KissMeData/054210/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	193700	459822880	9720	9720	9720	9720	2077
3	20240108	193600	459822880	9720	9720	9720	9720	0
4	20240108	193500	459822880	9720	9720	9720	9720	0
5	20240108	193400	459822880	9720	9720	9720	9720	0
6	20240108	193300	459822880	9720	9720	9720	9720	0
7	20240108	193200	459822880	9720	9720	9720	9720	0
8	20240108	193100	459822880	9720	9720	9720	9720	0
9	20240108	193000	459822880	9720	9720	9720	9720	0
10	20240108	192900	459822880	9720	9720	9720	9720	0
11	20240108	192800	459822880	9720	9720	9720	9720	0
12	20240108	192700	459822880	9720	9720	9720	9720	0
13	20240108	192600	459822880	9720	9720	9720	9720	0
14	20240108	192500	459822880	9720	9720	9720	9720	0
15	20240108	192400	459822880	9720	9720	9720	9720	0
16	20240108	192300	459822880	9720	9720	9720	9720	0
17	20240108	192200	459822880	9720	9720	9720	9720	0
18	20240108	192100	459822880	9720	9720	9720	9720	0
19	20240108	192000	459822880	9720	9720	9720	9720	0
20	20240108	191900	459822880	9720	9720	9720	9720	0
21	20240108	191800	459822880	9720	9720	9720	9720	0
22	20240108	191700	459822880	9720	9720	9720	9720	0
23	20240108	191600	459822880	9720	9720	9720	9720	0
24	20240108	191500	459822880	9720	9720	9720	9720	0
25	20240108	191400	459822880	9720	9720	9720	9720	0
26	20240108	191300	459822880	9720	9720	9720	9720	0
27	20240108	191200	459822880	9720	9720	9720	9720	0
28	20240108	191100	459822880	9720	9720	9720	9720	0
29	20240108	191000	459822880	9720	9720	9720	9720	0
30	20240108	190900	459822880	9720	9720	9720	9720	0
31	20240108	190800	459822880	9720	9720	9720	9720	0
32	20240108	190700	459822880	9720	9720	9720	9720	2077
33	20240108	190600	459822880	9720	9720	9720	9720	0
34	20240108	190500	459822880	9720	9720	9720	9720	0
35	20240108	190400	459822880	9720	9720	9720	9720	0
36	20240108	190300	459822880	9720	9720	9720	9720	0
37	20240108	190200	459822880	9720	9720	9720	9720	0
38	20240108	190100	459822880	9720	9720	9720	9720	0
39	20240108	190000	459822880	9720	9720	9720	9720	0
40	20240108	185900	459822880	9720	9720	9720	9720	0
41	20240108	185800	459822880	9720	9720	9720	9720	0
42	20240108	185700	459822880	9720	9720	9720	9720	0
43	20240108	185600	459822880	9720	9720	9720	9720	0
44	20240108	185500	459822880	9720	9720	9720	9720	0
45	20240108	185400	459822880	9720	9720	9720	9720	0
46	20240108	185300	459822880	9720	9720	9720	9720	0
47	20240108	185200	459822880	9720	9720	9720	9720	0
48	20240108	185100	459822880	9720	9720	9720	9720	0
49	20240108	185000	459822880	9720	9720	9720	9720	0
50	20240108	184900	459822880	9720	9720	9720	9720	0
51	20240108	184800	459822880	9720	9720	9720	9720	0
52	20240108	184700	459822880	9720	9720	9720	9720	0
53	20240108	184600	459822880	9720	9720	9720	9720	0
54	20240108	184500	459822880	9720	9720	9720	9720	0
55	20240108	184400	459822880	9720	9720	9720	9720	0
56	20240108	184300	459822880	9720	9720	9720	9720	0
57	20240108	184200	459822880	9720	9720	9720	9720	0
58	20240108	184100	459822880	9720	9720	9720	9720	0
59	20240108	184000	459822880	9720	9720	9720	9720	0
60	20240108	183900	459822880	9720	9720	9720	9720	0
61	20240108	183800	459822880	9720	9720	9720	9720	0
62	20240108	183700	459822880	9720	9720	9720	9720	2077
63	20240108	183600	459822880	9720	9720	9720	9720	0
64	20240108	183500	459822880	9720	9720	9720	9720	0
65	20240108	183400	459822880	9720	9720	9720	9720	0
66	20240108	183300	459822880	9720	9720	9720	9720	0
67	20240108	183200	459822880	9720	9720	9720	9720	0
68	20240108	183100	459822880	9720	9720	9720	9720	0
69	20240108	183000	459822880	9720	9720	9720	9720	0
70	20240108	182900	459822880	9720	9720	9720	9720	0
71	20240108	182800	459822880	9720	9720	9720	9720	0
72	20240108	182700	459822880	9720	9720	9720	9720	0
73	20240108	182600	459822880	9720	9720	9720	9720	0
74	20240108	182500	459822880	9720	9720	9720	9720	0
75	20240108	182400	459822880	9720	9720	9720	9720	0
76	20240108	182300	459822880	9720	9720	9720	9720	0
77	20240108	182200	459822880	9720	9720	9720	9720	0
78	20240108	182100	459822880	9720	9720	9720	9720	0
79	20240108	182000	459822880	9720	9720	9720	9720	0
80	20240108	181900	459822880	9720	9720	9720	9720	0
81	20240108	181800	459822880	9720	9720	9720	9720	0
82	20240108	181700	459822880	9720	9720	9720	9720	0
83	20240108	181600	459822880	9720	9720	9720	9720	0
84	20240108	181500	459822880	9720	9720	9720	9720	0
85	20240108	181400	459822880	9720	9720	9720	9720	0
86	20240108	181300	459822880	9720	9720	9720	9720	0
87	20240108	181200	459822880	9720	9720	9720	9720	0
88	20240108	181100	459822880	9720	9720	9720	9720	0
89	20240108	181000	459822880	9720	9720	9720	9720	0
90	20240108	180900	459822880	9720	9720	9720	9720	0
91	20240108	180800	459822880	9720	9720	9720	9720	0
92	20240108	180700	459822880	9720	9720	9720	9720	2077
93	20240108	180600	459822880	9720	9720	9720	9720	0
94	20240108	180500	459822880	9720	9720	9720	9720	0
95	20240108	180400	459822880	9720	9720	9720	9720	0
96	20240108	180300	459822880	9720	9720	9720	9720	0
97	20240108	180200	459822880	9720	9720	9720	9720	0
98	20240108	180100	459822880	9720	9720	9720	9720	0
99	20240108	180000	459822880	9720	9720	9720	9720	0
100	20240108	175900	459822880	9720	9720	9720	9720	0
101	20240108	175800	459822880	9720	9720	9720	9720	0
102	20240108	175700	459822880	9720	9720	9720	9720	0
103	20240108	175600	459822880	9720	9720	9720	9720	0
104	20240108	175500	459822880	9720	9720	9720	9720	0
105	20240108	175400	459822880	9720	9720	9720	9720	0
106	20240108	175300	459822880	9720	9720	9720	9720	0
107	20240108	175200	459822880	9720	9720	9720	9720	0
108	20240108	175100	459822880	9720	9720	9720	9720	0
109	20240108	175000	459822880	9720	9720	9720	9720	0
110	20240108	174900	459822880	9720	9720	9720	9720	0
111	20240108	174800	459822880	9720	9720	9720	9720	0
112	20240108	174700	459822880	9720	9720	9720	9720	0
113	20240108	174600	459822880	9720	9720	9720	9720	0
114	20240108	174500	459822880	9720	9720	9720	9720	0
115	20240108	174400	459822880	9720	9720	9720	9720	0
116	20240108	174300	459822880	9720	9720	9720	9720	0
117	20240108	174200	459822880	9720	9720	9720	9720	0
118	20240108	174100	459822880	9720	9720	9720	9720	0
119	20240108	174000	459822880	9720	9720	9720	9720	0
120	20240108	173900	459822880	9720	9720	9720	9720	0
121	20240108	173800	459822880	9720	9720	9720	9720	0
122	20240108	173700	459822880	9720	9720	9720	9720	2077
123	20240108	173600	459822880	9720	9720	9720	9720	0
124	20240108	173500	459822880	9720	9720	9720	9720	0
125	20240108	173400	459822880	9720	9720	9720	9720	0
126	20240108	173300	459822880	9720	9720	9720	9720	0
127	20240108	173200	459822880	9720	9720	9720	9720	0
128	20240108	173100	459822880	9720	9720	9720	9720	0
129	20240108	173000	459822880	9720	9720	9720	9720	0
130	20240108	172900	459822880	9720	9720	9720	9720	0
131	20240108	172800	459822880	9720	9720	9720	9720	0
132	20240108	172700	459822880	9720	9720	9720	9720	0
133	20240108	172600	459822880	9720	9720	9720	9720	0
134	20240108	172500	459822880	9720	9720	9720	9720	0
135	20240108	172400	459822880	9720	9720	9720	9720	0
136	20240108	172300	459822880	9720	9720	9720	9720	0
137	20240108	172200	459822880	9720	9720	9720	9720	0
138	20240108	172100	459822880	9720	9720	9720	9720	0
139	20240108	172000	459822880	9720	9720	9720	9720	0
140	20240108	171900	459822880	9720	9720	9720	9720	0
141	20240108	171800	459822880	9720	9720	9720	9720	0
142	20240108	171700	459822880	9720	9720	9720	9720	0
143	20240108	171600	459822880	9720	9720	9720	9720	0
144	20240108	171500	459822880	9720	9720	9720	9720	0
145	20240108	171400	459822880	9720	9720	9720	9720	0
146	20240108	171300	459822880	9720	9720	9720	9720	0
147	20240108	171200	459822880	9720	9720	9720	9720	0
148	20240108	171100	459822880	9720	9720	9720	9720	0
149	20240108	171000	459822880	9720	9720	9720	9720	0
150	20240108	170900	459822880	9720	9720	9720	9720	0
151	20240108	170800	459822880	9720	9720	9720	9720	0
152	20240108	170700	459822880	9720	9720	9720	9720	2077
153	20240108	170600	459822880	9720	9720	9720	9720	0
154	20240108	170500	459822880	9720	9720	9720	9720	0
155	20240108	170400	459822880	9720	9720	9720	9720	0
156	20240108	170300	459822880	9720	9720	9720	9720	0
157	20240108	170200	459822880	9720	9720	9720	9720	0
158	20240108	170100	459822880	9720	9720	9720	9720	0
159	20240108	170000	459822880	9720	9720	9720	9720	0
160	20240108	165900	459822880	9720	9720	9720	9720	0
161	20240108	165800	459822880	9720	9720	9720	9720	0
162	20240108	165700	459822880	9720	9720	9720	9720	0
163	20240108	165600	459822880	9720	9720	9720	9720	0
164	20240108	165500	459822880	9720	9720	9720	9720	0
165	20240108	165400	459822880	9720	9720	9720	9720	0
166	20240108	165300	459822880	9720	9720	9720	9720	0
167	20240108	165200	459822880	9720	9720	9720	9720	0
168	20240108	165100	459822880	9720	9720	9720	9720	0
169	20240108	165000	459822880	9720	9720	9720	9720	0
170	20240108	164900	459822880	9720	9720	9720	9720	0
171	20240108	164800	459822880	9720	9720	9720	9720	0
172	20240108	164700	459822880	9720	9720	9720	9720	0
173	20240108	164600	459822880	9720	9720	9720	9720	0
174	20240108	164500	459822880	9720	9720	9720	9720	0
175	20240108	164400	459822880	9720	9720	9720	9720	0
176	20240108	164300	459822880	9720	9720	9720	9720	0
177	20240108	164200	459822880	9720	9720	9720	9720	0
178	20240108	164100	459822880	9720	9720	9720	9720	0
179	20240108	164000	459822880	9720	9720	9720	9720	0
180	20240108	163900	459822880	9720	9720	9720	9720	0
181	20240108	163800	459822880	9720	9720	9720	9720	0
182	20240108	163700	459822880	9720	9720	9720	9720	2077
183	20240108	163600	459822880	9720	9720	9720	9720	0
184	20240108	163500	459822880	9720	9720	9720	9720	0
185	20240108	163400	459822880	9720	9720	9720	9720	0
186	20240108	163300	459822880	9720	9720	9720	9720	0
187	20240108	163200	459822880	9720	9720	9720	9720	0
188	20240108	163100	459822880	9720	9720	9720	9720	0
189	20240108	163000	459822880	9720	9720	9720	9720	0
190	20240108	162900	459822880	9720	9720	9720	9720	0
191	20240108	162800	459822880	9720	9720	9720	9720	0
192	20240108	162700	459822880	9720	9720	9720	9720	0
193	20240108	162600	459822880	9720	9720	9720	9720	0
194	20240108	162500	459822880	9720	9720	9720	9720	0
195	20240108	162400	459822880	9720	9720	9720	9720	0
196	20240108	162300	459822880	9720	9720	9720	9720	0
197	20240108	162200	459822880	9720	9720	9720	9720	0
198	20240108	162100	459822880	9720	9720	9720	9720	0
199	20240108	162000	459822880	9720	9720	9720	9720	0
200	20240108	161900	459822880	9720	9720	9720	9720	0
201	20240108	161800	459822880	9720	9720	9720	9720	0
202	20240108	161700	459822880	9720	9720	9720	9720	0
203	20240108	161600	459822880	9720	9720	9720	9720	0
204	20240108	161500	459822880	9720	9720	9720	9720	0
205	20240108	161400	459822880	9720	9720	9720	9720	0
206	20240108	161300	459822880	9720	9720	9720	9720	0
207	20240108	161200	459822880	9720	9720	9720	9720	0
208	20240108	161100	459822880	9720	9720	9720	9720	0
209	20240108	161000	459822880	9720	9720	9720	9720	0
210	20240108	160900	459822880	9720	9720	9720	9720	0
211	20240108	160800	459822880	9720	9720	9720	9720	0
212	20240108	160700	459822880	9720	9720	9720	9720	2077
213	20240108	160600	459822880	9720	9720	9720	9720	0
214	20240108	160500	459822880	9720	9720	9720	9720	0
215	20240108	160400	459822880	9720	9720	9720	9720	0
216	20240108	160300	459822880	9720	9720	9720	9720	0
217	20240108	160200	459822880	9720	9720	9720	9720	0
218	20240108	160100	459822880	9720	9720	9720	9720	0
219	20240108	160000	459822880	9720	9720	9720	9720	0
220	20240108	155900	459822880	9720	9720	9720	9720	0
221	20240108	155800	459822880	9720	9720	9720	9720	0
222	20240108	155700	459822880	9720	9720	9720	9720	0
223	20240108	155600	459822880	9720	9720	9720	9720	0
224	20240108	155500	459822880	9720	9720	9720	9720	0
225	20240108	155400	459822880	9720	9720	9720	9720	0
226	20240108	155300	459822880	9720	9720	9720	9720	0
227	20240108	155200	459822880	9720	9720	9720	9720	0
228	20240108	155100	459822880	9720	9720	9720	9720	0
229	20240108	155000	459822880	9720	9720	9720	9720	0
230	20240108	154900	459822880	9720	9720	9720	9720	0
231	20240108	154800	459822880	9720	9720	9720	9720	0
232	20240108	154700	459822880	9720	9720	9720	9720	0
233	20240108	154600	459822880	9720	9720	9720	9720	0
234	20240108	154500	459822880	9720	9720	9720	9720	0
235	20240108	154400	459822880	9720	9720	9720	9720	0
236	20240108	154300	459822880	9720	9720	9720	9720	0
237	20240108	154200	459822880	9720	9720	9720	9720	0
238	20240108	154100	459822880	9720	9720	9720	9720	0
239	20240108	154000	459822880	9720	9720	9720	9720	0
240	20240108	153900	459822880	9720	9720	9720	9720	0
241	20240108	153800	459822880	9720	9720	9720	9720	0
242	20240108	153700	459822880	9720	9720	9720	9720	2077
243	20240108	153600	459822880	9720	9720	9720	9720	0
244	20240108	153500	459822880	9720	9720	9720	9720	0
245	20240108	153400	459822880	9720	9720	9720	9720	0
246	20240108	153300	459822880	9720	9720	9720	9720	0
247	20240108	153200	459822880	9720	9720	9720	9720	0
248	20240108	153100	459822880	9720	9720	9720	9720	0
249	20240108	153000	459822880	9720	9720	9720	9720	2077
250	20240108	152900	439634440	9760	9760	9760	9760	0
251	20240108	152800	439634440	9760	9760	9760	9760	0
252	20240108	152700	439634440	9760	9760	9760	9760	0
253	20240108	152600	439634440	9760	9760	9760	9760	0
254	20240108	152500	439634440	9760	9760	9760	9760	0
255	20240108	152400	439634440	9760	9760	9760	9760	0
256	20240108	152300	439634440	9760	9760	9760	9760	0
257	20240108	152200	439634440	9760	9760	9760	9760	0
258	20240108	152100	439634440	9760	9760	9760	9760	0
259	20240108	152000	439634440	9760	9760	9760	9760	0
260	20240108	151900	439634440	9760	9730	9760	9730	336
261	20240108	151800	436361440	9740	9740	9740	9740	0
262	20240108	151700	436361440	9740	9740	9740	9740	0
263	20240108	151600	436361440	9740	9740	9740	9740	2
264	20240108	151500	436341960	9750	9750	9750	9750	0
265	20240108	151400	436341960	9750	9750	9750	9750	0
266	20240108	151300	436341960	9750	9750	9750	9750	0
267	20240108	151200	436341960	9750	9740	9750	9740	442
268	20240108	151100	432036870	9730	9740	9740	9730	151
269	20240108	151000	430567630	9730	9730	9740	9730	25
270	20240108	150900	430324370	9730	9730	9730	9730	25
271	20240108	150800	430081120	9730	9730	9730	9730	40
272	20240108	150700	429691920	9740	9730	9740	9730	200
273	20240108	150600	427744920	9740	9740	9740	9730	40
274	20240108	150500	427355660	9740	9740	9740	9740	51
275	20240108	150400	426858920	9740	9740	9740	9740	0
276	20240108	150300	426858920	9740	9740	9740	9740	100
277	20240108	150200	425884920	9740	9740	9740	9740	96
278	20240108	150100	424949880	9740	9740	9740	9740	1
279	20240108	150000	424940140	9740	9730	9740	9730	101
280	20240108	145900	423957400	9730	9740	9740	9730	140
281	20240108	145800	422594800	9750	9750	9750	9750	1
282	20240108	145700	422585050	9730	9740	9740	9730	10
283	20240108	145600	422487720	9750	9750	9750	9740	4
284	20240108	145500	422448740	9740	9750	9750	9740	58
285	20240108	145400	421883420	9750	9750	9750	9750	20
286	20240108	145300	421688420	9750	9740	9750	9740	14
287	20240108	145200	421551960	9740	9740	9740	9740	97
288	20240108	145100	420607180	9750	9750	9750	9750	0
289	20240108	145000	420607180	9750	9750	9750	9750	0
290	20240108	144900	420607180	9750	9750	9750	9750	10
291	20240108	144800	420509680	9730	9730	9730	9730	0
292	20240108	144700	420509680	9730	9730	9730	9730	0
293	20240108	144600	420509680	9730	9730	9730	9730	50
294	20240108	144500	420023180	9730	9730	9730	9730	0
295	20240108	144400	420023180	9730	9720	9730	9720	30
296	20240108	144300	419731480	9720	9720	9720	9720	0
297	20240108	144200	419731480	9720	9720	9720	9720	3
298	20240108	144100	419702320	9750	9750	9750	9750	0
299	20240108	144000	419702320	9750	9750	9750	9750	0
300	20240108	143900	419702320	9750	9750	9750	9750	0
301	20240108	143800	419702320	9750	9720	9750	9700	1263
302	20240108	143700	407434730	9720	9740	9740	9720	222
303	20240108	143600	405275810	9750	9750	9750	9750	85
304	20240108	143500	404447060	9750	9750	9750	9750	110
305	20240108	143400	403374560	9760	9760	9760	9760	0
306	20240108	143300	403374560	9760	9760	9760	9760	0
307	20240108	143200	403374560	9760	9760	9760	9760	87
308	20240108	143100	402525440	9770	9750	9770	9750	18
309	20240108	143000	402349920	9770	9770	9770	9770	0
310	20240108	142900	402349920	9770	9770	9770	9770	5
311	20240108	142800	402301070	9770	9770	9770	9760	5
312	20240108	142700	402252250	9760	9760	9760	9760	120
313	20240108	142600	401081050	9770	9770	9770	9770	0
314	20240108	142500	401081050	9770	9770	9770	9770	0
315	20240108	142400	401081050	9770	9770	9770	9770	0
316	20240108	142300	401081050	9770	9770	9770	9770	0
317	20240108	142200	401081050	9770	9770	9770	9770	0
318	20240108	142100	401081050	9770	9770	9770	9770	5
319	20240108	142000	401032200	9770	9770	9770	9770	1
320	20240108	141900	401022430	9760	9770	9770	9760	24
321	20240108	141800	400788150	9770	9770	9770	9770	0
322	20240108	141700	400788150	9770	9770	9770	9770	0
323	20240108	141600	400788150	9770	9770	9770	9770	0
324	20240108	141500	400788150	9770	9770	9770	9770	0
325	20240108	141400	400788150	9770	9770	9770	9770	40
326	20240108	141300	400397350	9770	9770	9770	9770	0
327	20240108	141200	400397350	9770	9770	9770	9770	0
328	20240108	141100	400397350	9770	9770	9770	9770	0
329	20240108	141000	400397350	9770	9770	9770	9770	100
330	20240108	140900	399420350	9770	9770	9770	9770	0
331	20240108	140800	399420350	9770	9760	9770	9760	110
332	20240108	140700	398345750	9760	9760	9760	9760	0
333	20240108	140600	398345750	9760	9760	9760	9760	1
334	20240108	140500	398335990	9760	9760	9760	9760	0
335	20240108	140400	398335990	9760	9760	9760	9760	0
336	20240108	140300	398335990	9760	9760	9760	9760	0
337	20240108	140200	398335990	9760	9760	9760	9760	0
338	20240108	140100	398335990	9760	9760	9760	9760	0
339	20240108	140000	398335990	9760	9760	9760	9760	0
340	20240108	135900	398335990	9760	9760	9760	9760	583
341	20240108	135800	392645910	9760	9760	9760	9760	0
342	20240108	135700	392645910	9760	9760	9760	9760	280
343	20240108	135600	389913110	9760	9760	9760	9760	0
344	20240108	135500	389913110	9760	9780	9780	9760	505
345	20240108	135400	384977310	9760	9760	9760	9760	0
346	20240108	135300	384977310	9760	9760	9760	9760	0
347	20240108	135200	384977310	9760	9760	9760	9760	0
348	20240108	135100	384977310	9760	9760	9760	9760	0
349	20240108	135000	384977310	9760	9760	9760	9760	0
350	20240108	134900	384977310	9760	9760	9760	9760	0
351	20240108	134800	384977310	9760	9760	9760	9760	4
352	20240108	134700	384938270	9780	9760	9780	9760	5
353	20240108	134600	384889450	9760	9760	9770	9760	109
354	20240108	134500	383825600	9780	9780	9780	9770	3
355	20240108	134400	383796270	9740	9740	9740	9740	27
356	20240108	134300	383533290	9780	9780	9780	9780	0
357	20240108	134200	383533290	9780	9780	9780	9780	1
358	20240108	134100	383523510	9770	9770	9770	9770	1
359	20240108	134000	383513740	9780	9780	9780	9780	1
360	20240108	133900	383503960	9770	9770	9770	9770	0
361	20240108	133800	383503960	9770	9770	9770	9770	9
362	20240108	133700	383416030	9770	9770	9770	9770	7
363	20240108	133600	383347640	9770	9770	9770	9770	3
364	20240108	133500	383318330	9720	9720	9720	9720	0
365	20240108	133400	383318330	9720	9720	9720	9720	0
366	20240108	133300	383318330	9720	9720	9720	9720	0
367	20240108	133200	383318330	9720	9740	9740	9720	473
368	20240108	133100	378716400	9740	9740	9740	9740	0
369	20240108	133000	378716400	9740	9740	9740	9740	0
370	20240108	132900	378716400	9740	9740	9740	9740	0
371	20240108	132800	378716400	9740	9740	9740	9740	47
372	20240108	132700	378258620	9730	9730	9730	9730	12
373	20240108	132600	378141860	9740	9740	9740	9740	265
374	20240108	132500	375560760	9740	9740	9740	9740	55
375	20240108	132400	375025060	9770	9770	9770	9770	0
376	20240108	132300	375025060	9770	9770	9770	9770	31
377	20240108	132200	374722190	9770	9770	9770	9770	0
378	20240108	132100	374722190	9770	9770	9770	9770	0
379	20240108	132000	374722190	9770	9770	9770	9770	0
380	20240108	131900	374722190	9770	9770	9770	9770	0
381	20240108	131800	374722190	9770	9770	9770	9770	0
382	20240108	131700	374722190	9770	9770	9770	9770	1
383	20240108	131600	374712420	9770	9770	9770	9770	0
384	20240108	131500	374712420	9770	9750	9780	9750	1002
385	20240108	131400	364928770	9750	9750	9750	9750	0
386	20240108	131300	364928770	9750	9760	9760	9750	2
387	20240108	131200	364909260	9720	9730	9730	9720	890
388	20240108	131100	356258450	9730	9730	9730	9730	0
389	20240108	131000	356258450	9730	9730	9730	9730	39
390	20240108	130900	355878980	9730	9730	9730	9730	0
391	20240108	130800	355878980	9730	9730	9730	9730	745
392	20240108	130700	348630130	9730	9730	9730	9730	395
393	20240108	130600	344786780	9730	9750	9750	9730	2072
394	20240108	130500	324610450	9780	9740	9780	9740	5
395	20240108	130400	324561710	9740	9740	9740	9740	0
396	20240108	130300	324561710	9740	9740	9740	9740	0
397	20240108	130200	324561710	9740	9740	9740	9740	46
398	20240108	130100	324113670	9770	9770	9770	9770	0
399	20240108	130000	324113670	9770	9770	9770	9770	0
400	20240108	125900	324113670	9770	9770	9770	9770	0
401	20240108	125800	324113670	9770	9770	9770	9770	0
402	20240108	125700	324113670	9770	9770	9770	9770	11
403	20240108	125600	324006200	9780	9780	9780	9780	4
404	20240108	125500	323967080	9780	9780	9780	9780	0
405	20240108	125400	323967080	9780	9780	9780	9780	0
406	20240108	125300	323967080	9780	9750	9780	9750	2
407	20240108	125200	323947550	9750	9750	9750	9750	190
408	20240108	125100	322095050	9750	9750	9750	9750	0
409	20240108	125000	322095050	9750	9750	9750	9750	15
410	20240108	124900	321948800	9750	9750	9750	9750	5
411	20240108	124800	321900050	9750	9750	9750	9750	0
412	20240108	124700	321900050	9750	9750	9750	9750	0
413	20240108	124600	321900050	9750	9750	9750	9750	998
414	20240108	124500	312169550	9750	9750	9750	9750	4
415	20240108	124400	312130550	9750	9750	9750	9750	0
416	20240108	124300	312130550	9750	9750	9750	9750	0
417	20240108	124200	312130550	9750	9750	9750	9750	0
418	20240108	124100	312130550	9750	9750	9750	9750	0
419	20240108	124000	312130550	9750	9750	9750	9750	798
420	20240108	123900	304350050	9750	9750	9750	9750	6
421	20240108	123800	304291550	9750	9750	9750	9750	2000
422	20240108	123700	284791550	9750	9750	9750	9750	1962
423	20240108	123600	265662050	9750	9740	9750	9740	95
424	20240108	123500	264736730	9750	9750	9750	9750	0
425	20240108	123400	264736730	9750	9750	9750	9750	1536
426	20240108	123300	249760730	9750	9750	9750	9750	500
427	20240108	123200	244885730	9750	9740	9750	9740	2738
428	20240108	123100	218208110	9740	9740	9740	9740	183
429	20240108	123000	216425690	9740	9730	9740	9730	131
430	20240108	122900	215150760	9740	9740	9740	9740	0
431	20240108	122800	215150760	9740	9740	9740	9740	416
432	20240108	122700	211098920	9740	9740	9740	9740	584
433	20240108	122600	205410760	9750	9750	9750	9750	50
434	20240108	122500	204923260	9750	9750	9750	9750	0
435	20240108	122400	204923260	9750	9750	9750	9750	0
436	20240108	122300	204923260	9750	9750	9750	9750	0
437	20240108	122200	204923260	9750	9750	9750	9750	758
438	20240108	122100	197532760	9760	9760	9760	9760	0
439	20240108	122000	197532760	9760	9760	9760	9760	0
440	20240108	121900	197532760	9760	9770	9770	9760	433
441	20240108	121800	193306670	9770	9770	9770	9770	29
442	20240108	121700	193023340	9760	9760	9760	9760	0
443	20240108	121600	193023340	9760	9760	9760	9760	0
444	20240108	121500	193023340	9760	9760	9760	9760	0
445	20240108	121400	193023340	9760	9760	9760	9760	91
446	20240108	121300	192135180	9760	9760	9760	9760	5
447	20240108	121200	192086380	9770	9770	9770	9770	0
448	20240108	121100	192086380	9770	9770	9770	9770	0
449	20240108	121000	192086380	9770	9770	9770	9770	100
450	20240108	120900	191109380	9780	9780	9780	9780	1
451	20240108	120800	191099600	9750	9750	9750	9750	0
452	20240108	120700	191099600	9750	9750	9750	9750	0
453	20240108	120600	191099600	9750	9750	9750	9750	0
454	20240108	120500	191099600	9750	9750	9750	9750	0
455	20240108	120400	191099600	9750	9750	9750	9750	0
456	20240108	120300	191099600	9750	9750	9750	9750	0
457	20240108	120200	191099600	9750	9750	9750	9750	0
458	20240108	120100	191099600	9750	9750	9750	9750	0
459	20240108	120000	191099600	9750	9750	9750	9750	120
460	20240108	115900	189929600	9780	9780	9780	9780	0
461	20240108	115800	189929600	9780	9780	9780	9780	1
462	20240108	115700	189919820	9760	9760	9760	9760	0
463	20240108	115600	189919820	9760	9760	9760	9760	281
464	20240108	115500	187177260	9780	9780	9780	9780	0
465	20240108	115400	187177260	9780	9780	9780	9780	0
466	20240108	115300	187177260	9780	9780	9780	9780	10
467	20240108	115200	187079460	9760	9760	9760	9760	0
468	20240108	115100	187079460	9760	9760	9760	9760	0
469	20240108	115000	187079460	9760	9760	9760	9760	5
470	20240108	114900	187030660	9760	9760	9760	9760	0
471	20240108	114800	187030660	9760	9760	9760	9760	0
472	20240108	114700	187030660	9760	9760	9760	9760	0
473	20240108	114600	187030660	9760	9760	9760	9760	50
474	20240108	114500	186542660	9750	9750	9750	9750	0
475	20240108	114400	186542660	9750	9750	9750	9750	0
476	20240108	114300	186542660	9750	9750	9750	9750	1
477	20240108	114200	186532910	9780	9780	9780	9780	0
478	20240108	114100	186532910	9780	9780	9780	9780	0
479	20240108	114000	186532910	9780	9780	9780	9780	0
480	20240108	113900	186532910	9780	9780	9780	9780	0
481	20240108	113800	186532910	9780	9780	9780	9780	0
482	20240108	113700	186532910	9780	9780	9780	9780	0
483	20240108	113600	186532910	9780	9780	9780	9780	0
484	20240108	113500	186532910	9780	9780	9780	9780	10
485	20240108	113400	186435110	9780	9780	9780	9780	0
486	20240108	113300	186435110	9780	9780	9780	9780	27
487	20240108	113200	186171050	9780	9780	9780	9780	6
488	20240108	113100	186112370	9780	9780	9780	9780	0
489	20240108	113000	186112370	9780	9780	9780	9780	0
490	20240108	112900	186112370	9780	9780	9780	9780	0
491	20240108	112800	186112370	9780	9780	9780	9780	2
492	20240108	112700	186092810	9780	9780	9780	9780	0
493	20240108	112600	186092810	9780	9780	9780	9780	0
494	20240108	112500	186092810	9780	9780	9780	9780	0
495	20240108	112400	186092810	9780	9780	9780	9780	1
496	20240108	112300	186083030	9740	9740	9740	9740	20
497	20240108	112200	185888230	9780	9780	9780	9780	0
498	20240108	112100	185888230	9780	9780	9780	9780	0
499	20240108	112000	185888230	9780	9780	9780	9780	1
500	20240108	111900	185878450	9790	9780	9790	9780	133
501	20240108	111800	184577650	9780	9780	9780	9780	0
502	20240108	111700	184577650	9780	9780	9780	9780	0
503	20240108	111600	184577650	9780	9780	9780	9780	1
504	20240108	111500	184567870	9730	9730	9730	9730	0
505	20240108	111400	184567870	9730	9730	9730	9730	0
506	20240108	111300	184567870	9730	9730	9730	9730	0
507	20240108	111200	184567870	9730	9730	9730	9730	0
508	20240108	111100	184567870	9730	9730	9730	9730	0
509	20240108	111000	184567870	9730	9770	9770	9730	1981
510	20240108	110900	165256290	9780	9790	9790	9780	699
511	20240108	110800	158413370	9800	9800	9800	9800	0
512	20240108	110700	158413370	9800	9800	9800	9800	0
513	20240108	110600	158413370	9800	9800	9800	9800	1
514	20240108	110500	158403570	9790	9790	9790	9790	331
515	20240108	110400	155163080	9790	9790	9790	9790	0
516	20240108	110300	155163080	9790	9790	9790	9790	0
517	20240108	110200	155163080	9790	9790	9790	9790	0
518	20240108	110100	155163080	9790	9790	9790	9790	1
519	20240108	110000	155153290	9780	9780	9780	9780	536
520	20240108	105900	149911210	9790	9790	9790	9790	0
521	20240108	105800	149911210	9790	9790	9790	9790	0
522	20240108	105700	149911210	9790	9790	9790	9790	0
523	20240108	105600	149911210	9790	9790	9790	9790	15
524	20240108	105500	149764360	9790	9790	9790	9790	0
525	20240108	105400	149764360	9790	9790	9790	9790	101
526	20240108	105300	148775570	9800	9800	9800	9800	0
527	20240108	105200	148775570	9800	9800	9800	9800	566
528	20240108	105100	143228770	9800	9800	9800	9800	0
529	20240108	105000	143228770	9800	9800	9800	9800	0
530	20240108	104900	143228770	9800	9800	9800	9800	10
531	20240108	104800	143130770	9800	9790	9800	9790	498
532	20240108	104700	138254650	9790	9790	9790	9790	400
533	20240108	104600	134338650	9780	9780	9780	9780	4
534	20240108	104500	134299530	9780	9790	9790	9780	166
535	20240108	104400	132674520	9790	9790	9790	9790	0
536	20240108	104300	132674520	9790	9790	9790	9790	1
537	20240108	104200	132664730	9770	9770	9770	9770	0
538	20240108	104100	132664730	9770	9770	9770	9770	0
539	20240108	104000	132664730	9770	9770	9770	9770	102
540	20240108	103900	131668190	9790	9790	9790	9790	1
541	20240108	103800	131658400	9760	9780	9780	9760	450
542	20240108	103700	127259250	9790	9790	9790	9790	13
543	20240108	103600	127131980	9800	9790	9800	9790	3
544	20240108	103500	127102600	9790	9790	9790	9790	101
545	20240108	103400	126113810	9780	9780	9780	9780	14
546	20240108	103300	125976890	9800	9800	9800	9800	0
547	20240108	103200	125976890	9800	9800	9800	9800	0
548	20240108	103100	125976890	9800	9800	9800	9800	1
549	20240108	103000	125967090	9800	9800	9800	9800	20
550	20240108	102900	125771090	9800	9800	9800	9800	0
551	20240108	102800	125771090	9800	9800	9800	9800	0
552	20240108	102700	125771090	9800	9800	9800	9800	0
553	20240108	102600	125771090	9800	9800	9800	9800	0
554	20240108	102500	125771090	9800	9780	9800	9760	101
555	20240108	102400	124784640	9800	9780	9800	9780	16
556	20240108	102300	124628140	9780	9780	9780	9780	0
557	20240108	102200	124628140	9780	9780	9780	9780	54
558	20240108	102100	124100020	9780	9780	9780	9780	0
559	20240108	102000	124100020	9780	9780	9780	9780	30
560	20240108	101900	123806620	9780	9780	9780	9780	50
561	20240108	101800	123317620	9800	9800	9800	9800	0
562	20240108	101700	123317620	9800	9800	9800	9800	0
563	20240108	101600	123317620	9800	9800	9800	9800	0
564	20240108	101500	123317620	9800	9800	9800	9800	3
565	20240108	101400	123288220	9820	9820	9820	9820	0
566	20240108	101300	123288220	9820	9820	9820	9820	0
567	20240108	101200	123288220	9820	9820	9820	9820	0
568	20240108	101100	123288220	9820	9820	9820	9820	20
569	20240108	101000	123091820	9820	9780	9820	9780	86
570	20240108	100900	122250700	9800	9800	9810	9800	70
571	20240108	100800	121564600	9860	9800	9860	9800	243
572	20240108	100700	119174480	9800	9800	9800	9800	4
573	20240108	100600	119135280	9790	9790	9790	9790	0
574	20240108	100500	119135280	9790	9790	9790	9790	0
575	20240108	100400	119135280	9790	9790	9790	9790	0
576	20240108	100300	119135280	9790	9790	9790	9790	331
577	20240108	100200	115894790	9780	9770	9780	9770	536
578	20240108	100100	110652810	9780	9780	9780	9780	0
579	20240108	100000	110652810	9780	9780	9780	9780	0
580	20240108	095900	110652810	9780	9750	9780	9740	13
581	20240108	095800	110526040	9780	9780	9780	9780	0
582	20240108	095700	110526040	9780	9780	9780	9780	0
583	20240108	095600	110526040	9780	9780	9780	9780	204
584	20240108	095500	108530920	9780	9780	9780	9780	0
585	20240108	095400	108530920	9780	9780	9780	9780	45
586	20240108	095300	108090820	9780	9780	9780	9780	0
587	20240108	095200	108090820	9780	9780	9780	9780	1
588	20240108	095100	108081040	9730	9730	9730	9730	0
589	20240108	095000	108081040	9730	9730	9730	9730	15
590	20240108	094900	107935090	9720	9710	9720	9710	21
591	20240108	094800	107731020	9710	9670	9710	9670	4660
592	20240108	094700	62653990	9680	9680	9680	9680	0
593	20240108	094600	62653990	9680	9700	9700	9680	301
594	20240108	094500	59740290	9690	9690	9690	9690	20
595	20240108	094400	59546490	9700	9700	9700	9700	0
596	20240108	094300	59546490	9700	9680	9700	9680	98
597	20240108	094200	58597810	9680	9680	9680	9680	117
598	20240108	094100	57465250	9680	9680	9680	9680	1
599	20240108	094000	57455570	9680	9680	9680	9680	3
600	20240108	093900	57426530	9680	9680	9680	9680	100
601	20240108	093800	56458530	9660	9660	9660	9660	0
602	20240108	093700	56458530	9660	9670	9670	9660	100
603	20240108	093600	55492370	9670	9670	9670	9670	0
604	20240108	093500	55492370	9670	9670	9670	9670	264
605	20240108	093400	52939490	9670	9680	9680	9670	236
606	20240108	093300	50657070	9670	9670	9670	9670	0
607	20240108	093200	50657070	9670	9680	9680	9670	171
608	20240108	093100	49003490	9700	9700	9700	9700	0
609	20240108	093000	49003490	9700	9710	9710	9700	52
610	20240108	092900	48498580	9710	9710	9710	9710	0
611	20240108	092800	48498580	9710	9710	9710	9710	11
612	20240108	092700	48391770	9710	9670	9710	9670	2
613	20240108	092600	48372390	9680	9710	9710	9680	61
614	20240108	092500	47780410	9680	9680	9680	9680	153
615	20240108	092400	46299370	9700	9700	9700	9700	0
616	20240108	092300	46299370	9700	9700	9700	9700	38
617	20240108	092200	45930770	9710	9710	9710	9710	1
618	20240108	092100	45921060	9720	9680	9720	9680	201
619	20240108	092000	43975340	9680	9690	9690	9680	1375
620	20240108	091900	30664590	9690	9690	9690	9690	382
621	20240108	091800	26963010	9680	9700	9700	9680	100
622	20240108	091700	25993800	9720	9720	9720	9720	35
623	20240108	091600	25653600	9720	9700	9720	9700	117
624	20240108	091500	24518580	9720	9720	9720	9720	0
625	20240108	091400	24518580	9720	9690	9720	9690	138
626	20240108	091300	23181330	9730	9730	9730	9730	61
627	20240108	091200	22587800	9730	9730	9730	9730	4
628	20240108	091100	22548880	9730	9730	9730	9730	0
629	20240108	091000	22548880	9730	9730	9730	9730	1
630	20240108	090900	22539150	9690	9690	9690	9690	206
631	20240108	090800	20543010	9740	9680	9740	9680	488
632	20240108	090700	15819110	9680	9680	9680	9680	72
633	20240108	090600	15122150	9680	9680	9680	9680	31
634	20240108	090500	14822070	9680	9680	9680	9680	811
635	20240108	090400	6971590	9680	9690	9700	9680	206
636	20240108	090300	4976400	9700	9700	9700	9700	20
637	20240108	090200	4782400	9700	9700	9700	9700	8
638	20240108	090100	4704800	9700	9730	9730	9690	206
639	20240108	090000	2704940	9730	9730	9730	9730	278