KissMeData/261200/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	205700	421048270	9280	9280	9280	9280	1063
3	20240105	205600	421048270	9280	9280	9280	9280	0
4	20240105	205500	421048270	9280	9280	9280	9280	0
5	20240105	205400	421048270	9280	9280	9280	9280	0
6	20240105	205300	421048270	9280	9280	9280	9280	0
7	20240105	205200	421048270	9280	9280	9280	9280	0
8	20240105	205100	421048270	9280	9280	9280	9280	0
9	20240105	205000	421048270	9280	9280	9280	9280	0
10	20240105	204900	421048270	9280	9280	9280	9280	0
11	20240105	204800	421048270	9280	9280	9280	9280	0
12	20240105	204700	421048270	9280	9280	9280	9280	0
13	20240105	204600	421048270	9280	9280	9280	9280	0
14	20240105	204500	421048270	9280	9280	9280	9280	0
15	20240105	204400	421048270	9280	9280	9280	9280	0
16	20240105	204300	421048270	9280	9280	9280	9280	0
17	20240105	204200	421048270	9280	9280	9280	9280	0
18	20240105	204100	421048270	9280	9280	9280	9280	0
19	20240105	204000	421048270	9280	9280	9280	9280	0
20	20240105	203900	421048270	9280	9280	9280	9280	0
21	20240105	203800	421048270	9280	9280	9280	9280	0
22	20240105	203700	421048270	9280	9280	9280	9280	0
23	20240105	203600	421048270	9280	9280	9280	9280	0
24	20240105	203500	421048270	9280	9280	9280	9280	0
25	20240105	203400	421048270	9280	9280	9280	9280	0
26	20240105	203300	421048270	9280	9280	9280	9280	0
27	20240105	203200	421048270	9280	9280	9280	9280	0
28	20240105	203100	421048270	9280	9280	9280	9280	0
29	20240105	203000	421048270	9280	9280	9280	9280	0
30	20240105	202900	421048270	9280	9280	9280	9280	0
31	20240105	202800	421048270	9280	9280	9280	9280	0
32	20240105	202700	421048270	9280	9280	9280	9280	1063
33	20240105	202600	421048270	9280	9280	9280	9280	0
34	20240105	202500	421048270	9280	9280	9280	9280	0
35	20240105	202400	421048270	9280	9280	9280	9280	0
36	20240105	202300	421048270	9280	9280	9280	9280	0
37	20240105	202200	421048270	9280	9280	9280	9280	0
38	20240105	202100	421048270	9280	9280	9280	9280	0
39	20240105	202000	421048270	9280	9280	9280	9280	0
40	20240105	201900	421048270	9280	9280	9280	9280	0
41	20240105	201800	421048270	9280	9280	9280	9280	0
42	20240105	201700	421048270	9280	9280	9280	9280	0
43	20240105	201600	421048270	9280	9280	9280	9280	0
44	20240105	201500	421048270	9280	9280	9280	9280	0
45	20240105	201400	421048270	9280	9280	9280	9280	0
46	20240105	201300	421048270	9280	9280	9280	9280	0
47	20240105	201200	421048270	9280	9280	9280	9280	0
48	20240105	201100	421048270	9280	9280	9280	9280	0
49	20240105	201000	421048270	9280	9280	9280	9280	0
50	20240105	200900	421048270	9280	9280	9280	9280	0
51	20240105	200800	421048270	9280	9280	9280	9280	0
52	20240105	200700	421048270	9280	9280	9280	9280	0
53	20240105	200600	421048270	9280	9280	9280	9280	0
54	20240105	200500	421048270	9280	9280	9280	9280	0
55	20240105	200400	421048270	9280	9280	9280	9280	0
56	20240105	200300	421048270	9280	9280	9280	9280	0
57	20240105	200200	421048270	9280	9280	9280	9280	0
58	20240105	200100	421048270	9280	9280	9280	9280	0
59	20240105	200000	421048270	9280	9280	9280	9280	0
60	20240105	195900	421048270	9280	9280	9280	9280	0
61	20240105	195800	421048270	9280	9280	9280	9280	0
62	20240105	195700	421048270	9280	9280	9280	9280	1063
63	20240105	195600	421048270	9280	9280	9280	9280	0
64	20240105	195500	421048270	9280	9280	9280	9280	0
65	20240105	195400	421048270	9280	9280	9280	9280	0
66	20240105	195300	421048270	9280	9280	9280	9280	0
67	20240105	195200	421048270	9280	9280	9280	9280	0
68	20240105	195100	421048270	9280	9280	9280	9280	0
69	20240105	195000	421048270	9280	9280	9280	9280	0
70	20240105	194900	421048270	9280	9280	9280	9280	0
71	20240105	194800	421048270	9280	9280	9280	9280	0
72	20240105	194700	421048270	9280	9280	9280	9280	0
73	20240105	194600	421048270	9280	9280	9280	9280	0
74	20240105	194500	421048270	9280	9280	9280	9280	0
75	20240105	194400	421048270	9280	9280	9280	9280	0
76	20240105	194300	421048270	9280	9280	9280	9280	0
77	20240105	194200	421048270	9280	9280	9280	9280	0
78	20240105	194100	421048270	9280	9280	9280	9280	0
79	20240105	194000	421048270	9280	9280	9280	9280	0
80	20240105	193900	421048270	9280	9280	9280	9280	0
81	20240105	193800	421048270	9280	9280	9280	9280	0
82	20240105	193700	421048270	9280	9280	9280	9280	0
83	20240105	193600	421048270	9280	9280	9280	9280	0
84	20240105	193500	421048270	9280	9280	9280	9280	0
85	20240105	193400	421048270	9280	9280	9280	9280	0
86	20240105	193300	421048270	9280	9280	9280	9280	0
87	20240105	193200	421048270	9280	9280	9280	9280	0
88	20240105	193100	421048270	9280	9280	9280	9280	0
89	20240105	193000	421048270	9280	9280	9280	9280	0
90	20240105	192900	421048270	9280	9280	9280	9280	0
91	20240105	192800	421048270	9280	9280	9280	9280	0
92	20240105	192700	421048270	9280	9280	9280	9280	1063
93	20240105	192600	421048270	9280	9280	9280	9280	0
94	20240105	192500	421048270	9280	9280	9280	9280	0
95	20240105	192400	421048270	9280	9280	9280	9280	0
96	20240105	192300	421048270	9280	9280	9280	9280	0
97	20240105	192200	421048270	9280	9280	9280	9280	0
98	20240105	192100	421048270	9280	9280	9280	9280	0
99	20240105	192000	421048270	9280	9280	9280	9280	0
100	20240105	191900	421048270	9280	9280	9280	9280	0
101	20240105	191800	421048270	9280	9280	9280	9280	0
102	20240105	191700	421048270	9280	9280	9280	9280	0
103	20240105	191600	421048270	9280	9280	9280	9280	0
104	20240105	191500	421048270	9280	9280	9280	9280	0
105	20240105	191400	421048270	9280	9280	9280	9280	0
106	20240105	191300	421048270	9280	9280	9280	9280	0
107	20240105	191200	421048270	9280	9280	9280	9280	0
108	20240105	191100	421048270	9280	9280	9280	9280	0
109	20240105	191000	421048270	9280	9280	9280	9280	0
110	20240105	190900	421048270	9280	9280	9280	9280	0
111	20240105	190800	421048270	9280	9280	9280	9280	0
112	20240105	190700	421048270	9280	9280	9280	9280	0
113	20240105	190600	421048270	9280	9280	9280	9280	0
114	20240105	190500	421048270	9280	9280	9280	9280	0
115	20240105	190400	421048270	9280	9280	9280	9280	0
116	20240105	190300	421048270	9280	9280	9280	9280	0
117	20240105	190200	421048270	9280	9280	9280	9280	0
118	20240105	190100	421048270	9280	9280	9280	9280	0
119	20240105	190000	421048270	9280	9280	9280	9280	0
120	20240105	185900	421048270	9280	9280	9280	9280	0
121	20240105	185800	421048270	9280	9280	9280	9280	0
122	20240105	185700	421048270	9280	9280	9280	9280	1063
123	20240105	185600	421048270	9280	9280	9280	9280	0
124	20240105	185500	421048270	9280	9280	9280	9280	0
125	20240105	185400	421048270	9280	9280	9280	9280	0
126	20240105	185300	421048270	9280	9280	9280	9280	0
127	20240105	185200	421048270	9280	9280	9280	9280	0
128	20240105	185100	421048270	9280	9280	9280	9280	0
129	20240105	185000	421048270	9280	9280	9280	9280	0
130	20240105	184900	421048270	9280	9280	9280	9280	0
131	20240105	184800	421048270	9280	9280	9280	9280	0
132	20240105	184700	421048270	9280	9280	9280	9280	0
133	20240105	184600	421048270	9280	9280	9280	9280	0
134	20240105	184500	421048270	9280	9280	9280	9280	0
135	20240105	184400	421048270	9280	9280	9280	9280	0
136	20240105	184300	421048270	9280	9280	9280	9280	0
137	20240105	184200	421048270	9280	9280	9280	9280	0
138	20240105	184100	421048270	9280	9280	9280	9280	0
139	20240105	184000	421048270	9280	9280	9280	9280	0
140	20240105	183900	421048270	9280	9280	9280	9280	0
141	20240105	183800	421048270	9280	9280	9280	9280	0
142	20240105	183700	421048270	9280	9280	9280	9280	0
143	20240105	183600	421048270	9280	9280	9280	9280	0
144	20240105	183500	421048270	9280	9280	9280	9280	0
145	20240105	183400	421048270	9280	9280	9280	9280	0
146	20240105	183300	421048270	9280	9280	9280	9280	0
147	20240105	183200	421048270	9280	9280	9280	9280	0
148	20240105	183100	421048270	9280	9280	9280	9280	0
149	20240105	183000	421048270	9280	9280	9280	9280	0
150	20240105	182900	421048270	9280	9280	9280	9280	0
151	20240105	182800	421048270	9280	9280	9280	9280	0
152	20240105	182700	421048270	9280	9280	9280	9280	1063
153	20240105	182600	421048270	9280	9280	9280	9280	0
154	20240105	182500	421048270	9280	9280	9280	9280	0
155	20240105	182400	421048270	9280	9280	9280	9280	0
156	20240105	182300	421048270	9280	9280	9280	9280	0
157	20240105	182200	421048270	9280	9280	9280	9280	0
158	20240105	182100	421048270	9280	9280	9280	9280	0
159	20240105	182000	421048270	9280	9280	9280	9280	0
160	20240105	181900	421048270	9280	9280	9280	9280	0
161	20240105	181800	421048270	9280	9280	9280	9280	0
162	20240105	181700	421048270	9280	9280	9280	9280	0
163	20240105	181600	421048270	9280	9280	9280	9280	0
164	20240105	181500	421048270	9280	9280	9280	9280	0
165	20240105	181400	421048270	9280	9280	9280	9280	0
166	20240105	181300	421048270	9280	9280	9280	9280	0
167	20240105	181200	421048270	9280	9280	9280	9280	0
168	20240105	181100	421048270	9280	9280	9280	9280	0
169	20240105	181000	421048270	9280	9280	9280	9280	0
170	20240105	180900	421048270	9280	9280	9280	9280	0
171	20240105	180800	421048270	9280	9280	9280	9280	0
172	20240105	180700	421048270	9280	9280	9280	9280	0
173	20240105	180600	421048270	9280	9280	9280	9280	0
174	20240105	180500	421048270	9280	9280	9280	9280	0
175	20240105	180400	421048270	9280	9280	9280	9280	0
176	20240105	180300	421048270	9280	9280	9280	9280	0
177	20240105	180200	421048270	9280	9280	9280	9280	0
178	20240105	180100	421048270	9280	9280	9280	9280	0
179	20240105	180000	421048270	9280	9280	9280	9280	0
180	20240105	175900	421048270	9280	9280	9280	9280	0
181	20240105	175800	421048270	9280	9280	9280	9280	0
182	20240105	175700	421048270	9280	9280	9280	9280	1063
183	20240105	175600	421048270	9280	9280	9280	9280	0
184	20240105	175500	421048270	9280	9280	9280	9280	0
185	20240105	175400	421048270	9280	9280	9280	9280	0
186	20240105	175300	421048270	9280	9280	9280	9280	0
187	20240105	175200	421048270	9280	9280	9280	9280	0
188	20240105	175100	421048270	9280	9280	9280	9280	0
189	20240105	175000	421048270	9280	9280	9280	9280	0
190	20240105	174900	421048270	9280	9280	9280	9280	0
191	20240105	174800	421048270	9280	9280	9280	9280	0
192	20240105	174700	421048270	9280	9280	9280	9280	0
193	20240105	174600	421048270	9280	9280	9280	9280	0
194	20240105	174500	421048270	9280	9280	9280	9280	0
195	20240105	174400	421048270	9280	9280	9280	9280	0
196	20240105	174300	421048270	9280	9280	9280	9280	0
197	20240105	174200	421048270	9280	9280	9280	9280	0
198	20240105	174100	421048270	9280	9280	9280	9280	0
199	20240105	174000	421048270	9280	9280	9280	9280	0
200	20240105	173900	421048270	9280	9280	9280	9280	0
201	20240105	173800	421048270	9280	9280	9280	9280	0
202	20240105	173700	421048270	9280	9280	9280	9280	0
203	20240105	173600	421048270	9280	9280	9280	9280	0
204	20240105	173500	421048270	9280	9280	9280	9280	0
205	20240105	173400	421048270	9280	9280	9280	9280	0
206	20240105	173300	421048270	9280	9280	9280	9280	0
207	20240105	173200	421048270	9280	9280	9280	9280	0
208	20240105	173100	421048270	9280	9280	9280	9280	0
209	20240105	173000	421048270	9280	9280	9280	9280	0
210	20240105	172900	421048270	9280	9280	9280	9280	0
211	20240105	172800	421048270	9280	9280	9280	9280	0
212	20240105	172700	421048270	9280	9280	9280	9280	1063
213	20240105	172600	421048270	9280	9280	9280	9280	0
214	20240105	172500	421048270	9280	9280	9280	9280	0
215	20240105	172400	421048270	9280	9280	9280	9280	0
216	20240105	172300	421048270	9280	9280	9280	9280	0
217	20240105	172200	421048270	9280	9280	9280	9280	0
218	20240105	172100	421048270	9280	9280	9280	9280	0
219	20240105	172000	421048270	9280	9280	9280	9280	0
220	20240105	171900	421048270	9280	9280	9280	9280	0
221	20240105	171800	421048270	9280	9280	9280	9280	0
222	20240105	171700	421048270	9280	9280	9280	9280	0
223	20240105	171600	421048270	9280	9280	9280	9280	0
224	20240105	171500	421048270	9280	9280	9280	9280	0
225	20240105	171400	421048270	9280	9280	9280	9280	0
226	20240105	171300	421048270	9280	9280	9280	9280	0
227	20240105	171200	421048270	9280	9280	9280	9280	0
228	20240105	171100	421048270	9280	9280	9280	9280	0
229	20240105	171000	421048270	9280	9280	9280	9280	0
230	20240105	170900	421048270	9280	9280	9280	9280	0
231	20240105	170800	421048270	9280	9280	9280	9280	0
232	20240105	170700	421048270	9280	9280	9280	9280	0
233	20240105	170600	421048270	9280	9280	9280	9280	0
234	20240105	170500	421048270	9280	9280	9280	9280	0
235	20240105	170400	421048270	9280	9280	9280	9280	0
236	20240105	170300	421048270	9280	9280	9280	9280	0
237	20240105	170200	421048270	9280	9280	9280	9280	0
238	20240105	170100	421048270	9280	9280	9280	9280	0
239	20240105	170000	421048270	9280	9280	9280	9280	0
240	20240105	165900	421048270	9280	9280	9280	9280	0
241	20240105	165800	421048270	9280	9280	9280	9280	0
242	20240105	165700	421048270	9280	9280	9280	9280	1063
243	20240105	165600	421048270	9280	9280	9280	9280	0
244	20240105	165500	421048270	9280	9280	9280	9280	0
245	20240105	165400	421048270	9280	9280	9280	9280	0
246	20240105	165300	421048270	9280	9280	9280	9280	0
247	20240105	165200	421048270	9280	9280	9280	9280	0
248	20240105	165100	421048270	9280	9280	9280	9280	0
249	20240105	165000	421048270	9280	9280	9280	9280	0
250	20240105	164900	421048270	9280	9280	9280	9280	0
251	20240105	164800	421048270	9280	9280	9280	9280	0
252	20240105	164700	421048270	9280	9280	9280	9280	0
253	20240105	164600	421048270	9280	9280	9280	9280	0
254	20240105	164500	421048270	9280	9280	9280	9280	0
255	20240105	164400	421048270	9280	9280	9280	9280	0
256	20240105	164300	421048270	9280	9280	9280	9280	0
257	20240105	164200	421048270	9280	9280	9280	9280	0
258	20240105	164100	421048270	9280	9280	9280	9280	0
259	20240105	164000	421048270	9280	9280	9280	9280	0
260	20240105	163900	421048270	9280	9280	9280	9280	0
261	20240105	163800	421048270	9280	9280	9280	9280	0
262	20240105	163700	421048270	9280	9280	9280	9280	0
263	20240105	163600	421048270	9280	9280	9280	9280	0
264	20240105	163500	421048270	9280	9280	9280	9280	0
265	20240105	163400	421048270	9280	9280	9280	9280	0
266	20240105	163300	421048270	9280	9280	9280	9280	0
267	20240105	163200	421048270	9280	9280	9280	9280	0
268	20240105	163100	421048270	9280	9280	9280	9280	0
269	20240105	163000	421048270	9280	9280	9280	9280	0
270	20240105	162900	421048270	9280	9280	9280	9280	0
271	20240105	162800	421048270	9280	9280	9280	9280	0
272	20240105	162700	421048270	9280	9280	9280	9280	1063
273	20240105	162600	421048270	9280	9280	9280	9280	0
274	20240105	162500	421048270	9280	9280	9280	9280	0
275	20240105	162400	421048270	9280	9280	9280	9280	0
276	20240105	162300	421048270	9280	9280	9280	9280	0
277	20240105	162200	421048270	9280	9280	9280	9280	0
278	20240105	162100	421048270	9280	9280	9280	9280	0
279	20240105	162000	421048270	9280	9280	9280	9280	0
280	20240105	161900	421048270	9280	9280	9280	9280	0
281	20240105	161800	421048270	9280	9280	9280	9280	0
282	20240105	161700	421048270	9280	9280	9280	9280	0
283	20240105	161600	421048270	9280	9280	9280	9280	0
284	20240105	161500	421048270	9280	9280	9280	9280	0
285	20240105	161400	421048270	9280	9280	9280	9280	0
286	20240105	161300	421048270	9280	9280	9280	9280	0
287	20240105	161200	421048270	9280	9280	9280	9280	0
288	20240105	161100	421048270	9280	9280	9280	9280	0
289	20240105	161000	421048270	9280	9280	9280	9280	0
290	20240105	160900	421048270	9280	9280	9280	9280	0
291	20240105	160800	421048270	9280	9280	9280	9280	0
292	20240105	160700	421048270	9280	9280	9280	9280	0
293	20240105	160600	421048270	9280	9280	9280	9280	0
294	20240105	160500	421048270	9280	9280	9280	9280	0
295	20240105	160400	421048270	9280	9280	9280	9280	0
296	20240105	160300	421048270	9280	9280	9280	9280	0
297	20240105	160200	421048270	9280	9280	9280	9280	0
298	20240105	160100	421048270	9280	9280	9280	9280	0
299	20240105	160000	421048270	9280	9280	9280	9280	0
300	20240105	155900	421048270	9280	9280	9280	9280	0
301	20240105	155800	421048270	9280	9280	9280	9280	0
302	20240105	155700	421048270	9280	9280	9280	9280	1063
303	20240105	155600	421048270	9280	9280	9280	9280	0
304	20240105	155500	421048270	9280	9280	9280	9280	0
305	20240105	155400	421048270	9280	9280	9280	9280	0
306	20240105	155300	421048270	9280	9280	9280	9280	0
307	20240105	155200	421048270	9280	9280	9280	9280	0
308	20240105	155100	421048270	9280	9280	9280	9280	0
309	20240105	155000	421048270	9280	9280	9280	9280	0
310	20240105	154900	421048270	9280	9280	9280	9280	0
311	20240105	154800	421048270	9280	9280	9280	9280	0
312	20240105	154700	421048270	9280	9280	9280	9280	0
313	20240105	154600	421048270	9280	9280	9280	9280	0
314	20240105	154500	421048270	9280	9280	9280	9280	0
315	20240105	154400	421048270	9280	9280	9280	9280	0
316	20240105	154300	421048270	9280	9280	9280	9280	0
317	20240105	154200	421048270	9280	9280	9280	9280	0
318	20240105	154100	421048270	9280	9280	9280	9280	0
319	20240105	154000	421048270	9280	9280	9280	9280	0
320	20240105	153900	421048270	9280	9280	9280	9280	0
321	20240105	153800	421048270	9280	9280	9280	9280	0
322	20240105	153700	421048270	9280	9280	9280	9280	0
323	20240105	153600	421048270	9280	9280	9280	9280	0
324	20240105	153500	421048270	9280	9280	9280	9280	0
325	20240105	153400	421048270	9280	9280	9280	9280	0
326	20240105	153300	421048270	9280	9280	9280	9280	0
327	20240105	153200	421048270	9280	9280	9280	9280	0
328	20240105	153100	421048270	9280	9280	9280	9280	0
329	20240105	153000	421048270	9280	9280	9280	9280	1063
330	20240105	152900	411183630	9280	9280	9280	9280	0
331	20240105	152800	411183630	9280	9280	9280	9280	0
332	20240105	152700	411183630	9280	9280	9280	9280	0
333	20240105	152600	411183630	9280	9280	9280	9280	0
334	20240105	152500	411183630	9280	9280	9280	9280	0
335	20240105	152400	411183630	9280	9280	9280	9280	0
336	20240105	152300	411183630	9280	9280	9280	9280	0
337	20240105	152200	411183630	9280	9280	9280	9280	0
338	20240105	152100	411183630	9280	9280	9280	9280	0
339	20240105	152000	411183630	9280	9280	9280	9280	0
340	20240105	151900	411183630	9280	9270	9280	9270	15
341	20240105	151800	411044460	9280	9280	9280	9280	0
342	20240105	151700	411044460	9280	9280	9280	9280	1
343	20240105	151600	411035180	9260	9260	9280	9260	1134
344	20240105	151500	400534310	9260	9260	9260	9260	1
345	20240105	151400	400525050	9250	9240	9260	9240	861
346	20240105	151300	392561000	9250	9250	9250	9250	500
347	20240105	151200	387936000	9250	9240	9250	9240	104
348	20240105	151100	386975020	9240	9240	9240	9240	15
349	20240105	151000	386836420	9230	9230	9230	9230	1
350	20240105	150900	386827190	9230	9230	9230	9230	2
351	20240105	150800	386808730	9240	9230	9240	9230	303
352	20240105	150700	384011920	9230	9230	9230	9230	0
353	20240105	150600	384011920	9230	9230	9230	9230	0
354	20240105	150500	384011920	9230	9230	9230	9230	0
355	20240105	150400	384011920	9230	9230	9230	9230	0
356	20240105	150300	384011920	9230	9230	9230	9230	0
357	20240105	150200	384011920	9230	9220	9230	9220	18
358	20240105	150100	383845940	9200	9200	9200	9200	56
359	20240105	150000	383330740	9200	9200	9200	9200	1
360	20240105	145900	383321540	9200	9200	9200	9200	9
361	20240105	145800	383238740	9200	9200	9200	9200	204
362	20240105	145700	381361940	9220	9220	9220	9220	0
363	20240105	145600	381361940	9220	9220	9220	9220	1
364	20240105	145500	381352720	9200	9200	9200	9200	216
365	20240105	145400	379365520	9200	9200	9200	9200	0
366	20240105	145300	379365520	9200	9200	9200	9200	223
367	20240105	145200	377313920	9220	9220	9220	9220	1
368	20240105	145100	377304700	9210	9210	9210	9210	76
369	20240105	145000	376604740	9220	9220	9220	9220	0
370	20240105	144900	376604740	9220	9220	9220	9220	9
371	20240105	144800	376521760	9230	9230	9230	9230	0
372	20240105	144700	376521760	9230	9230	9230	9230	0
373	20240105	144600	376521760	9230	9230	9230	9230	0
374	20240105	144500	376521760	9230	9230	9230	9230	0
375	20240105	144400	376521760	9230	9230	9230	9230	0
376	20240105	144300	376521760	9230	9230	9230	9230	0
377	20240105	144200	376521760	9230	9230	9230	9230	0
378	20240105	144100	376521760	9230	9230	9230	9230	0
379	20240105	144000	376521760	9230	9230	9230	9230	1
380	20240105	143900	376512530	9180	9230	9230	9180	671
381	20240105	143800	370346780	9230	9230	9230	9230	0
382	20240105	143700	370346780	9230	9230	9230	9230	0
383	20240105	143600	370346780	9230	9200	9230	9190	2001
384	20240105	143500	351951790	9200	9210	9210	9200	395
385	20240105	143400	348315670	9210	9270	9270	9210	443
386	20240105	143300	344217640	9210	9210	9210	9210	0
387	20240105	143200	344217640	9210	9270	9270	9210	120
388	20240105	143100	343112380	9210	9210	9210	9210	32
389	20240105	143000	342817660	9210	9210	9210	9210	25
390	20240105	142900	342587410	9310	9270	9310	9270	195
391	20240105	142800	340774950	9210	9210	9210	9210	2
392	20240105	142700	340756530	9280	9280	9280	9280	3
393	20240105	142600	340728690	9290	9250	9290	9250	100
394	20240105	142500	339803220	9240	9240	9240	9240	30
395	20240105	142400	339526020	9200	9200	9200	9200	0
396	20240105	142300	339526020	9200	9200	9200	9200	161
397	20240105	142200	338044820	9200	9200	9200	9200	20
398	20240105	142100	337860820	9200	9200	9200	9200	0
399	20240105	142000	337860820	9200	9200	9200	9200	78
400	20240105	141900	337143220	9230	9230	9230	9230	0
401	20240105	141800	337143220	9230	9230	9230	9230	0
402	20240105	141700	337143220	9230	9230	9230	9230	0
403	20240105	141600	337143220	9230	9230	9230	9230	60
404	20240105	141500	336589420	9230	9230	9230	9230	0
405	20240105	141400	336589420	9230	9200	9230	9200	427
406	20240105	141300	332660900	9200	9190	9200	9190	3
407	20240105	141200	332633310	9190	9190	9190	9190	0
408	20240105	141100	332633310	9190	9190	9190	9190	0
409	20240105	141000	332633310	9190	9200	9200	9190	20
410	20240105	140900	332449410	9200	9200	9200	9200	0
411	20240105	140800	332449410	9200	9200	9200	9200	0
412	20240105	140700	332449410	9200	9200	9200	9200	0
413	20240105	140600	332449410	9200	9200	9200	9200	0
414	20240105	140500	332449410	9200	9200	9200	9200	22
415	20240105	140400	332247010	9200	9200	9200	9200	119
416	20240105	140300	331152210	9200	9200	9200	9200	55
417	20240105	140200	330646210	9200	9200	9200	9200	40
418	20240105	140100	330278210	9240	9240	9240	9240	0
419	20240105	140000	330278210	9240	9200	9240	9200	195
420	20240105	135900	328480210	9240	9240	9240	9240	0
421	20240105	135800	328480210	9240	9240	9240	9240	1
422	20240105	135700	328470970	9200	9200	9200	9200	125
423	20240105	135600	327320970	9230	9230	9230	9230	95
424	20240105	135500	326444120	9230	9230	9230	9230	19
425	20240105	135400	326268750	9230	9230	9230	9230	0
426	20240105	135300	326268750	9230	9230	9230	9230	0
427	20240105	135200	326268750	9230	9230	9230	9230	0
428	20240105	135100	326268750	9230	9230	9230	9230	0
429	20240105	135000	326268750	9230	9230	9230	9230	0
430	20240105	134900	326268750	9230	9230	9230	9230	0
431	20240105	134800	326268750	9230	9230	9230	9230	0
432	20240105	134700	326268750	9230	9230	9230	9230	0
433	20240105	134600	326268750	9230	9230	9230	9230	260
434	20240105	134500	323868950	9230	9180	9230	9180	1561
435	20240105	134400	309538830	9180	9180	9180	9180	5
436	20240105	134300	309492930	9180	9180	9180	9180	1152
437	20240105	134200	298917570	9230	9230	9230	9230	0
438	20240105	134100	298917570	9230	9230	9230	9230	0
439	20240105	134000	298917570	9230	9230	9230	9230	0
440	20240105	133900	298917570	9230	9200	9230	9190	73
441	20240105	133800	298246650	9230	9230	9230	9230	0
442	20240105	133700	298246650	9230	9230	9230	9230	109
443	20240105	133600	297240580	9230	9230	9230	9230	1
444	20240105	133500	297231350	9200	9200	9200	9200	0
445	20240105	133400	297231350	9200	9200	9200	9200	4
446	20240105	133300	297194550	9230	9230	9230	9230	0
447	20240105	133200	297194550	9230	9230	9230	9230	0
448	20240105	133100	297194550	9230	9230	9230	9230	0
449	20240105	133000	297194550	9230	9190	9230	9190	61
450	20240105	132900	296633920	9230	9230	9230	9230	1
451	20240105	132800	296624690	9220	9220	9220	9220	30
452	20240105	132700	296348090	9230	9230	9230	9230	0
453	20240105	132600	296348090	9230	9230	9230	9230	0
454	20240105	132500	296348090	9230	9230	9230	9230	0
455	20240105	132400	296348090	9230	9230	9230	9230	0
456	20240105	132300	296348090	9230	9230	9230	9230	0
457	20240105	132200	296348090	9230	9210	9230	9200	5
458	20240105	132100	296302030	9230	9180	9230	9180	1002
459	20240105	132000	287103570	9180	9180	9180	9180	120
460	20240105	131900	286001970	9180	9180	9250	9180	223
461	20240105	131800	283954760	9250	9250	9250	9250	0
462	20240105	131700	283954760	9250	9250	9250	9250	0
463	20240105	131600	283954760	9250	9250	9250	9250	0
464	20240105	131500	283954760	9250	9250	9250	9250	20
465	20240105	131400	283769760	9250	9250	9250	9250	0
466	20240105	131300	283769760	9250	9250	9250	9250	0
467	20240105	131200	283769760	9250	9250	9250	9250	0
468	20240105	131100	283769760	9250	9250	9250	9250	0
469	20240105	131000	283769760	9250	9250	9250	9250	0
470	20240105	130900	283769760	9250	9250	9250	9250	0
471	20240105	130800	283769760	9250	9250	9250	9250	0
472	20240105	130700	283769760	9250	9250	9250	9250	0
473	20240105	130600	283769760	9250	9230	9250	9230	3
474	20240105	130500	283742040	9220	9220	9220	9220	195
475	20240105	130400	281944140	9220	9220	9220	9220	1
476	20240105	130300	281934920	9220	9220	9220	9220	0
477	20240105	130200	281934920	9220	9220	9220	9220	0
478	20240105	130100	281934920	9220	9180	9220	9180	232
479	20240105	130000	279805090	9200	9190	9200	9190	203
480	20240105	125900	277939510	9200	9200	9200	9200	0
481	20240105	125800	277939510	9200	9200	9200	9200	0
482	20240105	125700	277939510	9200	9200	9200	9200	0
483	20240105	125600	277939510	9200	9200	9200	9200	0
484	20240105	125500	277939510	9200	9200	9200	9200	8
485	20240105	125400	277865910	9200	9210	9210	9200	86
486	20240105	125300	277074610	9210	9210	9210	9210	5
487	20240105	125200	277028560	9210	9210	9210	9210	0
488	20240105	125100	277028560	9210	9210	9210	9210	105
489	20240105	125000	276061510	9200	9200	9200	9200	0
490	20240105	124900	276061510	9200	9200	9200	9200	0
491	20240105	124800	276061510	9200	9200	9200	9200	0
492	20240105	124700	276061510	9200	9200	9200	9200	35
493	20240105	124600	275739510	9220	9210	9220	9210	150
494	20240105	124500	274357680	9200	9200	9200	9190	308
495	20240105	124400	271527070	9200	9200	9200	9200	20
496	20240105	124300	271343070	9180	9180	9180	9180	134
497	20240105	124200	270112950	9180	9200	9200	9180	1000
498	20240105	124100	260928280	9260	9260	9260	9260	0
499	20240105	124000	260928280	9260	9260	9260	9260	0
500	20240105	123900	260928280	9260	9260	9260	9260	0
501	20240105	123800	260928280	9260	9260	9260	9260	0
502	20240105	123700	260928280	9260	9210	9260	9200	824
503	20240105	123600	253344900	9270	9270	9270	9270	0
504	20240105	123500	253344900	9270	9270	9270	9270	0
505	20240105	123400	253344900	9270	9230	9270	9210	700
506	20240105	123300	246895460	9260	9260	9260	9260	123
507	20240105	123200	245756480	9260	9250	9260	9250	246
508	20240105	123100	243480220	9250	9250	9250	9250	1
509	20240105	123000	243470970	9230	9230	9230	9230	710
510	20240105	122900	236917670	9240	9240	9240	9240	0
511	20240105	122800	236917670	9240	9240	9240	9240	0
512	20240105	122700	236917670	9240	9240	9240	9240	197
513	20240105	122600	235097390	9250	9250	9250	9250	0
514	20240105	122500	235097390	9250	9250	9250	9250	0
515	20240105	122400	235097390	9250	9250	9250	9250	0
516	20240105	122300	235097390	9250	9250	9250	9250	0
517	20240105	122200	235097390	9250	9250	9250	9250	185
518	20240105	122100	233386140	9260	9260	9260	9260	2
519	20240105	122000	233367620	9240	9240	9240	9240	28
520	20240105	121900	233108900	9240	9240	9270	9240	8
521	20240105	121800	233034930	9240	9240	9240	9240	0
522	20240105	121700	233034930	9240	9270	9270	9240	21
523	20240105	121600	232840860	9240	9240	9240	9240	118
524	20240105	121500	231750540	9280	9280	9280	9280	0
525	20240105	121400	231750540	9280	9280	9280	9280	10
526	20240105	121300	231657740	9280	9280	9280	9280	0
527	20240105	121200	231657740	9280	9280	9280	9280	0
528	20240105	121100	231657740	9280	9260	9280	9260	40
529	20240105	121000	231286570	9290	9290	9290	9290	0
530	20240105	120900	231286570	9290	9290	9290	9290	0
531	20240105	120800	231286570	9290	9290	9290	9290	0
532	20240105	120700	231286570	9290	9290	9290	9290	0
533	20240105	120600	231286570	9290	9290	9290	9290	131
534	20240105	120500	230069580	9300	9300	9300	9300	100
535	20240105	120400	229139580	9300	9300	9300	9300	0
536	20240105	120300	229139580	9300	9300	9300	9300	0
537	20240105	120200	229139580	9300	9300	9300	9300	0
538	20240105	120100	229139580	9300	9300	9300	9300	0
539	20240105	120000	229139580	9300	9300	9300	9300	0
540	20240105	115900	229139580	9300	9300	9300	9300	29
541	20240105	115800	228869880	9280	9280	9280	9280	0
542	20240105	115700	228869880	9280	9280	9280	9280	0
543	20240105	115600	228869880	9280	9280	9280	9280	109
544	20240105	115500	227858360	9280	9290	9290	9280	8
545	20240105	115400	227784110	9290	9290	9290	9290	121
546	20240105	115300	226660020	9290	9290	9290	9290	0
547	20240105	115200	226660020	9290	9290	9290	9290	0
548	20240105	115100	226660020	9290	9290	9290	9290	0
549	20240105	115000	226660020	9290	9290	9290	9290	30
550	20240105	114900	226381320	9290	9290	9290	9290	0
551	20240105	114800	226381320	9290	9290	9290	9290	0
552	20240105	114700	226381320	9290	9290	9290	9290	0
553	20240105	114600	226381320	9290	9290	9290	9290	0
554	20240105	114500	226381320	9290	9290	9290	9290	0
555	20240105	114400	226381320	9290	9290	9290	9290	139
556	20240105	114300	225090010	9300	9300	9300	9300	0
557	20240105	114200	225090010	9300	9300	9300	9300	0
558	20240105	114100	225090010	9300	9290	9300	9290	28
559	20240105	114000	224829880	9290	9290	9290	9290	136
560	20240105	113900	223566440	9290	9290	9290	9290	0
561	20240105	113800	223566440	9290	9230	9290	9230	210
562	20240105	113700	221620180	9230	9230	9230	9230	10
563	20240105	113600	221527880	9220	9230	9230	9220	137
564	20240105	113500	220264480	9230	9230	9230	9230	0
565	20240105	113400	220264480	9230	9250	9250	9230	29
566	20240105	113300	219996500	9290	9280	9290	9280	10
567	20240105	113200	219903680	9310	9310	9310	9310	0
568	20240105	113100	219903680	9310	9310	9310	9310	0
569	20240105	113000	219903680	9310	9310	9310	9310	0
570	20240105	112900	219903680	9310	9310	9310	9310	0
571	20240105	112800	219903680	9310	9280	9310	9260	53
572	20240105	112700	219412460	9290	9290	9290	9290	1
573	20240105	112600	219403170	9330	9330	9330	9330	1
574	20240105	112500	219393840	9290	9290	9290	9290	23
575	20240105	112400	219180170	9350	9350	9350	9350	0
576	20240105	112300	219180170	9350	9350	9350	9350	111
577	20240105	112200	218142320	9350	9290	9350	9290	737
578	20240105	112100	211252410	9350	9350	9350	9350	213
579	20240105	112000	209260860	9360	9350	9360	9350	57
580	20240105	111900	208727350	9270	9340	9350	9270	176
581	20240105	111800	207082660	9340	9330	9340	9330	35
582	20240105	111700	206755880	9320	9320	9320	9320	114
583	20240105	111600	205693400	9330	9320	9330	9270	193
584	20240105	111500	203899920	9260	9300	9370	9260	17
585	20240105	111400	203742260	9360	9360	9360	9350	443
586	20240105	111300	199595940	9360	9330	9360	9330	127
587	20240105	111200	198408190	9340	9320	9350	9320	441
588	20240105	111100	194289820	9320	9270	9320	9270	637
589	20240105	111000	188365220	9280	9190	9280	9190	56
590	20240105	110900	187849940	9190	9190	9190	9190	6
591	20240105	110800	187794800	9190	9190	9190	9190	26
592	20240105	110700	187555860	9180	9190	9200	9180	199
593	20240105	110600	185726170	9190	9190	9190	9190	64
594	20240105	110500	185138010	9190	9190	9190	9190	10
595	20240105	110400	185046110	9190	9180	9190	9180	15
596	20240105	110300	184908360	9200	9200	9200	9200	0
597	20240105	110200	184908360	9200	9200	9200	9200	0
598	20240105	110100	184908360	9200	9190	9200	9190	156
599	20240105	110000	183474510	9190	9190	9190	9190	37
600	20240105	105900	183134480	9200	9200	9200	9200	0
601	20240105	105800	183134480	9200	9200	9200	9200	0
602	20240105	105700	183134480	9200	9200	9200	9200	10
603	20240105	105600	183042480	9200	9200	9200	9200	127
604	20240105	105500	181874080	9220	9200	9220	9200	54
605	20240105	105400	181377260	9210	9220	9220	9210	57
606	20240105	105300	180852260	9230	9230	9230	9230	0
607	20240105	105200	180852260	9230	9230	9230	9230	0
608	20240105	105100	180852260	9230	9230	9230	9230	92
609	20240105	105000	180003100	9280	9280	9280	9280	0
610	20240105	104900	180003100	9280	9280	9280	9280	0
611	20240105	104800	180003100	9280	9280	9280	9280	1
612	20240105	104700	179993820	9270	9270	9270	9270	107
613	20240105	104600	179001930	9280	9280	9280	9280	0
614	20240105	104500	179001930	9280	9280	9280	9280	0
615	20240105	104400	179001930	9280	9280	9280	9280	0
616	20240105	104300	179001930	9280	9280	9280	9280	100
617	20240105	104200	178073930	9280	9280	9290	9280	32
618	20240105	104100	177776760	9280	9270	9280	9270	660
619	20240105	104000	171652880	9280	9210	9280	9210	2
620	20240105	103900	171634390	9280	9220	9280	9220	1775
621	20240105	103800	155251220	9200	9200	9200	9200	46
622	20240105	103700	154828020	9220	9210	9220	9210	144
623	20240105	103600	153501310	9220	9220	9220	9220	0
624	20240105	103500	153501310	9220	9220	9220	9220	0
625	20240105	103400	153501310	9220	9220	9220	9220	24
626	20240105	103300	153280030	9220	9220	9220	9220	41
627	20240105	103200	152902010	9220	9220	9220	9220	23
628	20240105	103100	152689950	9230	9230	9230	9230	144
629	20240105	103000	151360830	9230	9240	9240	9230	92
630	20240105	102900	150511490	9250	9250	9250	9250	0
631	20240105	102800	150511490	9250	9250	9250	9250	0
632	20240105	102700	150511490	9250	9250	9250	9250	0
633	20240105	102600	150511490	9250	9260	9260	9250	48
634	20240105	102500	150067190	9260	9260	9260	9260	53
635	20240105	102400	149576410	9260	9260	9260	9260	7
636	20240105	102300	149511590	9260	9250	9260	9250	32
637	20240105	102200	149215570	9250	9240	9250	9240	191
638	20240105	102100	147450000	9240	9220	9240	9220	1096
639	20240105	102000	137344840	9220	9220	9220	9220	713
640	20240105	101900	130770980	9220	9220	9220	9220	1
641	20240105	101800	130761760	9230	9230	9230	9230	0
642	20240105	101700	130761760	9230	9200	9230	9200	400
643	20240105	101600	127075760	9230	9230	9230	9230	5
644	20240105	101500	127029610	9220	9220	9220	9220	95
645	20240105	101400	126153710	9210	9210	9210	9210	1
646	20240105	101300	126144500	9210	9210	9210	9210	0
647	20240105	101200	126144500	9210	9200	9210	9200	231
648	20240105	101100	124017990	9200	9200	9210	9200	103
649	20240105	101000	123070380	9200	9200	9200	9200	0
650	20240105	100900	123070380	9200	9210	9210	9200	90
651	20240105	100800	122242130	9200	9210	9210	9200	7
652	20240105	100700	122177670	9210	9220	9220	9210	132
653	20240105	100600	120961870	9220	9220	9220	9220	19
654	20240105	100500	120786690	9230	9230	9230	9230	9
655	20240105	100400	120703620	9250	9250	9250	9250	0
656	20240105	100300	120703620	9250	9240	9250	9240	1200
657	20240105	100200	109603840	9240	9240	9240	9240	452
658	20240105	100100	105427360	9240	9240	9240	9240	0
659	20240105	100000	105427360	9240	9220	9240	9220	62
660	20240105	095900	104855700	9250	9250	9250	9250	0
661	20240105	095800	104855700	9250	9250	9250	9250	1
662	20240105	095700	104846450	9220	9220	9220	9220	0
663	20240105	095600	104846450	9220	9220	9220	9220	80
664	20240105	095500	104108850	9250	9220	9250	9220	25
665	20240105	095400	103878320	9250	9230	9250	9220	149
666	20240105	095300	102503770	9240	9240	9240	9240	41
667	20240105	095200	102124930	9250	9260	9290	9250	36
668	20240105	095100	101791830	9260	9260	9260	9260	0
669	20240105	095000	101791830	9260	9270	9270	9260	60
670	20240105	094900	101235760	9290	9290	9290	9290	0
671	20240105	094800	101235760	9290	9290	9290	9290	28
672	20240105	094700	100975640	9290	9290	9290	9290	5
673	20240105	094600	100929190	9290	9290	9290	9290	5
674	20240105	094500	100882740	9290	9290	9290	9290	451
675	20240105	094400	96692950	9300	9300	9300	9300	7
676	20240105	094300	96627850	9300	9300	9300	9300	0
677	20240105	094200	96627850	9300	9290	9300	9290	83
678	20240105	094100	95856740	9290	9290	9290	9290	56
679	20240105	094000	95336500	9300	9280	9300	9280	327
680	20240105	093900	92301740	9280	9280	9280	9280	63
681	20240105	093800	91717100	9280	9280	9280	9280	11
682	20240105	093700	91615020	9270	9290	9290	9270	3
683	20240105	093600	91587190	9280	9280	9280	9280	0
684	20240105	093500	91587190	9280	9280	9290	9280	886
685	20240105	093400	83365100	9280	9290	9290	9280	147
686	20240105	093300	82000830	9310	9310	9310	9310	41
687	20240105	093200	81619120	9330	9330	9330	9330	0
688	20240105	093100	81619120	9330	9330	9330	9330	100
689	20240105	093000	80686120	9340	9340	9340	9340	0
690	20240105	092900	80686120	9340	9340	9340	9340	37
691	20240105	092800	80340540	9280	9280	9340	9280	63
692	20240105	092700	79755010	9270	9260	9270	9260	458
693	20240105	092600	75510070	9260	9250	9260	9250	4
694	20240105	092500	75473060	9240	9240	9240	9240	0
695	20240105	092400	75473060	9240	9240	9240	9240	11
696	20240105	092300	75371420	9270	9270	9270	9270	1
697	20240105	092200	75362150	9240	9230	9240	9220	295
698	20240105	092100	72638530	9220	9220	9220	9220	0
699	20240105	092000	72638530	9220	9220	9220	9220	289
700	20240105	091900	69973950	9230	9270	9270	9230	94
701	20240105	091800	69105750	9180	9310	9320	9100	4060
702	20240105	091700	31787560	9310	9290	9430	9270	550
703	20240105	091600	26655170	9280	9200	9280	9200	1111
704	20240105	091500	16417970	9190	9190	9190	9190	215
705	20240105	091400	14442120	9190	9190	9190	9190	5
706	20240105	091300	14396170	9200	9190	9200	9190	384
707	20240105	091200	10864370	9190	9200	9200	9190	144
708	20240105	091100	9540960	9200	9200	9200	9200	10
709	20240105	091000	9448960	9200	9200	9200	9200	0
710	20240105	090900	9448960	9200	9200	9200	9200	199
711	20240105	090800	7618160	9230	9230	9230	9230	0
712	20240105	090700	7618160	9230	9230	9230	9230	0
713	20240105	090600	7618160	9230	9230	9230	9230	50
714	20240105	090500	7156660	9230	9230	9230	9230	0
715	20240105	090400	7156660	9230	9200	9230	9200	55
716	20240105	090300	6650630	9200	9200	9200	9200	32
717	20240105	090200	6356230	9200	9200	9200	9200	0
718	20240105	090100	6356230	9200	9200	9200	9200	576
719	20240105	090000	1057030	9230	9200	9230	9200	15