KissMeData/065370/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	194400	825969020	9640	9640	9640	9640	1374
3	20240110	194300	825969020	9640	9640	9640	9640	0
4	20240110	194200	825969020	9640	9640	9640	9640	0
5	20240110	194100	825969020	9640	9640	9640	9640	0
6	20240110	194000	825969020	9640	9640	9640	9640	0
7	20240110	193900	825969020	9640	9640	9640	9640	0
8	20240110	193800	825969020	9640	9640	9640	9640	0
9	20240110	193700	825969020	9640	9640	9640	9640	0
10	20240110	193600	825969020	9640	9640	9640	9640	0
11	20240110	193500	825969020	9640	9640	9640	9640	0
12	20240110	193400	825969020	9640	9640	9640	9640	0
13	20240110	193300	825969020	9640	9640	9640	9640	0
14	20240110	193200	825969020	9640	9640	9640	9640	0
15	20240110	193100	825969020	9640	9640	9640	9640	0
16	20240110	193000	825969020	9640	9640	9640	9640	0
17	20240110	192900	825969020	9640	9640	9640	9640	0
18	20240110	192800	825969020	9640	9640	9640	9640	0
19	20240110	192700	825969020	9640	9640	9640	9640	0
20	20240110	192600	825969020	9640	9640	9640	9640	0
21	20240110	192500	825969020	9640	9640	9640	9640	0
22	20240110	192400	825969020	9640	9640	9640	9640	0
23	20240110	192300	825969020	9640	9640	9640	9640	0
24	20240110	192200	825969020	9640	9640	9640	9640	0
25	20240110	192100	825969020	9640	9640	9640	9640	0
26	20240110	192000	825969020	9640	9640	9640	9640	0
27	20240110	191900	825969020	9640	9640	9640	9640	0
28	20240110	191800	825969020	9640	9640	9640	9640	0
29	20240110	191700	825969020	9640	9640	9640	9640	0
30	20240110	191600	825969020	9640	9640	9640	9640	0
31	20240110	191500	825969020	9640	9640	9640	9640	0
32	20240110	191400	825969020	9640	9640	9640	9640	1374
33	20240110	191300	825969020	9640	9640	9640	9640	0
34	20240110	191200	825969020	9640	9640	9640	9640	0
35	20240110	191100	825969020	9640	9640	9640	9640	0
36	20240110	191000	825969020	9640	9640	9640	9640	0
37	20240110	190900	825969020	9640	9640	9640	9640	0
38	20240110	190800	825969020	9640	9640	9640	9640	0
39	20240110	190700	825969020	9640	9640	9640	9640	0
40	20240110	190600	825969020	9640	9640	9640	9640	0
41	20240110	190500	825969020	9640	9640	9640	9640	0
42	20240110	190400	825969020	9640	9640	9640	9640	0
43	20240110	190300	825969020	9640	9640	9640	9640	0
44	20240110	190200	825969020	9640	9640	9640	9640	0
45	20240110	190100	825969020	9640	9640	9640	9640	0
46	20240110	190000	825969020	9640	9640	9640	9640	0
47	20240110	185900	825969020	9640	9640	9640	9640	0
48	20240110	185800	825969020	9640	9640	9640	9640	0
49	20240110	185700	825969020	9640	9640	9640	9640	0
50	20240110	185600	825969020	9640	9640	9640	9640	0
51	20240110	185500	825969020	9640	9640	9640	9640	0
52	20240110	185400	825969020	9640	9640	9640	9640	0
53	20240110	185300	825969020	9640	9640	9640	9640	0
54	20240110	185200	825969020	9640	9640	9640	9640	0
55	20240110	185100	825969020	9640	9640	9640	9640	0
56	20240110	185000	825969020	9640	9640	9640	9640	0
57	20240110	184900	825969020	9640	9640	9640	9640	0
58	20240110	184800	825969020	9640	9640	9640	9640	0
59	20240110	184700	825969020	9640	9640	9640	9640	0
60	20240110	184600	825969020	9640	9640	9640	9640	0
61	20240110	184500	825969020	9640	9640	9640	9640	0
62	20240110	184400	825969020	9640	9640	9640	9640	1374
63	20240110	184300	825969020	9640	9640	9640	9640	0
64	20240110	184200	825969020	9640	9640	9640	9640	0
65	20240110	184100	825969020	9640	9640	9640	9640	0
66	20240110	184000	825969020	9640	9640	9640	9640	0
67	20240110	183900	825969020	9640	9640	9640	9640	0
68	20240110	183800	825969020	9640	9640	9640	9640	0
69	20240110	183700	825969020	9640	9640	9640	9640	0
70	20240110	183600	825969020	9640	9640	9640	9640	0
71	20240110	183500	825969020	9640	9640	9640	9640	0
72	20240110	183400	825969020	9640	9640	9640	9640	0
73	20240110	183300	825969020	9640	9640	9640	9640	0
74	20240110	183200	825969020	9640	9640	9640	9640	0
75	20240110	183100	825969020	9640	9640	9640	9640	0
76	20240110	183000	825969020	9640	9640	9640	9640	0
77	20240110	182900	825969020	9640	9640	9640	9640	0
78	20240110	182800	825969020	9640	9640	9640	9640	0
79	20240110	182700	825969020	9640	9640	9640	9640	0
80	20240110	182600	825969020	9640	9640	9640	9640	0
81	20240110	182500	825969020	9640	9640	9640	9640	0
82	20240110	182400	825969020	9640	9640	9640	9640	0
83	20240110	182300	825969020	9640	9640	9640	9640	0
84	20240110	182200	825969020	9640	9640	9640	9640	0
85	20240110	182100	825969020	9640	9640	9640	9640	0
86	20240110	182000	825969020	9640	9640	9640	9640	0
87	20240110	181900	825969020	9640	9640	9640	9640	0
88	20240110	181800	825969020	9640	9640	9640	9640	0
89	20240110	181700	825969020	9640	9640	9640	9640	0
90	20240110	181600	825969020	9640	9640	9640	9640	0
91	20240110	181500	825969020	9640	9640	9640	9640	0
92	20240110	181400	825969020	9640	9640	9640	9640	1374
93	20240110	181300	825969020	9640	9640	9640	9640	0
94	20240110	181200	825969020	9640	9640	9640	9640	0
95	20240110	181100	825969020	9640	9640	9640	9640	0
96	20240110	181000	825969020	9640	9640	9640	9640	0
97	20240110	180900	825969020	9640	9640	9640	9640	0
98	20240110	180800	825969020	9640	9640	9640	9640	0
99	20240110	180700	825969020	9640	9640	9640	9640	0
100	20240110	180600	825969020	9640	9640	9640	9640	0
101	20240110	180500	825969020	9640	9640	9640	9640	0
102	20240110	180400	825969020	9640	9640	9640	9640	0
103	20240110	180300	825969020	9640	9640	9640	9640	0
104	20240110	180200	825969020	9640	9640	9640	9640	0
105	20240110	180100	825969020	9640	9640	9640	9640	0
106	20240110	180000	825969020	9640	9640	9640	9640	0
107	20240110	175900	825969020	9640	9640	9640	9640	0
108	20240110	175800	825969020	9640	9640	9640	9640	0
109	20240110	175700	825969020	9640	9640	9640	9640	0
110	20240110	175600	825969020	9640	9640	9640	9640	0
111	20240110	175500	825969020	9640	9640	9640	9640	0
112	20240110	175400	825969020	9640	9640	9640	9640	0
113	20240110	175300	825969020	9640	9640	9640	9640	0
114	20240110	175200	825969020	9640	9640	9640	9640	0
115	20240110	175100	825969020	9640	9640	9640	9640	0
116	20240110	175000	825969020	9640	9640	9640	9640	0
117	20240110	174900	825969020	9640	9640	9640	9640	0
118	20240110	174800	825969020	9640	9640	9640	9640	0
119	20240110	174700	825969020	9640	9640	9640	9640	0
120	20240110	174600	825969020	9640	9640	9640	9640	0
121	20240110	174500	825969020	9640	9640	9640	9640	0
122	20240110	174400	825969020	9640	9640	9640	9640	1374
123	20240110	174300	825969020	9640	9640	9640	9640	0
124	20240110	174200	825969020	9640	9640	9640	9640	0
125	20240110	174100	825969020	9640	9640	9640	9640	0
126	20240110	174000	825969020	9640	9640	9640	9640	0
127	20240110	173900	825969020	9640	9640	9640	9640	0
128	20240110	173800	825969020	9640	9640	9640	9640	0
129	20240110	173700	825969020	9640	9640	9640	9640	0
130	20240110	173600	825969020	9640	9640	9640	9640	0
131	20240110	173500	825969020	9640	9640	9640	9640	0
132	20240110	173400	825969020	9640	9640	9640	9640	0
133	20240110	173300	825969020	9640	9640	9640	9640	0
134	20240110	173200	825969020	9640	9640	9640	9640	0
135	20240110	173100	825969020	9640	9640	9640	9640	0
136	20240110	173000	825969020	9640	9640	9640	9640	0
137	20240110	172900	825969020	9640	9640	9640	9640	0
138	20240110	172800	825969020	9640	9640	9640	9640	0
139	20240110	172700	825969020	9640	9640	9640	9640	0
140	20240110	172600	825969020	9640	9640	9640	9640	0
141	20240110	172500	825969020	9640	9640	9640	9640	0
142	20240110	172400	825969020	9640	9640	9640	9640	0
143	20240110	172300	825969020	9640	9640	9640	9640	0
144	20240110	172200	825969020	9640	9640	9640	9640	0
145	20240110	172100	825969020	9640	9640	9640	9640	0
146	20240110	172000	825969020	9640	9640	9640	9640	0
147	20240110	171900	825969020	9640	9640	9640	9640	0
148	20240110	171800	825969020	9640	9640	9640	9640	0
149	20240110	171700	825969020	9640	9640	9640	9640	0
150	20240110	171600	825969020	9640	9640	9640	9640	0
151	20240110	171500	825969020	9640	9640	9640	9640	0
152	20240110	171400	825969020	9640	9640	9640	9640	1374
153	20240110	171300	825969020	9640	9640	9640	9640	0
154	20240110	171200	825969020	9640	9640	9640	9640	0
155	20240110	171100	825969020	9640	9640	9640	9640	0
156	20240110	171000	825969020	9640	9640	9640	9640	0
157	20240110	170900	825969020	9640	9640	9640	9640	0
158	20240110	170800	825969020	9640	9640	9640	9640	0
159	20240110	170700	825969020	9640	9640	9640	9640	0
160	20240110	170600	825969020	9640	9640	9640	9640	0
161	20240110	170500	825969020	9640	9640	9640	9640	0
162	20240110	170400	825969020	9640	9640	9640	9640	0
163	20240110	170300	825969020	9640	9640	9640	9640	0
164	20240110	170200	825969020	9640	9640	9640	9640	0
165	20240110	170100	825969020	9640	9640	9640	9640	0
166	20240110	170000	825969020	9640	9640	9640	9640	0
167	20240110	165900	825969020	9640	9640	9640	9640	0
168	20240110	165800	825969020	9640	9640	9640	9640	0
169	20240110	165700	825969020	9640	9640	9640	9640	0
170	20240110	165600	825969020	9640	9640	9640	9640	0
171	20240110	165500	825969020	9640	9640	9640	9640	0
172	20240110	165400	825969020	9640	9640	9640	9640	0
173	20240110	165300	825969020	9640	9640	9640	9640	0
174	20240110	165200	825969020	9640	9640	9640	9640	0
175	20240110	165100	825969020	9640	9640	9640	9640	0
176	20240110	165000	825969020	9640	9640	9640	9640	0
177	20240110	164900	825969020	9640	9640	9640	9640	0
178	20240110	164800	825969020	9640	9640	9640	9640	0
179	20240110	164700	825969020	9640	9640	9640	9640	0
180	20240110	164600	825969020	9640	9640	9640	9640	0
181	20240110	164500	825969020	9640	9640	9640	9640	0
182	20240110	164400	825969020	9640	9640	9640	9640	1374
183	20240110	164300	825969020	9640	9640	9640	9640	0
184	20240110	164200	825969020	9640	9640	9640	9640	0
185	20240110	164100	825969020	9640	9640	9640	9640	0
186	20240110	164000	825969020	9640	9640	9640	9640	0
187	20240110	163900	825969020	9640	9640	9640	9640	0
188	20240110	163800	825969020	9640	9640	9640	9640	0
189	20240110	163700	825969020	9640	9640	9640	9640	0
190	20240110	163600	825969020	9640	9640	9640	9640	0
191	20240110	163500	825969020	9640	9640	9640	9640	0
192	20240110	163400	825969020	9640	9640	9640	9640	0
193	20240110	163300	825969020	9640	9640	9640	9640	0
194	20240110	163200	825969020	9640	9640	9640	9640	0
195	20240110	163100	825969020	9640	9640	9640	9640	0
196	20240110	163000	825969020	9640	9640	9640	9640	0
197	20240110	162900	825969020	9640	9640	9640	9640	0
198	20240110	162800	825969020	9640	9640	9640	9640	0
199	20240110	162700	825969020	9640	9640	9640	9640	0
200	20240110	162600	825969020	9640	9640	9640	9640	0
201	20240110	162500	825969020	9640	9640	9640	9640	0
202	20240110	162400	825969020	9640	9640	9640	9640	0
203	20240110	162300	825969020	9640	9640	9640	9640	0
204	20240110	162200	825969020	9640	9640	9640	9640	0
205	20240110	162100	825969020	9640	9640	9640	9640	0
206	20240110	162000	825969020	9640	9640	9640	9640	0
207	20240110	161900	825969020	9640	9640	9640	9640	0
208	20240110	161800	825969020	9640	9640	9640	9640	0
209	20240110	161700	825969020	9640	9640	9640	9640	0
210	20240110	161600	825969020	9640	9640	9640	9640	0
211	20240110	161500	825969020	9640	9640	9640	9640	0
212	20240110	161400	825969020	9640	9640	9640	9640	1374
213	20240110	161300	825969020	9640	9640	9640	9640	0
214	20240110	161200	825969020	9640	9640	9640	9640	0
215	20240110	161100	825969020	9640	9640	9640	9640	0
216	20240110	161000	825969020	9640	9640	9640	9640	0
217	20240110	160900	825969020	9640	9640	9640	9640	0
218	20240110	160800	825969020	9640	9640	9640	9640	0
219	20240110	160700	825969020	9640	9640	9640	9640	0
220	20240110	160600	825969020	9640	9640	9640	9640	0
221	20240110	160500	825969020	9640	9640	9640	9640	0
222	20240110	160400	825969020	9640	9640	9640	9640	0
223	20240110	160300	825969020	9640	9640	9640	9640	0
224	20240110	160200	825969020	9640	9640	9640	9640	0
225	20240110	160100	825969020	9640	9640	9640	9640	0
226	20240110	160000	825969020	9640	9640	9640	9640	0
227	20240110	155900	825969020	9640	9640	9640	9640	0
228	20240110	155800	825969020	9640	9640	9640	9640	0
229	20240110	155700	825969020	9640	9640	9640	9640	0
230	20240110	155600	825969020	9640	9640	9640	9640	0
231	20240110	155500	825969020	9640	9640	9640	9640	0
232	20240110	155400	825969020	9640	9640	9640	9640	0
233	20240110	155300	825969020	9640	9640	9640	9640	0
234	20240110	155200	825969020	9640	9640	9640	9640	0
235	20240110	155100	825969020	9640	9640	9640	9640	0
236	20240110	155000	825969020	9640	9640	9640	9640	0
237	20240110	154900	825969020	9640	9640	9640	9640	0
238	20240110	154800	825969020	9640	9640	9640	9640	0
239	20240110	154700	825969020	9640	9640	9640	9640	0
240	20240110	154600	825969020	9640	9640	9640	9640	0
241	20240110	154500	825969020	9640	9640	9640	9640	0
242	20240110	154400	825969020	9640	9640	9640	9640	1374
243	20240110	154300	825969020	9640	9640	9640	9640	0
244	20240110	154200	825969020	9640	9640	9640	9640	0
245	20240110	154100	825969020	9640	9640	9640	9640	0
246	20240110	154000	825969020	9640	9640	9640	9640	0
247	20240110	153900	825969020	9640	9640	9640	9640	0
248	20240110	153800	825969020	9640	9640	9640	9640	0
249	20240110	153700	825969020	9640	9640	9640	9640	0
250	20240110	153600	825969020	9640	9640	9640	9640	0
251	20240110	153500	825969020	9640	9640	9640	9640	0
252	20240110	153400	825969020	9640	9640	9640	9640	0
253	20240110	153300	825969020	9640	9640	9640	9640	0
254	20240110	153200	825969020	9640	9640	9640	9640	0
255	20240110	153100	825969020	9640	9640	9640	9640	0
256	20240110	153000	825969020	9640	9640	9640	9640	1374
257	20240110	152900	812723660	9600	9600	9600	9600	0
258	20240110	152800	812723660	9600	9600	9600	9600	0
259	20240110	152700	812723660	9600	9600	9600	9600	0
260	20240110	152600	812723660	9600	9600	9600	9600	0
261	20240110	152500	812723660	9600	9600	9600	9600	0
262	20240110	152400	812723660	9600	9600	9600	9600	0
263	20240110	152300	812723660	9600	9600	9600	9600	0
264	20240110	152200	812723660	9600	9600	9600	9600	0
265	20240110	152100	812723660	9600	9600	9600	9600	0
266	20240110	152000	812723660	9600	9600	9600	9600	0
267	20240110	151900	812723660	9600	9600	9600	9600	221
268	20240110	151800	810602060	9600	9540	9600	9540	643
269	20240110	151700	804460370	9540	9550	9570	9540	1008
270	20240110	151600	794836430	9550	9570	9570	9550	878
271	20240110	151500	786442220	9570	9570	9570	9570	50
272	20240110	151400	785963720	9590	9590	9590	9590	0
273	20240110	151300	785963720	9590	9590	9590	9590	0
274	20240110	151200	785963720	9590	9590	9590	9590	201
275	20240110	151100	784036130	9570	9560	9570	9560	319
276	20240110	151000	780986450	9590	9560	9590	9560	20
277	20240110	150900	780795220	9560	9590	9590	9560	204
278	20240110	150800	778841860	9560	9590	9590	9560	83
279	20240110	150700	778045920	9590	9590	9590	9590	1
280	20240110	150600	778036330	9560	9560	9560	9560	105
281	20240110	150500	777032530	9560	9560	9560	9560	52
282	20240110	150400	776535410	9560	9560	9560	9560	0
283	20240110	150300	776535410	9560	9570	9570	9560	2
284	20240110	150200	776516280	9590	9590	9590	9590	6
285	20240110	150100	776458740	9590	9590	9590	9590	1
286	20240110	150000	776449150	9560	9560	9560	9560	0
287	20240110	145900	776449150	9560	9560	9560	9560	11
288	20240110	145800	776343990	9560	9560	9560	9560	104
289	20240110	145700	775349750	9560	9560	9590	9560	13
290	20240110	145600	775225440	9560	9560	9560	9560	0
291	20240110	145500	775225440	9560	9560	9560	9560	1252
292	20240110	145400	763256320	9590	9590	9590	9590	1
293	20240110	145300	763246730	9560	9560	9560	9560	0
294	20240110	145200	763246730	9560	9560	9560	9560	0
295	20240110	145100	763246730	9560	9570	9570	9560	290
296	20240110	145000	760474180	9590	9590	9590	9590	323
297	20240110	144900	757376610	9590	9590	9590	9590	449
298	20240110	144800	753070700	9590	9620	9620	9590	44
299	20240110	144700	752647450	9610	9590	9610	9590	288
300	20240110	144600	749881290	9620	9620	9620	9620	50
301	20240110	144500	749400290	9620	9620	9620	9620	1
302	20240110	144400	749390670	9590	9590	9590	9590	39
303	20240110	144300	749016660	9590	9590	9590	9590	4
304	20240110	144200	748978300	9590	9590	9590	9590	0
305	20240110	144100	748978300	9590	9610	9610	9590	291
306	20240110	144000	746184610	9590	9590	9590	9590	0
307	20240110	143900	746184610	9590	9590	9590	9590	0
308	20240110	143800	746184610	9590	9590	9590	9590	8
309	20240110	143700	746107890	9590	9590	9590	9590	72
310	20240110	143600	745417410	9560	9580	9580	9560	595
311	20240110	143500	739726270	9590	9620	9620	9590	1024
312	20240110	143400	729886810	9620	9620	9620	9620	21
313	20240110	143300	729684790	9620	9620	9620	9620	14
314	20240110	143200	729550110	9630	9630	9630	9630	1
315	20240110	143100	729540480	9610	9620	9620	9610	2
316	20240110	143000	729521250	9610	9610	9610	9610	0
317	20240110	142900	729521250	9610	9610	9610	9610	1
318	20240110	142800	729511640	9610	9610	9610	9610	10
319	20240110	142700	729415540	9620	9620	9620	9620	41
320	20240110	142600	729021120	9630	9630	9630	9620	73
321	20240110	142500	728318330	9620	9620	9620	9620	231
322	20240110	142400	726096110	9630	9630	9630	9630	3
323	20240110	142300	726067220	9620	9620	9620	9620	0
324	20240110	142200	726067220	9620	9630	9630	9620	522
325	20240110	142100	721040560	9640	9640	9640	9640	141
326	20240110	142000	719681320	9650	9650	9650	9650	10
327	20240110	141900	719584820	9680	9680	9690	9680	560
328	20240110	141800	714163750	9690	9690	9690	9680	121
329	20240110	141700	712991640	9700	9630	9710	9630	1039
330	20240110	141600	702950220	9630	9630	9630	9630	221
331	20240110	141500	700821990	9630	9620	9640	9610	499
332	20240110	141400	696018970	9610	9610	9610	9610	0
333	20240110	141300	696018970	9610	9610	9610	9610	105
334	20240110	141200	695009920	9610	9610	9610	9610	0
335	20240110	141100	695009920	9610	9620	9620	9610	250
336	20240110	141000	692605920	9620	9620	9620	9620	1
337	20240110	140900	692596300	9630	9630	9630	9630	11
338	20240110	140800	692490370	9640	9640	9640	9640	2
339	20240110	140700	692471090	9610	9610	9610	9610	43
340	20240110	140600	692057860	9610	9600	9610	9600	42
341	20240110	140500	691654340	9600	9600	9600	9590	276
342	20240110	140400	689005450	9600	9620	9620	9600	430
343	20240110	140300	684872160	9630	9630	9630	9630	0
344	20240110	140200	684872160	9630	9630	9630	9630	3
345	20240110	140100	684843270	9630	9630	9630	9630	2
346	20240110	140000	684824010	9630	9630	9630	9630	1
347	20240110	135900	684814380	9610	9610	9610	9610	0
348	20240110	135800	684814380	9610	9600	9610	9600	323
349	20240110	135700	681710880	9600	9600	9600	9600	32
350	20240110	135600	681403680	9600	9600	9600	9600	520
351	20240110	135500	676411680	9610	9610	9610	9610	101
352	20240110	135400	675441070	9610	9600	9610	9600	100
353	20240110	135300	674480700	9600	9600	9600	9600	0
354	20240110	135200	674480700	9600	9600	9600	9600	30
355	20240110	135100	674192700	9580	9580	9580	9580	0
356	20240110	135000	674192700	9580	9580	9580	9580	1
357	20240110	134900	674183120	9600	9600	9600	9600	2
358	20240110	134800	674163920	9610	9610	9610	9610	21
359	20240110	134700	673962110	9610	9610	9610	9610	0
360	20240110	134600	673962110	9610	9600	9610	9600	825
361	20240110	134500	666035400	9600	9600	9600	9600	1
362	20240110	134400	666025800	9560	9560	9560	9560	20
363	20240110	134300	665834600	9560	9560	9560	9560	100
364	20240110	134200	664878600	9560	9560	9560	9560	69
365	20240110	134100	664218960	9560	9570	9570	9560	195
366	20240110	134000	662353970	9600	9600	9600	9600	0
367	20240110	133900	662353970	9600	9600	9600	9600	1
368	20240110	133800	662344370	9560	9570	9570	9560	600
369	20240110	133700	656608170	9570	9570	9570	9570	301
370	20240110	133600	653727600	9580	9580	9580	9580	0
371	20240110	133500	653727600	9580	9580	9580	9580	0
372	20240110	133400	653727600	9580	9580	9580	9580	31
373	20240110	133300	653430620	9580	9580	9580	9580	430
374	20240110	133200	649311220	9580	9580	9580	9580	53
375	20240110	133100	648803480	9580	9580	9580	9580	135
376	20240110	133000	647510180	9600	9600	9600	9600	10
377	20240110	132900	647414180	9600	9600	9600	9600	0
378	20240110	132800	647414180	9600	9600	9600	9600	1
379	20240110	132700	647404580	9570	9590	9590	9570	257
380	20240110	132600	644943790	9610	9610	9610	9610	0
381	20240110	132500	644943790	9610	9610	9610	9610	9
382	20240110	132400	644857300	9610	9610	9610	9610	0
383	20240110	132300	644857300	9610	9610	9610	9610	0
384	20240110	132200	644857300	9610	9610	9610	9610	0
385	20240110	132100	644857300	9610	9610	9610	9610	0
386	20240110	132000	644857300	9610	9610	9610	9610	0
387	20240110	131900	644857300	9610	9610	9610	9610	5
388	20240110	131800	644809250	9610	9610	9610	9610	0
389	20240110	131700	644809250	9610	9600	9610	9600	314
390	20240110	131600	641792130	9600	9600	9600	9600	430
391	20240110	131500	637664130	9570	9580	9580	9570	895
392	20240110	131400	629092250	9590	9590	9590	9590	0
393	20240110	131300	629092250	9590	9590	9590	9590	4
394	20240110	131200	629053890	9590	9590	9590	9590	6
395	20240110	131100	628996350	9590	9590	9590	9590	0
396	20240110	131000	628996350	9590	9590	9590	9590	1
397	20240110	130900	628986760	9590	9590	9590	9590	466
398	20240110	130800	624517820	9590	9590	9590	9590	0
399	20240110	130700	624517820	9590	9590	9590	9590	0
400	20240110	130600	624517820	9590	9600	9600	9590	317
401	20240110	130500	621474770	9600	9600	9600	9600	195
402	20240110	130400	619602770	9610	9610	9610	9610	0
403	20240110	130300	619602770	9610	9610	9610	9610	10
404	20240110	130200	619506670	9610	9610	9610	9610	15
405	20240110	130100	619362520	9640	9620	9640	9600	40
406	20240110	130000	618978410	9620	9620	9620	9620	20
407	20240110	125900	618786010	9620	9640	9640	9620	827
408	20240110	125800	610824050	9640	9640	9640	9640	1
409	20240110	125700	610814410	9640	9640	9640	9640	152
410	20240110	125600	609349130	9640	9640	9640	9640	0
411	20240110	125500	609349130	9640	9640	9640	9640	0
412	20240110	125400	609349130	9640	9640	9640	9640	463
413	20240110	125300	604885810	9650	9650	9650	9650	22
414	20240110	125200	604673510	9680	9680	9680	9680	3
415	20240110	125100	604644470	9690	9670	9690	9650	826
416	20240110	125000	596667750	9670	9670	9670	9670	0
417	20240110	124900	596667750	9670	9670	9670	9670	0
418	20240110	124800	596667750	9670	9670	9670	9670	2
419	20240110	124700	596648410	9670	9680	9690	9660	57
420	20240110	124600	596096800	9680	9670	9680	9670	7
421	20240110	124500	596029080	9670	9670	9670	9670	0
422	20240110	124400	596029080	9670	9680	9680	9670	11
423	20240110	124300	595922610	9680	9670	9680	9670	69
424	20240110	124200	595255370	9670	9650	9670	9650	40
425	20240110	124100	594869170	9660	9660	9670	9660	11
426	20240110	124000	594762850	9660	9660	9660	9660	1
427	20240110	123900	594753190	9650	9660	9660	9640	42
428	20240110	123800	594347500	9660	9660	9660	9660	2
429	20240110	123700	594328180	9660	9660	9660	9660	2
430	20240110	123600	594308860	9670	9670	9670	9670	24
431	20240110	123500	594076780	9650	9650	9650	9650	0
432	20240110	123400	594076780	9650	9640	9650	9640	62
433	20240110	123300	593479020	9630	9630	9630	9630	10
434	20240110	123200	593382720	9620	9620	9620	9620	0
435	20240110	123100	593382720	9620	9620	9620	9620	0
436	20240110	123000	593382720	9620	9620	9620	9620	102
437	20240110	122900	592401480	9620	9620	9620	9620	0
438	20240110	122800	592401480	9620	9620	9620	9620	11
439	20240110	122700	592295660	9620	9620	9620	9620	24
440	20240110	122600	592064780	9620	9620	9620	9620	44
441	20240110	122500	591641500	9620	9620	9620	9620	113
442	20240110	122400	590554440	9610	9610	9610	9610	100
443	20240110	122300	589593440	9620	9620	9620	9620	30
444	20240110	122200	589304840	9620	9620	9620	9620	41
445	20240110	122100	588910420	9620	9620	9620	9620	30
446	20240110	122000	588621820	9620	9610	9620	9610	374
447	20240110	121900	585027210	9610	9610	9610	9610	3
448	20240110	121800	584998380	9610	9610	9610	9610	0
449	20240110	121700	584998380	9610	9610	9610	9610	5
450	20240110	121600	584950330	9620	9620	9620	9620	0
451	20240110	121500	584950330	9620	9620	9620	9610	35
452	20240110	121400	584613640	9620	9620	9620	9620	100
453	20240110	121300	583651640	9610	9610	9610	9610	6
454	20240110	121200	583593980	9620	9620	9620	9620	0
455	20240110	121100	583593980	9620	9620	9620	9620	0
456	20240110	121000	583593980	9620	9620	9620	9620	1000
457	20240110	120900	573973980	9600	9600	9600	9600	0
458	20240110	120800	573973980	9600	9620	9620	9600	641
459	20240110	120700	567816070	9640	9640	9640	9640	0
460	20240110	120600	567816070	9640	9640	9640	9640	5
461	20240110	120500	567767870	9600	9600	9600	9600	0
462	20240110	120400	567767870	9600	9600	9600	9600	1
463	20240110	120300	567758270	9600	9600	9600	9600	0
464	20240110	120200	567758270	9600	9610	9610	9600	500
465	20240110	120100	562956960	9600	9600	9600	9600	0
466	20240110	120000	562956960	9600	9610	9610	9590	549
467	20240110	115900	557685460	9610	9610	9610	9610	0
468	20240110	115800	557685460	9610	9610	9610	9610	0
469	20240110	115700	557685460	9610	9610	9610	9610	0
470	20240110	115600	557685460	9610	9610	9610	9610	5
471	20240110	115500	557637410	9600	9600	9600	9600	1
472	20240110	115400	557627810	9650	9650	9650	9650	2
473	20240110	115300	557608510	9600	9600	9600	9600	20
474	20240110	115200	557416510	9600	9600	9600	9600	100
475	20240110	115100	556456510	9650	9650	9650	9650	0
476	20240110	115000	556456510	9650	9600	9650	9600	32
477	20240110	114900	556149260	9600	9600	9600	9600	0
478	20240110	114800	556149260	9600	9600	9600	9600	10
479	20240110	114700	556053260	9600	9600	9600	9600	0
480	20240110	114600	556053260	9600	9600	9600	9600	0
481	20240110	114500	556053260	9600	9600	9600	9600	0
482	20240110	114400	556053260	9600	9600	9600	9600	0
483	20240110	114300	556053260	9600	9600	9600	9600	0
484	20240110	114200	556053260	9600	9600	9600	9600	0
485	20240110	114100	556053260	9600	9600	9600	9600	0
486	20240110	114000	556053260	9600	9600	9600	9600	1
487	20240110	113900	556043660	9600	9600	9600	9600	6
488	20240110	113800	555986060	9600	9600	9600	9600	100
489	20240110	113700	555026060	9600	9600	9600	9600	869
490	20240110	113600	546683660	9600	9610	9610	9600	178
491	20240110	113500	544973280	9610	9620	9620	9610	7
492	20240110	113400	544906000	9620	9620	9620	9620	9
493	20240110	113300	544819420	9610	9630	9630	9610	511
494	20240110	113200	539903850	9640	9640	9640	9640	0
495	20240110	113100	539903850	9640	9640	9640	9640	208
496	20240110	113000	537898730	9650	9650	9650	9650	0
497	20240110	112900	537898730	9650	9650	9650	9650	0
498	20240110	112800	537898730	9650	9650	9650	9650	0
499	20240110	112700	537898730	9650	9650	9650	9650	9
500	20240110	112600	537811880	9700	9700	9700	9700	20
501	20240110	112500	537617880	9700	9700	9700	9700	9
502	20240110	112400	537530580	9660	9660	9660	9660	180
503	20240110	112300	535791780	9700	9700	9700	9700	2
504	20240110	112200	535772380	9700	9700	9700	9700	0
505	20240110	112100	535772380	9700	9700	9700	9700	19
506	20240110	112000	535588080	9700	9700	9700	9700	10
507	20240110	111900	535491080	9700	9700	9700	9700	0
508	20240110	111800	535491080	9700	9700	9700	9700	757
509	20240110	111700	528148180	9660	9660	9660	9660	300
510	20240110	111600	525250180	9700	9650	9700	9650	331
511	20240110	111500	522050880	9650	9650	9650	9650	0
512	20240110	111400	522050880	9650	9650	9650	9650	16
513	20240110	111300	521896480	9640	9650	9650	9640	1038
514	20240110	111200	511883830	9700	9700	9700	9700	0
515	20240110	111100	511883830	9700	9660	9700	9660	89
516	20240110	111000	511023690	9700	9700	9700	9700	1
517	20240110	110900	511013990	9660	9660	9660	9660	34
518	20240110	110800	510685550	9660	9670	9670	9660	315
519	20240110	110700	507641200	9670	9710	9710	9670	1152
520	20240110	110600	496483250	9710	9720	9720	9710	139
521	20240110	110500	495132530	9730	9730	9730	9700	592
522	20240110	110400	489387400	9700	9700	9700	9700	157
523	20240110	110300	487864500	9700	9700	9700	9700	295
524	20240110	110200	485003000	9710	9700	9710	9700	100
525	20240110	110100	484032770	9700	9690	9700	9690	421
526	20240110	110000	479951760	9700	9700	9700	9700	54
527	20240110	105900	479427960	9690	9700	9700	9690	449
528	20240110	105800	475075080	9700	9710	9740	9700	752
529	20240110	105700	467769060	9710	9760	9760	9710	3128
530	20240110	105600	437328450	9780	9780	9780	9760	354
531	20240110	105500	433868330	9780	9750	9780	9740	730
532	20240110	105400	426749420	9750	9750	9780	9750	1899
533	20240110	105300	408207570	9750	9690	9750	9690	2101
534	20240110	105200	387791690	9670	9670	9670	9670	300
535	20240110	105100	384890690	9660	9660	9660	9660	247
536	20240110	105000	382504670	9660	9660	9660	9660	6
537	20240110	104900	382446710	9660	9640	9660	9640	480
538	20240110	104800	377815530	9640	9640	9640	9640	0
539	20240110	104700	377815530	9640	9600	9640	9600	15
540	20240110	104600	377671250	9610	9610	9610	9610	0
541	20240110	104500	377671250	9610	9600	9610	9600	107
542	20240110	104400	376643050	9580	9580	9580	9580	0
543	20240110	104300	376643050	9580	9580	9580	9580	0
544	20240110	104200	376643050	9580	9580	9580	9580	0
545	20240110	104100	376643050	9580	9580	9580	9580	500
546	20240110	104000	371853050	9580	9580	9580	9580	0
547	20240110	103900	371853050	9580	9580	9580	9580	0
548	20240110	103800	371853050	9580	9600	9620	9580	701
549	20240110	103700	365124800	9600	9600	9600	9600	0
550	20240110	103600	365124800	9600	9600	9600	9600	0
551	20240110	103500	365124800	9600	9600	9600	9600	0
552	20240110	103400	365124800	9600	9600	9600	9600	548
553	20240110	103300	359864000	9590	9590	9590	9590	0
554	20240110	103200	359864000	9590	9590	9590	9590	3
555	20240110	103100	359835230	9580	9580	9580	9580	0
556	20240110	103000	359835230	9580	9580	9580	9580	4
557	20240110	102900	359796910	9580	9580	9580	9580	0
558	20240110	102800	359796910	9580	9580	9580	9580	599
559	20240110	102700	354058490	9640	9640	9640	9640	0
560	20240110	102600	354058490	9640	9640	9640	9640	2
561	20240110	102500	354039210	9570	9570	9570	9570	0
562	20240110	102400	354039210	9570	9630	9630	9570	463
563	20240110	102300	349585780	9570	9570	9570	9570	151
564	20240110	102200	348140710	9570	9610	9610	9570	209
565	20240110	102100	346138130	9600	9600	9600	9600	648
566	20240110	102000	339917330	9600	9620	9620	9600	813
567	20240110	101900	332104950	9620	9620	9620	9620	0
568	20240110	101800	332104950	9620	9630	9630	9620	47
569	20240110	101700	331652780	9620	9620	9620	9620	1
570	20240110	101600	331643160	9620	9620	9620	9620	0
571	20240110	101500	331643160	9620	9620	9620	9620	259
572	20240110	101400	329151580	9600	9610	9610	9600	166
573	20240110	101300	327557740	9620	9620	9620	9620	150
574	20240110	101200	326114740	9620	9670	9670	9620	109
575	20240110	101100	325066010	9630	9630	9630	9630	50
576	20240110	101000	324584510	9630	9630	9630	9630	60
577	20240110	100900	324006710	9630	9630	9630	9630	10
578	20240110	100800	323910410	9630	9630	9630	9630	90
579	20240110	100700	323043710	9650	9620	9650	9620	86
580	20240110	100600	322214450	9630	9660	9660	9630	315
581	20240110	100500	319175580	9650	9630	9730	9630	448
582	20240110	100400	314838250	9670	9670	9670	9670	0
583	20240110	100300	314838250	9670	9660	9670	9660	50
584	20240110	100200	314354940	9610	9610	9610	9610	0
585	20240110	100100	314354940	9610	9610	9610	9610	2
586	20240110	100000	314335720	9610	9590	9610	9590	33
587	20240110	095900	314018950	9590	9590	9590	9590	181
588	20240110	095800	312283160	9600	9620	9620	9600	562
589	20240110	095700	306883450	9620	9640	9640	9620	50
590	20240110	095600	306401470	9640	9640	9640	9640	84
591	20240110	095500	305591710	9640	9640	9640	9640	30
592	20240110	095400	305302510	9610	9610	9610	9610	50
593	20240110	095300	304822010	9610	9610	9610	9610	0
594	20240110	095200	304822010	9610	9610	9610	9610	11
595	20240110	095100	304716300	9610	9610	9610	9610	42
596	20240110	095000	304312680	9620	9620	9620	9620	80
597	20240110	094900	303543080	9610	9620	9630	9610	427
598	20240110	094800	299435530	9610	9610	9610	9610	0
599	20240110	094700	299435530	9610	9620	9620	9610	55
600	20240110	094600	298906520	9620	9640	9640	9620	303
601	20240110	094500	295991080	9640	9650	9650	9640	501
602	20240110	094400	291160570	9650	9650	9650	9650	31
603	20240110	094300	290861420	9650	9650	9650	9650	30
604	20240110	094200	290571920	9650	9650	9650	9650	278
605	20240110	094100	287889220	9650	9670	9670	9650	103
606	20240110	094000	286894600	9670	9670	9670	9660	131
607	20240110	093900	285628030	9660	9700	9700	9660	2
608	20240110	093800	285608670	9700	9670	9700	9670	248
609	20240110	093700	283210480	9670	9670	9670	9670	0
610	20240110	093600	283210480	9670	9670	9670	9670	205
611	20240110	093500	281228130	9690	9690	9690	9670	652
612	20240110	093400	274922730	9700	9700	9700	9690	829
613	20240110	093300	266883910	9710	9720	9720	9710	149
614	20240110	093200	265436990	9770	9710	9770	9700	2019
615	20240110	093100	245755300	9700	9690	9770	9690	2793
616	20240110	093000	218585920	9650	9640	9690	9640	442
617	20240110	092900	214313240	9650	9590	9650	9590	1883
618	20240110	092800	196182280	9590	9590	9590	9590	33
619	20240110	092700	195865810	9580	9600	9600	9580	30
620	20240110	092600	195577840	9610	9610	9610	9610	49
621	20240110	092500	195106950	9610	9540	9610	9540	935
622	20240110	092400	186153000	9540	9560	9560	9540	311
623	20240110	092300	183180060	9570	9570	9570	9570	20
624	20240110	092200	182988660	9580	9540	9580	9530	321
625	20240110	092100	179928920	9530	9540	9540	9530	450
626	20240110	092000	175640400	9540	9500	9560	9500	746
627	20240110	091900	168532030	9490	9460	9490	9460	1108
628	20240110	091800	158048100	9440	9450	9450	9440	1234
629	20240110	091700	146393080	9440	9450	9450	9440	2000
630	20240110	091600	127495560	9450	9450	9450	9450	52
631	20240110	091500	127004160	9450	9460	9490	9450	512
632	20240110	091400	122162100	9450	9450	9490	9450	1601
633	20240110	091300	107017580	9450	9450	9480	9450	125
634	20240110	091200	105835750	9450	9480	9480	9450	159
635	20240110	091100	104331410	9490	9490	9490	9490	162
636	20240110	091000	102794030	9490	9520	9520	9490	919
637	20240110	090900	94057000	9500	9450	9540	9450	208
638	20240110	090800	92087310	9550	9490	9550	9430	1760
639	20240110	090700	75487820	9430	9510	9510	9430	1909
640	20240110	090600	57399740	9500	9510	9520	9500	600
641	20240110	090500	51694920	9510	9560	9560	9500	481
642	20240110	090400	47115730	9540	9550	9560	9540	169
643	20240110	090300	45501390	9550	9560	9560	9550	435
644	20240110	090200	41343880	9580	9610	9640	9580	811
645	20240110	090100	33566330	9560	9600	9600	9530	1056
646	20240110	090000	23458290	9600	9700	9700	9510	2310