KissMeData/123040/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	201300	950350660	5300	5300	5300	5300	6299
3	20240102	201200	950350660	5300	5300	5300	5300	0
4	20240102	201100	950350660	5300	5300	5300	5300	0
5	20240102	201000	950350660	5300	5300	5300	5300	0
6	20240102	200900	950350660	5300	5300	5300	5300	0
7	20240102	200800	950350660	5300	5300	5300	5300	0
8	20240102	200700	950350660	5300	5300	5300	5300	0
9	20240102	200600	950350660	5300	5300	5300	5300	0
10	20240102	200500	950350660	5300	5300	5300	5300	0
11	20240102	200400	950350660	5300	5300	5300	5300	0
12	20240102	200300	950350660	5300	5300	5300	5300	0
13	20240102	200200	950350660	5300	5300	5300	5300	0
14	20240102	200100	950350660	5300	5300	5300	5300	0
15	20240102	200000	950350660	5300	5300	5300	5300	0
16	20240102	195900	950350660	5300	5300	5300	5300	0
17	20240102	195800	950350660	5300	5300	5300	5300	0
18	20240102	195700	950350660	5300	5300	5300	5300	0
19	20240102	195600	950350660	5300	5300	5300	5300	0
20	20240102	195500	950350660	5300	5300	5300	5300	0
21	20240102	195400	950350660	5300	5300	5300	5300	0
22	20240102	195300	950350660	5300	5300	5300	5300	0
23	20240102	195200	950350660	5300	5300	5300	5300	0
24	20240102	195100	950350660	5300	5300	5300	5300	0
25	20240102	195000	950350660	5300	5300	5300	5300	0
26	20240102	194900	950350660	5300	5300	5300	5300	0
27	20240102	194800	950350660	5300	5300	5300	5300	0
28	20240102	194700	950350660	5300	5300	5300	5300	0
29	20240102	194600	950350660	5300	5300	5300	5300	0
30	20240102	194500	950350660	5300	5300	5300	5300	0
31	20240102	194400	950350660	5300	5300	5300	5300	0
32	20240102	194300	950350660	5300	5300	5300	5300	6299
33	20240102	194200	950350660	5300	5300	5300	5300	0
34	20240102	194100	950350660	5300	5300	5300	5300	0
35	20240102	194000	950350660	5300	5300	5300	5300	0
36	20240102	193900	950350660	5300	5300	5300	5300	0
37	20240102	193800	950350660	5300	5300	5300	5300	0
38	20240102	193700	950350660	5300	5300	5300	5300	0
39	20240102	193600	950350660	5300	5300	5300	5300	0
40	20240102	193500	950350660	5300	5300	5300	5300	0
41	20240102	193400	950350660	5300	5300	5300	5300	0
42	20240102	193300	950350660	5300	5300	5300	5300	0
43	20240102	193200	950350660	5300	5300	5300	5300	0
44	20240102	193100	950350660	5300	5300	5300	5300	0
45	20240102	193000	950350660	5300	5300	5300	5300	0
46	20240102	192900	950350660	5300	5300	5300	5300	0
47	20240102	192800	950350660	5300	5300	5300	5300	0
48	20240102	192700	950350660	5300	5300	5300	5300	0
49	20240102	192600	950350660	5300	5300	5300	5300	0
50	20240102	192500	950350660	5300	5300	5300	5300	0
51	20240102	192400	950350660	5300	5300	5300	5300	0
52	20240102	192300	950350660	5300	5300	5300	5300	0
53	20240102	192200	950350660	5300	5300	5300	5300	0
54	20240102	192100	950350660	5300	5300	5300	5300	0
55	20240102	192000	950350660	5300	5300	5300	5300	0
56	20240102	191900	950350660	5300	5300	5300	5300	0
57	20240102	191800	950350660	5300	5300	5300	5300	0
58	20240102	191700	950350660	5300	5300	5300	5300	0
59	20240102	191600	950350660	5300	5300	5300	5300	0
60	20240102	191500	950350660	5300	5300	5300	5300	0
61	20240102	191400	950350660	5300	5300	5300	5300	0
62	20240102	191300	950350660	5300	5300	5300	5300	6299
63	20240102	191200	950350660	5300	5300	5300	5300	0
64	20240102	191100	950350660	5300	5300	5300	5300	0
65	20240102	191000	950350660	5300	5300	5300	5300	0
66	20240102	190900	950350660	5300	5300	5300	5300	0
67	20240102	190800	950350660	5300	5300	5300	5300	0
68	20240102	190700	950350660	5300	5300	5300	5300	0
69	20240102	190600	950350660	5300	5300	5300	5300	0
70	20240102	190500	950350660	5300	5300	5300	5300	0
71	20240102	190400	950350660	5300	5300	5300	5300	0
72	20240102	190300	950350660	5300	5300	5300	5300	0
73	20240102	190200	950350660	5300	5300	5300	5300	0
74	20240102	190100	950350660	5300	5300	5300	5300	0
75	20240102	190000	950350660	5300	5300	5300	5300	0
76	20240102	185900	950350660	5300	5300	5300	5300	0
77	20240102	185800	950350660	5300	5300	5300	5300	0
78	20240102	185700	950350660	5300	5300	5300	5300	0
79	20240102	185600	950350660	5300	5300	5300	5300	0
80	20240102	185500	950350660	5300	5300	5300	5300	0
81	20240102	185400	950350660	5300	5300	5300	5300	0
82	20240102	185300	950350660	5300	5300	5300	5300	0
83	20240102	185200	950350660	5300	5300	5300	5300	0
84	20240102	185100	950350660	5300	5300	5300	5300	0
85	20240102	185000	950350660	5300	5300	5300	5300	0
86	20240102	184900	950350660	5300	5300	5300	5300	0
87	20240102	184800	950350660	5300	5300	5300	5300	0
88	20240102	184700	950350660	5300	5300	5300	5300	0
89	20240102	184600	950350660	5300	5300	5300	5300	0
90	20240102	184500	950350660	5300	5300	5300	5300	0
91	20240102	184400	950350660	5300	5300	5300	5300	0
92	20240102	184300	950350660	5300	5300	5300	5300	6299
93	20240102	184200	950350660	5300	5300	5300	5300	0
94	20240102	184100	950350660	5300	5300	5300	5300	0
95	20240102	184000	950350660	5300	5300	5300	5300	0
96	20240102	183900	950350660	5300	5300	5300	5300	0
97	20240102	183800	950350660	5300	5300	5300	5300	0
98	20240102	183700	950350660	5300	5300	5300	5300	0
99	20240102	183600	950350660	5300	5300	5300	5300	0
100	20240102	183500	950350660	5300	5300	5300	5300	0
101	20240102	183400	950350660	5300	5300	5300	5300	0
102	20240102	183300	950350660	5300	5300	5300	5300	0
103	20240102	183200	950350660	5300	5300	5300	5300	0
104	20240102	183100	950350660	5300	5300	5300	5300	0
105	20240102	183000	950350660	5300	5300	5300	5300	0
106	20240102	182900	950350660	5300	5300	5300	5300	0
107	20240102	182800	950350660	5300	5300	5300	5300	0
108	20240102	182700	950350660	5300	5300	5300	5300	0
109	20240102	182600	950350660	5300	5300	5300	5300	0
110	20240102	182500	950350660	5300	5300	5300	5300	0
111	20240102	182400	950350660	5300	5300	5300	5300	0
112	20240102	182300	950350660	5300	5300	5300	5300	0
113	20240102	182200	950350660	5300	5300	5300	5300	0
114	20240102	182100	950350660	5300	5300	5300	5300	0
115	20240102	182000	950350660	5300	5300	5300	5300	0
116	20240102	181900	950350660	5300	5300	5300	5300	0
117	20240102	181800	950350660	5300	5300	5300	5300	0
118	20240102	181700	950350660	5300	5300	5300	5300	0
119	20240102	181600	950350660	5300	5300	5300	5300	0
120	20240102	181500	950350660	5300	5300	5300	5300	0
121	20240102	181400	950350660	5300	5300	5300	5300	0
122	20240102	181300	950350660	5300	5300	5300	5300	6299
123	20240102	181200	950350660	5300	5300	5300	5300	0
124	20240102	181100	950350660	5300	5300	5300	5300	0
125	20240102	181000	950350660	5300	5300	5300	5300	0
126	20240102	180900	950350660	5300	5300	5300	5300	0
127	20240102	180800	950350660	5300	5300	5300	5300	0
128	20240102	180700	950350660	5300	5300	5300	5300	0
129	20240102	180600	950350660	5300	5300	5300	5300	0
130	20240102	180500	950350660	5300	5300	5300	5300	0
131	20240102	180400	950350660	5300	5300	5300	5300	0
132	20240102	180300	950350660	5300	5300	5300	5300	0
133	20240102	180200	950350660	5300	5300	5300	5300	0
134	20240102	180100	950350660	5300	5300	5300	5300	0
135	20240102	180000	950350660	5300	5300	5300	5300	0
136	20240102	175900	950350660	5300	5300	5300	5300	0
137	20240102	175800	950350660	5300	5300	5300	5300	0
138	20240102	175700	950350660	5300	5300	5300	5300	0
139	20240102	175600	950350660	5300	5300	5300	5300	0
140	20240102	175500	950350660	5300	5300	5300	5300	0
141	20240102	175400	950350660	5300	5300	5300	5300	0
142	20240102	175300	950350660	5300	5300	5300	5300	0
143	20240102	175200	950350660	5300	5300	5300	5300	0
144	20240102	175100	950350660	5300	5300	5300	5300	0
145	20240102	175000	950350660	5300	5300	5300	5300	0
146	20240102	174900	950350660	5300	5300	5300	5300	0
147	20240102	174800	950350660	5300	5300	5300	5300	0
148	20240102	174700	950350660	5300	5300	5300	5300	0
149	20240102	174600	950350660	5300	5300	5300	5300	0
150	20240102	174500	950350660	5300	5300	5300	5300	0
151	20240102	174400	950350660	5300	5300	5300	5300	0
152	20240102	174300	950350660	5300	5300	5300	5300	6299
153	20240102	174200	950350660	5300	5300	5300	5300	0
154	20240102	174100	950350660	5300	5300	5300	5300	0
155	20240102	174000	950350660	5300	5300	5300	5300	0
156	20240102	173900	950350660	5300	5300	5300	5300	0
157	20240102	173800	950350660	5300	5300	5300	5300	0
158	20240102	173700	950350660	5300	5300	5300	5300	0
159	20240102	173600	950350660	5300	5300	5300	5300	0
160	20240102	173500	950350660	5300	5300	5300	5300	0
161	20240102	173400	950350660	5300	5300	5300	5300	0
162	20240102	173300	950350660	5300	5300	5300	5300	0
163	20240102	173200	950350660	5300	5300	5300	5300	0
164	20240102	173100	950350660	5300	5300	5300	5300	0
165	20240102	173000	950350660	5300	5300	5300	5300	0
166	20240102	172900	950350660	5300	5300	5300	5300	0
167	20240102	172800	950350660	5300	5300	5300	5300	0
168	20240102	172700	950350660	5300	5300	5300	5300	0
169	20240102	172600	950350660	5300	5300	5300	5300	0
170	20240102	172500	950350660	5300	5300	5300	5300	0
171	20240102	172400	950350660	5300	5300	5300	5300	0
172	20240102	172300	950350660	5300	5300	5300	5300	0
173	20240102	172200	950350660	5300	5300	5300	5300	0
174	20240102	172100	950350660	5300	5300	5300	5300	0
175	20240102	172000	950350660	5300	5300	5300	5300	0
176	20240102	171900	950350660	5300	5300	5300	5300	0
177	20240102	171800	950350660	5300	5300	5300	5300	0
178	20240102	171700	950350660	5300	5300	5300	5300	0
179	20240102	171600	950350660	5300	5300	5300	5300	0
180	20240102	171500	950350660	5300	5300	5300	5300	0
181	20240102	171400	950350660	5300	5300	5300	5300	0
182	20240102	171300	950350660	5300	5300	5300	5300	6299
183	20240102	171200	950350660	5300	5300	5300	5300	0
184	20240102	171100	950350660	5300	5300	5300	5300	0
185	20240102	171000	950350660	5300	5300	5300	5300	0
186	20240102	170900	950350660	5300	5300	5300	5300	0
187	20240102	170800	950350660	5300	5300	5300	5300	0
188	20240102	170700	950350660	5300	5300	5300	5300	0
189	20240102	170600	950350660	5300	5300	5300	5300	0
190	20240102	170500	950350660	5300	5300	5300	5300	0
191	20240102	170400	950350660	5300	5300	5300	5300	0
192	20240102	170300	950350660	5300	5300	5300	5300	0
193	20240102	170200	950350660	5300	5300	5300	5300	0
194	20240102	170100	950350660	5300	5300	5300	5300	0
195	20240102	170000	950350660	5300	5300	5300	5300	0
196	20240102	165900	950350660	5300	5300	5300	5300	0
197	20240102	165800	950350660	5300	5300	5300	5300	0
198	20240102	165700	950350660	5300	5300	5300	5300	0
199	20240102	165600	950350660	5300	5300	5300	5300	0
200	20240102	165500	950350660	5300	5300	5300	5300	0
201	20240102	165400	950350660	5300	5300	5300	5300	0
202	20240102	165300	950350660	5300	5300	5300	5300	0
203	20240102	165200	950350660	5300	5300	5300	5300	0
204	20240102	165100	950350660	5300	5300	5300	5300	0
205	20240102	165000	950350660	5300	5300	5300	5300	0
206	20240102	164900	950350660	5300	5300	5300	5300	0
207	20240102	164800	950350660	5300	5300	5300	5300	0
208	20240102	164700	950350660	5300	5300	5300	5300	0
209	20240102	164600	950350660	5300	5300	5300	5300	0
210	20240102	164500	950350660	5300	5300	5300	5300	0
211	20240102	164400	950350660	5300	5300	5300	5300	0
212	20240102	164300	950350660	5300	5300	5300	5300	6299
213	20240102	164200	950350660	5300	5300	5300	5300	0
214	20240102	164100	950350660	5300	5300	5300	5300	0
215	20240102	164000	950350660	5300	5300	5300	5300	0
216	20240102	163900	950350660	5300	5300	5300	5300	0
217	20240102	163800	950350660	5300	5300	5300	5300	0
218	20240102	163700	950350660	5300	5300	5300	5300	0
219	20240102	163600	950350660	5300	5300	5300	5300	0
220	20240102	163500	950350660	5300	5300	5300	5300	0
221	20240102	163400	950350660	5300	5300	5300	5300	0
222	20240102	163300	950350660	5300	5300	5300	5300	0
223	20240102	163200	950350660	5300	5300	5300	5300	0
224	20240102	163100	950350660	5300	5300	5300	5300	0
225	20240102	163000	950350660	5300	5300	5300	5300	0
226	20240102	162900	950350660	5300	5300	5300	5300	0
227	20240102	162800	950350660	5300	5300	5300	5300	0
228	20240102	162700	950350660	5300	5300	5300	5300	0
229	20240102	162600	950350660	5300	5300	5300	5300	0
230	20240102	162500	950350660	5300	5300	5300	5300	0
231	20240102	162400	950350660	5300	5300	5300	5300	0
232	20240102	162300	950350660	5300	5300	5300	5300	0
233	20240102	162200	950350660	5300	5300	5300	5300	0
234	20240102	162100	950350660	5300	5300	5300	5300	0
235	20240102	162000	950350660	5300	5300	5300	5300	0
236	20240102	161900	950350660	5300	5300	5300	5300	0
237	20240102	161800	950350660	5300	5300	5300	5300	0
238	20240102	161700	950350660	5300	5300	5300	5300	0
239	20240102	161600	950350660	5300	5300	5300	5300	0
240	20240102	161500	950350660	5300	5300	5300	5300	0
241	20240102	161400	950350660	5300	5300	5300	5300	0
242	20240102	161300	950350660	5300	5300	5300	5300	6299
243	20240102	161200	950350660	5300	5300	5300	5300	0
244	20240102	161100	950350660	5300	5300	5300	5300	0
245	20240102	161000	950350660	5300	5300	5300	5300	0
246	20240102	160900	950350660	5300	5300	5300	5300	0
247	20240102	160800	950350660	5300	5300	5300	5300	0
248	20240102	160700	950350660	5300	5300	5300	5300	0
249	20240102	160600	950350660	5300	5300	5300	5300	0
250	20240102	160500	950350660	5300	5300	5300	5300	0
251	20240102	160400	950350660	5300	5300	5300	5300	0
252	20240102	160300	950350660	5300	5300	5300	5300	0
253	20240102	160200	950350660	5300	5300	5300	5300	0
254	20240102	160100	950350660	5300	5300	5300	5300	0
255	20240102	160000	950350660	5300	5300	5300	5300	0
256	20240102	155900	950350660	5300	5300	5300	5300	0
257	20240102	155800	950350660	5300	5300	5300	5300	0
258	20240102	155700	950350660	5300	5300	5300	5300	0
259	20240102	155600	950350660	5300	5300	5300	5300	0
260	20240102	155500	950350660	5300	5300	5300	5300	0
261	20240102	155400	950350660	5300	5300	5300	5300	0
262	20240102	155300	950350660	5300	5300	5300	5300	0
263	20240102	155200	950350660	5300	5300	5300	5300	0
264	20240102	155100	950350660	5300	5300	5300	5300	0
265	20240102	155000	950350660	5300	5300	5300	5300	0
266	20240102	154900	950350660	5300	5300	5300	5300	0
267	20240102	154800	950350660	5300	5300	5300	5300	0
268	20240102	154700	950350660	5300	5300	5300	5300	0
269	20240102	154600	950350660	5300	5300	5300	5300	0
270	20240102	154500	950350660	5300	5300	5300	5300	0
271	20240102	154400	950350660	5300	5300	5300	5300	0
272	20240102	154300	950350660	5300	5300	5300	5300	6299
273	20240102	154200	950350660	5300	5300	5300	5300	0
274	20240102	154100	950350660	5300	5300	5300	5300	0
275	20240102	154000	950350660	5300	5300	5300	5300	0
276	20240102	153900	950350660	5300	5300	5300	5300	0
277	20240102	153800	950350660	5300	5300	5300	5300	0
278	20240102	153700	950350660	5300	5300	5300	5300	0
279	20240102	153600	950350660	5300	5300	5300	5300	0
280	20240102	153500	950350660	5300	5300	5300	5300	0
281	20240102	153400	950350660	5300	5300	5300	5300	0
282	20240102	153300	950350660	5300	5300	5300	5300	0
283	20240102	153200	950350660	5300	5300	5300	5300	0
284	20240102	153100	950350660	5300	5300	5300	5300	0
285	20240102	153000	950350660	5300	5300	5300	5300	6299
286	20240102	152900	916965960	5300	5300	5300	5300	0
287	20240102	152800	916965960	5300	5300	5300	5300	0
288	20240102	152700	916965960	5300	5300	5300	5300	0
289	20240102	152600	916965960	5300	5300	5300	5300	0
290	20240102	152500	916965960	5300	5300	5300	5300	0
291	20240102	152400	916965960	5300	5300	5300	5300	0
292	20240102	152300	916965960	5300	5300	5300	5300	0
293	20240102	152200	916965960	5300	5300	5300	5300	0
294	20240102	152100	916965960	5300	5300	5300	5300	0
295	20240102	152000	916965960	5300	5300	5300	5300	0
296	20240102	151900	916965960	5300	5300	5300	5300	139
297	20240102	151800	916229260	5300	5290	5300	5280	4553
298	20240102	151700	892144870	5280	5280	5280	5280	100
299	20240102	151600	891616870	5290	5290	5290	5290	0
300	20240102	151500	891616870	5290	5290	5290	5290	100
301	20240102	151400	891087870	5280	5280	5280	5280	161
302	20240102	151300	890237790	5280	5280	5280	5280	335
303	20240102	151200	888468990	5280	5280	5280	5280	371
304	20240102	151100	886510110	5290	5270	5290	5270	1351
305	20240102	151000	879390310	5280	5280	5280	5280	1000
306	20240102	150900	874110310	5290	5290	5290	5290	106
307	20240102	150800	873549570	5300	5300	5300	5290	1241
308	20240102	150700	866979270	5300	5290	5300	5290	2421
309	20240102	150600	854172160	5290	5290	5290	5280	790
310	20240102	150500	849993260	5290	5280	5290	5280	1203
311	20240102	150400	843641390	5280	5280	5280	5280	49
312	20240102	150300	843382670	5280	5280	5280	5280	1000
313	20240102	150200	838102670	5290	5290	5290	5290	340
314	20240102	150100	836304070	5290	5290	5290	5290	54
315	20240102	150000	836018410	5290	5270	5290	5270	2
316	20240102	145900	836007850	5290	5280	5290	5280	2015
317	20240102	145800	825368500	5290	5290	5290	5290	59
318	20240102	145700	825056390	5290	5290	5290	5280	396
319	20240102	145600	822964440	5290	5290	5290	5290	1
320	20240102	145500	822959150	5290	5290	5290	5290	4
321	20240102	145400	822937990	5280	5280	5280	5280	2413
322	20240102	145300	810197350	5290	5290	5290	5290	400
323	20240102	145200	808081350	5290	5280	5290	5280	9
324	20240102	145100	808033820	5280	5280	5280	5280	3
325	20240102	145000	808017980	5280	5280	5280	5280	272
326	20240102	144900	806581820	5280	5280	5280	5280	437
327	20240102	144800	804274460	5290	5280	5290	5280	1403
328	20240102	144700	796854650	5280	5270	5280	5260	5776
329	20240102	144600	766444300	5270	5270	5270	5270	205
330	20240102	144500	765363950	5270	5270	5270	5270	1350
331	20240102	144400	758249450	5280	5280	5280	5280	388
332	20240102	144300	756200810	5280	5280	5290	5270	2027
333	20240102	144200	745518250	5280	5280	5280	5280	456
334	20240102	144100	743110570	5280	5280	5280	5280	25
335	20240102	144000	742978570	5280	5280	5280	5250	24150
336	20240102	143900	615969880	5290	5290	5290	5290	4
337	20240102	143800	615948720	5290	5290	5290	5290	25
338	20240102	143700	615816470	5290	5290	5290	5290	1
339	20240102	143600	615811180	5290	5290	5290	5290	1
340	20240102	143500	615805890	5280	5280	5280	5280	695
341	20240102	143400	612136290	5280	5280	5280	5280	0
342	20240102	143300	612136290	5280	5290	5290	5280	105
343	20240102	143200	611580950	5280	5290	5290	5280	99
344	20240102	143100	611058180	5290	5290	5290	5290	40
345	20240102	143000	610846580	5290	5290	5290	5290	0
346	20240102	142900	610846580	5290	5290	5290	5290	11
347	20240102	142800	610788390	5280	5280	5280	5280	1452
348	20240102	142700	603121830	5280	5290	5290	5280	638
349	20240102	142600	599752290	5290	5290	5290	5290	0
350	20240102	142500	599752290	5290	5280	5290	5280	198
351	20240102	142400	598706810	5290	5290	5290	5290	15
352	20240102	142300	598627460	5290	5290	5290	5290	19
353	20240102	142200	598526950	5290	5290	5290	5290	2
354	20240102	142100	598516370	5290	5280	5290	5280	70
355	20240102	142000	598146760	5290	5280	5290	5280	109
356	20240102	141900	597571230	5280	5280	5280	5280	361
357	20240102	141800	595665150	5280	5280	5280	5280	4
358	20240102	141700	595644030	5290	5290	5290	5290	1
359	20240102	141600	595638740	5280	5280	5280	5280	451
360	20240102	141500	593257460	5280	5280	5280	5280	10
361	20240102	141400	593204660	5290	5290	5290	5290	0
362	20240102	141300	593204660	5290	5280	5290	5270	1001
363	20240102	141200	587925790	5290	5290	5290	5290	0
364	20240102	141100	587925790	5290	5280	5290	5280	1100
365	20240102	141000	582116790	5290	5290	5290	5290	50
366	20240102	140900	581852290	5290	5290	5290	5290	1
367	20240102	140800	581847000	5280	5280	5280	5280	30
368	20240102	140700	581688600	5280	5290	5290	5280	6
369	20240102	140600	581656870	5290	5290	5290	5290	1
370	20240102	140500	581651580	5290	5290	5290	5290	0
371	20240102	140400	581651580	5290	5290	5290	5290	0
372	20240102	140300	581651580	5290	5290	5290	5290	0
373	20240102	140200	581651580	5290	5290	5290	5290	1
374	20240102	140100	581646290	5290	5290	5290	5290	14
375	20240102	140000	581572230	5290	5280	5290	5280	502
376	20240102	135900	578921650	5280	5280	5280	5280	93
377	20240102	135800	578430610	5290	5290	5290	5290	1
378	20240102	135700	578425320	5290	5290	5290	5290	4
379	20240102	135600	578404160	5290	5290	5290	5280	2016
380	20240102	135500	567759520	5280	5280	5280	5280	6
381	20240102	135400	567727840	5280	5290	5290	5280	74
382	20240102	135300	567336550	5290	5290	5290	5290	630
383	20240102	135200	564003850	5290	5290	5290	5290	700
384	20240102	135100	560300850	5300	5300	5300	5300	0
385	20240102	135000	560300850	5300	5300	5300	5300	57
386	20240102	134900	559998750	5300	5290	5300	5290	2997
387	20240102	134800	544144540	5290	5290	5290	5290	0
388	20240102	134700	544144540	5290	5280	5290	5280	507
389	20240102	134600	541467510	5290	5280	5290	5280	61
390	20240102	134500	541145420	5280	5280	5280	5280	0
391	20240102	134400	541145420	5280	5280	5280	5280	300
392	20240102	134300	539561420	5290	5290	5290	5290	12
393	20240102	134200	539497940	5290	5290	5290	5290	51
394	20240102	134100	539228150	5280	5280	5280	5280	59
395	20240102	134000	538916630	5280	5280	5280	5280	0
396	20240102	133900	538916630	5280	5290	5290	5280	451
397	20240102	133800	536535340	5290	5290	5290	5290	0
398	20240102	133700	536535340	5290	5290	5290	5290	0
399	20240102	133600	536535340	5290	5290	5290	5290	5
400	20240102	133500	536508890	5280	5280	5280	5280	1061
401	20240102	133400	530906810	5270	5280	5280	5270	11
402	20240102	133300	530848830	5280	5280	5280	5280	11
403	20240102	133200	530790750	5290	5290	5290	5290	0
404	20240102	133100	530790750	5290	5290	5290	5290	1
405	20240102	133000	530785460	5270	5270	5270	5270	1
406	20240102	132900	530780190	5290	5290	5290	5290	0
407	20240102	132800	530780190	5290	5290	5290	5290	4
408	20240102	132700	530759030	5300	5270	5300	5270	2605
409	20240102	132600	517014400	5280	5280	5280	5250	7122
410	20240102	132500	479556620	5290	5290	5290	5290	0
411	20240102	132400	479556620	5290	5290	5290	5290	0
412	20240102	132300	479556620	5290	5290	5290	5290	1
413	20240102	132200	479551330	5290	5290	5290	5290	1
414	20240102	132100	479546040	5270	5270	5270	5270	60
415	20240102	132000	479229840	5290	5290	5290	5290	0
416	20240102	131900	479229840	5290	5290	5290	5290	15
417	20240102	131800	479150490	5270	5290	5290	5270	3928
418	20240102	131700	458416260	5290	5290	5290	5290	0
419	20240102	131600	458416260	5290	5290	5290	5290	134
420	20240102	131500	457707400	5280	5280	5280	5280	1432
421	20240102	131400	450146440	5270	5270	5270	5270	0
422	20240102	131300	450146440	5270	5280	5280	5270	87
423	20240102	131200	449687620	5280	5280	5280	5280	1
424	20240102	131100	449682340	5270	5270	5270	5270	5
425	20240102	131000	449655990	5280	5280	5280	5280	0
426	20240102	130900	449655990	5280	5280	5280	5280	0
427	20240102	130800	449655990	5280	5280	5280	5280	3
428	20240102	130700	449640150	5280	5280	5280	5280	10
429	20240102	130600	449587350	5280	5280	5280	5280	95
430	20240102	130500	449085750	5280	5280	5280	5280	394
431	20240102	130400	447005430	5290	5280	5290	5280	975
432	20240102	130300	441857420	5280	5280	5280	5280	0
433	20240102	130200	441857420	5280	5280	5280	5280	20
434	20240102	130100	441751820	5290	5290	5290	5290	105
435	20240102	130000	441196370	5290	5290	5290	5290	1
436	20240102	125900	441191080	5290	5290	5290	5290	0
437	20240102	125800	441191080	5290	5290	5290	5290	0
438	20240102	125700	441191080	5290	5290	5290	5290	100
439	20240102	125600	440662080	5290	5290	5290	5290	1
440	20240102	125500	440656790	5290	5290	5290	5290	0
441	20240102	125400	440656790	5290	5280	5290	5280	480
442	20240102	125300	438122380	5280	5270	5280	5270	455
443	20240102	125200	435724270	5270	5280	5290	5270	211
444	20240102	125100	434610250	5290	5290	5290	5290	1
445	20240102	125000	434604960	5290	5290	5290	5290	0
446	20240102	124900	434604960	5290	5290	5290	5290	0
447	20240102	124800	434604960	5290	5290	5290	5290	1
448	20240102	124700	434599670	5290	5280	5290	5280	610
449	20240102	124600	431378770	5290	5290	5290	5290	0
450	20240102	124500	431378770	5290	5290	5290	5290	1
451	20240102	124400	431373480	5290	5290	5290	5290	0
452	20240102	124300	431373480	5290	5290	5290	5290	0
453	20240102	124200	431373480	5290	5290	5290	5280	26
454	20240102	124100	431236140	5280	5290	5290	5280	271
455	20240102	124000	429804750	5280	5280	5280	5280	70
456	20240102	123900	429435150	5280	5280	5280	5280	89
457	20240102	123800	428965230	5290	5290	5290	5290	0
458	20240102	123700	428965230	5290	5290	5290	5290	1
459	20240102	123600	428959940	5290	5280	5290	5280	27
460	20240102	123500	428817180	5280	5280	5280	5280	0
461	20240102	123400	428817180	5280	5280	5280	5280	252
462	20240102	123300	427486620	5290	5290	5290	5290	1
463	20240102	123200	427481330	5290	5290	5290	5290	12
464	20240102	123100	427417850	5290	5280	5290	5280	65
465	20240102	123000	427074570	5290	5290	5290	5290	0
466	20240102	122900	427074570	5290	5290	5290	5290	4
467	20240102	122800	427053410	5290	5290	5290	5290	0
468	20240102	122700	427053410	5290	5290	5290	5290	0
469	20240102	122600	427053410	5290	5290	5290	5290	528
470	20240102	122500	424260290	5300	5300	5300	5300	1
471	20240102	122400	424254990	5290	5290	5290	5290	2
472	20240102	122300	424244410	5300	5300	5300	5290	265
473	20240102	122200	422840160	5300	5300	5300	5300	0
474	20240102	122100	422840160	5300	5290	5300	5290	270
475	20240102	122000	421411850	5300	5300	5300	5300	50
476	20240102	121900	421146850	5300	5300	5300	5300	0
477	20240102	121800	421146850	5300	5300	5300	5300	1
478	20240102	121700	421141550	5300	5300	5300	5300	0
479	20240102	121600	421141550	5300	5300	5300	5300	0
480	20240102	121500	421141550	5300	5300	5300	5300	0
481	20240102	121400	421141550	5300	5300	5300	5300	1
482	20240102	121300	421136250	5300	5300	5300	5300	101
483	20240102	121200	420600950	5290	5290	5300	5290	101
484	20240102	121100	420066650	5300	5290	5300	5290	799
485	20240102	121000	415839850	5290	5290	5290	5290	901
486	20240102	120900	411073560	5290	5290	5290	5290	200
487	20240102	120800	410015560	5280	5280	5280	5280	20
488	20240102	120700	409909960	5290	5290	5290	5290	10
489	20240102	120600	409857060	5280	5280	5280	5280	1287
490	20240102	120500	403061700	5280	5280	5280	5280	400
491	20240102	120400	400949700	5270	5270	5270	5270	0
492	20240102	120300	400949700	5270	5270	5270	5270	34
493	20240102	120200	400770520	5280	5280	5280	5280	9
494	20240102	120100	400723000	5280	5280	5280	5280	1162
495	20240102	120000	394587640	5290	5280	5290	5280	2708
496	20240102	115900	380289300	5280	5280	5280	5280	20
497	20240102	115800	380183700	5270	5270	5270	5270	0
498	20240102	115700	380183700	5270	5270	5270	5270	10
499	20240102	115600	380131000	5280	5280	5280	5280	9
500	20240102	115500	380083480	5280	5280	5280	5280	20
501	20240102	115400	379977880	5280	5280	5280	5280	50
502	20240102	115300	379713880	5280	5280	5280	5280	5
503	20240102	115200	379687480	5280	5280	5280	5280	25
504	20240102	115100	379555480	5270	5280	5280	5270	21
505	20240102	115000	379444610	5280	5280	5280	5280	42
506	20240102	114900	379222850	5280	5280	5280	5280	200
507	20240102	114800	378166850	5280	5280	5280	5280	2
508	20240102	114700	378156290	5280	5280	5280	5280	1002
509	20240102	114600	372865730	5280	5280	5280	5280	1030
510	20240102	114500	367427330	5290	5290	5290	5290	0
511	20240102	114400	367427330	5290	5290	5290	5290	0
512	20240102	114300	367427330	5290	5290	5290	5290	277
513	20240102	114200	365962000	5290	5290	5290	5290	1
514	20240102	114100	365956710	5280	5280	5280	5280	52
515	20240102	114000	365682150	5280	5290	5290	5280	1454
516	20240102	113900	358004970	5290	5290	5290	5290	380
517	20240102	113800	355994770	5290	5300	5300	5290	380
518	20240102	113700	353980800	5300	5300	5300	5300	0
519	20240102	113600	353980800	5300	5300	5310	5300	1458
520	20240102	113500	346252250	5300	5290	5300	5290	320
521	20240102	113400	344556450	5300	5290	5300	5290	16
522	20240102	113300	344471780	5300	5280	5300	5280	229
523	20240102	113200	343260500	5290	5290	5290	5290	1
524	20240102	113100	343255210	5290	5300	5300	5270	5376
525	20240102	113000	314863960	5310	5300	5310	5300	787
526	20240102	112900	310690730	5300	5300	5300	5300	0
527	20240102	112800	310690730	5300	5300	5300	5300	204
528	20240102	112700	309609530	5300	5290	5300	5290	456
529	20240102	112600	307197250	5290	5290	5290	5290	1
530	20240102	112500	307191960	5280	5280	5280	5260	5177
531	20240102	112400	279867590	5280	5280	5280	5280	100
532	20240102	112300	279339590	5280	5280	5280	5280	20
533	20240102	112200	279233990	5280	5270	5280	5270	2612
534	20240102	112100	265463770	5260	5270	5270	5260	184
535	20240102	112000	264495890	5250	5260	5260	5250	2091
536	20240102	111900	253510230	5260	5260	5260	5260	0
537	20240102	111800	253510230	5260	5260	5260	5260	1166
538	20240102	111700	247377070	5260	5270	5270	5260	8
539	20240102	111600	247334920	5260	5260	5260	5260	738
540	20240102	111500	243453040	5270	5270	5270	5270	6
541	20240102	111400	243421420	5270	5270	5270	5270	1
542	20240102	111300	243416150	5260	5260	5260	5260	2
543	20240102	111200	243405630	5260	5260	5260	5260	392
544	20240102	111100	241343710	5250	5250	5250	5250	0
545	20240102	111000	241343710	5250	5260	5260	5250	3136
546	20240102	110900	224868350	5250	5260	5260	5250	42
547	20240102	110800	224647800	5260	5260	5260	5260	0
548	20240102	110700	224647800	5260	5260	5260	5260	0
549	20240102	110600	224647800	5260	5260	5260	5260	0
550	20240102	110500	224647800	5260	5260	5260	5260	0
551	20240102	110400	224647800	5260	5260	5260	5250	42
552	20240102	110300	224427040	5260	5250	5260	5250	4
553	20240102	110200	224406010	5250	5260	5260	5250	21
554	20240102	110100	224295570	5260	5260	5260	5260	1
555	20240102	110000	224290310	5260	5260	5260	5260	10
556	20240102	105900	224237710	5260	5260	5270	5250	677
557	20240102	105800	220679880	5270	5260	5270	5260	855
558	20240102	105700	216182020	5260	5260	5260	5260	5
559	20240102	105600	216155720	5260	5260	5270	5260	242
560	20240102	105500	214882610	5270	5270	5270	5270	0
561	20240102	105400	214882610	5270	5260	5270	5260	338
562	20240102	105300	213104450	5260	5260	5260	5260	250
563	20240102	105200	211789450	5260	5260	5260	5260	0
564	20240102	105100	211789450	5260	5270	5270	5260	200
565	20240102	105000	210736040	5270	5280	5280	5270	351
566	20240102	104900	208886220	5280	5280	5280	5280	19
567	20240102	104800	208785900	5280	5280	5280	5280	13
568	20240102	104700	208717260	5280	5280	5280	5280	5
569	20240102	104600	208690860	5280	5280	5280	5280	0
570	20240102	104500	208690860	5280	5260	5280	5260	1346
571	20240102	104400	201610880	5280	5280	5280	5280	0
572	20240102	104300	201610880	5280	5280	5280	5270	415
573	20240102	104200	199423790	5270	5280	5280	5270	200
574	20240102	104100	198369690	5280	5280	5280	5280	0
575	20240102	104000	198369690	5280	5280	5280	5280	50
576	20240102	103900	198105690	5280	5280	5280	5280	0
577	20240102	103800	198105690	5280	5280	5280	5270	222
578	20240102	103700	196935690	5280	5280	5280	5260	7934
579	20240102	103600	155166410	5280	5280	5280	5280	816
580	20240102	103500	150857930	5280	5280	5280	5280	22
581	20240102	103400	150741770	5280	5260	5280	5260	795
582	20240102	103300	146553140	5270	5270	5280	5270	1132
583	20240102	103200	140587430	5280	5280	5290	5280	308
584	20240102	103100	138961090	5280	5290	5290	5280	339
585	20240102	103000	137171160	5290	5290	5290	5290	172
586	20240102	102900	136261280	5290	5290	5290	5290	0
587	20240102	102800	136261280	5290	5280	5290	5280	101
588	20240102	102700	135727990	5280	5290	5290	5280	42
589	20240102	102600	135506220	5290	5290	5290	5280	592
590	20240102	102500	132380390	5290	5270	5290	5270	520
591	20240102	102400	129635280	5270	5260	5270	5260	151
592	20240102	102300	128839520	5280	5270	5280	5270	311
593	20240102	102200	127200440	5270	5270	5280	5270	1561
594	20240102	102100	118968910	5270	5260	5270	5250	641
595	20240102	102000	115601140	5270	5270	5270	5270	301
596	20240102	101900	114014870	5250	5270	5270	5250	6
597	20240102	101800	113983310	5270	5270	5270	5250	136
598	20240102	101700	113269070	5280	5270	5280	5270	498
599	20240102	101600	110644600	5280	5270	5280	5270	46
600	20240102	101500	110401960	5280	5280	5280	5240	3427
601	20240102	101400	92393290	5270	5280	5280	5270	101
602	20240102	101300	91860020	5280	5280	5280	5280	280
603	20240102	101200	90381620	5260	5280	5280	5260	18
604	20240102	101100	90286820	5280	5270	5280	5270	37
605	20240102	101000	90091800	5270	5270	5270	5270	63
606	20240102	100900	89759790	5270	5290	5290	5260	3417
607	20240102	100800	71733630	5290	5290	5290	5280	726
608	20240102	100700	67895140	5290	5290	5290	5280	325
609	20240102	100600	66178640	5290	5290	5290	5280	196
610	20240102	100500	65141810	5290	5290	5290	5290	297
611	20240102	100400	63570680	5290	5290	5290	5280	462
612	20240102	100300	61131180	5280	5250	5280	5250	6025
613	20240102	100200	29485230	5250	5290	5290	5250	1911
614	20240102	100100	19400990	5290	5290	5310	5290	802
615	20240102	100000	15154410	5290	5300	5300	5290	2818