KissMeData/086710/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	195800	459232350	8580	8580	8580	8580	1299
3	20240112	195700	459232350	8580	8580	8580	8580	0
4	20240112	195600	459232350	8580	8580	8580	8580	0
5	20240112	195500	459232350	8580	8580	8580	8580	0
6	20240112	195400	459232350	8580	8580	8580	8580	0
7	20240112	195300	459232350	8580	8580	8580	8580	0
8	20240112	195200	459232350	8580	8580	8580	8580	0
9	20240112	195100	459232350	8580	8580	8580	8580	0
10	20240112	195000	459232350	8580	8580	8580	8580	0
11	20240112	194900	459232350	8580	8580	8580	8580	0
12	20240112	194800	459232350	8580	8580	8580	8580	0
13	20240112	194700	459232350	8580	8580	8580	8580	0
14	20240112	194600	459232350	8580	8580	8580	8580	0
15	20240112	194500	459232350	8580	8580	8580	8580	0
16	20240112	194400	459232350	8580	8580	8580	8580	0
17	20240112	194300	459232350	8580	8580	8580	8580	0
18	20240112	194200	459232350	8580	8580	8580	8580	0
19	20240112	194100	459232350	8580	8580	8580	8580	0
20	20240112	194000	459232350	8580	8580	8580	8580	0
21	20240112	193900	459232350	8580	8580	8580	8580	0
22	20240112	193800	459232350	8580	8580	8580	8580	0
23	20240112	193700	459232350	8580	8580	8580	8580	0
24	20240112	193600	459232350	8580	8580	8580	8580	0
25	20240112	193500	459232350	8580	8580	8580	8580	0
26	20240112	193400	459232350	8580	8580	8580	8580	0
27	20240112	193300	459232350	8580	8580	8580	8580	0
28	20240112	193200	459232350	8580	8580	8580	8580	0
29	20240112	193100	459232350	8580	8580	8580	8580	0
30	20240112	193000	459232350	8580	8580	8580	8580	0
31	20240112	192900	459232350	8580	8580	8580	8580	0
32	20240112	192800	459232350	8580	8580	8580	8580	1299
33	20240112	192700	459232350	8580	8580	8580	8580	0
34	20240112	192600	459232350	8580	8580	8580	8580	0
35	20240112	192500	459232350	8580	8580	8580	8580	0
36	20240112	192400	459232350	8580	8580	8580	8580	0
37	20240112	192300	459232350	8580	8580	8580	8580	0
38	20240112	192200	459232350	8580	8580	8580	8580	0
39	20240112	192100	459232350	8580	8580	8580	8580	0
40	20240112	192000	459232350	8580	8580	8580	8580	0
41	20240112	191900	459232350	8580	8580	8580	8580	0
42	20240112	191800	459232350	8580	8580	8580	8580	0
43	20240112	191700	459232350	8580	8580	8580	8580	0
44	20240112	191600	459232350	8580	8580	8580	8580	0
45	20240112	191500	459232350	8580	8580	8580	8580	0
46	20240112	191400	459232350	8580	8580	8580	8580	0
47	20240112	191300	459232350	8580	8580	8580	8580	0
48	20240112	191200	459232350	8580	8580	8580	8580	0
49	20240112	191100	459232350	8580	8580	8580	8580	0
50	20240112	191000	459232350	8580	8580	8580	8580	0
51	20240112	190900	459232350	8580	8580	8580	8580	0
52	20240112	190800	459232350	8580	8580	8580	8580	0
53	20240112	190700	459232350	8580	8580	8580	8580	0
54	20240112	190600	459232350	8580	8580	8580	8580	0
55	20240112	190500	459232350	8580	8580	8580	8580	0
56	20240112	190400	459232350	8580	8580	8580	8580	0
57	20240112	190300	459232350	8580	8580	8580	8580	0
58	20240112	190200	459232350	8580	8580	8580	8580	0
59	20240112	190100	459232350	8580	8580	8580	8580	0
60	20240112	190000	459232350	8580	8580	8580	8580	0
61	20240112	185900	459232350	8580	8580	8580	8580	0
62	20240112	185800	459232350	8580	8580	8580	8580	1299
63	20240112	185700	459232350	8580	8580	8580	8580	0
64	20240112	185600	459232350	8580	8580	8580	8580	0
65	20240112	185500	459232350	8580	8580	8580	8580	0
66	20240112	185400	459232350	8580	8580	8580	8580	0
67	20240112	185300	459232350	8580	8580	8580	8580	0
68	20240112	185200	459232350	8580	8580	8580	8580	0
69	20240112	185100	459232350	8580	8580	8580	8580	0
70	20240112	185000	459232350	8580	8580	8580	8580	0
71	20240112	184900	459232350	8580	8580	8580	8580	0
72	20240112	184800	459232350	8580	8580	8580	8580	0
73	20240112	184700	459232350	8580	8580	8580	8580	0
74	20240112	184600	459232350	8580	8580	8580	8580	0
75	20240112	184500	459232350	8580	8580	8580	8580	0
76	20240112	184400	459232350	8580	8580	8580	8580	0
77	20240112	184300	459232350	8580	8580	8580	8580	0
78	20240112	184200	459232350	8580	8580	8580	8580	0
79	20240112	184100	459232350	8580	8580	8580	8580	0
80	20240112	184000	459232350	8580	8580	8580	8580	0
81	20240112	183900	459232350	8580	8580	8580	8580	0
82	20240112	183800	459232350	8580	8580	8580	8580	0
83	20240112	183700	459232350	8580	8580	8580	8580	0
84	20240112	183600	459232350	8580	8580	8580	8580	0
85	20240112	183500	459232350	8580	8580	8580	8580	0
86	20240112	183400	459232350	8580	8580	8580	8580	0
87	20240112	183300	459232350	8580	8580	8580	8580	0
88	20240112	183200	459232350	8580	8580	8580	8580	0
89	20240112	183100	459232350	8580	8580	8580	8580	0
90	20240112	183000	459232350	8580	8580	8580	8580	0
91	20240112	182900	459232350	8580	8580	8580	8580	0
92	20240112	182800	459232350	8580	8580	8580	8580	1299
93	20240112	182700	459232350	8580	8580	8580	8580	0
94	20240112	182600	459232350	8580	8580	8580	8580	0
95	20240112	182500	459232350	8580	8580	8580	8580	0
96	20240112	182400	459232350	8580	8580	8580	8580	0
97	20240112	182300	459232350	8580	8580	8580	8580	0
98	20240112	182200	459232350	8580	8580	8580	8580	0
99	20240112	182100	459232350	8580	8580	8580	8580	0
100	20240112	182000	459232350	8580	8580	8580	8580	0
101	20240112	181900	459232350	8580	8580	8580	8580	0
102	20240112	181800	459232350	8580	8580	8580	8580	0
103	20240112	181700	459232350	8580	8580	8580	8580	0
104	20240112	181600	459232350	8580	8580	8580	8580	0
105	20240112	181500	459232350	8580	8580	8580	8580	0
106	20240112	181400	459232350	8580	8580	8580	8580	0
107	20240112	181300	459232350	8580	8580	8580	8580	0
108	20240112	181200	459232350	8580	8580	8580	8580	0
109	20240112	181100	459232350	8580	8580	8580	8580	0
110	20240112	181000	459232350	8580	8580	8580	8580	0
111	20240112	180900	459232350	8580	8580	8580	8580	0
112	20240112	180800	459232350	8580	8580	8580	8580	0
113	20240112	180700	459232350	8580	8580	8580	8580	0
114	20240112	180600	459232350	8580	8580	8580	8580	0
115	20240112	180500	459232350	8580	8580	8580	8580	0
116	20240112	180400	459232350	8580	8580	8580	8580	0
117	20240112	180300	459232350	8580	8580	8580	8580	0
118	20240112	180200	459232350	8580	8580	8580	8580	0
119	20240112	180100	459232350	8580	8580	8580	8580	0
120	20240112	180000	459232350	8580	8580	8580	8580	0
121	20240112	175900	459232350	8580	8580	8580	8580	0
122	20240112	175800	459232350	8580	8580	8580	8580	1299
123	20240112	175700	459232350	8580	8580	8580	8580	0
124	20240112	175600	459232350	8580	8580	8580	8580	0
125	20240112	175500	459232350	8580	8580	8580	8580	0
126	20240112	175400	459232350	8580	8580	8580	8580	0
127	20240112	175300	459232350	8580	8580	8580	8580	0
128	20240112	175200	459232350	8580	8580	8580	8580	0
129	20240112	175100	459232350	8580	8580	8580	8580	0
130	20240112	175000	459232350	8580	8580	8580	8580	0
131	20240112	174900	459232350	8580	8580	8580	8580	0
132	20240112	174800	459232350	8580	8580	8580	8580	0
133	20240112	174700	459232350	8580	8580	8580	8580	0
134	20240112	174600	459232350	8580	8580	8580	8580	0
135	20240112	174500	459232350	8580	8580	8580	8580	0
136	20240112	174400	459232350	8580	8580	8580	8580	0
137	20240112	174300	459232350	8580	8580	8580	8580	0
138	20240112	174200	459232350	8580	8580	8580	8580	0
139	20240112	174100	459232350	8580	8580	8580	8580	0
140	20240112	174000	459232350	8580	8580	8580	8580	0
141	20240112	173900	459232350	8580	8580	8580	8580	0
142	20240112	173800	459232350	8580	8580	8580	8580	0
143	20240112	173700	459232350	8580	8580	8580	8580	0
144	20240112	173600	459232350	8580	8580	8580	8580	0
145	20240112	173500	459232350	8580	8580	8580	8580	0
146	20240112	173400	459232350	8580	8580	8580	8580	0
147	20240112	173300	459232350	8580	8580	8580	8580	0
148	20240112	173200	459232350	8580	8580	8580	8580	0
149	20240112	173100	459232350	8580	8580	8580	8580	0
150	20240112	173000	459232350	8580	8580	8580	8580	0
151	20240112	172900	459232350	8580	8580	8580	8580	0
152	20240112	172800	459232350	8580	8580	8580	8580	1299
153	20240112	172700	459232350	8580	8580	8580	8580	0
154	20240112	172600	459232350	8580	8580	8580	8580	0
155	20240112	172500	459232350	8580	8580	8580	8580	0
156	20240112	172400	459232350	8580	8580	8580	8580	0
157	20240112	172300	459232350	8580	8580	8580	8580	0
158	20240112	172200	459232350	8580	8580	8580	8580	0
159	20240112	172100	459232350	8580	8580	8580	8580	0
160	20240112	172000	459232350	8580	8580	8580	8580	0
161	20240112	171900	459232350	8580	8580	8580	8580	0
162	20240112	171800	459232350	8580	8580	8580	8580	0
163	20240112	171700	459232350	8580	8580	8580	8580	0
164	20240112	171600	459232350	8580	8580	8580	8580	0
165	20240112	171500	459232350	8580	8580	8580	8580	0
166	20240112	171400	459232350	8580	8580	8580	8580	0
167	20240112	171300	459232350	8580	8580	8580	8580	0
168	20240112	171200	459232350	8580	8580	8580	8580	0
169	20240112	171100	459232350	8580	8580	8580	8580	0
170	20240112	171000	459232350	8580	8580	8580	8580	0
171	20240112	170900	459232350	8580	8580	8580	8580	0
172	20240112	170800	459232350	8580	8580	8580	8580	0
173	20240112	170700	459232350	8580	8580	8580	8580	0
174	20240112	170600	459232350	8580	8580	8580	8580	0
175	20240112	170500	459232350	8580	8580	8580	8580	0
176	20240112	170400	459232350	8580	8580	8580	8580	0
177	20240112	170300	459232350	8580	8580	8580	8580	0
178	20240112	170200	459232350	8580	8580	8580	8580	0
179	20240112	170100	459232350	8580	8580	8580	8580	0
180	20240112	170000	459232350	8580	8580	8580	8580	0
181	20240112	165900	459232350	8580	8580	8580	8580	0
182	20240112	165800	459232350	8580	8580	8580	8580	1299
183	20240112	165700	459232350	8580	8580	8580	8580	0
184	20240112	165600	459232350	8580	8580	8580	8580	0
185	20240112	165500	459232350	8580	8580	8580	8580	0
186	20240112	165400	459232350	8580	8580	8580	8580	0
187	20240112	165300	459232350	8580	8580	8580	8580	0
188	20240112	165200	459232350	8580	8580	8580	8580	0
189	20240112	165100	459232350	8580	8580	8580	8580	0
190	20240112	165000	459232350	8580	8580	8580	8580	0
191	20240112	164900	459232350	8580	8580	8580	8580	0
192	20240112	164800	459232350	8580	8580	8580	8580	0
193	20240112	164700	459232350	8580	8580	8580	8580	0
194	20240112	164600	459232350	8580	8580	8580	8580	0
195	20240112	164500	459232350	8580	8580	8580	8580	0
196	20240112	164400	459232350	8580	8580	8580	8580	0
197	20240112	164300	459232350	8580	8580	8580	8580	0
198	20240112	164200	459232350	8580	8580	8580	8580	0
199	20240112	164100	459232350	8580	8580	8580	8580	0
200	20240112	164000	459232350	8580	8580	8580	8580	0
201	20240112	163900	459232350	8580	8580	8580	8580	0
202	20240112	163800	459232350	8580	8580	8580	8580	0
203	20240112	163700	459232350	8580	8580	8580	8580	0
204	20240112	163600	459232350	8580	8580	8580	8580	0
205	20240112	163500	459232350	8580	8580	8580	8580	0
206	20240112	163400	459232350	8580	8580	8580	8580	0
207	20240112	163300	459232350	8580	8580	8580	8580	0
208	20240112	163200	459232350	8580	8580	8580	8580	0
209	20240112	163100	459232350	8580	8580	8580	8580	0
210	20240112	163000	459232350	8580	8580	8580	8580	0
211	20240112	162900	459232350	8580	8580	8580	8580	0
212	20240112	162800	459232350	8580	8580	8580	8580	1299
213	20240112	162700	459232350	8580	8580	8580	8580	0
214	20240112	162600	459232350	8580	8580	8580	8580	0
215	20240112	162500	459232350	8580	8580	8580	8580	0
216	20240112	162400	459232350	8580	8580	8580	8580	0
217	20240112	162300	459232350	8580	8580	8580	8580	0
218	20240112	162200	459232350	8580	8580	8580	8580	0
219	20240112	162100	459232350	8580	8580	8580	8580	0
220	20240112	162000	459232350	8580	8580	8580	8580	0
221	20240112	161900	459232350	8580	8580	8580	8580	0
222	20240112	161800	459232350	8580	8580	8580	8580	0
223	20240112	161700	459232350	8580	8580	8580	8580	0
224	20240112	161600	459232350	8580	8580	8580	8580	0
225	20240112	161500	459232350	8580	8580	8580	8580	0
226	20240112	161400	459232350	8580	8580	8580	8580	0
227	20240112	161300	459232350	8580	8580	8580	8580	0
228	20240112	161200	459232350	8580	8580	8580	8580	0
229	20240112	161100	459232350	8580	8580	8580	8580	0
230	20240112	161000	459232350	8580	8580	8580	8580	0
231	20240112	160900	459232350	8580	8580	8580	8580	0
232	20240112	160800	459232350	8580	8580	8580	8580	0
233	20240112	160700	459232350	8580	8580	8580	8580	0
234	20240112	160600	459232350	8580	8580	8580	8580	0
235	20240112	160500	459232350	8580	8580	8580	8580	0
236	20240112	160400	459232350	8580	8580	8580	8580	0
237	20240112	160300	459232350	8580	8580	8580	8580	0
238	20240112	160200	459232350	8580	8580	8580	8580	0
239	20240112	160100	459232350	8580	8580	8580	8580	0
240	20240112	160000	459232350	8580	8580	8580	8580	0
241	20240112	155900	459232350	8580	8580	8580	8580	0
242	20240112	155800	459232350	8580	8580	8580	8580	1299
243	20240112	155700	459232350	8580	8580	8580	8580	0
244	20240112	155600	459232350	8580	8580	8580	8580	0
245	20240112	155500	459232350	8580	8580	8580	8580	0
246	20240112	155400	459232350	8580	8580	8580	8580	0
247	20240112	155300	459232350	8580	8580	8580	8580	0
248	20240112	155200	459232350	8580	8580	8580	8580	0
249	20240112	155100	459232350	8580	8580	8580	8580	0
250	20240112	155000	459232350	8580	8580	8580	8580	0
251	20240112	154900	459232350	8580	8580	8580	8580	0
252	20240112	154800	459232350	8580	8580	8580	8580	0
253	20240112	154700	459232350	8580	8580	8580	8580	0
254	20240112	154600	459232350	8580	8580	8580	8580	0
255	20240112	154500	459232350	8580	8580	8580	8580	0
256	20240112	154400	459232350	8580	8580	8580	8580	0
257	20240112	154300	459232350	8580	8580	8580	8580	0
258	20240112	154200	459232350	8580	8580	8580	8580	0
259	20240112	154100	459232350	8580	8580	8580	8580	0
260	20240112	154000	459232350	8580	8580	8580	8580	0
261	20240112	153900	459232350	8580	8580	8580	8580	0
262	20240112	153800	459232350	8580	8580	8580	8580	0
263	20240112	153700	459232350	8580	8580	8580	8580	0
264	20240112	153600	459232350	8580	8580	8580	8580	0
265	20240112	153500	459232350	8580	8580	8580	8580	0
266	20240112	153400	459232350	8580	8580	8580	8580	0
267	20240112	153300	459232350	8580	8580	8580	8580	0
268	20240112	153200	459232350	8580	8580	8580	8580	0
269	20240112	153100	459232350	8580	8580	8580	8580	0
270	20240112	153000	459232350	8580	8580	8580	8580	1299
271	20240112	152900	448086930	8580	8580	8580	8580	0
272	20240112	152800	448086930	8580	8580	8580	8580	0
273	20240112	152700	448086930	8580	8580	8580	8580	0
274	20240112	152600	448086930	8580	8580	8580	8580	0
275	20240112	152500	448086930	8580	8580	8580	8580	0
276	20240112	152400	448086930	8580	8580	8580	8580	0
277	20240112	152300	448086930	8580	8580	8580	8580	0
278	20240112	152200	448086930	8580	8580	8580	8580	0
279	20240112	152100	448086930	8580	8580	8580	8580	0
280	20240112	152000	448086930	8580	8580	8580	8580	0
281	20240112	151900	448086930	8580	8580	8580	8580	0
282	20240112	151800	448086930	8580	8580	8580	8580	0
283	20240112	151700	448086930	8580	8580	8580	8580	75
284	20240112	151600	447443430	8600	8600	8600	8600	1
285	20240112	151500	447434830	8590	8590	8590	8590	0
286	20240112	151400	447434830	8590	8590	8590	8590	10
287	20240112	151300	447348930	8580	8580	8580	8580	0
288	20240112	151200	447348930	8580	8580	8580	8580	1
289	20240112	151100	447340350	8590	8590	8590	8590	0
290	20240112	151000	447340350	8590	8590	8590	8590	1
291	20240112	150900	447331760	8590	8590	8590	8590	0
292	20240112	150800	447331760	8590	8590	8590	8590	0
293	20240112	150700	447331760	8590	8590	8590	8590	106
294	20240112	150600	446421220	8590	8590	8590	8590	0
295	20240112	150500	446421220	8590	8590	8590	8590	10
296	20240112	150400	446335320	8600	8600	8600	8600	1
297	20240112	150300	446326720	8580	8580	8580	8580	11
298	20240112	150200	446232340	8580	8580	8580	8580	100
299	20240112	150100	445374340	8580	8580	8580	8580	0
300	20240112	150000	445374340	8580	8580	8580	8580	0
301	20240112	145900	445374340	8580	8580	8580	8580	2
302	20240112	145800	445357180	8600	8600	8600	8600	0
303	20240112	145700	445357180	8600	8590	8600	8590	232
304	20240112	145600	443362700	8590	8580	8590	8580	7
305	20240112	145500	443302620	8570	8570	8570	8570	0
306	20240112	145400	443302620	8570	8570	8570	8570	0
307	20240112	145300	443302620	8570	8570	8570	8570	0
308	20240112	145200	443302620	8570	8570	8570	8570	60
309	20240112	145100	442788420	8580	8580	8580	8580	0
310	20240112	145000	442788420	8580	8580	8580	8580	538
311	20240112	144900	438172380	8590	8590	8590	8590	401
312	20240112	144800	434727790	8590	8590	8590	8590	0
313	20240112	144700	434727790	8590	8590	8590	8590	1
314	20240112	144600	434719200	8590	8590	8590	8590	0
315	20240112	144500	434719200	8590	8590	8590	8590	0
316	20240112	144400	434719200	8590	8590	8590	8590	867
317	20240112	144300	427271670	8590	8590	8590	8590	30
318	20240112	144200	427013970	8600	8600	8600	8600	0
319	20240112	144100	427013970	8600	8600	8600	8600	0
320	20240112	144000	427013970	8600	8600	8600	8600	10
321	20240112	143900	426927970	8600	8600	8600	8600	36
322	20240112	143800	426618370	8590	8610	8610	8590	16
323	20240112	143700	426480630	8600	8600	8600	8600	0
324	20240112	143600	426480630	8600	8600	8600	8600	0
325	20240112	143500	426480630	8600	8600	8600	8600	0
326	20240112	143400	426480630	8600	8600	8600	8600	0
327	20240112	143300	426480630	8600	8610	8610	8600	28
328	20240112	143200	426239650	8610	8610	8610	8610	0
329	20240112	143100	426239650	8610	8610	8610	8610	0
330	20240112	143000	426239650	8610	8610	8610	8610	3
331	20240112	142900	426213820	8610	8610	8610	8610	0
332	20240112	142800	426213820	8610	8610	8610	8610	0
333	20240112	142700	426213820	8610	8610	8610	8610	0
334	20240112	142600	426213820	8610	8610	8610	8610	19
335	20240112	142500	426050230	8600	8600	8600	8600	0
336	20240112	142400	426050230	8600	8600	8600	8600	0
337	20240112	142300	426050230	8600	8610	8610	8600	5
338	20240112	142200	426007220	8600	8600	8600	8600	19
339	20240112	142100	425843820	8600	8590	8600	8590	12
340	20240112	142000	425740720	8600	8610	8610	8600	1647
341	20240112	141900	411573340	8610	8610	8610	8610	0
342	20240112	141800	411573340	8610	8610	8610	8610	0
343	20240112	141700	411573340	8610	8610	8610	8610	0
344	20240112	141600	411573340	8610	8610	8610	8610	0
345	20240112	141500	411573340	8610	8610	8610	8610	0
346	20240112	141400	411573340	8610	8610	8610	8610	0
347	20240112	141300	411573340	8610	8610	8610	8610	0
348	20240112	141200	411573340	8610	8610	8610	8610	0
349	20240112	141100	411573340	8610	8610	8610	8610	770
350	20240112	141000	404943640	8640	8640	8640	8640	0
351	20240112	140900	404943640	8640	8640	8640	8640	0
352	20240112	140800	404943640	8640	8620	8640	8620	731
353	20240112	140700	398640000	8640	8640	8640	8640	0
354	20240112	140600	398640000	8640	8640	8640	8640	3
355	20240112	140500	398614080	8640	8640	8640	8640	0
356	20240112	140400	398614080	8640	8640	8640	8640	1
357	20240112	140300	398605440	8630	8630	8630	8630	40
358	20240112	140200	398260240	8630	8630	8630	8630	5
359	20240112	140100	398217090	8630	8630	8630	8630	0
360	20240112	140000	398217090	8630	8620	8630	8620	264
361	20240112	135900	395939850	8620	8620	8620	8620	20
362	20240112	135800	395767450	8620	8620	8620	8620	0
363	20240112	135700	395767450	8620	8620	8620	8620	125
364	20240112	135600	394689950	8610	8610	8610	8610	0
365	20240112	135500	394689950	8610	8610	8610	8610	0
366	20240112	135400	394689950	8610	8610	8610	8610	0
367	20240112	135300	394689950	8610	8610	8610	8610	0
368	20240112	135200	394689950	8610	8610	8610	8610	0
369	20240112	135100	394689950	8610	8610	8610	8610	93
370	20240112	135000	393889220	8620	8620	8620	8620	7
371	20240112	134900	393828880	8620	8620	8620	8620	3
372	20240112	134800	393803020	8610	8610	8610	8610	100
373	20240112	134700	392942020	8610	8610	8610	8610	4
374	20240112	134600	392907580	8620	8620	8620	8620	20
375	20240112	134500	392735180	8610	8610	8610	8610	0
376	20240112	134400	392735180	8610	8610	8610	8610	223
377	20240112	134300	390815150	8610	8610	8610	8610	16
378	20240112	134200	390677390	8610	8610	8610	8610	0
379	20240112	134100	390677390	8610	8620	8620	8610	245
380	20240112	134000	388567710	8610	8620	8620	8610	125
381	20240112	133900	387490530	8630	8630	8630	8630	1
382	20240112	133800	387481900	8620	8620	8620	8620	9
383	20240112	133700	387404320	8610	8610	8610	8610	0
384	20240112	133600	387404320	8610	8610	8610	8610	100
385	20240112	133500	386543320	8620	8620	8620	8620	50
386	20240112	133400	386112320	8620	8620	8620	8620	27
387	20240112	133300	385879580	8620	8620	8620	8620	0
388	20240112	133200	385879580	8620	8620	8620	8620	25
389	20240112	133100	385664080	8620	8620	8620	8620	0
390	20240112	133000	385664080	8620	8620	8620	8620	0
391	20240112	132900	385664080	8620	8620	8620	8620	0
392	20240112	132800	385664080	8620	8620	8620	8620	0
393	20240112	132700	385664080	8620	8620	8620	8620	0
394	20240112	132600	385664080	8620	8620	8630	8620	1408
395	20240112	132500	373526540	8620	8620	8620	8620	0
396	20240112	132400	373526540	8620	8620	8620	8620	0
397	20240112	132300	373526540	8620	8620	8620	8620	0
398	20240112	132200	373526540	8620	8620	8620	8620	0
399	20240112	132100	373526540	8620	8620	8620	8620	0
400	20240112	132000	373526540	8620	8620	8620	8620	0
401	20240112	131900	373526540	8620	8620	8620	8620	18
402	20240112	131800	373371380	8620	8620	8620	8620	0
403	20240112	131700	373371380	8620	8620	8620	8620	83
404	20240112	131600	372655920	8630	8630	8630	8630	235
405	20240112	131500	370627870	8640	8640	8640	8640	50
406	20240112	131400	370195870	8630	8630	8630	8630	0
407	20240112	131300	370195870	8630	8630	8630	8630	0
408	20240112	131200	370195870	8630	8630	8630	8630	1
409	20240112	131100	370187240	8640	8640	8640	8640	200
410	20240112	131000	368459240	8630	8630	8630	8630	0
411	20240112	130900	368459240	8630	8630	8630	8630	0
412	20240112	130800	368459240	8630	8630	8630	8630	0
413	20240112	130700	368459240	8630	8630	8630	8630	0
414	20240112	130600	368459240	8630	8630	8630	8630	5
415	20240112	130500	368416090	8610	8610	8610	8610	0
416	20240112	130400	368416090	8610	8610	8610	8610	0
417	20240112	130300	368416090	8610	8610	8610	8610	0
418	20240112	130200	368416090	8610	8610	8610	8610	0
419	20240112	130100	368416090	8610	8610	8610	8610	0
420	20240112	130000	368416090	8610	8610	8610	8610	0
421	20240112	125900	368416090	8610	8610	8610	8610	0
422	20240112	125800	368416090	8610	8610	8610	8610	0
423	20240112	125700	368416090	8610	8610	8610	8610	22
424	20240112	125600	368226670	8610	8610	8610	8610	0
425	20240112	125500	368226670	8610	8610	8610	8610	0
426	20240112	125400	368226670	8610	8610	8610	8610	245
427	20240112	125300	366117220	8610	8610	8610	8610	489
428	20240112	125200	361906930	8620	8620	8620	8620	642
429	20240112	125100	356372890	8620	8640	8640	8620	136
430	20240112	125000	355200250	8620	8620	8620	8620	1
431	20240112	124900	355191630	8640	8640	8640	8640	0
432	20240112	124800	355191630	8640	8640	8640	8640	0
433	20240112	124700	355191630	8640	8640	8640	8640	0
434	20240112	124600	355191630	8640	8630	8640	8620	749
435	20240112	124500	348732710	8640	8640	8640	8640	0
436	20240112	124400	348732710	8640	8650	8650	8640	401
437	20240112	124300	345266310	8650	8650	8650	8650	708
438	20240112	124200	339142110	8660	8660	8660	8660	0
439	20240112	124100	339142110	8660	8670	8670	8660	56
440	20240112	124000	338657130	8660	8660	8660	8660	2
441	20240112	123900	338639810	8660	8670	8670	8660	941
442	20240112	123800	330490710	8670	8670	8670	8670	0
443	20240112	123700	330490710	8670	8670	8670	8670	0
444	20240112	123600	330490710	8670	8670	8670	8670	147
445	20240112	123500	329216220	8670	8670	8670	8670	0
446	20240112	123400	329216220	8670	8670	8670	8670	0
447	20240112	123300	329216220	8670	8670	8670	8670	0
448	20240112	123200	329216220	8670	8670	8670	8670	0
449	20240112	123100	329216220	8670	8670	8670	8670	0
450	20240112	123000	329216220	8670	8670	8670	8670	0
451	20240112	122900	329216220	8670	8670	8670	8670	0
452	20240112	122800	329216220	8670	8670	8670	8670	0
453	20240112	122700	329216220	8670	8670	8670	8670	0
454	20240112	122600	329216220	8670	8670	8670	8670	0
455	20240112	122500	329216220	8670	8680	8680	8670	317
456	20240112	122400	326467550	8680	8680	8680	8680	100
457	20240112	122300	325599550	8690	8690	8690	8690	0
458	20240112	122200	325599550	8690	8690	8690	8690	192
459	20240112	122100	323931070	8700	8700	8700	8700	0
460	20240112	122000	323931070	8700	8700	8700	8700	0
461	20240112	121900	323931070	8700	8700	8700	8700	0
462	20240112	121800	323931070	8700	8700	8700	8700	0
463	20240112	121700	323931070	8700	8700	8700	8700	0
464	20240112	121600	323931070	8700	8700	8700	8700	0
465	20240112	121500	323931070	8700	8700	8700	8700	0
466	20240112	121400	323931070	8700	8700	8700	8700	20
467	20240112	121300	323757070	8700	8700	8700	8700	0
468	20240112	121200	323757070	8700	8700	8700	8700	900
469	20240112	121100	315927070	8690	8690	8690	8690	0
470	20240112	121000	315927070	8690	8690	8690	8690	69
471	20240112	120900	315327460	8690	8690	8690	8690	0
472	20240112	120800	315327460	8690	8690	8690	8690	1
473	20240112	120700	315318770	8690	8690	8690	8690	0
474	20240112	120600	315318770	8690	8690	8690	8690	0
475	20240112	120500	315318770	8690	8680	8690	8680	35
476	20240112	120400	315014870	8680	8680	8680	8680	155
477	20240112	120300	313669470	8680	8680	8680	8680	0
478	20240112	120200	313669470	8680	8680	8680	8680	167
479	20240112	120100	312219910	8680	8680	8680	8680	0
480	20240112	120000	312219910	8680	8680	8680	8680	0
481	20240112	115900	312219910	8680	8680	8680	8680	0
482	20240112	115800	312219910	8680	8680	8680	8680	150
483	20240112	115700	310917910	8680	8680	8680	8680	0
484	20240112	115600	310917910	8680	8680	8680	8680	212
485	20240112	115500	309077750	8680	8680	8680	8680	0
486	20240112	115400	309077750	8680	8680	8680	8680	0
487	20240112	115300	309077750	8680	8680	8680	8680	0
488	20240112	115200	309077750	8680	8680	8680	8680	10
489	20240112	115100	308990950	8680	8680	8680	8680	0
490	20240112	115000	308990950	8680	8680	8680	8680	1
491	20240112	114900	308982270	8680	8680	8680	8680	0
492	20240112	114800	308982270	8680	8680	8680	8680	0
493	20240112	114700	308982270	8680	8680	8680	8680	0
494	20240112	114600	308982270	8680	8680	8680	8680	10
495	20240112	114500	308895470	8680	8680	8680	8680	102
496	20240112	114400	308010110	8680	8680	8680	8680	0
497	20240112	114300	308010110	8680	8700	8700	8680	115
498	20240112	114200	307009630	8690	8690	8690	8690	0
499	20240112	114100	307009630	8690	8690	8690	8690	0
500	20240112	114000	307009630	8690	8690	8690	8690	0
501	20240112	113900	307009630	8690	8690	8690	8690	9
502	20240112	113800	306931420	8680	8680	8680	8680	10
503	20240112	113700	306844620	8690	8680	8690	8680	52
504	20240112	113600	306393240	8680	8680	8680	8680	1
505	20240112	113500	306384560	8700	8700	8700	8700	0
506	20240112	113400	306384560	8700	8700	8700	8700	0
507	20240112	113300	306384560	8700	8700	8700	8700	91
508	20240112	113200	305592860	8690	8690	8690	8690	0
509	20240112	113100	305592860	8690	8690	8690	8690	0
510	20240112	113000	305592860	8690	8690	8690	8690	0
511	20240112	112900	305592860	8690	8690	8690	8690	0
512	20240112	112800	305592860	8690	8690	8690	8690	0
513	20240112	112700	305592860	8690	8690	8690	8690	0
514	20240112	112600	305592860	8690	8690	8690	8690	0
515	20240112	112500	305592860	8690	8690	8690	8690	0
516	20240112	112400	305592860	8690	8690	8690	8690	0
517	20240112	112300	305592860	8690	8690	8690	8690	0
518	20240112	112200	305592860	8690	8690	8690	8690	0
519	20240112	112100	305592860	8690	8690	8690	8690	60
520	20240112	112000	305071460	8690	8690	8690	8690	90
521	20240112	111900	304289360	8690	8690	8690	8690	0
522	20240112	111800	304289360	8690	8690	8690	8690	183
523	20240112	111700	302699090	8690	8690	8690	8690	0
524	20240112	111600	302699090	8690	8690	8690	8690	0
525	20240112	111500	302699090	8690	8690	8690	8690	10
526	20240112	111400	302612190	8690	8690	8690	8690	0
527	20240112	111300	302612190	8690	8690	8690	8690	0
528	20240112	111200	302612190	8690	8690	8690	8690	0
529	20240112	111100	302612190	8690	8690	8690	8690	23
530	20240112	111000	302412320	8690	8700	8700	8690	907
531	20240112	110900	294522530	8690	8690	8690	8690	44
532	20240112	110800	294140170	8690	8690	8690	8690	0
533	20240112	110700	294140170	8690	8690	8690	8690	10
534	20240112	110600	294053270	8690	8690	8690	8690	0
535	20240112	110500	294053270	8690	8690	8690	8690	0
536	20240112	110400	294053270	8690	8690	8690	8690	23
537	20240112	110300	293853400	8700	8700	8700	8700	0
538	20240112	110200	293853400	8700	8700	8700	8700	0
539	20240112	110100	293853400	8700	8700	8700	8700	0
540	20240112	110000	293853400	8700	8700	8700	8700	180
541	20240112	105900	292287400	8700	8700	8700	8700	535
542	20240112	105800	287632900	8700	8690	8700	8690	18
543	20240112	105700	287476470	8680	8680	8680	8680	0
544	20240112	105600	287476470	8680	8680	8680	8680	0
545	20240112	105500	287476470	8680	8680	8680	8680	0
546	20240112	105400	287476470	8680	8680	8680	8680	0
547	20240112	105300	287476470	8680	8680	8680	8680	25
548	20240112	105200	287259470	8680	8680	8680	8680	0
549	20240112	105100	287259470	8680	8680	8680	8680	0
550	20240112	105000	287259470	8680	8680	8680	8680	75
551	20240112	104900	286608470	8680	8680	8680	8680	7
552	20240112	104800	286547710	8700	8700	8700	8700	30
553	20240112	104700	286286710	8700	8700	8700	8700	0
554	20240112	104600	286286710	8700	8700	8700	8700	0
555	20240112	104500	286286710	8700	8700	8700	8700	0
556	20240112	104400	286286710	8700	8700	8700	8700	0
557	20240112	104300	286286710	8700	8700	8700	8700	0
558	20240112	104200	286286710	8700	8700	8700	8700	300
559	20240112	104100	283676710	8700	8700	8700	8700	0
560	20240112	104000	283676710	8700	8690	8700	8690	332
561	20240112	103900	280788370	8680	8680	8680	8680	0
562	20240112	103800	280788370	8680	8680	8680	8680	0
563	20240112	103700	280788370	8680	8680	8680	8680	0
564	20240112	103600	280788370	8680	8680	8680	8680	4
565	20240112	103500	280753650	8660	8660	8660	8660	0
566	20240112	103400	280753650	8660	8670	8670	8660	123
567	20240112	103300	279688460	8670	8670	8670	8670	21
568	20240112	103200	279506390	8660	8690	8690	8660	903
569	20240112	103100	271683200	8690	8690	8690	8690	7
570	20240112	103000	271622370	8700	8700	8700	8700	107
571	20240112	102900	270691470	8700	8700	8700	8700	0
572	20240112	102800	270691470	8700	8690	8700	8690	26
573	20240112	102700	270465520	8700	8700	8700	8700	0
574	20240112	102600	270465520	8700	8700	8700	8700	0
575	20240112	102500	270465520	8700	8700	8700	8700	0
576	20240112	102400	270465520	8700	8700	8700	8700	0
577	20240112	102300	270465520	8700	8700	8700	8690	204
578	20240112	102200	268690740	8700	8700	8700	8700	0
579	20240112	102100	268690740	8700	8700	8700	8700	5
580	20240112	102000	268647240	8690	8690	8690	8690	2
581	20240112	101900	268629860	8700	8700	8700	8700	0
582	20240112	101800	268629860	8700	8680	8700	8670	191
583	20240112	101700	266971580	8680	8680	8680	8680	2
584	20240112	101600	266954220	8690	8690	8690	8690	27
585	20240112	101500	266719590	8690	8690	8690	8690	60
586	20240112	101400	266198190	8700	8700	8700	8700	1336
587	20240112	101300	254574990	8700	8700	8700	8700	6491
588	20240112	101200	198103290	8690	8730	8730	8690	1402
589	20240112	101100	185902630	8760	8760	8760	8760	0
590	20240112	101000	185902630	8760	8760	8760	8760	5
591	20240112	100900	185858830	8760	8760	8760	8760	0
592	20240112	100800	185858830	8760	8760	8760	8760	0
593	20240112	100700	185858830	8760	8760	8760	8760	15
594	20240112	100600	185727430	8760	8760	8760	8760	0
595	20240112	100500	185727430	8760	8760	8760	8760	0
596	20240112	100400	185727430	8760	8750	8760	8750	60
597	20240112	100300	185202100	8700	8700	8700	8700	0
598	20240112	100200	185202100	8700	8710	8710	8700	1088
599	20240112	100100	175730630	8710	8710	8710	8710	0
600	20240112	100000	175730630	8710	8710	8710	8710	154
601	20240112	095900	174389290	8700	8700	8700	8700	0
602	20240112	095800	174389290	8700	8720	8730	8700	337
603	20240112	095700	171451590	8730	8760	8760	8720	172
604	20240112	095600	169949300	8760	8760	8760	8760	118
605	20240112	095500	168915620	8770	8770	8770	8770	159
606	20240112	095400	167521190	8770	8780	8780	8770	551
607	20240112	095300	162686950	8780	8780	8780	8780	98
608	20240112	095200	161826510	8780	8780	8780	8780	644
609	20240112	095100	156172190	8820	8820	8820	8820	0
610	20240112	095000	156172190	8820	8820	8820	8820	0
611	20240112	094900	156172190	8820	8820	8820	8820	1
612	20240112	094800	156163370	8820	8820	8820	8820	0
613	20240112	094700	156163370	8820	8820	8820	8820	0
614	20240112	094600	156163370	8820	8820	8820	8820	1
615	20240112	094500	156154550	8780	8780	8820	8780	471
616	20240112	094400	152019130	8780	8780	8780	8780	669
617	20240112	094300	146145310	8780	8780	8780	8780	261
618	20240112	094200	143853730	8820	8820	8820	8820	13
619	20240112	094100	143739070	8780	8780	8780	8780	0
620	20240112	094000	143739070	8780	8780	8790	8780	82
621	20240112	093900	143018590	8790	8850	8850	8790	370
622	20240112	093800	139764630	8850	8830	8850	8820	545
623	20240112	093700	134957130	8840	8840	8840	8840	0
624	20240112	093600	134957130	8840	8840	8840	8840	400
625	20240112	093500	131421130	8850	8850	8850	8850	4
626	20240112	093400	131385730	8850	8850	8850	8850	0
627	20240112	093300	131385730	8850	8850	8850	8850	532
628	20240112	093200	126677530	8870	8870	8870	8870	7
629	20240112	093100	126615440	8840	8840	8840	8840	0
630	20240112	093000	126615440	8840	8860	8870	8840	1837
631	20240112	092900	110357860	8870	8870	8870	8870	760
632	20240112	092800	103616660	8870	8870	8870	8870	111
633	20240112	092700	102632090	8870	8870	8870	8870	0
634	20240112	092600	102632090	8870	8870	8870	8870	125
635	20240112	092500	101523340	8870	8870	8870	8870	0
636	20240112	092400	101523340	8870	8900	8900	8870	944
637	20240112	092300	93134060	8910	8910	8910	8910	1
638	20240112	092200	93125150	8870	8910	8910	8870	211
639	20240112	092100	91249260	8900	8900	8900	8900	103
640	20240112	092000	90332560	8900	8900	8900	8900	1
641	20240112	091900	90323660	8900	8900	8900	8900	45
642	20240112	091800	89923160	8900	8900	8900	8900	93
643	20240112	091700	89095460	8890	8880	8890	8880	123
644	20240112	091600	88003120	8870	8870	8870	8870	0
645	20240112	091500	88003120	8870	8880	8890	8870	111
646	20240112	091400	87017890	8890	8890	8890	8890	88
647	20240112	091300	86235570	8900	8900	8900	8900	1
648	20240112	091200	86226670	8900	8900	8900	8900	398
649	20240112	091100	82684470	8900	8900	8920	8900	110
650	20240112	091000	81705370	8910	8900	8910	8880	378
651	20240112	090900	78341950	8910	8890	8910	8870	2137
652	20240112	090800	59349470	8870	8900	8900	8870	838
653	20240112	090700	51891340	8900	8830	8900	8830	4070
654	20240112	090600	15740830	8820	8820	8820	8820	425
655	20240112	090500	11992330	8820	8820	8820	8820	111
656	20240112	090400	11013310	8810	8790	8810	8790	292
657	20240112	090300	8441790	8810	8810	8810	8810	100
658	20240112	090200	7560790	8870	8840	8880	8840	74
659	20240112	090100	6904100	8780	8780	8780	8780	300
660	20240112	090000	4270100	8800	8810	8820	8800	485