KissMeData/030960/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	191300	410087640	12870	12870	12870	12870	443
3	20240112	191200	410087640	12870	12870	12870	12870	0
4	20240112	191100	410087640	12870	12870	12870	12870	0
5	20240112	191000	410087640	12870	12870	12870	12870	0
6	20240112	190900	410087640	12870	12870	12870	12870	0
7	20240112	190800	410087640	12870	12870	12870	12870	0
8	20240112	190700	410087640	12870	12870	12870	12870	0
9	20240112	190600	410087640	12870	12870	12870	12870	0
10	20240112	190500	410087640	12870	12870	12870	12870	0
11	20240112	190400	410087640	12870	12870	12870	12870	0
12	20240112	190300	410087640	12870	12870	12870	12870	0
13	20240112	190200	410087640	12870	12870	12870	12870	0
14	20240112	190100	410087640	12870	12870	12870	12870	0
15	20240112	190000	410087640	12870	12870	12870	12870	0
16	20240112	185900	410087640	12870	12870	12870	12870	0
17	20240112	185800	410087640	12870	12870	12870	12870	0
18	20240112	185700	410087640	12870	12870	12870	12870	0
19	20240112	185600	410087640	12870	12870	12870	12870	0
20	20240112	185500	410087640	12870	12870	12870	12870	0
21	20240112	185400	410087640	12870	12870	12870	12870	0
22	20240112	185300	410087640	12870	12870	12870	12870	0
23	20240112	185200	410087640	12870	12870	12870	12870	0
24	20240112	185100	410087640	12870	12870	12870	12870	0
25	20240112	185000	410087640	12870	12870	12870	12870	0
26	20240112	184900	410087640	12870	12870	12870	12870	0
27	20240112	184800	410087640	12870	12870	12870	12870	0
28	20240112	184700	410087640	12870	12870	12870	12870	0
29	20240112	184600	410087640	12870	12870	12870	12870	0
30	20240112	184500	410087640	12870	12870	12870	12870	0
31	20240112	184400	410087640	12870	12870	12870	12870	0
32	20240112	184300	410087640	12870	12870	12870	12870	443
33	20240112	184200	410087640	12870	12870	12870	12870	0
34	20240112	184100	410087640	12870	12870	12870	12870	0
35	20240112	184000	410087640	12870	12870	12870	12870	0
36	20240112	183900	410087640	12870	12870	12870	12870	0
37	20240112	183800	410087640	12870	12870	12870	12870	0
38	20240112	183700	410087640	12870	12870	12870	12870	0
39	20240112	183600	410087640	12870	12870	12870	12870	0
40	20240112	183500	410087640	12870	12870	12870	12870	0
41	20240112	183400	410087640	12870	12870	12870	12870	0
42	20240112	183300	410087640	12870	12870	12870	12870	0
43	20240112	183200	410087640	12870	12870	12870	12870	0
44	20240112	183100	410087640	12870	12870	12870	12870	0
45	20240112	183000	410087640	12870	12870	12870	12870	0
46	20240112	182900	410087640	12870	12870	12870	12870	0
47	20240112	182800	410087640	12870	12870	12870	12870	0
48	20240112	182700	410087640	12870	12870	12870	12870	0
49	20240112	182600	410087640	12870	12870	12870	12870	0
50	20240112	182500	410087640	12870	12870	12870	12870	0
51	20240112	182400	410087640	12870	12870	12870	12870	0
52	20240112	182300	410087640	12870	12870	12870	12870	0
53	20240112	182200	410087640	12870	12870	12870	12870	0
54	20240112	182100	410087640	12870	12870	12870	12870	0
55	20240112	182000	410087640	12870	12870	12870	12870	0
56	20240112	181900	410087640	12870	12870	12870	12870	0
57	20240112	181800	410087640	12870	12870	12870	12870	0
58	20240112	181700	410087640	12870	12870	12870	12870	0
59	20240112	181600	410087640	12870	12870	12870	12870	0
60	20240112	181500	410087640	12870	12870	12870	12870	0
61	20240112	181400	410087640	12870	12870	12870	12870	0
62	20240112	181300	410087640	12870	12870	12870	12870	443
63	20240112	181200	410087640	12870	12870	12870	12870	0
64	20240112	181100	410087640	12870	12870	12870	12870	0
65	20240112	181000	410087640	12870	12870	12870	12870	0
66	20240112	180900	410087640	12870	12870	12870	12870	0
67	20240112	180800	410087640	12870	12870	12870	12870	0
68	20240112	180700	410087640	12870	12870	12870	12870	0
69	20240112	180600	410087640	12870	12870	12870	12870	0
70	20240112	180500	410087640	12870	12870	12870	12870	0
71	20240112	180400	410087640	12870	12870	12870	12870	0
72	20240112	180300	410087640	12870	12870	12870	12870	0
73	20240112	180200	410087640	12870	12870	12870	12870	0
74	20240112	180100	410087640	12870	12870	12870	12870	0
75	20240112	180000	410087640	12870	12870	12870	12870	0
76	20240112	175900	410087640	12870	12870	12870	12870	0
77	20240112	175800	410087640	12870	12870	12870	12870	0
78	20240112	175700	410087640	12870	12870	12870	12870	0
79	20240112	175600	410087640	12870	12870	12870	12870	0
80	20240112	175500	410087640	12870	12870	12870	12870	0
81	20240112	175400	410087640	12870	12870	12870	12870	0
82	20240112	175300	410087640	12870	12870	12870	12870	0
83	20240112	175200	410087640	12870	12870	12870	12870	0
84	20240112	175100	410087640	12870	12870	12870	12870	0
85	20240112	175000	410087640	12870	12870	12870	12870	0
86	20240112	174900	410087640	12870	12870	12870	12870	0
87	20240112	174800	410087640	12870	12870	12870	12870	0
88	20240112	174700	410087640	12870	12870	12870	12870	0
89	20240112	174600	410087640	12870	12870	12870	12870	0
90	20240112	174500	410087640	12870	12870	12870	12870	0
91	20240112	174400	410087640	12870	12870	12870	12870	0
92	20240112	174300	410087640	12870	12870	12870	12870	443
93	20240112	174200	410087640	12870	12870	12870	12870	0
94	20240112	174100	410087640	12870	12870	12870	12870	0
95	20240112	174000	410087640	12870	12870	12870	12870	0
96	20240112	173900	410087640	12870	12870	12870	12870	0
97	20240112	173800	410087640	12870	12870	12870	12870	0
98	20240112	173700	410087640	12870	12870	12870	12870	0
99	20240112	173600	410087640	12870	12870	12870	12870	0
100	20240112	173500	410087640	12870	12870	12870	12870	0
101	20240112	173400	410087640	12870	12870	12870	12870	0
102	20240112	173300	410087640	12870	12870	12870	12870	0
103	20240112	173200	410087640	12870	12870	12870	12870	0
104	20240112	173100	410087640	12870	12870	12870	12870	0
105	20240112	173000	410087640	12870	12870	12870	12870	0
106	20240112	172900	410087640	12870	12870	12870	12870	0
107	20240112	172800	410087640	12870	12870	12870	12870	0
108	20240112	172700	410087640	12870	12870	12870	12870	0
109	20240112	172600	410087640	12870	12870	12870	12870	0
110	20240112	172500	410087640	12870	12870	12870	12870	0
111	20240112	172400	410087640	12870	12870	12870	12870	0
112	20240112	172300	410087640	12870	12870	12870	12870	0
113	20240112	172200	410087640	12870	12870	12870	12870	0
114	20240112	172100	410087640	12870	12870	12870	12870	0
115	20240112	172000	410087640	12870	12870	12870	12870	0
116	20240112	171900	410087640	12870	12870	12870	12870	0
117	20240112	171800	410087640	12870	12870	12870	12870	0
118	20240112	171700	410087640	12870	12870	12870	12870	0
119	20240112	171600	410087640	12870	12870	12870	12870	0
120	20240112	171500	410087640	12870	12870	12870	12870	0
121	20240112	171400	410087640	12870	12870	12870	12870	0
122	20240112	171300	410087640	12870	12870	12870	12870	443
123	20240112	171200	410087640	12870	12870	12870	12870	0
124	20240112	171100	410087640	12870	12870	12870	12870	0
125	20240112	171000	410087640	12870	12870	12870	12870	0
126	20240112	170900	410087640	12870	12870	12870	12870	0
127	20240112	170800	410087640	12870	12870	12870	12870	0
128	20240112	170700	410087640	12870	12870	12870	12870	0
129	20240112	170600	410087640	12870	12870	12870	12870	0
130	20240112	170500	410087640	12870	12870	12870	12870	0
131	20240112	170400	410087640	12870	12870	12870	12870	0
132	20240112	170300	410087640	12870	12870	12870	12870	0
133	20240112	170200	410087640	12870	12870	12870	12870	0
134	20240112	170100	410087640	12870	12870	12870	12870	0
135	20240112	170000	410087640	12870	12870	12870	12870	0
136	20240112	165900	410087640	12870	12870	12870	12870	0
137	20240112	165800	410087640	12870	12870	12870	12870	0
138	20240112	165700	410087640	12870	12870	12870	12870	0
139	20240112	165600	410087640	12870	12870	12870	12870	0
140	20240112	165500	410087640	12870	12870	12870	12870	0
141	20240112	165400	410087640	12870	12870	12870	12870	0
142	20240112	165300	410087640	12870	12870	12870	12870	0
143	20240112	165200	410087640	12870	12870	12870	12870	0
144	20240112	165100	410087640	12870	12870	12870	12870	0
145	20240112	165000	410087640	12870	12870	12870	12870	0
146	20240112	164900	410087640	12870	12870	12870	12870	0
147	20240112	164800	410087640	12870	12870	12870	12870	0
148	20240112	164700	410087640	12870	12870	12870	12870	0
149	20240112	164600	410087640	12870	12870	12870	12870	0
150	20240112	164500	410087640	12870	12870	12870	12870	0
151	20240112	164400	410087640	12870	12870	12870	12870	0
152	20240112	164300	410087640	12870	12870	12870	12870	443
153	20240112	164200	410087640	12870	12870	12870	12870	0
154	20240112	164100	410087640	12870	12870	12870	12870	0
155	20240112	164000	410087640	12870	12870	12870	12870	0
156	20240112	163900	410087640	12870	12870	12870	12870	0
157	20240112	163800	410087640	12870	12870	12870	12870	0
158	20240112	163700	410087640	12870	12870	12870	12870	0
159	20240112	163600	410087640	12870	12870	12870	12870	0
160	20240112	163500	410087640	12870	12870	12870	12870	0
161	20240112	163400	410087640	12870	12870	12870	12870	0
162	20240112	163300	410087640	12870	12870	12870	12870	0
163	20240112	163200	410087640	12870	12870	12870	12870	0
164	20240112	163100	410087640	12870	12870	12870	12870	0
165	20240112	163000	410087640	12870	12870	12870	12870	0
166	20240112	162900	410087640	12870	12870	12870	12870	0
167	20240112	162800	410087640	12870	12870	12870	12870	0
168	20240112	162700	410087640	12870	12870	12870	12870	0
169	20240112	162600	410087640	12870	12870	12870	12870	0
170	20240112	162500	410087640	12870	12870	12870	12870	0
171	20240112	162400	410087640	12870	12870	12870	12870	0
172	20240112	162300	410087640	12870	12870	12870	12870	0
173	20240112	162200	410087640	12870	12870	12870	12870	0
174	20240112	162100	410087640	12870	12870	12870	12870	0
175	20240112	162000	410087640	12870	12870	12870	12870	0
176	20240112	161900	410087640	12870	12870	12870	12870	0
177	20240112	161800	410087640	12870	12870	12870	12870	0
178	20240112	161700	410087640	12870	12870	12870	12870	0
179	20240112	161600	410087640	12870	12870	12870	12870	0
180	20240112	161500	410087640	12870	12870	12870	12870	0
181	20240112	161400	410087640	12870	12870	12870	12870	0
182	20240112	161300	410087640	12870	12870	12870	12870	443
183	20240112	161200	410087640	12870	12870	12870	12870	0
184	20240112	161100	410087640	12870	12870	12870	12870	0
185	20240112	161000	410087640	12870	12870	12870	12870	0
186	20240112	160900	410087640	12870	12870	12870	12870	0
187	20240112	160800	410087640	12870	12870	12870	12870	0
188	20240112	160700	410087640	12870	12870	12870	12870	0
189	20240112	160600	410087640	12870	12870	12870	12870	0
190	20240112	160500	410087640	12870	12870	12870	12870	0
191	20240112	160400	410087640	12870	12870	12870	12870	0
192	20240112	160300	410087640	12870	12870	12870	12870	0
193	20240112	160200	410087640	12870	12870	12870	12870	0
194	20240112	160100	410087640	12870	12870	12870	12870	0
195	20240112	160000	410087640	12870	12870	12870	12870	0
196	20240112	155900	410087640	12870	12870	12870	12870	0
197	20240112	155800	410087640	12870	12870	12870	12870	0
198	20240112	155700	410087640	12870	12870	12870	12870	0
199	20240112	155600	410087640	12870	12870	12870	12870	0
200	20240112	155500	410087640	12870	12870	12870	12870	0
201	20240112	155400	410087640	12870	12870	12870	12870	0
202	20240112	155300	410087640	12870	12870	12870	12870	0
203	20240112	155200	410087640	12870	12870	12870	12870	0
204	20240112	155100	410087640	12870	12870	12870	12870	0
205	20240112	155000	410087640	12870	12870	12870	12870	0
206	20240112	154900	410087640	12870	12870	12870	12870	0
207	20240112	154800	410087640	12870	12870	12870	12870	0
208	20240112	154700	410087640	12870	12870	12870	12870	0
209	20240112	154600	410087640	12870	12870	12870	12870	0
210	20240112	154500	410087640	12870	12870	12870	12870	0
211	20240112	154400	410087640	12870	12870	12870	12870	0
212	20240112	154300	410087640	12870	12870	12870	12870	443
213	20240112	154200	410087640	12870	12870	12870	12870	0
214	20240112	154100	410087640	12870	12870	12870	12870	0
215	20240112	154000	410087640	12870	12870	12870	12870	0
216	20240112	153900	410087640	12870	12870	12870	12870	0
217	20240112	153800	410087640	12870	12870	12870	12870	0
218	20240112	153700	410087640	12870	12870	12870	12870	0
219	20240112	153600	410087640	12870	12870	12870	12870	0
220	20240112	153500	410087640	12870	12870	12870	12870	0
221	20240112	153400	410087640	12870	12870	12870	12870	0
222	20240112	153300	410087640	12870	12870	12870	12870	0
223	20240112	153200	410087640	12870	12870	12870	12870	0
224	20240112	153100	410087640	12870	12870	12870	12870	0
225	20240112	153000	410087640	12870	12870	12870	12870	443
226	20240112	152900	404386230	12890	12890	12890	12890	0
227	20240112	152800	404386230	12890	12890	12890	12890	0
228	20240112	152700	404386230	12890	12890	12890	12890	0
229	20240112	152600	404386230	12890	12890	12890	12890	0
230	20240112	152500	404386230	12890	12890	12890	12890	0
231	20240112	152400	404386230	12890	12890	12890	12890	0
232	20240112	152300	404386230	12890	12890	12890	12890	0
233	20240112	152200	404386230	12890	12890	12890	12890	0
234	20240112	152100	404386230	12890	12890	12890	12890	0
235	20240112	152000	404386230	12890	12890	12890	12890	0
236	20240112	151900	404386230	12890	12880	12890	12880	17
237	20240112	151800	404167110	12840	12840	12840	12840	111
238	20240112	151700	402741870	12890	12890	12890	12890	21
239	20240112	151600	402471180	12890	12890	12890	12890	500
240	20240112	151500	396026180	12840	12890	12890	12840	2
241	20240112	151400	396000450	12840	12890	12890	12840	554
242	20240112	151300	388886990	12840	12890	12890	12840	701
243	20240112	151200	379885990	12840	12840	12840	12840	0
244	20240112	151100	379885990	12840	12840	12840	12840	54
245	20240112	151000	379192630	12900	12900	12900	12900	16
246	20240112	150900	378986230	12900	12900	12900	12900	0
247	20240112	150800	378986230	12900	12900	12900	12900	0
248	20240112	150700	378986230	12900	12900	12900	12900	0
249	20240112	150600	378986230	12900	12890	12900	12890	10
250	20240112	150500	378857270	12900	12900	12900	12900	3
251	20240112	150400	378818570	12900	12900	12900	12900	92
252	20240112	150300	377631770	12900	12890	12900	12890	81
253	20240112	150200	376587670	12890	12890	12890	12890	3
254	20240112	150100	376549000	12890	12890	12890	12890	9
255	20240112	150000	376432990	12890	12890	12890	12890	1
256	20240112	145900	376420100	12840	12840	12840	12840	0
257	20240112	145800	376420100	12840	12840	12840	12840	0
258	20240112	145700	376420100	12840	12840	12840	12840	0
259	20240112	145600	376420100	12840	12840	12840	12840	200
260	20240112	145500	373852100	12900	12900	12900	12900	1
261	20240112	145400	373839200	12880	12840	12880	12830	446
262	20240112	145300	368115950	12850	12850	12850	12850	49
263	20240112	145200	367486300	12880	12880	12880	12880	10
264	20240112	145100	367357500	12880	12880	12880	12880	1
265	20240112	145000	367344620	12850	12850	12850	12850	153
266	20240112	144900	365378570	12850	12880	12880	12850	117
267	20240112	144800	363874160	12880	12880	12880	12880	5
268	20240112	144700	363809760	12880	12880	12880	12880	22
269	20240112	144600	363526400	12880	12880	12880	12850	140
270	20240112	144500	361723230	12850	12850	12850	12850	19
271	20240112	144400	361479080	12890	12890	12890	12890	0
272	20240112	144300	361479080	12890	12890	12890	12890	0
273	20240112	144200	361479080	12890	12890	12890	12890	0
274	20240112	144100	361479080	12890	12890	12890	12890	0
275	20240112	144000	361479080	12890	12850	12890	12830	313
276	20240112	143900	357459830	12850	12850	12860	12850	13
277	20240112	143800	357292760	12860	12890	12900	12860	80
278	20240112	143700	356263340	12890	12890	12890	12890	6
279	20240112	143600	356186000	12860	12860	12860	12860	25
280	20240112	143500	355864500	12900	12900	12900	12900	0
281	20240112	143400	355864500	12900	12900	12900	12900	0
282	20240112	143300	355864500	12900	12900	12900	12900	0
283	20240112	143200	355864500	12900	12900	12900	12900	11
284	20240112	143100	355722600	12890	12880	12890	12880	30
285	20240112	143000	355336090	12840	12840	12840	12840	100
286	20240112	142900	354052090	12880	12880	12880	12880	0
287	20240112	142800	354052090	12880	12880	12880	12880	1
288	20240112	142700	354039210	12880	12880	12880	12880	0
289	20240112	142600	354039210	12880	12880	12880	12880	0
290	20240112	142500	354039210	12880	12880	12880	12880	0
291	20240112	142400	354039210	12880	12880	12880	12880	0
292	20240112	142300	354039210	12880	12880	12880	12880	30
293	20240112	142200	353652810	12880	12880	12880	12880	0
294	20240112	142100	353652810	12880	12880	12880	12880	11
295	20240112	142000	353511130	12830	12830	12830	12830	1
296	20240112	141900	353498300	12830	12830	12830	12830	5
297	20240112	141800	353434150	12880	12880	12880	12880	2
298	20240112	141700	353408390	12820	12820	12820	12820	0
299	20240112	141600	353408390	12820	12820	12820	12820	0
300	20240112	141500	353408390	12820	12820	12820	12820	0
301	20240112	141400	353408390	12820	12820	12820	12820	0
302	20240112	141300	353408390	12820	12900	12900	12820	1206
303	20240112	141200	337934350	12900	12900	12900	12900	0
304	20240112	141100	337934350	12900	12900	12900	12900	2
305	20240112	141000	337908550	12900	12900	12900	12900	0
306	20240112	140900	337908550	12900	12900	12900	12900	1
307	20240112	140800	337895650	12900	12900	12900	12900	2
308	20240112	140700	337869850	12900	12900	12900	12900	0
309	20240112	140600	337869850	12900	12900	12900	12900	0
310	20240112	140500	337869850	12900	12900	12900	12900	1
311	20240112	140400	337856950	12850	12850	12850	12850	30
312	20240112	140300	337471450	12840	12840	12840	12840	0
313	20240112	140200	337471450	12840	12840	12840	12840	0
314	20240112	140100	337471450	12840	12840	12840	12840	10
315	20240112	140000	337343050	12840	12840	12840	12840	0
316	20240112	135900	337343050	12840	12850	12850	12840	412
317	20240112	135800	332050800	12850	12900	12900	12850	318
318	20240112	135700	327960210	12900	12890	12900	12890	45
319	20240112	135600	327379720	12900	12900	12900	12900	1
320	20240112	135500	327366820	12850	12850	12850	12850	0
321	20240112	135400	327366820	12850	12900	12900	12850	1003
322	20240112	135300	314457070	12900	12900	12900	12900	0
323	20240112	135200	314457070	12900	12900	12900	12900	1
324	20240112	135100	314444170	12900	12900	12900	12900	0
325	20240112	135000	314444170	12900	12930	12930	12900	97
326	20240112	134900	313192840	12940	12940	12940	12940	0
327	20240112	134800	313192840	12940	12940	12940	12940	0
328	20240112	134700	313192840	12940	12940	12940	12940	0
329	20240112	134600	313192840	12940	12940	12940	12940	154
330	20240112	134500	311200080	12940	12940	12940	12940	1
331	20240112	134400	311187140	12950	12950	12950	12950	5
332	20240112	134300	311122390	12950	12950	12950	12950	29
333	20240112	134200	310746840	12950	12950	12950	12950	15
334	20240112	134100	310552590	12910	12900	12910	12900	955
335	20240112	134000	298223740	12910	12920	12920	12910	128
336	20240112	133900	296571170	12960	12960	12960	12960	0
337	20240112	133800	296571170	12960	12960	12960	12960	0
338	20240112	133700	296571170	12960	12960	12960	12960	0
339	20240112	133600	296571170	12960	12960	12960	12960	0
340	20240112	133500	296571170	12960	12960	12960	12960	6
341	20240112	133400	296493410	12960	12960	12960	12960	50
342	20240112	133300	295845410	12940	12940	12940	12940	0
343	20240112	133200	295845410	12940	12940	12940	12940	0
344	20240112	133100	295845410	12940	12940	12940	12940	0
345	20240112	133000	295845410	12940	12940	12940	12940	100
346	20240112	132900	294551410	12950	12950	12950	12950	0
347	20240112	132800	294551410	12950	12930	12950	12930	423
348	20240112	132700	289076200	12930	12930	12930	12930	1
349	20240112	132600	289063270	12930	12930	12930	12930	0
350	20240112	132500	289063270	12930	12930	12930	12930	0
351	20240112	132400	289063270	12930	12930	12930	12930	1
352	20240112	132300	289050340	12900	12900	12900	12900	0
353	20240112	132200	289050340	12900	12900	12900	12900	0
354	20240112	132100	289050340	12900	12900	12900	12900	28
355	20240112	132000	288689140	12910	12910	12910	12910	172
356	20240112	131900	286468620	12910	12910	12910	12910	1
357	20240112	131800	286455710	12910	12910	12910	12910	0
358	20240112	131700	286455710	12910	12910	12910	12910	0
359	20240112	131600	286455710	12910	12910	12910	12910	0
360	20240112	131500	286455710	12910	12910	12910	12910	20
361	20240112	131400	286197510	12930	12930	12930	12930	0
362	20240112	131300	286197510	12930	12930	12930	12930	45
363	20240112	131200	285615660	12910	12910	12910	12910	100
364	20240112	131100	284324660	12930	12930	12930	12930	0
365	20240112	131000	284324660	12930	12930	12930	12930	1
366	20240112	130900	284311730	12910	12910	12910	12910	2
367	20240112	130800	284285910	12900	12900	12900	12900	0
368	20240112	130700	284285910	12900	12900	12900	12900	0
369	20240112	130600	284285910	12900	12900	12900	12900	0
370	20240112	130500	284285910	12900	12900	12900	12900	0
371	20240112	130400	284285910	12900	12900	12900	12900	0
372	20240112	130300	284285910	12900	12900	12900	12900	15
373	20240112	130200	284092410	12930	12930	12930	12930	0
374	20240112	130100	284092410	12930	12930	12930	12930	1
375	20240112	130000	284079480	12940	12940	12940	12940	0
376	20240112	125900	284079480	12940	12940	12940	12940	20
377	20240112	125800	283820680	12940	12940	12940	12940	0
378	20240112	125700	283820680	12940	12930	12940	12930	5
379	20240112	125600	283756020	12930	12930	12930	12930	1
380	20240112	125500	283743090	12890	12890	12890	12890	0
381	20240112	125400	283743090	12890	12890	12890	12890	50
382	20240112	125300	283098590	12890	12890	12890	12890	120
383	20240112	125200	281551790	12890	12890	12890	12890	0
384	20240112	125100	281551790	12890	12890	12890	12890	1
385	20240112	125000	281538900	12880	12880	12880	12880	0
386	20240112	124900	281538900	12880	12880	12880	12880	0
387	20240112	124800	281538900	12880	12880	12880	12880	0
388	20240112	124700	281538900	12880	12880	12880	12880	0
389	20240112	124600	281538900	12880	12880	12880	12880	0
390	20240112	124500	281538900	12880	12880	12950	12880	4
391	20240112	124400	281487310	12860	12860	12860	12860	0
392	20240112	124300	281487310	12860	12860	12860	12860	2
393	20240112	124200	281461590	12950	12950	12950	12950	0
394	20240112	124100	281461590	12950	12950	12950	12950	1
395	20240112	124000	281448640	12870	12870	12870	12870	0
396	20240112	123900	281448640	12870	12880	12880	12870	609
397	20240112	123800	273608810	12870	12870	12870	12870	0
398	20240112	123700	273608810	12870	12930	12930	12870	500
399	20240112	123600	267165470	12950	12950	12950	12950	0
400	20240112	123500	267165470	12950	12950	12950	12950	1
401	20240112	123400	267152520	12930	12930	12930	12930	0
402	20240112	123300	267152520	12930	12930	12930	12930	0
403	20240112	123200	267152520	12930	12930	12930	12930	0
404	20240112	123100	267152520	12930	12930	12930	12930	0
405	20240112	123000	267152520	12930	12930	12930	12930	0
406	20240112	122900	267152520	12930	12930	12930	12930	139
407	20240112	122800	265355250	12930	12920	12930	12920	50
408	20240112	122700	264708950	12920	12920	12920	12920	15
409	20240112	122600	264515150	12890	12890	12890	12890	0
410	20240112	122500	264515150	12890	12890	12890	12890	0
411	20240112	122400	264515150	12890	12890	12890	12890	0
412	20240112	122300	264515150	12890	12890	12890	12890	0
413	20240112	122200	264515150	12890	12890	12890	12890	0
414	20240112	122100	264515150	12890	12890	12890	12890	0
415	20240112	122000	264515150	12890	12890	12890	12890	0
416	20240112	121900	264515150	12890	12890	12890	12890	0
417	20240112	121800	264515150	12890	12890	12890	12890	36
418	20240112	121700	264051110	12890	12890	12890	12890	0
419	20240112	121600	264051110	12890	12890	12890	12890	0
420	20240112	121500	264051110	12890	12890	12890	12890	0
421	20240112	121400	264051110	12890	12900	12900	12890	15
422	20240112	121300	263857750	12890	12890	12890	12890	0
423	20240112	121200	263857750	12890	12890	12890	12890	0
424	20240112	121100	263857750	12890	12890	12890	12890	0
425	20240112	121000	263857750	12890	12890	12890	12890	0
426	20240112	120900	263857750	12890	12890	12890	12890	0
427	20240112	120800	263857750	12890	12890	12890	12890	0
428	20240112	120700	263857750	12890	12890	12890	12890	0
429	20240112	120600	263857750	12890	12890	12890	12890	5
430	20240112	120500	263793300	12920	12920	12920	12920	0
431	20240112	120400	263793300	12920	12920	12920	12920	0
432	20240112	120300	263793300	12920	12920	12920	12920	0
433	20240112	120200	263793300	12920	12920	12920	12920	0
434	20240112	120100	263793300	12920	12920	12920	12920	0
435	20240112	120000	263793300	12920	12920	12920	12920	0
436	20240112	115900	263793300	12920	12920	12920	12920	0
437	20240112	115800	263793300	12920	12920	12920	12920	0
438	20240112	115700	263793300	12920	12920	12920	12920	1
439	20240112	115600	263780380	12880	12880	12880	12880	50
440	20240112	115500	263136380	12920	12920	12920	12890	50
441	20240112	115400	262491590	12920	12920	12920	12920	0
442	20240112	115300	262491590	12920	12920	12920	12920	0
443	20240112	115200	262491590	12920	12920	12920	12920	0
444	20240112	115100	262491590	12920	12920	12920	12920	0
445	20240112	115000	262491590	12920	12920	12920	12920	0
446	20240112	114900	262491590	12920	12920	12920	12920	0
447	20240112	114800	262491590	12920	12920	12920	12920	0
448	20240112	114700	262491590	12920	12920	12920	12920	0
449	20240112	114600	262491590	12920	12920	12920	12920	2
450	20240112	114500	262465750	12930	12930	12930	12930	0
451	20240112	114400	262465750	12930	12930	12930	12930	0
452	20240112	114300	262465750	12930	12930	12930	12930	0
453	20240112	114200	262465750	12930	12930	12930	12930	0
454	20240112	114100	262465750	12930	12930	12930	12930	0
455	20240112	114000	262465750	12930	12930	12930	12930	0
456	20240112	113900	262465750	12930	12930	12930	12930	0
457	20240112	113800	262465750	12930	12930	12930	12930	0
458	20240112	113700	262465750	12930	12930	12930	12930	0
459	20240112	113600	262465750	12930	12930	12930	12930	0
460	20240112	113500	262465750	12930	12930	12930	12930	0
461	20240112	113400	262465750	12930	12930	12930	12930	0
462	20240112	113300	262465750	12930	12930	12930	12930	1
463	20240112	113200	262452820	12930	12930	12930	12930	0
464	20240112	113100	262452820	12930	12930	12930	12930	0
465	20240112	113000	262452820	12930	12930	12930	12930	0
466	20240112	112900	262452820	12930	12920	12930	12920	2
467	20240112	112800	262426970	12910	12910	12910	12910	0
468	20240112	112700	262426970	12910	12910	12910	12910	1
469	20240112	112600	262414060	12900	12900	12900	12900	0
470	20240112	112500	262414060	12900	12900	12900	12900	0
471	20240112	112400	262414060	12900	12900	12900	12900	0
472	20240112	112300	262414060	12900	12900	12900	12900	0
473	20240112	112200	262414060	12900	12900	12900	12900	1
474	20240112	112100	262401160	12870	12870	12870	12870	0
475	20240112	112000	262401160	12870	12880	12880	12870	113
476	20240112	111900	260946020	12890	12880	12890	12880	2
477	20240112	111800	260920250	12930	12930	12930	12930	0
478	20240112	111700	260920250	12930	12930	12930	12930	1
479	20240112	111600	260907320	12880	12880	12880	12880	99
480	20240112	111500	259632200	12880	12880	12880	12880	0
481	20240112	111400	259632200	12880	12880	12880	12880	0
482	20240112	111300	259632200	12880	12880	12880	12880	0
483	20240112	111200	259632200	12880	12890	12890	12880	50
484	20240112	111100	258988180	12880	12880	12880	12880	50
485	20240112	111000	258344180	12880	12880	12880	12880	17
486	20240112	110900	258125220	12930	12930	12930	12930	1
487	20240112	110800	258112290	12930	12930	12930	12930	0
488	20240112	110700	258112290	12930	12930	12930	12930	300
489	20240112	110600	254233290	12930	12930	12930	12930	0
490	20240112	110500	254233290	12930	12930	12930	12930	0
491	20240112	110400	254233290	12930	12930	12930	12930	2
492	20240112	110300	254207430	12880	12940	12940	12880	41
493	20240112	110200	253679290	12890	12890	12890	12890	377
494	20240112	110100	248819760	12890	12930	12930	12890	136
495	20240112	110000	247066410	12940	12940	12940	12940	0
496	20240112	105900	247066410	12940	12940	12940	12940	0
497	20240112	105800	247066410	12940	12940	12940	12940	0
498	20240112	105700	247066410	12940	12940	12940	12940	0
499	20240112	105600	247066410	12940	12940	12940	12940	1
500	20240112	105500	247053470	12900	12900	12900	12900	1
501	20240112	105400	247040570	12950	12900	12950	12900	16
502	20240112	105300	246834120	12900	12900	12900	12900	0
503	20240112	105200	246834120	12900	12900	12900	12900	10
504	20240112	105100	246705120	12940	12940	12940	12940	11
505	20240112	105000	246562780	12950	12950	12950	12950	0
506	20240112	104900	246562780	12950	12950	12950	12950	0
507	20240112	104800	246562780	12950	12950	12950	12950	1
508	20240112	104700	246549830	12900	12900	12900	12900	0
509	20240112	104600	246549830	12900	12900	12900	12900	0
510	20240112	104500	246549830	12900	12900	12900	12900	0
511	20240112	104400	246549830	12900	12910	12910	12900	115
512	20240112	104300	245065780	12910	12910	12910	12910	0
513	20240112	104200	245065780	12910	12910	12910	12910	0
514	20240112	104100	245065780	12910	12910	12910	12910	30
515	20240112	104000	244678480	12910	12910	12910	12910	0
516	20240112	103900	244678480	12910	12910	12910	12910	0
517	20240112	103800	244678480	12910	12910	12910	12910	0
518	20240112	103700	244678480	12910	12910	12910	12910	1
519	20240112	103600	244665570	12950	12950	12950	12950	15
520	20240112	103500	244471320	12960	12970	12970	12960	110
521	20240112	103400	243044720	12970	12970	12970	12970	0
522	20240112	103300	243044720	12970	12970	12970	12970	0
523	20240112	103200	243044720	12970	12970	12970	12970	0
524	20240112	103100	243044720	12970	12970	12970	12970	30
525	20240112	103000	242655620	12980	12980	12980	12980	0
526	20240112	102900	242655620	12980	12960	12980	12960	193
527	20240112	102800	240152390	12950	12900	12950	12900	215
528	20240112	102700	237378140	12900	12900	12900	12900	20
529	20240112	102600	237120140	12910	12910	12910	12910	0
530	20240112	102500	237120140	12910	12910	12910	12910	0
531	20240112	102400	237120140	12910	12910	12910	12910	0
532	20240112	102300	237120140	12910	12910	12910	12910	10
533	20240112	102200	236991040	12880	12880	12880	12880	692
534	20240112	102100	228078080	12880	12910	12910	12880	1184
535	20240112	102000	212814750	12910	12920	12920	12910	305
536	20240112	101900	208875010	12920	12980	12980	12920	873
537	20240112	101800	197544550	12980	12980	12980	12980	188
538	20240112	101700	195104310	12980	12980	12980	12980	1
539	20240112	101600	195091330	12990	12920	12990	12910	691
540	20240112	101500	186137040	12990	12990	12990	12990	15
541	20240112	101400	185942190	12920	12920	12920	12920	244
542	20240112	101300	182789710	12920	12980	12980	12920	152
543	20240112	101200	180822750	12980	12930	12980	12930	89
544	20240112	101100	179671930	12920	12920	12920	12920	0
545	20240112	101000	179671930	12920	12920	12920	12920	22
546	20240112	100900	179387690	12920	13030	13030	12920	80
547	20240112	100800	178353760	12920	12910	13040	12910	3
548	20240112	100700	178314890	12920	12960	12960	12920	83
549	20240112	100600	177239980	12950	13050	13050	12950	6
550	20240112	100500	177161780	13010	13010	13010	13010	11
551	20240112	100400	177018670	12900	12960	12960	12900	195
552	20240112	100300	174498810	12960	13010	13010	12960	83
553	20240112	100200	173420930	13060	13060	13060	13060	118
554	20240112	100100	171879850	13070	13090	13090	13060	500
555	20240112	100000	165337180	13090	13080	13090	13080	502
556	20240112	095900	158768410	13090	13100	13100	13090	417
557	20240112	095800	153305890	13100	13060	13100	13060	1111
558	20240112	095700	138777470	13050	13060	13060	13050	186
559	20240112	095600	136349730	13060	13050	13070	13040	664
560	20240112	095500	127681320	13030	13030	13030	13030	100
561	20240112	095400	126378320	13050	13040	13050	13030	774
562	20240112	095300	116281280	13040	13030	13050	13030	949
563	20240112	095200	103906740	13020	12980	13020	12980	1004
564	20240112	095100	90847330	12980	12980	12980	12980	13
565	20240112	095000	90678590	12970	12960	12970	12960	436
566	20240112	094900	85027550	12960	12960	12960	12960	0
567	20240112	094800	85027550	12960	12960	12960	12960	28
568	20240112	094700	84664670	12960	12960	12960	12960	27
569	20240112	094600	84314750	12960	12960	12960	12960	103
570	20240112	094500	82979870	12960	12960	12960	12960	200
571	20240112	094400	80387870	12960	12960	12960	12960	6
572	20240112	094300	80310110	12960	12960	12960	12960	1
573	20240112	094200	80297150	12890	12890	12890	12890	26
574	20240112	094100	79962010	12970	12970	12970	12970	89
575	20240112	094000	78807680	12980	12980	12980	12980	0
576	20240112	093900	78807680	12980	12970	12980	12970	177
577	20240112	093800	76510340	12880	12920	12980	12850	311
578	20240112	093700	72512820	12980	12980	12980	12980	20
579	20240112	093600	72253220	12980	12980	12980	12980	110
580	20240112	093500	70825420	12980	12980	12980	12980	272
581	20240112	093400	67294860	12980	12980	12980	12980	40
582	20240112	093300	66775660	12980	12930	12980	12930	102
583	20240112	093200	65456700	12990	12990	12990	12990	0
584	20240112	093100	65456700	12990	12990	12990	12990	0
585	20240112	093000	65456700	12990	13020	13020	12990	265
586	20240112	092900	62012390	12990	12940	13010	12940	1323
587	20240112	092800	44835180	12930	12900	12930	12900	1124
588	20240112	092700	30318530	12900	12870	12900	12870	179
589	20240112	092600	28011450	12860	12860	12860	12860	55
590	20240112	092500	27304150	12820	12820	12820	12820	50
591	20240112	092400	26663150	12820	12820	12820	12820	134
592	20240112	092300	24945270	12830	12830	12830	12830	0
593	20240112	092200	24945270	12830	12830	12830	12830	16
594	20240112	092100	24739990	12840	12840	12840	12840	101
595	20240112	092000	23443150	12840	12860	12860	12840	88
596	20240112	091900	22313190	12860	12860	12860	12860	0
597	20240112	091800	22313190	12860	12870	12870	12860	20
598	20240112	091700	22055940	12830	12830	12830	12830	1
599	20240112	091600	22043110	12820	12830	12830	12820	200
600	20240112	091500	19478240	12840	12840	12840	12840	101
601	20240112	091400	18181400	12880	12880	12880	12880	0
602	20240112	091300	18181400	12880	12830	12880	12820	222
603	20240112	091200	15333140	12850	12860	12880	12850	471
604	20240112	091100	9279420	12860	12890	12890	12860	395
605	20240112	091000	4199630	12850	12850	12850	12850	0
606	20240112	090900	4199630	12850	12850	12850	12850	0
607	20240112	090800	4199630	12850	12850	12850	12850	55
608	20240112	090700	3492880	12850	12850	12850	12850	5
609	20240112	090600	3428630	12890	12890	12890	12880	169
610	20240112	090500	1250840	12880	12880	12880	12880	0
611	20240112	090400	1250840	12880	12880	12880	12880	38
612	20240112	090300	761400	12880	12880	12880	12880	0
613	20240112	090200	761400	12880	12880	12880	12880	0
614	20240112	090100	761400	12880	12880	12880	12880	0
615	20240112	090000	761400	12880	12990	12990	12880	59