KissMeData/120030/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	201800	105737900	98200	98200	98200	98200	12
3	20240111	201700	105737900	98200	98200	98200	98200	0
4	20240111	201600	105737900	98200	98200	98200	98200	0
5	20240111	201500	105737900	98200	98200	98200	98200	0
6	20240111	201400	105737900	98200	98200	98200	98200	0
7	20240111	201300	105737900	98200	98200	98200	98200	0
8	20240111	201200	105737900	98200	98200	98200	98200	0
9	20240111	201100	105737900	98200	98200	98200	98200	0
10	20240111	201000	105737900	98200	98200	98200	98200	0
11	20240111	200900	105737900	98200	98200	98200	98200	0
12	20240111	200800	105737900	98200	98200	98200	98200	0
13	20240111	200700	105737900	98200	98200	98200	98200	0
14	20240111	200600	105737900	98200	98200	98200	98200	0
15	20240111	200500	105737900	98200	98200	98200	98200	0
16	20240111	200400	105737900	98200	98200	98200	98200	0
17	20240111	200300	105737900	98200	98200	98200	98200	0
18	20240111	200200	105737900	98200	98200	98200	98200	0
19	20240111	200100	105737900	98200	98200	98200	98200	0
20	20240111	200000	105737900	98200	98200	98200	98200	0
21	20240111	195900	105737900	98200	98200	98200	98200	0
22	20240111	195800	105737900	98200	98200	98200	98200	0
23	20240111	195700	105737900	98200	98200	98200	98200	0
24	20240111	195600	105737900	98200	98200	98200	98200	0
25	20240111	195500	105737900	98200	98200	98200	98200	0
26	20240111	195400	105737900	98200	98200	98200	98200	0
27	20240111	195300	105737900	98200	98200	98200	98200	0
28	20240111	195200	105737900	98200	98200	98200	98200	0
29	20240111	195100	105737900	98200	98200	98200	98200	0
30	20240111	195000	105737900	98200	98200	98200	98200	0
31	20240111	194900	105737900	98200	98200	98200	98200	0
32	20240111	194800	105737900	98200	98200	98200	98200	12
33	20240111	194700	105737900	98200	98200	98200	98200	0
34	20240111	194600	105737900	98200	98200	98200	98200	0
35	20240111	194500	105737900	98200	98200	98200	98200	0
36	20240111	194400	105737900	98200	98200	98200	98200	0
37	20240111	194300	105737900	98200	98200	98200	98200	0
38	20240111	194200	105737900	98200	98200	98200	98200	0
39	20240111	194100	105737900	98200	98200	98200	98200	0
40	20240111	194000	105737900	98200	98200	98200	98200	0
41	20240111	193900	105737900	98200	98200	98200	98200	0
42	20240111	193800	105737900	98200	98200	98200	98200	0
43	20240111	193700	105737900	98200	98200	98200	98200	0
44	20240111	193600	105737900	98200	98200	98200	98200	0
45	20240111	193500	105737900	98200	98200	98200	98200	0
46	20240111	193400	105737900	98200	98200	98200	98200	0
47	20240111	193300	105737900	98200	98200	98200	98200	0
48	20240111	193200	105737900	98200	98200	98200	98200	0
49	20240111	193100	105737900	98200	98200	98200	98200	0
50	20240111	193000	105737900	98200	98200	98200	98200	0
51	20240111	192900	105737900	98200	98200	98200	98200	0
52	20240111	192800	105737900	98200	98200	98200	98200	0
53	20240111	192700	105737900	98200	98200	98200	98200	0
54	20240111	192600	105737900	98200	98200	98200	98200	0
55	20240111	192500	105737900	98200	98200	98200	98200	0
56	20240111	192400	105737900	98200	98200	98200	98200	0
57	20240111	192300	105737900	98200	98200	98200	98200	0
58	20240111	192200	105737900	98200	98200	98200	98200	0
59	20240111	192100	105737900	98200	98200	98200	98200	0
60	20240111	192000	105737900	98200	98200	98200	98200	0
61	20240111	191900	105737900	98200	98200	98200	98200	0
62	20240111	191800	105737900	98200	98200	98200	98200	12
63	20240111	191700	105737900	98200	98200	98200	98200	0
64	20240111	191600	105737900	98200	98200	98200	98200	0
65	20240111	191500	105737900	98200	98200	98200	98200	0
66	20240111	191400	105737900	98200	98200	98200	98200	0
67	20240111	191300	105737900	98200	98200	98200	98200	0
68	20240111	191200	105737900	98200	98200	98200	98200	0
69	20240111	191100	105737900	98200	98200	98200	98200	0
70	20240111	191000	105737900	98200	98200	98200	98200	0
71	20240111	190900	105737900	98200	98200	98200	98200	0
72	20240111	190800	105737900	98200	98200	98200	98200	0
73	20240111	190700	105737900	98200	98200	98200	98200	0
74	20240111	190600	105737900	98200	98200	98200	98200	0
75	20240111	190500	105737900	98200	98200	98200	98200	0
76	20240111	190400	105737900	98200	98200	98200	98200	0
77	20240111	190300	105737900	98200	98200	98200	98200	0
78	20240111	190200	105737900	98200	98200	98200	98200	0
79	20240111	190100	105737900	98200	98200	98200	98200	0
80	20240111	190000	105737900	98200	98200	98200	98200	0
81	20240111	185900	105737900	98200	98200	98200	98200	0
82	20240111	185800	105737900	98200	98200	98200	98200	0
83	20240111	185700	105737900	98200	98200	98200	98200	0
84	20240111	185600	105737900	98200	98200	98200	98200	0
85	20240111	185500	105737900	98200	98200	98200	98200	0
86	20240111	185400	105737900	98200	98200	98200	98200	0
87	20240111	185300	105737900	98200	98200	98200	98200	0
88	20240111	185200	105737900	98200	98200	98200	98200	0
89	20240111	185100	105737900	98200	98200	98200	98200	0
90	20240111	185000	105737900	98200	98200	98200	98200	0
91	20240111	184900	105737900	98200	98200	98200	98200	0
92	20240111	184800	105737900	98200	98200	98200	98200	12
93	20240111	184700	105737900	98200	98200	98200	98200	0
94	20240111	184600	105737900	98200	98200	98200	98200	0
95	20240111	184500	105737900	98200	98200	98200	98200	0
96	20240111	184400	105737900	98200	98200	98200	98200	0
97	20240111	184300	105737900	98200	98200	98200	98200	0
98	20240111	184200	105737900	98200	98200	98200	98200	0
99	20240111	184100	105737900	98200	98200	98200	98200	0
100	20240111	184000	105737900	98200	98200	98200	98200	0
101	20240111	183900	105737900	98200	98200	98200	98200	0
102	20240111	183800	105737900	98200	98200	98200	98200	0
103	20240111	183700	105737900	98200	98200	98200	98200	0
104	20240111	183600	105737900	98200	98200	98200	98200	0
105	20240111	183500	105737900	98200	98200	98200	98200	0
106	20240111	183400	105737900	98200	98200	98200	98200	0
107	20240111	183300	105737900	98200	98200	98200	98200	0
108	20240111	183200	105737900	98200	98200	98200	98200	0
109	20240111	183100	105737900	98200	98200	98200	98200	0
110	20240111	183000	105737900	98200	98200	98200	98200	0
111	20240111	182900	105737900	98200	98200	98200	98200	0
112	20240111	182800	105737900	98200	98200	98200	98200	0
113	20240111	182700	105737900	98200	98200	98200	98200	0
114	20240111	182600	105737900	98200	98200	98200	98200	0
115	20240111	182500	105737900	98200	98200	98200	98200	0
116	20240111	182400	105737900	98200	98200	98200	98200	0
117	20240111	182300	105737900	98200	98200	98200	98200	0
118	20240111	182200	105737900	98200	98200	98200	98200	0
119	20240111	182100	105737900	98200	98200	98200	98200	0
120	20240111	182000	105737900	98200	98200	98200	98200	0
121	20240111	181900	105737900	98200	98200	98200	98200	0
122	20240111	181800	105737900	98200	98200	98200	98200	12
123	20240111	181700	105737900	98200	98200	98200	98200	0
124	20240111	181600	105737900	98200	98200	98200	98200	0
125	20240111	181500	105737900	98200	98200	98200	98200	0
126	20240111	181400	105737900	98200	98200	98200	98200	0
127	20240111	181300	105737900	98200	98200	98200	98200	0
128	20240111	181200	105737900	98200	98200	98200	98200	0
129	20240111	181100	105737900	98200	98200	98200	98200	0
130	20240111	181000	105737900	98200	98200	98200	98200	0
131	20240111	180900	105737900	98200	98200	98200	98200	0
132	20240111	180800	105737900	98200	98200	98200	98200	0
133	20240111	180700	105737900	98200	98200	98200	98200	0
134	20240111	180600	105737900	98200	98200	98200	98200	0
135	20240111	180500	105737900	98200	98200	98200	98200	0
136	20240111	180400	105737900	98200	98200	98200	98200	0
137	20240111	180300	105737900	98200	98200	98200	98200	0
138	20240111	180200	105737900	98200	98200	98200	98200	0
139	20240111	180100	105737900	98200	98200	98200	98200	0
140	20240111	180000	105737900	98200	98200	98200	98200	0
141	20240111	175900	105737900	98200	98200	98200	98200	0
142	20240111	175800	105737900	98200	98200	98200	98200	0
143	20240111	175700	105737900	98200	98200	98200	98200	0
144	20240111	175600	105737900	98200	98200	98200	98200	0
145	20240111	175500	105737900	98200	98200	98200	98200	0
146	20240111	175400	105737900	98200	98200	98200	98200	0
147	20240111	175300	105737900	98200	98200	98200	98200	0
148	20240111	175200	105737900	98200	98200	98200	98200	0
149	20240111	175100	105737900	98200	98200	98200	98200	0
150	20240111	175000	105737900	98200	98200	98200	98200	0
151	20240111	174900	105737900	98200	98200	98200	98200	0
152	20240111	174800	105737900	98200	98200	98200	98200	12
153	20240111	174700	105737900	98200	98200	98200	98200	0
154	20240111	174600	105737900	98200	98200	98200	98200	0
155	20240111	174500	105737900	98200	98200	98200	98200	0
156	20240111	174400	105737900	98200	98200	98200	98200	0
157	20240111	174300	105737900	98200	98200	98200	98200	0
158	20240111	174200	105737900	98200	98200	98200	98200	0
159	20240111	174100	105737900	98200	98200	98200	98200	0
160	20240111	174000	105737900	98200	98200	98200	98200	0
161	20240111	173900	105737900	98200	98200	98200	98200	0
162	20240111	173800	105737900	98200	98200	98200	98200	0
163	20240111	173700	105737900	98200	98200	98200	98200	0
164	20240111	173600	105737900	98200	98200	98200	98200	0
165	20240111	173500	105737900	98200	98200	98200	98200	0
166	20240111	173400	105737900	98200	98200	98200	98200	0
167	20240111	173300	105737900	98200	98200	98200	98200	0
168	20240111	173200	105737900	98200	98200	98200	98200	0
169	20240111	173100	105737900	98200	98200	98200	98200	0
170	20240111	173000	105737900	98200	98200	98200	98200	0
171	20240111	172900	105737900	98200	98200	98200	98200	0
172	20240111	172800	105737900	98200	98200	98200	98200	0
173	20240111	172700	105737900	98200	98200	98200	98200	0
174	20240111	172600	105737900	98200	98200	98200	98200	0
175	20240111	172500	105737900	98200	98200	98200	98200	0
176	20240111	172400	105737900	98200	98200	98200	98200	0
177	20240111	172300	105737900	98200	98200	98200	98200	0
178	20240111	172200	105737900	98200	98200	98200	98200	0
179	20240111	172100	105737900	98200	98200	98200	98200	0
180	20240111	172000	105737900	98200	98200	98200	98200	0
181	20240111	171900	105737900	98200	98200	98200	98200	0
182	20240111	171800	105737900	98200	98200	98200	98200	12
183	20240111	171700	105737900	98200	98200	98200	98200	0
184	20240111	171600	105737900	98200	98200	98200	98200	0
185	20240111	171500	105737900	98200	98200	98200	98200	0
186	20240111	171400	105737900	98200	98200	98200	98200	0
187	20240111	171300	105737900	98200	98200	98200	98200	0
188	20240111	171200	105737900	98200	98200	98200	98200	0
189	20240111	171100	105737900	98200	98200	98200	98200	0
190	20240111	171000	105737900	98200	98200	98200	98200	0
191	20240111	170900	105737900	98200	98200	98200	98200	0
192	20240111	170800	105737900	98200	98200	98200	98200	0
193	20240111	170700	105737900	98200	98200	98200	98200	0
194	20240111	170600	105737900	98200	98200	98200	98200	0
195	20240111	170500	105737900	98200	98200	98200	98200	0
196	20240111	170400	105737900	98200	98200	98200	98200	0
197	20240111	170300	105737900	98200	98200	98200	98200	0
198	20240111	170200	105737900	98200	98200	98200	98200	0
199	20240111	170100	105737900	98200	98200	98200	98200	0
200	20240111	170000	105737900	98200	98200	98200	98200	0
201	20240111	165900	105737900	98200	98200	98200	98200	0
202	20240111	165800	105737900	98200	98200	98200	98200	0
203	20240111	165700	105737900	98200	98200	98200	98200	0
204	20240111	165600	105737900	98200	98200	98200	98200	0
205	20240111	165500	105737900	98200	98200	98200	98200	0
206	20240111	165400	105737900	98200	98200	98200	98200	0
207	20240111	165300	105737900	98200	98200	98200	98200	0
208	20240111	165200	105737900	98200	98200	98200	98200	0
209	20240111	165100	105737900	98200	98200	98200	98200	0
210	20240111	165000	105737900	98200	98200	98200	98200	0
211	20240111	164900	105737900	98200	98200	98200	98200	0
212	20240111	164800	105737900	98200	98200	98200	98200	12
213	20240111	164700	105737900	98200	98200	98200	98200	0
214	20240111	164600	105737900	98200	98200	98200	98200	0
215	20240111	164500	105737900	98200	98200	98200	98200	0
216	20240111	164400	105737900	98200	98200	98200	98200	0
217	20240111	164300	105737900	98200	98200	98200	98200	0
218	20240111	164200	105737900	98200	98200	98200	98200	0
219	20240111	164100	105737900	98200	98200	98200	98200	0
220	20240111	164000	105737900	98200	98200	98200	98200	0
221	20240111	163900	105737900	98200	98200	98200	98200	0
222	20240111	163800	105737900	98200	98200	98200	98200	0
223	20240111	163700	105737900	98200	98200	98200	98200	0
224	20240111	163600	105737900	98200	98200	98200	98200	0
225	20240111	163500	105737900	98200	98200	98200	98200	0
226	20240111	163400	105737900	98200	98200	98200	98200	0
227	20240111	163300	105737900	98200	98200	98200	98200	0
228	20240111	163200	105737900	98200	98200	98200	98200	0
229	20240111	163100	105737900	98200	98200	98200	98200	0
230	20240111	163000	105737900	98200	98200	98200	98200	0
231	20240111	162900	105737900	98200	98200	98200	98200	0
232	20240111	162800	105737900	98200	98200	98200	98200	0
233	20240111	162700	105737900	98200	98200	98200	98200	0
234	20240111	162600	105737900	98200	98200	98200	98200	0
235	20240111	162500	105737900	98200	98200	98200	98200	0
236	20240111	162400	105737900	98200	98200	98200	98200	0
237	20240111	162300	105737900	98200	98200	98200	98200	0
238	20240111	162200	105737900	98200	98200	98200	98200	0
239	20240111	162100	105737900	98200	98200	98200	98200	0
240	20240111	162000	105737900	98200	98200	98200	98200	0
241	20240111	161900	105737900	98200	98200	98200	98200	0
242	20240111	161800	105737900	98200	98200	98200	98200	12
243	20240111	161700	105737900	98200	98200	98200	98200	0
244	20240111	161600	105737900	98200	98200	98200	98200	0
245	20240111	161500	105737900	98200	98200	98200	98200	0
246	20240111	161400	105737900	98200	98200	98200	98200	0
247	20240111	161300	105737900	98200	98200	98200	98200	0
248	20240111	161200	105737900	98200	98200	98200	98200	0
249	20240111	161100	105737900	98200	98200	98200	98200	0
250	20240111	161000	105737900	98200	98200	98200	98200	0
251	20240111	160900	105737900	98200	98200	98200	98200	0
252	20240111	160800	105737900	98200	98200	98200	98200	0
253	20240111	160700	105737900	98200	98200	98200	98200	0
254	20240111	160600	105737900	98200	98200	98200	98200	0
255	20240111	160500	105737900	98200	98200	98200	98200	0
256	20240111	160400	105737900	98200	98200	98200	98200	0
257	20240111	160300	105737900	98200	98200	98200	98200	0
258	20240111	160200	105737900	98200	98200	98200	98200	0
259	20240111	160100	105737900	98200	98200	98200	98200	0
260	20240111	160000	105737900	98200	98200	98200	98200	0
261	20240111	155900	105737900	98200	98200	98200	98200	0
262	20240111	155800	105737900	98200	98200	98200	98200	0
263	20240111	155700	105737900	98200	98200	98200	98200	0
264	20240111	155600	105737900	98200	98200	98200	98200	0
265	20240111	155500	105737900	98200	98200	98200	98200	0
266	20240111	155400	105737900	98200	98200	98200	98200	0
267	20240111	155300	105737900	98200	98200	98200	98200	0
268	20240111	155200	105737900	98200	98200	98200	98200	0
269	20240111	155100	105737900	98200	98200	98200	98200	0
270	20240111	155000	105737900	98200	98200	98200	98200	0
271	20240111	154900	105737900	98200	98200	98200	98200	0
272	20240111	154800	105737900	98200	98200	98200	98200	12
273	20240111	154700	105737900	98200	98200	98200	98200	0
274	20240111	154600	105737900	98200	98200	98200	98200	0
275	20240111	154500	105737900	98200	98200	98200	98200	0
276	20240111	154400	105737900	98200	98200	98200	98200	0
277	20240111	154300	105737900	98200	98200	98200	98200	0
278	20240111	154200	105737900	98200	98200	98200	98200	0
279	20240111	154100	105737900	98200	98200	98200	98200	0
280	20240111	154000	105737900	98200	98200	98200	98200	0
281	20240111	153900	105737900	98200	98200	98200	98200	0
282	20240111	153800	105737900	98200	98200	98200	98200	0
283	20240111	153700	105737900	98200	98200	98200	98200	0
284	20240111	153600	105737900	98200	98200	98200	98200	0
285	20240111	153500	105737900	98200	98200	98200	98200	0
286	20240111	153400	105737900	98200	98200	98200	98200	0
287	20240111	153300	105737900	98200	98200	98200	98200	0
288	20240111	153200	105737900	98200	98200	98200	98200	0
289	20240111	153100	105737900	98200	98200	98200	98200	0
290	20240111	153000	105737900	98200	98200	98200	98200	12
291	20240111	152900	104559500	98000	98000	98000	98000	0
292	20240111	152800	104559500	98000	98000	98000	98000	0
293	20240111	152700	104559500	98000	98000	98000	98000	0
294	20240111	152600	104559500	98000	98000	98000	98000	0
295	20240111	152500	104559500	98000	98000	98000	98000	0
296	20240111	152400	104559500	98000	98000	98000	98000	0
297	20240111	152300	104559500	98000	98000	98000	98000	0
298	20240111	152200	104559500	98000	98000	98000	98000	0
299	20240111	152100	104559500	98000	98000	98000	98000	0
300	20240111	152000	104559500	98000	98000	98000	98000	0
301	20240111	151900	104559500	98000	98000	98000	98000	0
302	20240111	151800	104559500	98000	98000	98000	98000	0
303	20240111	151700	104559500	98000	98000	98000	98000	0
304	20240111	151600	104559500	98000	98000	98000	98000	0
305	20240111	151500	104559500	98000	98000	98000	98000	0
306	20240111	151400	104559500	98000	98000	98000	98000	0
307	20240111	151300	104559500	98000	98000	98000	98000	1
308	20240111	151200	104461500	98000	98000	98000	98000	0
309	20240111	151100	104461500	98000	98000	98000	98000	0
310	20240111	151000	104461500	98000	98000	98000	98000	8
311	20240111	150900	103677500	98200	98200	98200	98200	0
312	20240111	150800	103677500	98200	98200	98200	98200	0
313	20240111	150700	103677500	98200	98200	98200	98200	3
314	20240111	150600	103382900	98200	98200	98200	98200	0
315	20240111	150500	103382900	98200	98200	98200	98200	0
316	20240111	150400	103382900	98200	98200	98200	98200	0
317	20240111	150300	103382900	98200	98200	98200	98200	0
318	20240111	150200	103382900	98200	98200	98200	98200	0
319	20240111	150100	103382900	98200	98200	98200	98200	0
320	20240111	150000	103382900	98200	98200	98200	98200	0
321	20240111	145900	103382900	98200	98200	98200	98200	0
322	20240111	145800	103382900	98200	98200	98200	98200	0
323	20240111	145700	103382900	98200	98200	98200	98200	1
324	20240111	145600	103284700	98200	98200	98200	98200	0
325	20240111	145500	103284700	98200	98200	98200	98200	0
326	20240111	145400	103284700	98200	98200	98200	98200	6
327	20240111	145300	102695500	98200	98200	98200	98200	0
328	20240111	145200	102695500	98200	98200	98200	98200	0
329	20240111	145100	102695500	98200	98200	98200	98200	0
330	20240111	145000	102695500	98200	98200	98200	98200	0
331	20240111	144900	102695500	98200	98200	98200	98200	0
332	20240111	144800	102695500	98200	98200	98200	98200	0
333	20240111	144700	102695500	98200	98200	98200	98200	0
334	20240111	144600	102695500	98200	98200	98200	98200	0
335	20240111	144500	102695500	98200	98200	98200	98200	0
336	20240111	144400	102695500	98200	98200	98200	98200	0
337	20240111	144300	102695500	98200	98200	98200	98200	0
338	20240111	144200	102695500	98200	98200	98200	98200	1
339	20240111	144100	102597300	98200	98200	98200	98200	0
340	20240111	144000	102597300	98200	98200	98200	98200	20
341	20240111	143900	100633300	98200	98200	98200	98200	2
342	20240111	143800	100436900	98200	98200	98200	98200	0
343	20240111	143700	100436900	98200	98200	98200	98200	0
344	20240111	143600	100436900	98200	98200	98200	98200	25
345	20240111	143500	97981900	97800	97800	97800	97800	0
346	20240111	143400	97981900	97800	97800	97800	97800	0
347	20240111	143300	97981900	97800	97800	97800	97800	0
348	20240111	143200	97981900	97800	97800	97800	97800	0
349	20240111	143100	97981900	97800	97800	97800	97800	0
350	20240111	143000	97981900	97800	97800	97800	97800	0
351	20240111	142900	97981900	97800	97800	97800	97800	0
352	20240111	142800	97981900	97800	97800	97800	97800	40
353	20240111	142700	94069900	97800	97800	97800	97800	0
354	20240111	142600	94069900	97800	97800	97800	97800	0
355	20240111	142500	94069900	97800	97800	97800	97800	1
356	20240111	142400	93972100	97800	97800	97800	97800	0
357	20240111	142300	93972100	97800	97800	97800	97800	0
358	20240111	142200	93972100	97800	97800	97800	97800	0
359	20240111	142100	93972100	97800	98100	98100	97800	6
360	20240111	142000	93384700	98100	98100	98100	98100	0
361	20240111	141900	93384700	98100	98100	98100	98100	0
362	20240111	141800	93384700	98100	98100	98100	98100	1
363	20240111	141700	93286600	98100	98100	98100	98100	0
364	20240111	141600	93286600	98100	98100	98100	98100	0
365	20240111	141500	93286600	98100	98100	98100	98100	0
366	20240111	141400	93286600	98100	98100	98100	98100	1
367	20240111	141300	93188500	98100	98100	98100	98100	0
368	20240111	141200	93188500	98100	98100	98100	98100	0
369	20240111	141100	93188500	98100	98100	98100	98100	0
370	20240111	141000	93188500	98100	98100	98100	98100	1
371	20240111	140900	93090400	98100	98100	98100	98100	0
372	20240111	140800	93090400	98100	98100	98100	98100	0
373	20240111	140700	93090400	98100	98100	98100	98100	1
374	20240111	140600	92992300	98100	98100	98100	98100	0
375	20240111	140500	92992300	98100	98100	98100	98100	0
376	20240111	140400	92992300	98100	98100	98100	98100	0
377	20240111	140300	92992300	98100	98100	98100	98100	1
378	20240111	140200	92894200	98100	98100	98100	98100	0
379	20240111	140100	92894200	98100	98100	98100	98100	1
380	20240111	140000	92796100	98100	98100	98100	98100	1
381	20240111	135900	92698000	98100	98100	98100	98100	0
382	20240111	135800	92698000	98100	98100	98100	98100	0
383	20240111	135700	92698000	98100	98100	98100	98100	0
384	20240111	135600	92698000	98100	98100	98100	98100	1
385	20240111	135500	92599900	98100	98100	98100	98100	1
386	20240111	135400	92501800	98100	98100	98100	98100	0
387	20240111	135300	92501800	98100	98100	98100	98100	0
388	20240111	135200	92501800	98100	98100	98100	98100	20
389	20240111	135100	90539800	98100	98100	98100	98100	0
390	20240111	135000	90539800	98100	98100	98100	98100	0
391	20240111	134900	90539800	98100	98100	98100	98100	1
392	20240111	134800	90441700	98100	98100	98100	98100	1
393	20240111	134700	90343600	98200	98200	98200	98200	0
394	20240111	134600	90343600	98200	98200	98200	98200	1
395	20240111	134500	90245400	98200	98200	98200	98200	0
396	20240111	134400	90245400	98200	98200	98200	98200	0
397	20240111	134300	90245400	98200	98200	98200	98200	0
398	20240111	134200	90245400	98200	98200	98200	98200	1
399	20240111	134100	90147200	98300	98300	98300	98300	0
400	20240111	134000	90147200	98300	98300	98300	98300	0
401	20240111	133900	90147200	98300	98300	98300	98300	2
402	20240111	133800	89950600	98300	98300	98300	98300	2
403	20240111	133700	89754000	97900	97900	97900	97900	0
404	20240111	133600	89754000	97900	97900	97900	97900	0
405	20240111	133500	89754000	97900	97900	97900	97900	0
406	20240111	133400	89754000	97900	97900	97900	97900	0
407	20240111	133300	89754000	97900	97900	97900	97900	0
408	20240111	133200	89754000	97900	97900	97900	97900	0
409	20240111	133100	89754000	97900	97900	97900	97900	0
410	20240111	133000	89754000	97900	97900	97900	97900	0
411	20240111	132900	89754000	97900	97900	97900	97900	1
412	20240111	132800	89656100	97800	97800	97800	97800	0
413	20240111	132700	89656100	97800	97800	97800	97800	0
414	20240111	132600	89656100	97800	97800	97800	97800	0
415	20240111	132500	89656100	97800	97800	97800	97800	0
416	20240111	132400	89656100	97800	98000	98000	97800	100
417	20240111	132300	79870100	98200	98200	98200	98200	0
418	20240111	132200	79870100	98200	98200	98200	98200	0
419	20240111	132100	79870100	98200	98200	98200	98200	1
420	20240111	132000	79771900	98200	98200	98200	98200	1
421	20240111	131900	79673700	98200	98200	98200	98200	0
422	20240111	131800	79673700	98200	98200	98200	98200	0
423	20240111	131700	79673700	98200	98200	98200	98200	1
424	20240111	131600	79575500	98200	98200	98200	98200	0
425	20240111	131500	79575500	98200	98200	98200	98200	0
426	20240111	131400	79575500	98200	98200	98200	98200	1
427	20240111	131300	79477300	98200	98200	98200	98200	0
428	20240111	131200	79477300	98200	98200	98200	98200	0
429	20240111	131100	79477300	98200	98200	98200	98200	2
430	20240111	131000	79280900	98200	98200	98200	98200	0
431	20240111	130900	79280900	98200	98200	98200	98200	1
432	20240111	130800	79182700	98300	98300	98300	98300	2
433	20240111	130700	78986100	98300	98300	98300	98300	1
434	20240111	130600	78887800	98200	98200	98200	98200	0
435	20240111	130500	78887800	98200	98200	98200	98200	0
436	20240111	130400	78887800	98200	98200	98200	98200	0
437	20240111	130300	78887800	98200	98200	98200	98200	1
438	20240111	130200	78789600	98200	98200	98200	98200	0
439	20240111	130100	78789600	98200	98200	98200	98200	0
440	20240111	130000	78789600	98200	98200	98200	98200	0
441	20240111	125900	78789600	98200	98200	98200	98200	2
442	20240111	125800	78593200	98300	98300	98300	98300	1
443	20240111	125700	78494900	98300	98300	98300	98300	0
444	20240111	125600	78494900	98300	98300	98300	98300	1
445	20240111	125500	78396600	98300	98300	98300	98300	0
446	20240111	125400	78396600	98300	98300	98300	98300	1
447	20240111	125300	78298300	98300	98300	98300	98300	0
448	20240111	125200	78298300	98300	98300	98300	98300	2
449	20240111	125100	78101700	98300	98300	98300	98300	0
450	20240111	125000	78101700	98300	98300	98300	98300	0
451	20240111	124900	78101700	98300	98300	98300	98300	1
452	20240111	124800	78003400	98200	98200	98200	98200	3
453	20240111	124700	77708800	98300	98100	98300	98100	350
454	20240111	124600	43332300	98000	98000	98000	98000	0
455	20240111	124500	43332300	98000	98000	98000	98000	0
456	20240111	124400	43332300	98000	98000	98000	98000	0
457	20240111	124300	43332300	98000	98000	98000	98000	1
458	20240111	124200	43234300	98100	98100	98100	98100	1
459	20240111	124100	43136200	98000	98000	98000	98000	1
460	20240111	124000	43038200	97900	97900	97900	97900	0
461	20240111	123900	43038200	97900	97900	97900	97900	0
462	20240111	123800	43038200	97900	97900	97900	97900	0
463	20240111	123700	43038200	97900	97900	97900	97900	0
464	20240111	123600	43038200	97900	97900	97900	97900	0
465	20240111	123500	43038200	97900	97900	97900	97900	0
466	20240111	123400	43038200	97900	97900	97900	97900	0
467	20240111	123300	43038200	97900	97900	97900	97900	0
468	20240111	123200	43038200	97900	97900	97900	97900	0
469	20240111	123100	43038200	97900	97900	97900	97900	0
470	20240111	123000	43038200	97900	97900	97900	97900	0
471	20240111	122900	43038200	97900	97900	97900	97900	0
472	20240111	122800	43038200	97900	97900	97900	97900	0
473	20240111	122700	43038200	97900	97900	97900	97900	0
474	20240111	122600	43038200	97900	97900	97900	97900	0
475	20240111	122500	43038200	97900	97900	97900	97900	0
476	20240111	122400	43038200	97900	97900	97900	97900	4
477	20240111	122300	42646600	97900	97900	97900	97900	0
478	20240111	122200	42646600	97900	98000	98000	97900	45
479	20240111	122100	38238700	98100	98100	98100	98100	1
480	20240111	122000	38140600	98100	98100	98100	98100	1
481	20240111	121900	38042500	98100	98100	98100	98100	1
482	20240111	121800	37944400	98000	98000	98000	98000	6
483	20240111	121700	37356400	98100	98100	98100	98100	5
484	20240111	121600	36865900	98100	98100	98100	98100	1
485	20240111	121500	36767800	98100	98100	98100	98100	0
486	20240111	121400	36767800	98100	98100	98100	98100	1
487	20240111	121300	36669700	98100	98100	98100	98100	0
488	20240111	121200	36669700	98100	98100	98100	98100	0
489	20240111	121100	36669700	98100	98100	98100	98100	0
490	20240111	121000	36669700	98100	98100	98100	98100	0
491	20240111	120900	36669700	98100	98100	98100	98100	0
492	20240111	120800	36669700	98100	98100	98100	98100	0
493	20240111	120700	36669700	98100	98100	98100	98100	0
494	20240111	120600	36669700	98100	98100	98100	98100	0
495	20240111	120500	36669700	98100	98100	98100	98100	0
496	20240111	120400	36669700	98100	98100	98100	98100	0
497	20240111	120300	36669700	98100	98100	98100	98100	0
498	20240111	120200	36669700	98100	98100	98100	98100	6
499	20240111	120100	36081100	98200	98200	98200	98200	0
500	20240111	120000	36081100	98200	98200	98200	98200	1
501	20240111	115900	35982900	98100	98100	98100	98100	0
502	20240111	115800	35982900	98100	98100	98100	98100	0
503	20240111	115700	35982900	98100	98100	98100	98100	0
504	20240111	115600	35982900	98100	98100	98100	98100	0
505	20240111	115500	35982900	98100	98100	98100	98100	0
506	20240111	115400	35982900	98100	98100	98100	98100	0
507	20240111	115300	35982900	98100	98100	98100	98100	0
508	20240111	115200	35982900	98100	98100	98100	98100	0
509	20240111	115100	35982900	98100	98100	98100	98100	0
510	20240111	115000	35982900	98100	98100	98100	98100	0
511	20240111	114900	35982900	98100	98100	98100	98100	0
512	20240111	114800	35982900	98100	98100	98100	98100	0
513	20240111	114700	35982900	98100	98100	98100	98100	0
514	20240111	114600	35982900	98100	98100	98100	98100	20
515	20240111	114500	34020900	98200	98200	98200	98200	1
516	20240111	114400	33922700	98200	98200	98200	98200	0
517	20240111	114300	33922700	98200	98200	98200	98200	0
518	20240111	114200	33922700	98200	98200	98200	98200	26
519	20240111	114100	31369500	98100	98100	98100	98100	0
520	20240111	114000	31369500	98100	98100	98100	98100	0
521	20240111	113900	31369500	98100	98100	98100	98100	20
522	20240111	113800	29407500	98200	98200	98200	98200	2
523	20240111	113700	29211100	98200	98200	98200	98200	0
524	20240111	113600	29211100	98200	98200	98200	98200	0
525	20240111	113500	29211100	98200	98200	98200	98200	1
526	20240111	113400	29112900	98200	98200	98200	98200	5
527	20240111	113300	28621900	98200	98200	98200	98200	0
528	20240111	113200	28621900	98200	98200	98200	98200	0
529	20240111	113100	28621900	98200	98200	98200	98200	1
530	20240111	113000	28523700	98200	98200	98200	98200	10
531	20240111	112900	27541700	98200	98200	98200	98200	0
532	20240111	112800	27541700	98200	98200	98200	98200	22
533	20240111	112700	25381300	98100	98100	98100	98100	6
534	20240111	112600	24792700	98200	98200	98200	98200	0
535	20240111	112500	24792700	98200	98200	98200	98200	0
536	20240111	112400	24792700	98200	98200	98200	98200	1
537	20240111	112300	24694500	98100	98100	98100	98100	0
538	20240111	112200	24694500	98100	98100	98100	98100	0
539	20240111	112100	24694500	98100	98100	98100	98100	0
540	20240111	112000	24694500	98100	98100	98100	98100	0
541	20240111	111900	24694500	98100	98100	98100	98100	0
542	20240111	111800	24694500	98100	98100	98100	98100	0
543	20240111	111700	24694500	98100	98100	98100	98100	0
544	20240111	111600	24694500	98100	98100	98100	98100	0
545	20240111	111500	24694500	98100	98100	98100	98100	0
546	20240111	111400	24694500	98100	98100	98100	98100	0
547	20240111	111300	24694500	98100	98100	98100	98100	0
548	20240111	111200	24694500	98100	98100	98100	98100	0
549	20240111	111100	24694500	98100	98100	98100	98100	3
550	20240111	111000	24400200	98100	98100	98100	98100	0
551	20240111	110900	24400200	98100	98100	98100	98100	0
552	20240111	110800	24400200	98100	98100	98100	98100	0
553	20240111	110700	24400200	98100	98100	98100	98100	0
554	20240111	110600	24400200	98100	98100	98100	98100	0
555	20240111	110500	24400200	98100	98100	98100	98100	0
556	20240111	110400	24400200	98100	98100	98100	98100	0
557	20240111	110300	24400200	98100	98100	98100	98100	0
558	20240111	110200	24400200	98100	98100	98100	98100	0
559	20240111	110100	24400200	98100	98100	98100	98100	0
560	20240111	110000	24400200	98100	98100	98100	98100	3
561	20240111	105900	24105900	98200	98200	98200	98200	1
562	20240111	105800	24007700	98200	98200	98200	98200	2
563	20240111	105700	23811300	98200	98200	98200	98200	0
564	20240111	105600	23811300	98200	98200	98200	98200	0
565	20240111	105500	23811300	98200	98200	98200	98200	0
566	20240111	105400	23811300	98200	98200	98200	98200	8
567	20240111	105300	23025700	98100	98100	98100	98100	0
568	20240111	105200	23025700	98100	98100	98100	98100	0
569	20240111	105100	23025700	98100	98100	98100	98100	0
570	20240111	105000	23025700	98100	98100	98100	98100	0
571	20240111	104900	23025700	98100	98100	98100	98100	0
572	20240111	104800	23025700	98100	98100	98100	98100	0
573	20240111	104700	23025700	98100	98100	98100	98100	0
574	20240111	104600	23025700	98100	98100	98100	98100	0
575	20240111	104500	23025700	98100	98100	98100	98100	0
576	20240111	104400	23025700	98100	98100	98100	98100	0
577	20240111	104300	23025700	98100	98100	98100	98100	0
578	20240111	104200	23025700	98100	98100	98100	98100	0
579	20240111	104100	23025700	98100	98100	98100	98100	0
580	20240111	104000	23025700	98100	98100	98100	98100	0
581	20240111	103900	23025700	98100	98100	98100	98100	0
582	20240111	103800	23025700	98100	98100	98100	98100	0
583	20240111	103700	23025700	98100	98200	98200	98100	5
584	20240111	103600	22535100	98400	98400	98400	98400	0
585	20240111	103500	22535100	98400	98400	98400	98400	1
586	20240111	103400	22436700	98400	98400	98400	98400	0
587	20240111	103300	22436700	98400	98400	98400	98400	0
588	20240111	103200	22436700	98400	98400	98400	98400	0
589	20240111	103100	22436700	98400	98400	98400	98400	1
590	20240111	103000	22338300	98400	98400	98400	98400	0
591	20240111	102900	22338300	98400	98400	98400	98400	0
592	20240111	102800	22338300	98400	98400	98400	98400	2
593	20240111	102700	22141500	98400	98300	98400	98300	2
594	20240111	102600	21944800	98300	98300	98300	98300	0
595	20240111	102500	21944800	98300	98300	98300	98300	0
596	20240111	102400	21944800	98300	98200	98300	98200	7
597	20240111	102300	21257300	98100	98100	98100	98100	0
598	20240111	102200	21257300	98100	98100	98100	98100	0
599	20240111	102100	21257300	98100	98100	98100	98100	0
600	20240111	102000	21257300	98100	98100	98100	98100	0
601	20240111	101900	21257300	98100	98100	98100	98100	0
602	20240111	101800	21257300	98100	98100	98100	98100	2
603	20240111	101700	21061100	98100	98100	98100	98100	0
604	20240111	101600	21061100	98100	98100	98100	98100	0
605	20240111	101500	21061100	98100	98100	98100	98100	0
606	20240111	101400	21061100	98100	98100	98100	98100	0
607	20240111	101300	21061100	98100	98100	98100	98100	1
608	20240111	101200	20963000	98200	98200	98200	98200	0
609	20240111	101100	20963000	98200	98200	98200	98200	0
610	20240111	101000	20963000	98200	98200	98200	98200	1
611	20240111	100900	20864800	98200	98300	98300	98200	3
612	20240111	100800	20570100	98200	98200	98200	98200	0
613	20240111	100700	20570100	98200	98300	98300	98200	20
614	20240111	100600	18606000	98300	98300	98300	98300	0
615	20240111	100500	18606000	98300	98300	98300	98300	20
616	20240111	100400	16640000	98300	98300	98300	98300	0
617	20240111	100300	16640000	98300	98300	98300	98300	1
618	20240111	100200	16541700	98300	98300	98300	98300	0
619	20240111	100100	16541700	98300	98300	98300	98300	6
620	20240111	100000	15951900	98300	98300	98300	98300	0
621	20240111	095900	15951900	98300	98300	98300	98300	1
622	20240111	095800	15853600	98300	98300	98300	98300	1
623	20240111	095700	15755300	98300	98300	98300	98300	0
624	20240111	095600	15755300	98300	98300	98300	98300	1
625	20240111	095500	15657000	98300	98300	98300	98300	0
626	20240111	095400	15657000	98300	98300	98300	98300	0
627	20240111	095300	15657000	98300	98300	98300	98300	0
628	20240111	095200	15657000	98300	98300	98300	98300	1
629	20240111	095100	15558700	98300	98300	98300	98300	2
630	20240111	095000	15362100	98300	98300	98300	98300	8
631	20240111	094900	14575700	98300	98400	98400	98300	5
632	20240111	094800	14083900	98400	98400	98400	98400	0
633	20240111	094700	14083900	98400	98400	98400	98400	0
634	20240111	094600	14083900	98400	98400	98400	98400	0
635	20240111	094500	14083900	98400	98400	98400	98400	1
636	20240111	094400	13985500	98500	98500	98500	98500	0
637	20240111	094300	13985500	98500	98500	98500	98500	0
638	20240111	094200	13985500	98500	98500	98500	98500	1
639	20240111	094100	13887000	98500	98500	98500	98500	0
640	20240111	094000	13887000	98500	98500	98500	98500	0
641	20240111	093900	13887000	98500	98500	98500	98500	0
642	20240111	093800	13887000	98500	98500	98500	98500	2
643	20240111	093700	13690000	98400	98400	98400	98400	10
644	20240111	093600	12706000	98400	98400	98400	98400	20
645	20240111	093500	10738000	98400	98400	98400	98400	0
646	20240111	093400	10738000	98400	98400	98400	98400	1
647	20240111	093300	10639600	98400	98400	98400	98400	0
648	20240111	093200	10639600	98400	98400	98400	98400	0
649	20240111	093100	10639600	98400	98400	98400	98400	1
650	20240111	093000	10541200	98400	98400	98400	98400	0
651	20240111	092900	10541200	98400	98300	98400	98300	22
652	20240111	092800	8378400	98200	98200	98200	98200	0
653	20240111	092700	8378400	98200	98200	98200	98200	0
654	20240111	092600	8378400	98200	98200	98200	98200	1
655	20240111	092500	8280200	98200	98200	98200	98200	0
656	20240111	092400	8280200	98200	98200	98200	98200	0
657	20240111	092300	8280200	98200	98200	98200	98200	0
658	20240111	092200	8280200	98200	98200	98200	98200	0
659	20240111	092100	8280200	98200	98200	98200	98200	1
660	20240111	092000	8182000	98200	98200	98200	98200	0
661	20240111	091900	8182000	98200	98200	98200	98200	0
662	20240111	091800	8182000	98200	98200	98200	98200	1
663	20240111	091700	8083800	98200	98200	98200	98200	1
664	20240111	091600	7985600	98200	98200	98200	98200	0
665	20240111	091500	7985600	98200	98200	98200	98200	0
666	20240111	091400	7985600	98200	98200	98200	98200	1
667	20240111	091300	7887400	98300	98300	98300	98300	1
668	20240111	091200	7789100	98300	98300	98300	98300	0
669	20240111	091100	7789100	98300	98300	98300	98300	0
670	20240111	091000	7789100	98300	98300	98300	98300	1
671	20240111	090900	7690800	98300	98300	98300	98300	0
672	20240111	090800	7690800	98300	98300	98300	98300	1
673	20240111	090700	7592500	98300	98300	98300	98300	0
674	20240111	090600	7592500	98300	98300	98300	98300	1
675	20240111	090500	7494200	98300	98300	98300	98300	0
676	20240111	090400	7494200	98300	98300	98300	98300	1
677	20240111	090300	7395900	97900	97800	97900	97800	2
678	20240111	090200	7200200	97300	97300	97300	97300	0
679	20240111	090100	7200200	97300	97300	97300	97300	0
680	20240111	090000	7200200	97300	97300	97300	97300	74