KissMeData/092300/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	200300	598045395	4430	4430	4430	4430	4639
3	20240110	200200	598045395	4430	4430	4430	4430	0
4	20240110	200100	598045395	4430	4430	4430	4430	0
5	20240110	200000	598045395	4430	4430	4430	4430	0
6	20240110	195900	598045395	4430	4430	4430	4430	0
7	20240110	195800	598045395	4430	4430	4430	4430	0
8	20240110	195700	598045395	4430	4430	4430	4430	0
9	20240110	195600	598045395	4430	4430	4430	4430	0
10	20240110	195500	598045395	4430	4430	4430	4430	0
11	20240110	195400	598045395	4430	4430	4430	4430	0
12	20240110	195300	598045395	4430	4430	4430	4430	0
13	20240110	195200	598045395	4430	4430	4430	4430	0
14	20240110	195100	598045395	4430	4430	4430	4430	0
15	20240110	195000	598045395	4430	4430	4430	4430	0
16	20240110	194900	598045395	4430	4430	4430	4430	0
17	20240110	194800	598045395	4430	4430	4430	4430	0
18	20240110	194700	598045395	4430	4430	4430	4430	0
19	20240110	194600	598045395	4430	4430	4430	4430	0
20	20240110	194500	598045395	4430	4430	4430	4430	0
21	20240110	194400	598045395	4430	4430	4430	4430	0
22	20240110	194300	598045395	4430	4430	4430	4430	0
23	20240110	194200	598045395	4430	4430	4430	4430	0
24	20240110	194100	598045395	4430	4430	4430	4430	0
25	20240110	194000	598045395	4430	4430	4430	4430	0
26	20240110	193900	598045395	4430	4430	4430	4430	0
27	20240110	193800	598045395	4430	4430	4430	4430	0
28	20240110	193700	598045395	4430	4430	4430	4430	0
29	20240110	193600	598045395	4430	4430	4430	4430	0
30	20240110	193500	598045395	4430	4430	4430	4430	0
31	20240110	193400	598045395	4430	4430	4430	4430	0
32	20240110	193300	598045395	4430	4430	4430	4430	4639
33	20240110	193200	598045395	4430	4430	4430	4430	0
34	20240110	193100	598045395	4430	4430	4430	4430	0
35	20240110	193000	598045395	4430	4430	4430	4430	0
36	20240110	192900	598045395	4430	4430	4430	4430	0
37	20240110	192800	598045395	4430	4430	4430	4430	0
38	20240110	192700	598045395	4430	4430	4430	4430	0
39	20240110	192600	598045395	4430	4430	4430	4430	0
40	20240110	192500	598045395	4430	4430	4430	4430	0
41	20240110	192400	598045395	4430	4430	4430	4430	0
42	20240110	192300	598045395	4430	4430	4430	4430	0
43	20240110	192200	598045395	4430	4430	4430	4430	0
44	20240110	192100	598045395	4430	4430	4430	4430	0
45	20240110	192000	598045395	4430	4430	4430	4430	0
46	20240110	191900	598045395	4430	4430	4430	4430	0
47	20240110	191800	598045395	4430	4430	4430	4430	0
48	20240110	191700	598045395	4430	4430	4430	4430	0
49	20240110	191600	598045395	4430	4430	4430	4430	0
50	20240110	191500	598045395	4430	4430	4430	4430	0
51	20240110	191400	598045395	4430	4430	4430	4430	0
52	20240110	191300	598045395	4430	4430	4430	4430	0
53	20240110	191200	598045395	4430	4430	4430	4430	0
54	20240110	191100	598045395	4430	4430	4430	4430	0
55	20240110	191000	598045395	4430	4430	4430	4430	0
56	20240110	190900	598045395	4430	4430	4430	4430	0
57	20240110	190800	598045395	4430	4430	4430	4430	0
58	20240110	190700	598045395	4430	4430	4430	4430	0
59	20240110	190600	598045395	4430	4430	4430	4430	0
60	20240110	190500	598045395	4430	4430	4430	4430	0
61	20240110	190400	598045395	4430	4430	4430	4430	0
62	20240110	190300	598045395	4430	4430	4430	4430	4639
63	20240110	190200	598045395	4430	4430	4430	4430	0
64	20240110	190100	598045395	4430	4430	4430	4430	0
65	20240110	190000	598045395	4430	4430	4430	4430	0
66	20240110	185900	598045395	4430	4430	4430	4430	0
67	20240110	185800	598045395	4430	4430	4430	4430	0
68	20240110	185700	598045395	4430	4430	4430	4430	0
69	20240110	185600	598045395	4430	4430	4430	4430	0
70	20240110	185500	598045395	4430	4430	4430	4430	0
71	20240110	185400	598045395	4430	4430	4430	4430	0
72	20240110	185300	598045395	4430	4430	4430	4430	0
73	20240110	185200	598045395	4430	4430	4430	4430	0
74	20240110	185100	598045395	4430	4430	4430	4430	0
75	20240110	185000	598045395	4430	4430	4430	4430	0
76	20240110	184900	598045395	4430	4430	4430	4430	0
77	20240110	184800	598045395	4430	4430	4430	4430	0
78	20240110	184700	598045395	4430	4430	4430	4430	0
79	20240110	184600	598045395	4430	4430	4430	4430	0
80	20240110	184500	598045395	4430	4430	4430	4430	0
81	20240110	184400	598045395	4430	4430	4430	4430	0
82	20240110	184300	598045395	4430	4430	4430	4430	0
83	20240110	184200	598045395	4430	4430	4430	4430	0
84	20240110	184100	598045395	4430	4430	4430	4430	0
85	20240110	184000	598045395	4430	4430	4430	4430	0
86	20240110	183900	598045395	4430	4430	4430	4430	0
87	20240110	183800	598045395	4430	4430	4430	4430	0
88	20240110	183700	598045395	4430	4430	4430	4430	0
89	20240110	183600	598045395	4430	4430	4430	4430	0
90	20240110	183500	598045395	4430	4430	4430	4430	0
91	20240110	183400	598045395	4430	4430	4430	4430	0
92	20240110	183300	598045395	4430	4430	4430	4430	4639
93	20240110	183200	598045395	4430	4430	4430	4430	0
94	20240110	183100	598045395	4430	4430	4430	4430	0
95	20240110	183000	598045395	4430	4430	4430	4430	0
96	20240110	182900	598045395	4430	4430	4430	4430	0
97	20240110	182800	598045395	4430	4430	4430	4430	0
98	20240110	182700	598045395	4430	4430	4430	4430	0
99	20240110	182600	598045395	4430	4430	4430	4430	0
100	20240110	182500	598045395	4430	4430	4430	4430	0
101	20240110	182400	598045395	4430	4430	4430	4430	0
102	20240110	182300	598045395	4430	4430	4430	4430	0
103	20240110	182200	598045395	4430	4430	4430	4430	0
104	20240110	182100	598045395	4430	4430	4430	4430	0
105	20240110	182000	598045395	4430	4430	4430	4430	0
106	20240110	181900	598045395	4430	4430	4430	4430	0
107	20240110	181800	598045395	4430	4430	4430	4430	0
108	20240110	181700	598045395	4430	4430	4430	4430	0
109	20240110	181600	598045395	4430	4430	4430	4430	0
110	20240110	181500	598045395	4430	4430	4430	4430	0
111	20240110	181400	598045395	4430	4430	4430	4430	0
112	20240110	181300	598045395	4430	4430	4430	4430	0
113	20240110	181200	598045395	4430	4430	4430	4430	0
114	20240110	181100	598045395	4430	4430	4430	4430	0
115	20240110	181000	598045395	4430	4430	4430	4430	0
116	20240110	180900	598045395	4430	4430	4430	4430	0
117	20240110	180800	598045395	4430	4430	4430	4430	0
118	20240110	180700	598045395	4430	4430	4430	4430	0
119	20240110	180600	598045395	4430	4430	4430	4430	0
120	20240110	180500	598045395	4430	4430	4430	4430	0
121	20240110	180400	598045395	4430	4430	4430	4430	0
122	20240110	180300	598045395	4430	4430	4430	4430	4639
123	20240110	180200	598045395	4430	4430	4430	4430	0
124	20240110	180100	598045395	4430	4430	4430	4430	0
125	20240110	180000	598045395	4430	4430	4430	4430	0
126	20240110	175900	598045395	4430	4430	4430	4430	0
127	20240110	175800	598045395	4430	4430	4430	4430	0
128	20240110	175700	598045395	4430	4430	4430	4430	0
129	20240110	175600	598045395	4430	4430	4430	4430	0
130	20240110	175500	598045395	4430	4430	4430	4430	0
131	20240110	175400	598045395	4430	4430	4430	4430	0
132	20240110	175300	598045395	4430	4430	4430	4430	0
133	20240110	175200	598045395	4430	4430	4430	4430	0
134	20240110	175100	598045395	4430	4430	4430	4430	0
135	20240110	175000	598045395	4430	4430	4430	4430	0
136	20240110	174900	598045395	4430	4430	4430	4430	0
137	20240110	174800	598045395	4430	4430	4430	4430	0
138	20240110	174700	598045395	4430	4430	4430	4430	0
139	20240110	174600	598045395	4430	4430	4430	4430	0
140	20240110	174500	598045395	4430	4430	4430	4430	0
141	20240110	174400	598045395	4430	4430	4430	4430	0
142	20240110	174300	598045395	4430	4430	4430	4430	0
143	20240110	174200	598045395	4430	4430	4430	4430	0
144	20240110	174100	598045395	4430	4430	4430	4430	0
145	20240110	174000	598045395	4430	4430	4430	4430	0
146	20240110	173900	598045395	4430	4430	4430	4430	0
147	20240110	173800	598045395	4430	4430	4430	4430	0
148	20240110	173700	598045395	4430	4430	4430	4430	0
149	20240110	173600	598045395	4430	4430	4430	4430	0
150	20240110	173500	598045395	4430	4430	4430	4430	0
151	20240110	173400	598045395	4430	4430	4430	4430	0
152	20240110	173300	598045395	4430	4430	4430	4430	4639
153	20240110	173200	598045395	4430	4430	4430	4430	0
154	20240110	173100	598045395	4430	4430	4430	4430	0
155	20240110	173000	598045395	4430	4430	4430	4430	0
156	20240110	172900	598045395	4430	4430	4430	4430	0
157	20240110	172800	598045395	4430	4430	4430	4430	0
158	20240110	172700	598045395	4430	4430	4430	4430	0
159	20240110	172600	598045395	4430	4430	4430	4430	0
160	20240110	172500	598045395	4430	4430	4430	4430	0
161	20240110	172400	598045395	4430	4430	4430	4430	0
162	20240110	172300	598045395	4430	4430	4430	4430	0
163	20240110	172200	598045395	4430	4430	4430	4430	0
164	20240110	172100	598045395	4430	4430	4430	4430	0
165	20240110	172000	598045395	4430	4430	4430	4430	0
166	20240110	171900	598045395	4430	4430	4430	4430	0
167	20240110	171800	598045395	4430	4430	4430	4430	0
168	20240110	171700	598045395	4430	4430	4430	4430	0
169	20240110	171600	598045395	4430	4430	4430	4430	0
170	20240110	171500	598045395	4430	4430	4430	4430	0
171	20240110	171400	598045395	4430	4430	4430	4430	0
172	20240110	171300	598045395	4430	4430	4430	4430	0
173	20240110	171200	598045395	4430	4430	4430	4430	0
174	20240110	171100	598045395	4430	4430	4430	4430	0
175	20240110	171000	598045395	4430	4430	4430	4430	0
176	20240110	170900	598045395	4430	4430	4430	4430	0
177	20240110	170800	598045395	4430	4430	4430	4430	0
178	20240110	170700	598045395	4430	4430	4430	4430	0
179	20240110	170600	598045395	4430	4430	4430	4430	0
180	20240110	170500	598045395	4430	4430	4430	4430	0
181	20240110	170400	598045395	4430	4430	4430	4430	0
182	20240110	170300	598045395	4430	4430	4430	4430	4639
183	20240110	170200	598045395	4430	4430	4430	4430	0
184	20240110	170100	598045395	4430	4430	4430	4430	0
185	20240110	170000	598045395	4430	4430	4430	4430	0
186	20240110	165900	598045395	4430	4430	4430	4430	0
187	20240110	165800	598045395	4430	4430	4430	4430	0
188	20240110	165700	598045395	4430	4430	4430	4430	0
189	20240110	165600	598045395	4430	4430	4430	4430	0
190	20240110	165500	598045395	4430	4430	4430	4430	0
191	20240110	165400	598045395	4430	4430	4430	4430	0
192	20240110	165300	598045395	4430	4430	4430	4430	0
193	20240110	165200	598045395	4430	4430	4430	4430	0
194	20240110	165100	598045395	4430	4430	4430	4430	0
195	20240110	165000	598045395	4430	4430	4430	4430	0
196	20240110	164900	598045395	4430	4430	4430	4430	0
197	20240110	164800	598045395	4430	4430	4430	4430	0
198	20240110	164700	598045395	4430	4430	4430	4430	0
199	20240110	164600	598045395	4430	4430	4430	4430	0
200	20240110	164500	598045395	4430	4430	4430	4430	0
201	20240110	164400	598045395	4430	4430	4430	4430	0
202	20240110	164300	598045395	4430	4430	4430	4430	0
203	20240110	164200	598045395	4430	4430	4430	4430	0
204	20240110	164100	598045395	4430	4430	4430	4430	0
205	20240110	164000	598045395	4430	4430	4430	4430	0
206	20240110	163900	598045395	4430	4430	4430	4430	0
207	20240110	163800	598045395	4430	4430	4430	4430	0
208	20240110	163700	598045395	4430	4430	4430	4430	0
209	20240110	163600	598045395	4430	4430	4430	4430	0
210	20240110	163500	598045395	4430	4430	4430	4430	0
211	20240110	163400	598045395	4430	4430	4430	4430	0
212	20240110	163300	598045395	4430	4430	4430	4430	4639
213	20240110	163200	598045395	4430	4430	4430	4430	0
214	20240110	163100	598045395	4430	4430	4430	4430	0
215	20240110	163000	598045395	4430	4430	4430	4430	0
216	20240110	162900	598045395	4430	4430	4430	4430	0
217	20240110	162800	598045395	4430	4430	4430	4430	0
218	20240110	162700	598045395	4430	4430	4430	4430	0
219	20240110	162600	598045395	4430	4430	4430	4430	0
220	20240110	162500	598045395	4430	4430	4430	4430	0
221	20240110	162400	598045395	4430	4430	4430	4430	0
222	20240110	162300	598045395	4430	4430	4430	4430	0
223	20240110	162200	598045395	4430	4430	4430	4430	0
224	20240110	162100	598045395	4430	4430	4430	4430	0
225	20240110	162000	598045395	4430	4430	4430	4430	0
226	20240110	161900	598045395	4430	4430	4430	4430	0
227	20240110	161800	598045395	4430	4430	4430	4430	0
228	20240110	161700	598045395	4430	4430	4430	4430	0
229	20240110	161600	598045395	4430	4430	4430	4430	0
230	20240110	161500	598045395	4430	4430	4430	4430	0
231	20240110	161400	598045395	4430	4430	4430	4430	0
232	20240110	161300	598045395	4430	4430	4430	4430	0
233	20240110	161200	598045395	4430	4430	4430	4430	0
234	20240110	161100	598045395	4430	4430	4430	4430	0
235	20240110	161000	598045395	4430	4430	4430	4430	0
236	20240110	160900	598045395	4430	4430	4430	4430	0
237	20240110	160800	598045395	4430	4430	4430	4430	0
238	20240110	160700	598045395	4430	4430	4430	4430	0
239	20240110	160600	598045395	4430	4430	4430	4430	0
240	20240110	160500	598045395	4430	4430	4430	4430	0
241	20240110	160400	598045395	4430	4430	4430	4430	0
242	20240110	160300	598045395	4430	4430	4430	4430	4639
243	20240110	160200	598045395	4430	4430	4430	4430	0
244	20240110	160100	598045395	4430	4430	4430	4430	0
245	20240110	160000	598045395	4430	4430	4430	4430	0
246	20240110	155900	598045395	4430	4430	4430	4430	0
247	20240110	155800	598045395	4430	4430	4430	4430	0
248	20240110	155700	598045395	4430	4430	4430	4430	0
249	20240110	155600	598045395	4430	4430	4430	4430	0
250	20240110	155500	598045395	4430	4430	4430	4430	0
251	20240110	155400	598045395	4430	4430	4430	4430	0
252	20240110	155300	598045395	4430	4430	4430	4430	0
253	20240110	155200	598045395	4430	4430	4430	4430	0
254	20240110	155100	598045395	4430	4430	4430	4430	0
255	20240110	155000	598045395	4430	4430	4430	4430	0
256	20240110	154900	598045395	4430	4430	4430	4430	0
257	20240110	154800	598045395	4430	4430	4430	4430	0
258	20240110	154700	598045395	4430	4430	4430	4430	0
259	20240110	154600	598045395	4430	4430	4430	4430	0
260	20240110	154500	598045395	4430	4430	4430	4430	0
261	20240110	154400	598045395	4430	4430	4430	4430	0
262	20240110	154300	598045395	4430	4430	4430	4430	0
263	20240110	154200	598045395	4430	4430	4430	4430	0
264	20240110	154100	598045395	4430	4430	4430	4430	0
265	20240110	154000	598045395	4430	4430	4430	4430	0
266	20240110	153900	598045395	4430	4430	4430	4430	0
267	20240110	153800	598045395	4430	4430	4430	4430	0
268	20240110	153700	598045395	4430	4430	4430	4430	0
269	20240110	153600	598045395	4430	4430	4430	4430	0
270	20240110	153500	598045395	4430	4430	4430	4430	0
271	20240110	153400	598045395	4430	4430	4430	4430	0
272	20240110	153300	598045395	4430	4430	4430	4430	4639
273	20240110	153200	598045395	4430	4430	4430	4430	0
274	20240110	153100	598045395	4430	4430	4430	4430	0
275	20240110	153000	598045395	4430	4430	4430	4430	4639
276	20240110	152900	577494625	4450	4450	4450	4450	0
277	20240110	152800	577494625	4450	4450	4450	4450	0
278	20240110	152700	577494625	4450	4450	4450	4450	0
279	20240110	152600	577494625	4450	4450	4450	4450	0
280	20240110	152500	577494625	4450	4450	4450	4450	0
281	20240110	152400	577494625	4450	4450	4450	4450	0
282	20240110	152300	577494625	4450	4450	4450	4450	0
283	20240110	152200	577494625	4450	4450	4450	4450	0
284	20240110	152100	577494625	4450	4450	4450	4450	0
285	20240110	152000	577494625	4450	4450	4450	4450	0
286	20240110	151900	577494625	4450	4435	4460	4435	734
287	20240110	151800	574235575	4445	4450	4450	4445	49
288	20240110	151700	574017580	4450	4435	4450	4435	1468
289	20240110	151600	567506565	4440	4435	4440	4435	201
290	20240110	151500	566615125	4445	4445	4445	4445	0
291	20240110	151400	566615125	4445	4445	4445	4445	20
292	20240110	151300	566526225	4440	4440	4440	4440	2316
293	20240110	151200	556243185	4440	4440	4440	4440	74
294	20240110	151100	555914625	4450	4450	4450	4450	1231
295	20240110	151000	550436675	4440	4445	4445	4440	141
296	20240110	150900	549809940	4445	4445	4445	4445	0
297	20240110	150800	549809940	4445	4450	4450	4445	651
298	20240110	150700	546915940	4450	4450	4450	4450	310
299	20240110	150600	545536440	4450	4450	4450	4450	725
300	20240110	150500	542310190	4460	4445	4460	4445	102
301	20240110	150400	541856770	4460	4460	4460	4460	82
302	20240110	150300	541491050	4445	4445	4445	4445	0
303	20240110	150200	541491050	4445	4445	4465	4445	641
304	20240110	150100	538641595	4465	4450	4465	4450	1068
305	20240110	150000	533888950	4450	4445	4450	4445	201
306	20240110	145900	532995415	4445	4440	4445	4440	440
307	20240110	145800	531040715	4445	4445	4445	4440	1234
308	20240110	145700	525555645	4445	4445	4445	4445	0
309	20240110	145600	525555645	4445	4445	4445	4445	101
310	20240110	145500	525106700	4440	4440	4440	4440	58
311	20240110	145400	524849180	4440	4440	4440	4440	1405
312	20240110	145300	518610980	4440	4435	4440	4435	553
313	20240110	145200	516157425	4440	4440	4440	4440	0
314	20240110	145100	516157425	4440	4440	4440	4440	147
315	20240110	145000	515504745	4440	4440	4440	4440	244
316	20240110	144900	514421385	4430	4430	4430	4430	0
317	20240110	144800	514421385	4430	4430	4430	4430	1
318	20240110	144700	514416955	4430	4435	4435	4430	1000
319	20240110	144600	509983805	4440	4440	4440	4440	7
320	20240110	144500	509952725	4430	4430	4430	4430	0
321	20240110	144400	509952725	4430	4435	4435	4430	1400
322	20240110	144300	503745225	4435	4435	4435	4435	132
323	20240110	144200	503159805	4435	4435	4435	4435	163
324	20240110	144100	502436900	4435	4435	4435	4435	674
325	20240110	144000	499447710	4435	4435	4435	4435	111
326	20240110	143900	498955425	4455	4455	4455	4455	0
327	20240110	143800	498955425	4455	4455	4455	4455	0
328	20240110	143700	498955425	4455	4440	4455	4440	62
329	20240110	143600	498679845	4435	4435	4435	4435	0
330	20240110	143500	498679845	4435	4435	4435	4435	749
331	20240110	143400	495358030	4435	4435	4435	4435	0
332	20240110	143300	495358030	4435	4435	4435	4435	805
333	20240110	143200	491787855	4435	4445	4445	4435	1325
334	20240110	143100	485911140	4440	4440	4440	4440	234
335	20240110	143000	484872180	4440	4435	4440	4435	53
336	20240110	142900	484637110	4440	4440	4440	4440	113
337	20240110	142800	484135390	4435	4435	4435	4435	174
338	20240110	142700	483363700	4435	4435	4435	4435	0
339	20240110	142600	483363700	4435	4435	4435	4435	0
340	20240110	142500	483363700	4435	4435	4435	4435	1724
341	20240110	142400	475717760	4440	4440	4440	4435	895
342	20240110	142300	471746625	4450	4450	4450	4450	1
343	20240110	142200	471742175	4450	4450	4450	4450	0
344	20240110	142100	471742175	4450	4445	4450	4445	32
345	20240110	142000	471599920	4445	4445	4445	4445	1
346	20240110	141900	471595475	4440	4440	4440	4440	15
347	20240110	141800	471528875	4440	4435	4440	4435	1195
348	20240110	141700	466229045	4440	4440	4440	4435	303
349	20240110	141600	464883760	4440	4440	4440	4440	0
350	20240110	141500	464883760	4440	4440	4445	4440	185
351	20240110	141400	464062355	4440	4440	4440	4440	130
352	20240110	141300	463485155	4440	4440	4440	4440	149
353	20240110	141200	462823595	4440	4440	4440	4440	0
354	20240110	141100	462823595	4440	4440	4440	4440	0
355	20240110	141000	462823595	4440	4440	4440	4440	139
356	20240110	140900	462206435	4440	4440	4440	4440	55
357	20240110	140800	461962235	4440	4440	4440	4440	11
358	20240110	140700	461913395	4440	4440	4440	4440	0
359	20240110	140600	461913395	4440	4440	4440	4440	10
360	20240110	140500	461868995	4440	4440	4440	4440	0
361	20240110	140400	461868995	4440	4440	4440	4440	1
362	20240110	140300	461864555	4440	4440	4440	4440	0
363	20240110	140200	461864555	4440	4440	4440	4440	70
364	20240110	140100	461553755	4445	4445	4445	4445	0
365	20240110	140000	461553755	4445	4445	4445	4445	442
366	20240110	135900	459589065	4455	4455	4455	4455	0
367	20240110	135800	459589065	4455	4455	4455	4445	152
368	20240110	135700	458913405	4445	4445	4445	4445	0
369	20240110	135600	458913405	4445	4445	4445	4445	1
370	20240110	135500	458908960	4455	4455	4455	4455	1
371	20240110	135400	458904505	4445	4445	4445	4445	20
372	20240110	135300	458815605	4460	4460	4460	4460	0
373	20240110	135200	458815605	4460	4460	4460	4460	0
374	20240110	135100	458815605	4460	4460	4460	4460	0
375	20240110	135000	458815605	4460	4450	4460	4450	401
376	20240110	134900	457031125	4455	4455	4455	4455	186
377	20240110	134800	456202495	4470	4470	4470	4470	0
378	20240110	134700	456202495	4470	4470	4470	4470	0
379	20240110	134600	456202495	4470	4470	4470	4470	0
380	20240110	134500	456202495	4470	4450	4470	4450	1164
381	20240110	134400	451008245	4465	4460	4465	4460	3031
382	20240110	134300	437477825	4460	4450	4460	4450	619
383	20240110	134200	434717225	4450	4450	4450	4450	0
384	20240110	134100	434717225	4450	4450	4450	4450	0
385	20240110	134000	434717225	4450	4445	4450	4445	167
386	20240110	133900	433974410	4440	4430	4440	4430	583
387	20240110	133800	431390450	4440	4440	4440	4440	0
388	20240110	133700	431390450	4440	4440	4440	4440	3
389	20240110	133600	431377130	4430	4430	4430	4430	100
390	20240110	133500	430934130	4440	4440	4440	4440	2
391	20240110	133400	430925250	4430	4430	4430	4430	50
392	20240110	133300	430703750	4440	4440	4440	4440	1
393	20240110	133200	430699310	4435	4435	4435	4435	0
394	20240110	133100	430699310	4435	4435	4435	4435	50
395	20240110	133000	430477560	4435	4435	4435	4435	258
396	20240110	132900	429333330	4435	4435	4435	4435	22
397	20240110	132800	429235760	4435	4435	4435	4435	1046
398	20240110	132700	424596750	4435	4440	4440	4435	15
399	20240110	132600	424530220	4440	4440	4440	4440	11
400	20240110	132500	424481380	4440	4435	4440	4435	770
401	20240110	132400	421066425	4435	4435	4435	4435	1200
402	20240110	132300	415744425	4440	4440	4440	4440	382
403	20240110	132200	414048345	4445	4440	4445	4440	15
404	20240110	132100	413981735	4440	4440	4440	4440	469
405	20240110	132000	411899375	4440	4440	4440	4440	6
406	20240110	131900	411872735	4445	4445	4445	4445	10
407	20240110	131800	411828285	4440	4440	4440	4440	14
408	20240110	131700	411766125	4445	4445	4445	4445	1
409	20240110	131600	411761680	4445	4445	4445	4445	0
410	20240110	131500	411761680	4445	4445	4445	4445	0
411	20240110	131400	411761680	4445	4445	4445	4445	1
412	20240110	131300	411757235	4440	4440	4440	4440	40
413	20240110	131200	411579635	4445	4440	4445	4440	76
414	20240110	131100	411242190	4440	4445	4445	4440	286
415	20240110	131000	409972345	4445	4445	4445	4445	0
416	20240110	130900	409972345	4445	4445	4445	4445	1
417	20240110	130800	409967900	4440	4440	4440	4440	343
418	20240110	130700	408444980	4440	4440	4440	4440	60
419	20240110	130600	408178580	4440	4440	4440	4440	446
420	20240110	130500	406198340	4440	4440	4440	4440	0
421	20240110	130400	406198340	4440	4440	4440	4440	0
422	20240110	130300	406198340	4440	4445	4445	4440	2577
423	20240110	130200	394753540	4450	4450	4450	4450	0
424	20240110	130100	394753540	4450	4450	4450	4450	0
425	20240110	130000	394753540	4450	4450	4450	4450	20
426	20240110	125900	394664540	4450	4450	4450	4450	84
427	20240110	125800	394290740	4450	4450	4450	4450	150
428	20240110	125700	393623240	4450	4450	4450	4450	100
429	20240110	125600	393178240	4450	4450	4450	4450	0
430	20240110	125500	393178240	4450	4450	4450	4450	16
431	20240110	125400	393107040	4450	4445	4455	4445	59
432	20240110	125300	392844700	4450	4450	4450	4450	312
433	20240110	125200	391456300	4450	4450	4450	4450	250
434	20240110	125100	390343800	4455	4450	4455	4450	46
435	20240110	125000	390138925	4455	4455	4455	4455	10
436	20240110	124900	390094375	4455	4450	4455	4445	74
437	20240110	124800	389765080	4455	4455	4455	4455	606
438	20240110	124700	387065350	4450	4470	4470	4450	2110
439	20240110	124600	377671585	4455	4455	4455	4455	283
440	20240110	124500	376410820	4470	4470	4470	4470	0
441	20240110	124400	376410820	4470	4465	4470	4465	327
442	20240110	124300	374950735	4465	4455	4465	4455	167
443	20240110	124200	374206710	4470	4470	4470	4470	128
444	20240110	124100	373634550	4470	4470	4470	4470	0
445	20240110	124000	373634550	4470	4470	4470	4470	0
446	20240110	123900	373634550	4470	4470	4470	4455	283
447	20240110	123800	372373735	4465	4465	4470	4465	222
448	20240110	123700	371382445	4455	4460	4465	4455	13
449	20240110	123600	371324480	4460	4460	4460	4455	214
450	20240110	123500	370370590	4465	4465	4465	4465	1
451	20240110	123400	370366125	4465	4465	4465	4465	0
452	20240110	123300	370366125	4465	4465	4465	4465	0
453	20240110	123200	370366125	4465	4465	4465	4465	0
454	20240110	123100	370366125	4465	4460	4465	4460	243
455	20240110	123000	369282280	4460	4455	4460	4455	108
456	20240110	122900	368801115	4455	4455	4455	4455	121
457	20240110	122800	368262060	4455	4455	4455	4455	19
458	20240110	122700	368177415	4450	4450	4450	4450	500
459	20240110	122600	365952415	4450	4450	4455	4450	802
460	20240110	122500	362383505	4450	4450	4450	4450	0
461	20240110	122400	362383505	4450	4450	4450	4450	2
462	20240110	122300	362374605	4450	4460	4460	4450	3398
463	20240110	122200	347238960	4460	4460	4460	4460	2
464	20240110	122100	347230040	4460	4460	4460	4460	12
465	20240110	122000	347176520	4460	4460	4460	4460	6
466	20240110	121900	347149760	4460	4460	4460	4460	0
467	20240110	121800	347149760	4460	4460	4460	4460	329
468	20240110	121700	345682420	4460	4460	4460	4460	1
469	20240110	121600	345677960	4460	4460	4460	4460	100
470	20240110	121500	345231960	4460	4460	4460	4460	0
471	20240110	121400	345231960	4460	4460	4460	4460	400
472	20240110	121300	343447960	4460	4460	4460	4460	10
473	20240110	121200	343403360	4460	4460	4460	4460	116
474	20240110	121100	342886000	4460	4460	4460	4460	21
475	20240110	121000	342792340	4465	4465	4465	4465	583
476	20240110	120900	340189245	4470	4470	4470	4470	0
477	20240110	120800	340189245	4470	4470	4470	4470	51
478	20240110	120700	339961275	4470	4470	4470	4470	149
479	20240110	120600	339295245	4480	4475	4480	4475	267
480	20240110	120500	338100045	4480	4480	4480	4480	0
481	20240110	120400	338100045	4480	4480	4480	4480	0
482	20240110	120300	338100045	4480	4480	4480	4480	201
483	20240110	120200	337199565	4475	4475	4475	4475	100
484	20240110	120100	336752065	4475	4475	4475	4475	1
485	20240110	120000	336747590	4470	4470	4470	4470	300
486	20240110	115900	335406590	4470	4470	4470	4470	35
487	20240110	115800	335250140	4470	4460	4470	4455	728
488	20240110	115700	332004495	4470	4470	4470	4470	1
489	20240110	115600	332000025	4470	4470	4470	4470	1
490	20240110	115500	331995555	4460	4460	4470	4460	64
491	20240110	115400	331710105	4470	4465	4470	4465	38
492	20240110	115300	331540400	4460	4460	4460	4460	100
493	20240110	115200	331094400	4460	4460	4460	4460	0
494	20240110	115100	331094400	4460	4460	4460	4460	30
495	20240110	115000	330960600	4465	4465	4465	4465	0
496	20240110	114900	330960600	4465	4465	4465	4465	0
497	20240110	114800	330960600	4465	4465	4465	4465	1
498	20240110	114700	330956135	4460	4455	4465	4455	710
499	20240110	114600	327792400	4455	4460	4460	4455	202
500	20240110	114500	326892480	4460	4455	4460	4455	33
501	20240110	114400	326745460	4455	4460	4460	4455	285
502	20240110	114300	325475675	4460	4460	4460	4460	273
503	20240110	114200	324258095	4460	4465	4465	4460	511
504	20240110	114100	321978085	4475	4475	4475	4475	1
505	20240110	114000	321973610	4465	4465	4465	4465	743
506	20240110	113900	318656115	4485	4485	4485	4485	17
507	20240110	113800	318579870	4485	4485	4485	4485	0
508	20240110	113700	318579870	4485	4465	4485	4465	503
509	20240110	113600	316333955	4470	4470	4470	4470	1113
510	20240110	113500	311358845	4485	4485	4485	4485	0
511	20240110	113400	311358845	4485	4485	4485	4485	2
512	20240110	113300	311349875	4485	4485	4485	4485	6
513	20240110	113200	311322965	4485	4475	4485	4475	494
514	20240110	113100	309112305	4490	4480	4490	4480	213
515	20240110	113000	308157835	4490	4480	4490	4480	124
516	20240110	112900	307601975	4480	4475	4480	4475	9
517	20240110	112800	307561695	4480	4480	4480	4480	448
518	20240110	112700	305554655	4485	4485	4485	4485	115
519	20240110	112600	305038880	4490	4490	4490	4490	4
520	20240110	112500	305020920	4485	4485	4485	4485	193
521	20240110	112400	304155315	4485	4490	4490	4485	184
522	20240110	112300	303329220	4490	4490	4495	4490	2369
523	20240110	112200	292689755	4490	4490	4495	4485	747
524	20240110	112100	289337890	4490	4480	4490	4480	678
525	20240110	112000	286298750	4480	4475	4480	4475	56
526	20240110	111900	286047885	4475	4470	4475	4470	2083
527	20240110	111800	276736625	4470	4470	4470	4465	311
528	20240110	111700	275347485	4465	4465	4465	4465	1106
529	20240110	111600	270409195	4470	4470	4470	4470	1
530	20240110	111500	270404725	4470	4465	4470	4465	17
531	20240110	111400	270328815	4470	4470	4470	4470	3
532	20240110	111300	270315405	4465	4465	4465	4465	6
533	20240110	111200	270288615	4470	4470	4470	4470	23
534	20240110	111100	270185805	4470	4470	4470	4470	20
535	20240110	111000	270096405	4470	4470	4470	4470	434
536	20240110	110900	268156425	4475	4470	4475	4465	272
537	20240110	110800	266941835	4465	4465	4465	4465	68
538	20240110	110700	266638215	4465	4465	4465	4465	163
539	20240110	110600	265910420	4465	4465	4465	4465	552
540	20240110	110500	263445740	4470	4470	4470	4470	51
541	20240110	110400	263217770	4470	4470	4470	4470	231
542	20240110	110300	262185200	4475	4475	4475	4475	50
543	20240110	110200	261961450	4475	4475	4475	4470	77
544	20240110	110100	261616990	4475	4465	4475	4465	2
545	20240110	110000	261608050	4465	4470	4470	4465	558
546	20240110	105900	259114750	4475	4470	4480	4470	32
547	20240110	105800	258971695	4470	4475	4475	4470	772
548	20240110	105700	255517355	4480	4480	4480	4480	5
549	20240110	105600	255494955	4480	4480	4480	4480	431
550	20240110	105500	253564075	4485	4490	4490	4485	738
551	20240110	105400	250253895	4485	4485	4485	4485	21
552	20240110	105300	250159710	4485	4485	4485	4485	109
553	20240110	105200	249670845	4485	4485	4485	4485	22
554	20240110	105100	249572175	4495	4495	4495	4495	0
555	20240110	105000	249572175	4495	4495	4495	4495	1
556	20240110	104900	249567680	4485	4490	4490	4485	1366
557	20240110	104800	243440100	4495	4490	4495	4490	286
558	20240110	104700	242154610	4490	4495	4495	4485	1751
559	20240110	104600	234293985	4490	4490	4490	4490	937
560	20240110	104500	230086855	4495	4505	4505	4495	783
561	20240110	104400	226565690	4500	4500	4505	4500	891
562	20240110	104300	222556185	4495	4490	4500	4490	2261
563	20240110	104200	212395200	4490	4485	4490	4485	1232
564	20240110	104100	206869675	4480	4485	4485	4480	301
565	20240110	104000	205521190	4480	4475	4480	4475	150
566	20240110	103900	204849230	4475	4475	4480	4475	69
567	20240110	103800	204540250	4475	4470	4480	4470	419
568	20240110	103700	202664775	4470	4470	4470	4470	15
569	20240110	103600	202597725	4480	4480	4480	4480	51
570	20240110	103500	202369245	4470	4480	4480	4470	599
571	20240110	103400	199686275	4480	4480	4480	4480	2
572	20240110	103300	199677315	4480	4480	4480	4480	3
573	20240110	103200	199663875	4465	4465	4465	4465	0
574	20240110	103100	199663875	4465	4480	4480	4465	103
575	20240110	103000	199203830	4485	4470	4485	4470	987
576	20240110	102900	194782515	4465	4460	4465	4460	189
577	20240110	102800	193938660	4465	4465	4465	4465	500
578	20240110	102700	191706160	4465	4460	4465	4460	87
579	20240110	102600	191318065	4465	4465	4465	4465	0
580	20240110	102500	191318065	4465	4465	4465	4465	50
581	20240110	102400	191094815	4465	4450	4465	4445	1634
582	20240110	102300	183825165	4465	4465	4465	4465	0
583	20240110	102200	183825165	4465	4465	4465	4465	0
584	20240110	102100	183825165	4465	4465	4465	4465	187
585	20240110	102000	182990210	4460	4445	4460	4445	31
586	20240110	101900	182852040	4465	4445	4465	4445	221
587	20240110	101800	181869675	4445	4445	4445	4445	117
588	20240110	101700	181349610	4445	4470	4470	4445	67
589	20240110	101600	181050870	4470	4455	4470	4445	121
590	20240110	101500	180511900	4445	4450	4450	4445	1702
591	20240110	101400	172945510	4455	4455	4455	4455	501
592	20240110	101300	170713555	4455	4455	4460	4455	134
593	20240110	101200	170116560	4470	4470	4470	4470	50
594	20240110	101100	169893060	4470	4470	4470	4470	0
595	20240110	101000	169893060	4470	4460	4470	4450	1169
596	20240110	100900	164688010	4450	4450	4450	4450	765
597	20240110	100800	161283760	4450	4450	4450	4450	111
598	20240110	100700	160789810	4455	4455	4455	4450	991
599	20240110	100600	156374935	4470	4455	4470	4455	8
600	20240110	100500	156339265	4455	4455	4460	4455	32
601	20240110	100400	156196695	4455	4455	4455	4455	22
602	20240110	100300	156098685	4455	4455	4470	4455	29
603	20240110	100200	155969475	4455	4455	4455	4455	175
604	20240110	100100	155189850	4455	4460	4460	4455	263
605	20240110	100000	154016950	4470	4460	4470	4460	44
606	20240110	095900	153820690	4475	4460	4475	4460	506
607	20240110	095800	151563840	4480	4480	4480	4480	100
608	20240110	095700	151115840	4480	4480	4480	4480	0
609	20240110	095600	151115840	4480	4480	4480	4480	0
610	20240110	095500	151115840	4480	4480	4480	4480	0
611	20240110	095400	151115840	4480	4475	4480	4475	746
612	20240110	095300	147777400	4480	4480	4480	4480	0
613	20240110	095200	147777400	4480	4485	4485	4480	63
614	20240110	095100	147495090	4490	4475	4490	4475	2842
615	20240110	095000	134754295	4475	4465	4475	4465	234
616	20240110	094900	133709385	4450	4475	4475	4450	2
617	20240110	094800	133700460	4445	4445	4445	4445	690
618	20240110	094700	130633410	4465	4465	4465	4465	102
619	20240110	094600	130177980	4470	4475	4475	4470	646
620	20240110	094500	127288160	4475	4480	4480	4475	230
621	20240110	094400	126257765	4480	4480	4480	4480	738
622	20240110	094300	122951525	4480	4475	4480	4475	616
623	20240110	094200	120192400	4480	4480	4480	4480	0
624	20240110	094100	120192400	4480	4475	4480	4475	65
625	20240110	094000	119901400	4480	4470	4480	4470	354
626	20240110	093900	118316680	4470	4470	4470	4440	1154
627	20240110	093800	113159500	4470	4465	4470	4465	1319
628	20240110	093700	107270135	4465	4465	4465	4465	0
629	20240110	093600	107270135	4465	4465	4465	4465	66
630	20240110	093500	106975445	4465	4465	4465	4465	0
631	20240110	093400	106975445	4465	4445	4465	4445	374
632	20240110	093300	105312995	4465	4455	4465	4445	960
633	20240110	093200	101040860	4455	4455	4455	4455	170
634	20240110	093100	100283510	4460	4460	4460	4460	0
635	20240110	093000	100283510	4460	4460	4460	4460	96
636	20240110	092900	99855350	4465	4465	4465	4465	111
637	20240110	092800	99359735	4460	4460	4460	4460	10
638	20240110	092700	99315135	4460	4440	4460	4440	1549
639	20240110	092600	92428245	4430	4435	4435	4430	1251
640	20240110	092500	86885670	4430	4430	4430	4430	100
641	20240110	092400	86442670	4425	4440	4460	4420	6421
642	20240110	092300	57992015	4465	4465	4465	4465	0
643	20240110	092200	57992015	4465	4465	4465	4465	0
644	20240110	092100	57992015	4465	4465	4465	4465	100
645	20240110	092000	57545515	4465	4465	4465	4465	137
646	20240110	091900	56933810	4470	4470	4470	4440	406
647	20240110	091800	55119110	4440	4470	4470	4440	94
648	20240110	091700	54699650	4470	4435	4470	4435	1167
649	20240110	091600	49494010	4435	4440	4440	4435	223
650	20240110	091500	48504765	4465	4450	4465	4440	1872
651	20240110	091400	40178085	4450	4450	4450	4450	352
652	20240110	091300	38611685	4480	4465	4480	4450	267
653	20240110	091200	37419685	4465	4465	4465	4465	0
654	20240110	091100	37419685	4465	4465	4465	4465	503
655	20240110	091000	35173790	4465	4455	4465	4455	363
656	20240110	090900	33556055	4455	4470	4470	4455	1619
657	20240110	090800	26325085	4485	4465	4485	4465	111
658	20240110	090700	25829450	4475	4475	4475	4475	0
659	20240110	090600	25829450	4475	4475	4475	4475	389
660	20240110	090500	24088675	4485	4485	4485	4485	223
661	20240110	090400	23088520	4475	4465	4475	4460	685
662	20240110	090300	20023450	4465	4475	4475	4465	348
663	20240110	090200	18469620	4480	4490	4490	4480	613
664	20240110	090100	15721250	4490	4490	4490	4490	1200
665	20240110	090000	10333250	4490	4515	4515	4455	2309