12410	12410	1
536	20240110	115300	118689980	12370	12380	12380	12370	162
537	20240110	115200	116685930	12390	12400	12400	12390	24
538	20240110	115100	116388430	12400	12400	12400	12400	50
539	20240110	115000	115768430	12410	12410	12410	12410	0
540	20240110	114900	115768430	12410	12410	12410	12410	1
541	20240110	114800	115756020	12400	12400	12400	12400	50
542	20240110	114700	115136020	12400	12400	12410	12400	65
543	20240110	114600	114330010	12410	12410	12410	12410	0
544	20240110	114500	114330010	12410	12410	12410	12410	1
545	20240110	114400	114317600	12410	12410	12410	12410	131
546	20240110	114300	112691890	12410	12410	12410	12410	1
547	20240110	114200	112679480	12410	12410	12410	12410	11
548	20240110	114100	112542970	12410	12410	12410	12410	0
549	20240110	114000	112542970	12410	12410	12410	12410	1
550	20240110	113900	112530560	12410	12410	12410	12410	40
551	20240110	113800	112034160	12410	12410	12410	12410	0
552	20240110	113700	112034160	12410	12410	12410	12410	0
553	20240110	113600	112034160	12410	12410	12410	12410	1
554	20240110	113500	112021750	12410	12410	12410	12410	0
555	20240110	113400	112021750	12410	12410	12410	12410	1
556	20240110	113300	112009340	12410	12410	12410	12410	0
557	20240110	113200	112009340	12410	12410	12410	12410	24
558	20240110	113100	111711500	12420	12420	12420	12420	1
559	20240110	113000	111699080	12420	12420	12420	12420	0
560	20240110	112900	111699080	12420	12450	12450	12420	19
561	20240110	112800	111462980	12450	12460	12460	12450	24
562	20240110	112700	111164040	12460	12460	12460	12460	0
563	20240110	112600	111164040	12460	12460	12460	12460	1
564	20240110	112500	111151580	12460	12460	12460	12460	0
565	20240110	112400	111151580	12460	12460	12460	12460	1
566	20240110	112300	111139120	12400	12450	12450	12400	243
567	20240110	112200	108115920	12450	12450	12450	12400	586
568	20240110	112100	100822920	12450	12450	12450	12450	0
569	20240110	112000	100822920	12450	12450	12450	12450	1
570	20240110	111900	100810470	12450	12450	12450	12450	0
571	20240110	111800	100810470	12450	12440	12450	12440	201
572	20240110	111700	98308070	12440	12440	12440	12440	1
573	20240110	111600	98295630	12450	12450	12450	12450	1
574	20240110	111500	98283180	12430	12430	12430	12430	9
575	20240110	111400	98171310	12430	12430	12430	12430	10
576	20240110	111300	98047010	12430	12430	12430	12430	1
577	20240110	111200	98034580	12430	12430	12430	12430	0
578	20240110	111100	98034580	12430	12430	12430	12430	1
579	20240110	111000	98022150	12430	12430	12430	12430	0
580	20240110	110900	98022150	12430	12430	12430	12430	0
581	20240110	110800	98022150	12430	12430	12430	12430	1
582	20240110	110700	98009720	12430	12430	12430	12430	0
583	20240110	110600	98009720	12430	12430	12430	12430	161
584	20240110	110500	96008490	12420	12420	12420	12420	0
585	20240110	110400	96008490	12420	12420	12420	12420	0
586	20240110	110300	96008490	12420	12420	12420	12420	0
587	20240110	110200	96008490	12420	12400	12420	12400	67
588	20240110	110100	95177670	12400	12420	12420	12400	86
589	20240110	110000	94111140	12410	12410	12410	12410	0
590	20240110	105900	94111140	12410	12430	12430	12410	516
591	20240110	105800	87702130	12430	12430	12430	12430	11
592	20240110	105700	87565400	12420	12420	12420	12420	0
593	20240110	105600	87565400	12420	12420	12420	12420	10
594	20240110	105500	87441200	12420	12420	12450	12420	3
595	20240110	105400	87403910	12430	12430	12430	12430	31
596	20240110	105300	87018580	12450	12450	12450	12450	1
597	20240110	105200	87006130	12430	12430	12430	12430	0
598	20240110	105100	87006130	12430	12430	12430	12430	21
599	20240110	105000	86745100	12460	12460	12460	12460	6
600	20240110	104900	86670340	12460	12460	12460	12460	0
601	20240110	104800	86670340	12460	12460	12460	12460	1
602	20240110	104700	86657880	12470	12470	12470	12470	0
603	20240110	104600	86657880	12470	12470	12470	12470	1
604	20240110	104500	86645410	12470	12460	12470	12460	81
605	20240110	104400	85635630	12460	12460	12460	12460	1
606	20240110	104300	85623170	12470	12470	12470	12470	1
607	20240110	104200	85610700	12470	12470	12470	12470	0
608	20240110	104100	85610700	12470	12470	12470	12470	0
609	20240110	104000	85610700	12470	12470	12470	12470	0
610	20240110	103900	85610700	12470	12470	12470	12470	5
611	20240110	103800	85548350	12470	12470	12470	12470	0
612	20240110	103700	85548350	12470	12470	12470	12470	2
613	20240110	103600	85523410	12470	12470	12480	12470	9
614	20240110	103500	85411170	12470	12470	12480	12470	21
615	20240110	103400	85149200	12470	12470	12480	12460	61
616	20240110	103300	84388350	12470	12460	12470	12460	70
617	20240110	103200	83516030	12460	12450	12460	12450	295
618	20240110	103100	79843230	12450	12450	12450	12450	1
619	20240110	103000	79830780	12450	12440	12450	12440	7
620	20240110	102900	79743690	12430	12430	12430	12430	156
621	20240110	102800	77804610	12430	12430	12430	12430	1
622	20240110	102700	77792180	12430	12430	12430	12430	2
623	20240110	102600	77767320	12430	12430	12430	12430	1
624	20240110	102500	77754890	12430	12430	12430	12430	2
625	20240110	102400	77730030	12430	12430	12430	12430	0
626	20240110	102300	77730030	12430	12430	12430	12430	1
627	20240110	102200	77717600	12420	12420	12420	12420	195
628	20240110	102100	75295700	12420	12420	12420	12420	1
629	20240110	102000	75283280	12420	12420	12420	12420	1
630	20240110	101900	75270860	12420	12420	12420	12420	0
631	20240110	101800	75270860	12420	12420	12420	12390	10
632	20240110	101700	75146690	12420	12420	12420	12420	2
633	20240110	101600	75121850	12420	12420	12420	12420	1
634	20240110	101500	75109430	12420	12420	12420	12420	0
635	20240110	101400	75109430	12420	12420	12420	12420	1
636	20240110	101300	75097010	12420	12420	12420	12420	1
637	20240110	101200	75084590	12390	12390	12390	12390	125
638	20240110	101100	73535840	12390	12390	12390	12390	0
639	20240110	101000	73535840	12390	12400	12400	12390	164
640	20240110	100900	71503790	12400	12420	12420	12400	2
641	20240110	100800	71478970	12420	12420	12420	12420	0
642	20240110	100700	71478970	12420	12400	12420	12390	156
643	20240110	100600	69546070	12410	12410	12410	12410	0
644	20240110	100500	69546070	12410	12420	12420	12410	2
645	20240110	100400	69521240	12420	12420	12420	12420	38
646	20240110	100300	69049280	12390	12390	12390	12390	0
647	20240110	100200	69049280	12390	12420	12420	12390	380
648	20240110	100100	64341050	12390	12390	12390	12390	50
649	20240110	100000	63721550	12410	12400	12410	12390	60
650	20240110	095900	62977160	12400	12390	12400	12390	30
651	20240110	095800	62605210	12400	12360	12400	12360	63
652	20240110	095700	61826010	12360	12350	12360	12350	200
653	20240110	095600	59355520	12360	12390	12390	12360	545
654	20240110	095500	52615000	12400	12400	12400	12400	1
655	20240110	095400	52602600	12400	12400	12400	12400	0
656	20240110	095300	52602600	12400	12400	12400	12400	0
657	20240110	095200	52602600	12400	12410	12410	12400	29
658	20240110	095100	52242920	12440	12410	12440	12410	8
659	20240110	095000	52143610	12400	12400	12400	12400	60
660	20240110	094900	51399610	12410	12410	12410	12410	25
661	20240110	094800	51089360	12410	12420	12420	12410	10
662	20240110	094700	50965220	12440	12440	12440	12420	265
663	20240110	094600	47668660	12440	12440	12440	12440	1
664	20240110	094500	47656220	12440	12440	12440	12440	0
665	20240110	094400	47656220	12440	12440	12440	12440	1
666	20240110	094300	47643780	12440	12440	12440	12440	168
667	20240110	094200	45553860	12440	12440	12440	12440	63
668	20240110	094100	44770140	12450	12460	12460	12450	45
669	20240110	094000	44209860	12460	12450	12460	12450	59
670	20240110	093900	43475300	12440	12440	12450	12440	23
671	20240110	093800	43189170	12440	12440	12440	12440	0
672	20240110	093700	43189170	12440	12440	12440	12440	11
673	20240110	093600	43052330	12440	12440	12440	12440	0
674	20240110	093500	43052330	12440	12440	12440	12440	1
675	20240110	093400	43039890	12400	12400	12400	12400	83
676	20240110	093300	42010690	12450	12450	12450	12450	251
677	20240110	093200	38885740	12450	12450	12450	12450	1
678	20240110	093100	38873290	12450	12450	12450	12450	0
679	20240110	093000	38873290	12450	12450	12450	12450	0
680	20240110	092900	38873290	12450	12450	12450	12450	0
681	20240110	092800	38873290	12450	12450	12450	12450	1
682	20240110	092700	38860840	12420	12420	12420	12420	1
683	20240110	092600	38848420	12450	12420	12450	12400	294
684	20240110	092500	35200590	12420	12420	12420	12420	42
685	20240110	092400	34678950	12400	12400	12400	12400	0
686	20240110	092300	34678950	12400	12410	12410	12400	317
687	20240110	092200	30748140	12400	12400	12400	12400	89
688	20240110	092100	29644540	12420	12370	12420	12360	151
689	20240110	092000	27777070	12360	12360	12360	12360	0
690	20240110	091900	27777070	12360	12360	12360	12360	59
691	20240110	091800	27047830	12450	12450	12450	12450	0
692	20240110	091700	27047830	12450	12450	12450	12360	674
693	20240110	091600	18669330	12390	12450	12450	12390	2
694	20240110	091500	18644490	12450	12450	12450	12450	9
695	20240110	091400	18532440	12450	12440	12450	12440	7
696	20240110	091300	18445310	12390	12390	12390	12390	1
697	20240110	091200	18432920	12440	12390	12440	12390	4
698	20240110	091100	18383260	12390	12400	12400	12390	100
699	20240110	091000	17144220	12400	12400	12450	12400	13
700	20240110	090900	16982970	12410	12430	12430	12410	14
701	20240110	090800	16808990	12420	12390	12420	12390	7
702	20240110	090700	16722230	12380	12380	12380	12380	2
703	20240110	090600	16697470	12450	12410	12450	12400	156
704	20240110	090500	14755920	12420	12430	12470	12420	17
705	20240110	090400	14544280	12420	12380	12430	12380	10
706	20240110	090300	14420270	12490	12420	12490	12370	577
707	20240110	090200	7256810	12490	12490	12490	12420	6
708	20240110	090100	7182010	12530	12530	12530	12530	3
709	20240110	090000	7144420	12470	12550	12550	12470	570