KissMeData/377740/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	212600	342212300	4375	4375	4375	4375	2122
3	20240110	212500	342212300	4375	4375	4375	4375	0
4	20240110	212400	342212300	4375	4375	4375	4375	0
5	20240110	212300	342212300	4375	4375	4375	4375	0
6	20240110	212200	342212300	4375	4375	4375	4375	0
7	20240110	212100	342212300	4375	4375	4375	4375	0
8	20240110	212000	342212300	4375	4375	4375	4375	0
9	20240110	211900	342212300	4375	4375	4375	4375	0
10	20240110	211800	342212300	4375	4375	4375	4375	0
11	20240110	211700	342212300	4375	4375	4375	4375	0
12	20240110	211600	342212300	4375	4375	4375	4375	0
13	20240110	211500	342212300	4375	4375	4375	4375	0
14	20240110	211400	342212300	4375	4375	4375	4375	0
15	20240110	211300	342212300	4375	4375	4375	4375	0
16	20240110	211200	342212300	4375	4375	4375	4375	0
17	20240110	211100	342212300	4375	4375	4375	4375	0
18	20240110	211000	342212300	4375	4375	4375	4375	0
19	20240110	210900	342212300	4375	4375	4375	4375	0
20	20240110	210800	342212300	4375	4375	4375	4375	0
21	20240110	210700	342212300	4375	4375	4375	4375	0
22	20240110	210600	342212300	4375	4375	4375	4375	0
23	20240110	210500	342212300	4375	4375	4375	4375	0
24	20240110	210400	342212300	4375	4375	4375	4375	0
25	20240110	210300	342212300	4375	4375	4375	4375	0
26	20240110	210200	342212300	4375	4375	4375	4375	0
27	20240110	210100	342212300	4375	4375	4375	4375	0
28	20240110	210000	342212300	4375	4375	4375	4375	0
29	20240110	205900	342212300	4375	4375	4375	4375	0
30	20240110	205800	342212300	4375	4375	4375	4375	0
31	20240110	205700	342212300	4375	4375	4375	4375	0
32	20240110	205600	342212300	4375	4375	4375	4375	2122
33	20240110	205500	342212300	4375	4375	4375	4375	0
34	20240110	205400	342212300	4375	4375	4375	4375	0
35	20240110	205300	342212300	4375	4375	4375	4375	0
36	20240110	205200	342212300	4375	4375	4375	4375	0
37	20240110	205100	342212300	4375	4375	4375	4375	0
38	20240110	205000	342212300	4375	4375	4375	4375	0
39	20240110	204900	342212300	4375	4375	4375	4375	0
40	20240110	204800	342212300	4375	4375	4375	4375	0
41	20240110	204700	342212300	4375	4375	4375	4375	0
42	20240110	204600	342212300	4375	4375	4375	4375	0
43	20240110	204500	342212300	4375	4375	4375	4375	0
44	20240110	204400	342212300	4375	4375	4375	4375	0
45	20240110	204300	342212300	4375	4375	4375	4375	0
46	20240110	204200	342212300	4375	4375	4375	4375	0
47	20240110	204100	342212300	4375	4375	4375	4375	0
48	20240110	204000	342212300	4375	4375	4375	4375	0
49	20240110	203900	342212300	4375	4375	4375	4375	0
50	20240110	203800	342212300	4375	4375	4375	4375	0
51	20240110	203700	342212300	4375	4375	4375	4375	0
52	20240110	203600	342212300	4375	4375	4375	4375	0
53	20240110	203500	342212300	4375	4375	4375	4375	0
54	20240110	203400	342212300	4375	4375	4375	4375	0
55	20240110	203300	342212300	4375	4375	4375	4375	0
56	20240110	203200	342212300	4375	4375	4375	4375	0
57	20240110	203100	342212300	4375	4375	4375	4375	0
58	20240110	203000	342212300	4375	4375	4375	4375	0
59	20240110	202900	342212300	4375	4375	4375	4375	0
60	20240110	202800	342212300	4375	4375	4375	4375	0
61	20240110	202700	342212300	4375	4375	4375	4375	0
62	20240110	202600	342212300	4375	4375	4375	4375	2122
63	20240110	202500	342212300	4375	4375	4375	4375	0
64	20240110	202400	342212300	4375	4375	4375	4375	0
65	20240110	202300	342212300	4375	4375	4375	4375	0
66	20240110	202200	342212300	4375	4375	4375	4375	0
67	20240110	202100	342212300	4375	4375	4375	4375	0
68	20240110	202000	342212300	4375	4375	4375	4375	0
69	20240110	201900	342212300	4375	4375	4375	4375	0
70	20240110	201800	342212300	4375	4375	4375	4375	0
71	20240110	201700	342212300	4375	4375	4375	4375	0
72	20240110	201600	342212300	4375	4375	4375	4375	0
73	20240110	201500	342212300	4375	4375	4375	4375	0
74	20240110	201400	342212300	4375	4375	4375	4375	0
75	20240110	201300	342212300	4375	4375	4375	4375	0
76	20240110	201200	342212300	4375	4375	4375	4375	0
77	20240110	201100	342212300	4375	4375	4375	4375	0
78	20240110	201000	342212300	4375	4375	4375	4375	0
79	20240110	200900	342212300	4375	4375	4375	4375	0
80	20240110	200800	342212300	4375	4375	4375	4375	0
81	20240110	200700	342212300	4375	4375	4375	4375	0
82	20240110	200600	342212300	4375	4375	4375	4375	0
83	20240110	200500	342212300	4375	4375	4375	4375	0
84	20240110	200400	342212300	4375	4375	4375	4375	0
85	20240110	200300	342212300	4375	4375	4375	4375	0
86	20240110	200200	342212300	4375	4375	4375	4375	0
87	20240110	200100	342212300	4375	4375	4375	4375	0
88	20240110	200000	342212300	4375	4375	4375	4375	0
89	20240110	195900	342212300	4375	4375	4375	4375	0
90	20240110	195800	342212300	4375	4375	4375	4375	0
91	20240110	195700	342212300	4375	4375	4375	4375	0
92	20240110	195600	342212300	4375	4375	4375	4375	2122
93	20240110	195500	342212300	4375	4375	4375	4375	0
94	20240110	195400	342212300	4375	4375	4375	4375	0
95	20240110	195300	342212300	4375	4375	4375	4375	0
96	20240110	195200	342212300	4375	4375	4375	4375	0
97	20240110	195100	342212300	4375	4375	4375	4375	0
98	20240110	195000	342212300	4375	4375	4375	4375	0
99	20240110	194900	342212300	4375	4375	4375	4375	0
100	20240110	194800	342212300	4375	4375	4375	4375	0
101	20240110	194700	342212300	4375	4375	4375	4375	0
102	20240110	194600	342212300	4375	4375	4375	4375	0
103	20240110	194500	342212300	4375	4375	4375	4375	0
104	20240110	194400	342212300	4375	4375	4375	4375	0
105	20240110	194300	342212300	4375	4375	4375	4375	0
106	20240110	194200	342212300	4375	4375	4375	4375	0
107	20240110	194100	342212300	4375	4375	4375	4375	0
108	20240110	194000	342212300	4375	4375	4375	4375	0
109	20240110	193900	342212300	4375	4375	4375	4375	0
110	20240110	193800	342212300	4375	4375	4375	4375	0
111	20240110	193700	342212300	4375	4375	4375	4375	0
112	20240110	193600	342212300	4375	4375	4375	4375	0
113	20240110	193500	342212300	4375	4375	4375	4375	0
114	20240110	193400	342212300	4375	4375	4375	4375	0
115	20240110	193300	342212300	4375	4375	4375	4375	0
116	20240110	193200	342212300	4375	4375	4375	4375	0
117	20240110	193100	342212300	4375	4375	4375	4375	0
118	20240110	193000	342212300	4375	4375	4375	4375	0
119	20240110	192900	342212300	4375	4375	4375	4375	0
120	20240110	192800	342212300	4375	4375	4375	4375	0
121	20240110	192700	342212300	4375	4375	4375	4375	0
122	20240110	192600	342212300	4375	4375	4375	4375	2122
123	20240110	192500	342212300	4375	4375	4375	4375	0
124	20240110	192400	342212300	4375	4375	4375	4375	0
125	20240110	192300	342212300	4375	4375	4375	4375	0
126	20240110	192200	342212300	4375	4375	4375	4375	0
127	20240110	192100	342212300	4375	4375	4375	4375	0
128	20240110	192000	342212300	4375	4375	4375	4375	0
129	20240110	191900	342212300	4375	4375	4375	4375	0
130	20240110	191800	342212300	4375	4375	4375	4375	0
131	20240110	191700	342212300	4375	4375	4375	4375	0
132	20240110	191600	342212300	4375	4375	4375	4375	0
133	20240110	191500	342212300	4375	4375	4375	4375	0
134	20240110	191400	342212300	4375	4375	4375	4375	0
135	20240110	191300	342212300	4375	4375	4375	4375	0
136	20240110	191200	342212300	4375	4375	4375	4375	0
137	20240110	191100	342212300	4375	4375	4375	4375	0
138	20240110	191000	342212300	4375	4375	4375	4375	0
139	20240110	190900	342212300	4375	4375	4375	4375	0
140	20240110	190800	342212300	4375	4375	4375	4375	0
141	20240110	190700	342212300	4375	4375	4375	4375	0
142	20240110	190600	342212300	4375	4375	4375	4375	0
143	20240110	190500	342212300	4375	4375	4375	4375	0
144	20240110	190400	342212300	4375	4375	4375	4375	0
145	20240110	190300	342212300	4375	4375	4375	4375	0
146	20240110	190200	342212300	4375	4375	4375	4375	0
147	20240110	190100	342212300	4375	4375	4375	4375	0
148	20240110	190000	342212300	4375	4375	4375	4375	0
149	20240110	185900	342212300	4375	4375	4375	4375	0
150	20240110	185800	342212300	4375	4375	4375	4375	0
151	20240110	185700	342212300	4375	4375	4375	4375	0
152	20240110	185600	342212300	4375	4375	4375	4375	2122
153	20240110	185500	342212300	4375	4375	4375	4375	0
154	20240110	185400	342212300	4375	4375	4375	4375	0
155	20240110	185300	342212300	4375	4375	4375	4375	0
156	20240110	185200	342212300	4375	4375	4375	4375	0
157	20240110	185100	342212300	4375	4375	4375	4375	0
158	20240110	185000	342212300	4375	4375	4375	4375	0
159	20240110	184900	342212300	4375	4375	4375	4375	0
160	20240110	184800	342212300	4375	4375	4375	4375	0
161	20240110	184700	342212300	4375	4375	4375	4375	0
162	20240110	184600	342212300	4375	4375	4375	4375	0
163	20240110	184500	342212300	4375	4375	4375	4375	0
164	20240110	184400	342212300	4375	4375	4375	4375	0
165	20240110	184300	342212300	4375	4375	4375	4375	0
166	20240110	184200	342212300	4375	4375	4375	4375	0
167	20240110	184100	342212300	4375	4375	4375	4375	0
168	20240110	184000	342212300	4375	4375	4375	4375	0
169	20240110	183900	342212300	4375	4375	4375	4375	0
170	20240110	183800	342212300	4375	4375	4375	4375	0
171	20240110	183700	342212300	4375	4375	4375	4375	0
172	20240110	183600	342212300	4375	4375	4375	4375	0
173	20240110	183500	342212300	4375	4375	4375	4375	0
174	20240110	183400	342212300	4375	4375	4375	4375	0
175	20240110	183300	342212300	4375	4375	4375	4375	0
176	20240110	183200	342212300	4375	4375	4375	4375	0
177	20240110	183100	342212300	4375	4375	4375	4375	0
178	20240110	183000	342212300	4375	4375	4375	4375	0
179	20240110	182900	342212300	4375	4375	4375	4375	0
180	20240110	182800	342212300	4375	4375	4375	4375	0
181	20240110	182700	342212300	4375	4375	4375	4375	0
182	20240110	182600	342212300	4375	4375	4375	4375	2122
183	20240110	182500	342212300	4375	4375	4375	4375	0
184	20240110	182400	342212300	4375	4375	4375	4375	0
185	20240110	182300	342212300	4375	4375	4375	4375	0
186	20240110	182200	342212300	4375	4375	4375	4375	0
187	20240110	182100	342212300	4375	4375	4375	4375	0
188	20240110	182000	342212300	4375	4375	4375	4375	0
189	20240110	181900	342212300	4375	4375	4375	4375	0
190	20240110	181800	342212300	4375	4375	4375	4375	0
191	20240110	181700	342212300	4375	4375	4375	4375	0
192	20240110	181600	342212300	4375	4375	4375	4375	0
193	20240110	181500	342212300	4375	4375	4375	4375	0
194	20240110	181400	342212300	4375	4375	4375	4375	0
195	20240110	181300	342212300	4375	4375	4375	4375	0
196	20240110	181200	342212300	4375	4375	4375	4375	0
197	20240110	181100	342212300	4375	4375	4375	4375	0
198	20240110	181000	342212300	4375	4375	4375	4375	0
199	20240110	180900	342212300	4375	4375	4375	4375	0
200	20240110	180800	342212300	4375	4375	4375	4375	0
201	20240110	180700	342212300	4375	4375	4375	4375	0
202	20240110	180600	342212300	4375	4375	4375	4375	0
203	20240110	180500	342212300	4375	4375	4375	4375	0
204	20240110	180400	342212300	4375	4375	4375	4375	0
205	20240110	180300	342212300	4375	4375	4375	4375	0
206	20240110	180200	342212300	4375	4375	4375	4375	0
207	20240110	180100	342212300	4375	4375	4375	4375	0
208	20240110	180000	342212300	4375	4375	4375	4375	0
209	20240110	175900	342212300	4375	4375	4375	4375	0
210	20240110	175800	342212300	4375	4375	4375	4375	0
211	20240110	175700	342212300	4375	4375	4375	4375	0
212	20240110	175600	342212300	4375	4375	4375	4375	2122
213	20240110	175500	342212300	4375	4375	4375	4375	0
214	20240110	175400	342212300	4375	4375	4375	4375	0
215	20240110	175300	342212300	4375	4375	4375	4375	0
216	20240110	175200	342212300	4375	4375	4375	4375	0
217	20240110	175100	342212300	4375	4375	4375	4375	0
218	20240110	175000	342212300	4375	4375	4375	4375	0
219	20240110	174900	342212300	4375	4375	4375	4375	0
220	20240110	174800	342212300	4375	4375	4375	4375	0
221	20240110	174700	342212300	4375	4375	4375	4375	0
222	20240110	174600	342212300	4375	4375	4375	4375	0
223	20240110	174500	342212300	4375	4375	4375	4375	0
224	20240110	174400	342212300	4375	4375	4375	4375	0
225	20240110	174300	342212300	4375	4375	4375	4375	0
226	20240110	174200	342212300	4375	4375	4375	4375	0
227	20240110	174100	342212300	4375	4375	4375	4375	0
228	20240110	174000	342212300	4375	4375	4375	4375	0
229	20240110	173900	342212300	4375	4375	4375	4375	0
230	20240110	173800	342212300	4375	4375	4375	4375	0
231	20240110	173700	342212300	4375	4375	4375	4375	0
232	20240110	173600	342212300	4375	4375	4375	4375	0
233	20240110	173500	342212300	4375	4375	4375	4375	0
234	20240110	173400	342212300	4375	4375	4375	4375	0
235	20240110	173300	342212300	4375	4375	4375	4375	0
236	20240110	173200	342212300	4375	4375	4375	4375	0
237	20240110	173100	342212300	4375	4375	4375	4375	0
238	20240110	173000	342212300	4375	4375	4375	4375	0
239	20240110	172900	342212300	4375	4375	4375	4375	0
240	20240110	172800	342212300	4375	4375	4375	4375	0
241	20240110	172700	342212300	4375	4375	4375	4375	0
242	20240110	172600	342212300	4375	4375	4375	4375	2122
243	20240110	172500	342212300	4375	4375	4375	4375	0
244	20240110	172400	342212300	4375	4375	4375	4375	0
245	20240110	172300	342212300	4375	4375	4375	4375	0
246	20240110	172200	342212300	4375	4375	4375	4375	0
247	20240110	172100	342212300	4375	4375	4375	4375	0
248	20240110	172000	342212300	4375	4375	4375	4375	0
249	20240110	171900	342212300	4375	4375	4375	4375	0
250	20240110	171800	342212300	4375	4375	4375	4375	0
251	20240110	171700	342212300	4375	4375	4375	4375	0
252	20240110	171600	342212300	4375	4375	4375	4375	0
253	20240110	171500	342212300	4375	4375	4375	4375	0
254	20240110	171400	342212300	4375	4375	4375	4375	0
255	20240110	171300	342212300	4375	4375	4375	4375	0
256	20240110	171200	342212300	4375	4375	4375	4375	0
257	20240110	171100	342212300	4375	4375	4375	4375	0
258	20240110	171000	342212300	4375	4375	4375	4375	0
259	20240110	170900	342212300	4375	4375	4375	4375	0
260	20240110	170800	342212300	4375	4375	4375	4375	0
261	20240110	170700	342212300	4375	4375	4375	4375	0
262	20240110	170600	342212300	4375	4375	4375	4375	0
263	20240110	170500	342212300	4375	4375	4375	4375	0
264	20240110	170400	342212300	4375	4375	4375	4375	0
265	20240110	170300	342212300	4375	4375	4375	4375	0
266	20240110	170200	342212300	4375	4375	4375	4375	0
267	20240110	170100	342212300	4375	4375	4375	4375	0
268	20240110	170000	342212300	4375	4375	4375	4375	0
269	20240110	165900	342212300	4375	4375	4375	4375	0
270	20240110	165800	342212300	4375	4375	4375	4375	0
271	20240110	165700	342212300	4375	4375	4375	4375	0
272	20240110	165600	342212300	4375	4375	4375	4375	2122
273	20240110	165500	342212300	4375	4375	4375	4375	0
274	20240110	165400	342212300	4375	4375	4375	4375	0
275	20240110	165300	342212300	4375	4375	4375	4375	0
276	20240110	165200	342212300	4375	4375	4375	4375	0
277	20240110	165100	342212300	4375	4375	4375	4375	0
278	20240110	165000	342212300	4375	4375	4375	4375	0
279	20240110	164900	342212300	4375	4375	4375	4375	0
280	20240110	164800	342212300	4375	4375	4375	4375	0
281	20240110	164700	342212300	4375	4375	4375	4375	0
282	20240110	164600	342212300	4375	4375	4375	4375	0
283	20240110	164500	342212300	4375	4375	4375	4375	0
284	20240110	164400	342212300	4375	4375	4375	4375	0
285	20240110	164300	342212300	4375	4375	4375	4375	0
286	20240110	164200	342212300	4375	4375	4375	4375	0
287	20240110	164100	342212300	4375	4375	4375	4375	0
288	20240110	164000	342212300	4375	4375	4375	4375	0
289	20240110	163900	342212300	4375	4375	4375	4375	0
290	20240110	163800	342212300	4375	4375	4375	4375	0
291	20240110	163700	342212300	4375	4375	4375	4375	0
292	20240110	163600	342212300	4375	4375	4375	4375	0
293	20240110	163500	342212300	4375	4375	4375	4375	0
294	20240110	163400	342212300	4375	4375	4375	4375	0
295	20240110	163300	342212300	4375	4375	4375	4375	0
296	20240110	163200	342212300	4375	4375	4375	4375	0
297	20240110	163100	342212300	4375	4375	4375	4375	0
298	20240110	163000	342212300	4375	4375	4375	4375	0
299	20240110	162900	342212300	4375	4375	4375	4375	0
300	20240110	162800	342212300	4375	4375	4375	4375	0
301	20240110	162700	342212300	4375	4375	4375	4375	0
302	20240110	162600	342212300	4375	4375	4375	4375	2122
303	20240110	162500	342212300	4375	4375	4375	4375	0
304	20240110	162400	342212300	4375	4375	4375	4375	0
305	20240110	162300	342212300	4375	4375	4375	4375	0
306	20240110	162200	342212300	4375	4375	4375	4375	0
307	20240110	162100	342212300	4375	4375	4375	4375	0
308	20240110	162000	342212300	4375	4375	4375	4375	0
309	20240110	161900	342212300	4375	4375	4375	4375	0
310	20240110	161800	342212300	4375	4375	4375	4375	0
311	20240110	161700	342212300	4375	4375	4375	4375	0
312	20240110	161600	342212300	4375	4375	4375	4375	0
313	20240110	161500	342212300	4375	4375	4375	4375	0
314	20240110	161400	342212300	4375	4375	4375	4375	0
315	20240110	161300	342212300	4375	4375	4375	4375	0
316	20240110	161200	342212300	4375	4375	4375	4375	0
317	20240110	161100	342212300	4375	4375	4375	4375	0
318	20240110	161000	342212300	4375	4375	4375	4375	0
319	20240110	160900	342212300	4375	4375	4375	4375	0
320	20240110	160800	342212300	4375	4375	4375	4375	0
321	20240110	160700	342212300	4375	4375	4375	4375	0
322	20240110	160600	342212300	4375	4375	4375	4375	0
323	20240110	160500	342212300	4375	4375	4375	4375	0
324	20240110	160400	342212300	4375	4375	4375	4375	0
325	20240110	160300	342212300	4375	4375	4375	4375	0
326	20240110	160200	342212300	4375	4375	4375	4375	0
327	20240110	160100	342212300	4375	4375	4375	4375	0
328	20240110	160000	342212300	4375	4375	4375	4375	0
329	20240110	155900	342212300	4375	4375	4375	4375	0
330	20240110	155800	342212300	4375	4375	4375	4375	0
331	20240110	155700	342212300	4375	4375	4375	4375	0
332	20240110	155600	342212300	4375	4375	4375	4375	2122
333	20240110	155500	342212300	4375	4375	4375	4375	0
334	20240110	155400	342212300	4375	4375	4375	4375	0
335	20240110	155300	342212300	4375	4375	4375	4375	0
336	20240110	155200	342212300	4375	4375	4375	4375	0
337	20240110	155100	342212300	4375	4375	4375	4375	0
338	20240110	155000	342212300	4375	4375	4375	4375	0
339	20240110	154900	342212300	4375	4375	4375	4375	0
340	20240110	154800	342212300	4375	4375	4375	4375	0
341	20240110	154700	342212300	4375	4375	4375	4375	0
342	20240110	154600	342212300	4375	4375	4375	4375	0
343	20240110	154500	342212300	4375	4375	4375	4375	0
344	20240110	154400	342212300	4375	4375	4375	4375	0
345	20240110	154300	342212300	4375	4375	4375	4375	0
346	20240110	154200	342212300	4375	4375	4375	4375	0
347	20240110	154100	342212300	4375	4375	4375	4375	0
348	20240110	154000	342212300	4375	4375	4375	4375	0
349	20240110	153900	342212300	4375	4375	4375	4375	0
350	20240110	153800	342212300	4375	4375	4375	4375	0
351	20240110	153700	342212300	4375	4375	4375	4375	0
352	20240110	153600	342212300	4375	4375	4375	4375	0
353	20240110	153500	342212300	4375	4375	4375	4375	0
354	20240110	153400	342212300	4375	4375	4375	4375	0
355	20240110	153300	342212300	4375	4375	4375	4375	0
356	20240110	153200	342212300	4375	4375	4375	4375	0
357	20240110	153100	342212300	4375	4375	4375	4375	0
358	20240110	153000	342212300	4375	4375	4375	4375	2122
359	20240110	152900	332928550	4365	4365	4365	4365	0
360	20240110	152800	332928550	4365	4365	4365	4365	0
361	20240110	152700	332928550	4365	4365	4365	4365	0
362	20240110	152600	332928550	4365	4365	4365	4365	0
363	20240110	152500	332928550	4365	4365	4365	4365	0
364	20240110	152400	332928550	4365	4365	4365	4365	0
365	20240110	152300	332928550	4365	4365	4365	4365	0
366	20240110	152200	332928550	4365	4365	4365	4365	0
367	20240110	152100	332928550	4365	4365	4365	4365	0
368	20240110	152000	332928550	4365	4365	4365	4365	0
369	20240110	151900	332928550	4365	4370	4370	4365	292
370	20240110	151800	331653805	4370	4370	4370	4360	698
371	20240110	151700	328603555	4370	4370	4370	4370	0
372	20240110	151600	328603555	4370	4355	4370	4355	10
373	20240110	151500	328559885	4370	4370	4370	4370	44
374	20240110	151400	328367605	4370	4370	4370	4370	324
375	20240110	151300	326951725	4370	4370	4370	4370	79
376	20240110	151200	326606495	4370	4370	4370	4355	84
377	20240110	151100	326240225	4355	4355	4355	4355	0
378	20240110	151000	326240225	4355	4355	4355	4355	0
379	20240110	150900	326240225	4355	4355	4355	4355	0
380	20240110	150800	326240225	4355	4355	4355	4355	10
381	20240110	150700	326196675	4355	4355	4355	4355	54
382	20240110	150600	325961505	4370	4370	4370	4370	0
383	20240110	150500	325961505	4370	4365	4370	4365	152
384	20240110	150400	325297800	4365	4365	4365	4365	0
385	20240110	150300	325297800	4365	4365	4365	4365	650
386	20240110	150200	322460550	4355	4355	4355	4355	119
387	20240110	150100	321942305	4370	4370	4370	4370	0
388	20240110	150000	321942305	4370	4370	4370	4370	0
389	20240110	145900	321942305	4370	4365	4370	4365	272
390	20240110	145800	320754530	4365	4365	4365	4365	89
391	20240110	145700	320366045	4365	4365	4365	4365	107
392	20240110	145600	319898990	4365	4365	4365	4365	0
393	20240110	145500	319898990	4365	4365	4365	4365	90
394	20240110	145400	319506140	4365	4365	4365	4365	0
395	20240110	145300	319506140	4365	4365	4365	4365	0
396	20240110	145200	319506140	4365	4365	4365	4365	1102
397	20240110	145100	314695910	4365	4365	4365	4365	68
398	20240110	145000	314399090	4365	4365	4365	4365	94
399	20240110	144900	313988780	4340	4340	4340	4340	0
400	20240110	144800	313988780	4340	4340	4360	4340	107
401	20240110	144700	313522300	4340	4340	4340	4340	0
402	20240110	144600	313522300	4340	4340	4340	4340	0
403	20240110	144500	313522300	4340	4340	4355	4340	187
404	20240110	144400	312709310	4335	4340	4340	4335	1324
405	20240110	144300	306964930	4360	4360	4360	4360	104
406	20240110	144200	306511490	4360	4360	4360	4360	0
407	20240110	144100	306511490	4360	4360	4360	4360	92
408	20240110	144000	306110370	4365	4365	4365	4365	0
409	20240110	143900	306110370	4365	4365	4365	4365	0
410	20240110	143800	306110370	4365	4350	4365	4340	2599
411	20240110	143700	294826360	4365	4365	4365	4365	0
412	20240110	143600	294826360	4365	4360	4365	4355	178
413	20240110	143500	294050135	4360	4370	4370	4355	271
414	20240110	143400	292869085	4370	4370	4370	4370	0
415	20240110	143300	292869085	4370	4370	4370	4370	148
416	20240110	143200	292222325	4370	4370	4370	4370	0
417	20240110	143100	292222325	4370	4370	4370	4370	93
418	20240110	143000	291815915	4370	4370	4370	4370	0
419	20240110	142900	291815915	4370	4370	4370	4370	154
420	20240110	142800	291142935	4365	4365	4365	4365	0
421	20240110	142700	291142935	4365	4365	4365	4365	400
422	20240110	142600	289396935	4365	4365	4365	4365	95
423	20240110	142500	288982260	4355	4355	4355	4355	0
424	20240110	142400	288982260	4355	4355	4355	4355	108
425	20240110	142300	288511920	4355	4355	4355	4355	0
426	20240110	142200	288511920	4355	4355	4355	4355	91
427	20240110	142100	288115615	4360	4360	4360	4360	0
428	20240110	142000	288115615	4360	4360	4360	4360	0
429	20240110	141900	288115615	4360	4360	4360	4360	105
430	20240110	141800	287657815	4340	4340	4340	4340	0
431	20240110	141700	287657815	4340	4340	4340	4340	37
432	20240110	141600	287497235	4340	4340	4340	4340	0
433	20240110	141500	287497235	4340	4340	4340	4340	263
434	20240110	141400	286355815	4355	4355	4355	4355	122
435	20240110	141300	285824505	4360	4360	4360	4360	0
436	20240110	141200	285824505	4360	4350	4360	4350	116
437	20240110	141100	285318975	4340	4350	4350	4340	500
438	20240110	141000	283146495	4350	4360	4360	4350	1132
439	20240110	140900	278217005	4360	4365	4365	4360	721
440	20240110	140800	275071150	4365	4365	4365	4365	0
441	20240110	140700	275071150	4365	4365	4365	4365	162
442	20240110	140600	274364020	4365	4365	4365	4365	0
443	20240110	140500	274364020	4365	4365	4365	4365	303
444	20240110	140400	273041425	4365	4365	4365	4365	0
445	20240110	140300	273041425	4365	4365	4365	4365	93
446	20240110	140200	272635480	4365	4365	4365	4365	0
447	20240110	140100	272635480	4365	4365	4365	4365	0
448	20240110	140000	272635480	4365	4365	4365	4365	102
449	20240110	135900	272190250	4365	4365	4365	4365	0
450	20240110	135800	272190250	4365	4365	4365	4360	294
451	20240110	135700	270907440	4360	4360	4360	4360	0
452	20240110	135600	270907440	4360	4365	4365	4360	143
453	20240110	135500	270283445	4360	4360	4360	4360	0
454	20240110	135400	270283445	4360	4360	4360	4360	650
455	20240110	135300	267449445	4365	4365	4365	4365	94
456	20240110	135200	267039135	4365	4370	4370	4365	878
457	20240110	135100	263203035	4375	4375	4375	4375	201
458	20240110	135000	262323660	4375	4375	4375	4375	200
459	20240110	134900	261448660	4370	4370	4370	4370	30
460	20240110	134800	261317560	4375	4375	4375	4375	95
461	20240110	134700	260901935	4370	4370	4370	4370	100
462	20240110	134600	260464935	4370	4370	4370	4370	2
463	20240110	134500	260456195	4375	4375	4375	4375	3
464	20240110	134400	260443070	4375	4375	4375	4375	593
465	20240110	134300	257848695	4370	4370	4370	4370	0
466	20240110	134200	257848695	4370	4370	4370	4370	250
467	20240110	134100	256756195	4375	4365	4375	4365	111
468	20240110	134000	256270610	4370	4370	4370	4370	270
469	20240110	133900	255090710	4370	4365	4370	4365	169
470	20240110	133800	254352580	4375	4375	4375	4375	0
471	20240110	133700	254352580	4375	4375	4375	4375	100
472	20240110	133600	253915080	4375	4375	4375	4375	0
473	20240110	133500	253915080	4375	4375	4375	4375	0
474	20240110	133400	253915080	4375	4375	4375	4375	97
475	20240110	133300	253490705	4370	4370	4370	4370	0
476	20240110	133200	253490705	4370	4375	4375	4370	168
477	20240110	133100	252756045	4375	4375	4375	4375	0
478	20240110	133000	252756045	4375	4375	4375	4375	0
479	20240110	132900	252756045	4375	4375	4375	4375	113
480	20240110	132800	252261670	4375	4375	4375	4375	43
481	20240110	132700	252073545	4370	4375	4375	4370	188
482	20240110	132600	251251195	4375	4375	4375	4375	290
483	20240110	132500	249982445	4375	4375	4375	4375	103
484	20240110	132400	249531820	4375	4375	4375	4375	430
485	20240110	132300	247650570	4380	4380	4380	4380	0
486	20240110	132200	247650570	4380	4380	4380	4380	100
487	20240110	132100	247212570	4380	4380	4380	4380	3
488	20240110	132000	247199430	4380	4380	4380	4380	96
489	20240110	131900	246778950	4380	4380	4380	4380	160
490	20240110	131800	246078150	4380	4380	4380	4380	107
491	20240110	131700	245609490	4380	4375	4380	4375	1800
492	20240110	131600	237726370	4375	4370	4375	4370	920
493	20240110	131500	233702280	4370	4370	4370	4370	92
494	20240110	131400	233300240	4370	4370	4370	4370	0
495	20240110	131300	233300240	4370	4370	4370	4360	219
496	20240110	131200	232344380	4370	4370	4370	4370	0
497	20240110	131100	232344380	4370	4370	4370	4370	150
498	20240110	131000	231688880	4365	4365	4365	4365	0
499	20240110	130900	231688880	4365	4365	4365	4365	0
500	20240110	130800	231688880	4365	4365	4365	4365	106
501	20240110	130700	231226190	4360	4360	4360	4360	2
502	20240110	130600	231217470	4365	4365	4365	4365	91
503	20240110	130500	230820255	4365	4365	4365	4365	0
504	20240110	130400	230820255	4365	4365	4365	4365	0
505	20240110	130300	230820255	4365	4360	4365	4360	309
506	20240110	130200	229472520	4365	4365	4365	4365	81
507	20240110	130100	229118955	4370	4370	4370	4370	97
508	20240110	130000	228695065	4370	4370	4370	4370	0
509	20240110	125900	228695065	4370	4370	4370	4370	102
510	20240110	125800	228249325	4370	4370	4370	4370	0
511	20240110	125700	228249325	4370	4370	4370	4370	123
512	20240110	125600	227711815	4370	4370	4370	4370	28
513	20240110	125500	227589455	4370	4370	4370	4370	0
514	20240110	125400	227589455	4370	4365	4370	4365	54
515	20240110	125300	227353595	4360	4365	4365	4360	458
516	20240110	125200	225355505	4370	4370	4370	4370	91
517	20240110	125100	224957835	4365	4365	4365	4365	0
518	20240110	125000	224957835	4365	4365	4365	4365	20
519	20240110	124900	224870535	4370	4365	4370	4365	164
520	20240110	124800	224154145	4370	4370	4370	4370	0
521	20240110	124700	224154145	4370	4370	4370	4370	443
522	20240110	124600	222218235	4370	4370	4370	4370	25
523	20240110	124500	222108985	4370	4370	4370	4370	0
524	20240110	124400	222108985	4370	4370	4370	4370	99
525	20240110	124300	221676355	4370	4370	4370	4370	0
526	20240110	124200	221676355	4370	4370	4370	4370	99
527	20240110	124100	221243725	4365	4365	4365	4365	9
528	20240110	124000	221204440	4370	4370	4370	4370	101
529	20240110	123900	220763070	4370	4370	4370	4370	157
530	20240110	123800	220076980	4375	4375	4375	4375	0
531	20240110	123700	220076980	4375	4375	4375	4375	96
532	20240110	123600	219656980	4375	4375	4375	4375	0
533	20240110	123500	219656980	4375	4375	4375	4375	104
534	20240110	123400	219201980	4370	4370	4370	4370	0
535	20240110	123300	219201980	4370	4370	4370	4370	49
536	20240110	123200	218987850	4370	4370	4370	4370	42
537	20240110	123100	218804310	4370	4370	4370	4370	103
538	20240110	123000	218354200	4370	4370	4370	4370	30
539	20240110	122900	218223100	4370	4370	4370	4370	52
540	20240110	122800	217995860	4370	4370	4370	4370	90
541	20240110	122700	217602560	4370	4370	4370	4370	0
542	20240110	122600	217602560	4370	4370	4370	4370	0
543	20240110	122500	217602560	4370	4370	4370	4370	103
544	20240110	122400	217152450	4365	4365	4365	4365	50
545	20240110	122300	216934200	4370	4370	4370	4370	93
546	20240110	122200	216527790	4370	4370	4370	4370	0
547	20240110	122100	216527790	4370	4370	4370	4370	101
548	20240110	122000	216086420	4365	4365	4365	4365	0
549	20240110	121900	216086420	4365	4365	4365	4365	100
550	20240110	121800	215649920	4370	4370	4370	4370	96
551	20240110	121700	215230400	4370	4370	4370	4370	0
552	20240110	121600	215230400	4370	4370	4370	4370	99
553	20240110	121500	214797770	4365	4365	4365	4365	0
554	20240110	121400	214797770	4365	4370	4370	4365	134
555	20240110	121300	214212375	4370	4370	4370	4370	0
556	20240110	121200	214212375	4370	4370	4370	4370	52
557	20240110	121100	213985135	4370	4370	4370	4370	146
558	20240110	121000	213347115	4370	4370	4370	4370	0
559	20240110	120900	213347115	4370	4370	4370	4370	93
560	20240110	120800	212940705	4370	4370	4370	4370	0
561	20240110	120700	212940705	4370	4370	4370	4370	105
562	20240110	120600	212481855	4365	4365	4365	4365	4
563	20240110	120500	212464395	4370	4365	4370	4365	7
564	20240110	120400	212433825	4365	4365	4365	4360	108
565	20240110	120300	211962420	4370	4365	4370	4365	14
566	20240110	120200	211901295	4365	4360	4365	4360	21
567	20240110	120100	211809680	4360	4370	4370	4360	283
568	20240110	120000	210574315	4370	4370	4370	4370	0
569	20240110	115900	210574315	4370	4370	4370	4370	10
570	20240110	115800	210530615	4365	4365	4365	4365	868
571	20240110	115700	206741795	4365	4370	4370	4365	891
572	20240110	115600	202851165	4380	4380	4380	4380	3
573	20240110	115500	202838025	4380	4380	4380	4380	93
574	20240110	115400	202430685	4380	4380	4380	4380	4
575	20240110	115300	202413165	4380	4380	4380	4380	0
576	20240110	115200	202413165	4380	4380	4380	4370	391
577	20240110	115100	200702095	4380	4380	4380	4380	0
578	20240110	115000	200702095	4380	4380	4380	4375	97
579	20240110	114900	200277240	4380	4380	4380	4380	3
580	20240110	114800	200264100	4375	4375	4375	4375	5
581	20240110	114700	200242225	4375	4375	4375	4375	3
582	20240110	114600	200229100	4375	4375	4375	4375	2
583	20240110	114500	200220350	4375	4375	4375	4375	95
584	20240110	114400	199804725	4375	4375	4375	4375	23
585	20240110	114300	199704100	4375	4375	4375	4375	111
586	20240110	114200	199218475	4375	4375	4375	4375	3
587	20240110	114100	199205350	4375	4375	4375	4375	53
588	20240110	114000	198973475	4375	4375	4375	4375	262
589	20240110	113900	197827225	4375	4375	4375	4375	756
590	20240110	113800	194519725	4370	4370	4370	4370	8
591	20240110	113700	194484765	4365	4365	4365	4365	0
592	20240110	113600	194484765	4365	4375	4375	4360	94
593	20240110	113500	194073540	4375	4375	4375	4375	0
594	20240110	113400	194073540	4375	4375	4375	4375	4
595	20240110	113300	194056040	4375	4375	4375	4375	106
596	20240110	113200	193592290	4370	4370	4370	4370	0
597	20240110	113100	193592290	4370	4380	4380	4370	324
598	20240110	113000	192175450	4380	4380	4380	4380	0
599	20240110	112900	192175450	4380	4380	4380	4380	155
600	20240110	112800	191496550	4380	4380	4380	4380	38
601	20240110	112700	191330110	4380	4370	4380	4370	5
602	20240110	112600	191308230	4370	4380	4380	4370	103
603	20240110	112500	190857140	4375	4375	4375	4375	0
604	20240110	112400	190857140	4375	4375	4375	4375	121
605	20240110	112300	190327765	4370	4370	4370	4370	1
606	20240110	112200	190323395	4380	4380	4380	4380	104
607	20240110	112100	189867875	4380	4375	4380	4375	1092
608	20240110	112000	185090130	4375	4375	4375	4375	3
609	20240110	111900	185077005	4375	4375	4375	4375	104
610	20240110	111800	184622005	4370	4370	4370	4370	12
611	20240110	111700	184569565	4370	4365	4370	4365	4096
612	20240110	111600	166671115	4365	4365	4365	4365	391
613	20240110	111500	164964400	4365	4365	4365	4365	3
614	20240110	111400	164951305	4365	4365	4365	4360	110
615	20240110	111300	164471165	4365	4365	4365	4365	4
616	20240110	111200	164453705	4360	4365	4365	4360	502
617	20240110	111100	162262585	4365	4360	4365	4360	10
618	20240110	111000	162218955	4360	4370	4370	4360	111
619	20240110	110900	161733925	4360	4360	4360	4360	11
620	20240110	110800	161685965	4365	4360	4365	4360	13
621	20240110	110700	161629270	4360	4360	4365	4360	278
622	20240110	110600	160416445	4360	4360	4365	4360	8
623	20240110	110500	160381550	4360	4365	4365	4360	109
624	20240110	110400	159905775	4365	4365	4365	4365	3
625	20240110	110300	159892680	4365	4365	4365	4365	89
626	20240110	110200	159504195	4365	4365	4365	4365	49
627	20240110	110100	159290310	4365	4365	4365	4360	62
628	20240110	110000	159019715	4360	4360	4365	4360	134
629	20240110	105900	158434940	4360	4355	4360	4355	4
630	20240110	105800	158417505	4355	4365	4365	4355	98
631	20240110	105700	157989815	4365	4365	4365	4365	3
632	20240110	105600	157976720	4365	4365	4365	4365	130
633	20240110	105500	157409270	4365	4370	4370	4355	110
634	20240110	105400	156929115	4365	4365	4365	4365	0
635	20240110	105300	156929115	4365	4365	4365	4365	94
636	20240110	105200	156518805	4370	4365	4370	4365	32
637	20240110	105100	156379110	4370	4365	4370	4365	156
638	20240110	105000	155697510	4370	4365	4370	4365	642
639	20240110	104900	152892090	4365	4370	4370	4365	21
640	20240110	104800	152800325	4365	4365	4365	4365	20
641	20240110	104700	152713025	4370	4370	4370	4370	0
642	20240110	104600	152713025	4370	4365	4370	4365	164
643	20240110	104500	151997150	4365	4365	4365	4365	3
644	20240110	104400	151984055	4370	4370	4370	4370	89
645	20240110	104300	151595125	4370	4370	4370	4370	4
646	20240110	104200	151577645	4370	4370	4370	4370	143
647	20240110	104100	150952735	4370	4370	4370	4370	76
648	20240110	104000	150620615	4370	4370	4370	4370	0
649	20240110	103900	150620615	4370	4370	4370	4370	267
650	20240110	103800	149453825	4370	4370	4370	4370	0
651	20240110	103700	149453825	4370	4360	4370	4360	194
652	20240110	103600	148607955	4360	4360	4360	4360	62
653	20240110	103500	148337635	4360	4360	4360	4360	23
654	20240110	103400	148237355	4360	4355	4360	4355	91
655	20240110	103300	147840600	4345	4345	4345	4335	4907
656	20240110	103200	126519725	4340	4335	4340	4335	5070
657	20240110	103100	104534650	4335	4335	4335	4335	0
658	20240110	103000	104534650	4335	4335	4335	4335	3
659	20240110	102900	104521645	4335	4335	4335	4325	102
660	20240110	102800	104079485	4325	4335	4335	4325	7
661	20240110	102700	104049200	4335	4335	4335	4335	107
662	20240110	102600	103585355	4335	4335	4335	4335	0
663	20240110	102500	103585355	4335	4330	4335	4325	1019
664	20240110	102400	99177395	4335	4335	4335	4335	0
665	20240110	102300	99177395	4335	4330	4335	4330	15
666	20240110	102200	99112380	4335	4340	4340	4335	159
667	20240110	102100	98422620	4340	4335	4340	4335	54
668	20240110	102000	98188510	4340	4340	4340	4340	101
669	20240110	101900	97750170	4340	4340	4340	4340	0
670	20240110	101800	97750170	4340	4340	4340	4340	310
671	20240110	101700	96404770	4335	4340	4340	4335	175
672	20240110	101600	95645485	4345	4345	4345	4345	3
673	20240110	101500	95632450	4340	4345	4345	4340	147
674	20240110	101400	94993985	4345	4340	4345	4340	83
675	20240110	101300	94633750	4345	4345	4345	4340	210
676	20240110	101200	93721800	4345	4345	4345	4345	0
677	20240110	101100	93721800	4345	4350	4350	4345	911
678	20240110	101000	89763490	4350	4350	4350	4350	199
679	20240110	100900	88897840	4350	4350	4350	4350	3
680	20240110	100800	88884790	4350	4340	4350	4340	112
681	20240110	100700	88397660	4340	4350	4350	4340	4
682	20240110	100600	88380270	4345	4340	4345	4340	124
683	20240110	100500	87841500	4345	4345	4345	4345	3
684	20240110	100400	87828465	4345	4345	4345	4345	53
685	20240110	100300	87598180	4345	4345	4345	4345	107
686	20240110	100200	87133265	4340	4345	4345	4340	5
687	20240110	100100	87111545	4345	4345	4345	4345	91
688	20240110	100000	86716150	4340	4340	4345	4340	92
689	20240110	095900	86316855	4345	4345	4345	4345	104
690	20240110	095800	85864975	4345	4345	4345	4345	3
691	20240110	095700	85851940	4340	4340	4340	4340	29
692	20240110	095600	85726080	4345	4340	4345	4340	11
693	20240110	095500	85678325	4330	4330	4330	4330	3
694	20240110	095400	85665335	4330	4330	4330	4330	390
695	20240110	095300	83976635	4325	4330	4330	4325	923
696	20240110	095200	79980545	4345	4345	4345	4345	92
697	20240110	095100	79580805	4325	4345	4345	4325	7
698	20240110	095000	79550450	4325	4325	4325	4325	1997
699	20240110	094900	70913425	4345	4345	4345	4345	103
700	20240110	094800	70465890	4325	4345	4345	4325	4
701	20240110	094700	70448530	4350	4330	4350	4325	102
702	20240110	094600	70004945	4350	4350	4350	4350	3
703	20240110	094500	69991895	4355	4355	4355	4355	0
704	20240110	094400	69991895	4355	4355	4355	4355	109
705	20240110	094300	69517200	4330	4330	4330	4330	0
706	20240110	094200	69517200	4330	4360	4360	4330	4809
707	20240110	094100	48691320	4360	4360	4360	4360	0
708	20240110	094000	48691320	4360	4365	4365	4330	473
709	20240110	093900	46639110	4365	4365	4365	4365	26
710	20240110	093800	46525620	4365	4365	4365	4365	250
711	20240110	093700	45434370	4370	4365	4370	4365	691
712	20240110	093600	42414975	4365	4355	4365	4355	175
713	20240110	093500	41651345	4355	4355	4355	4355	105
714	20240110	093400	41194070	4330	4330	4330	4330	103
715	20240110	093300	40748080	4355	4355	4355	4330	334
716	20240110	093200	39298165	4355	4355	4355	4355	5
717	20240110	093100	39276390	4350	4350	4350	4350	0
718	20240110	093000	39276390	4350	4340	4355	4335	1217
719	20240110	092900	33998380	4335	4340	4340	4335	3091
720	20240110	092800	20583975	4350	4350	4350	4340	613
721	20240110	092700	17918625	4360	4360	4360	4360	0
722	20240110	092600	17918625	4360	4345	4360	4345	7
723	20240110	092500	17888135	4360	4360	4360	4360	98
724	20240110	092400	17460855	4340	4360	4360	4340	4
725	20240110	092300	17443435	4360	4360	4360	4340	106
726	20240110	092200	16981375	4335	4335	4335	4335	0
727	20240110	092100	16981375	4335	4365	4365	4335	929
728	20240110	092000	12950245	4365	4365	4365	4365	89
729	20240110	091900	12561760	4365	4365	4365	4365	3
730	20240110	091800	12548665	4335	4355	4355	4335	256
731	20240110	091700	11434345	4365	4345	4365	4335	438
732	20240110	091600	9531185	4345	4365	4365	4345	109
733	20240110	091500	9055420	4365	4360	4365	4360	82
734	20240110	091400	8697775	4360	4360	4360	4360	95
735	20240110	091300	8283575	4360	4360	4360	4360	82
736	20240110	091200	7926055	4335	4355	4360	4335	255
737	20240110	091100	6818235	4355	4355	4355	4355	194
738	20240110	091000	5973365	4360	4335	4360	4335	245
739	20240110	090900	4911190	4360	4340	4360	4340	164
740	20240110	090800	4197530	4340	4340	4340	4340	2
741	20240110	090700	4188850	4365	4365	4365	4365	0
742	20240110	090600	4188850	4365	4340	4365	4340	239
743	20240110	090500	3149165	4340	4340	4340	4340	9
744	20240110	090400	3110105	4340	4340	4340	4340	0
745	20240110	090300	3110105	4340	4340	4340	4340	50
746	20240110	090200	2893105	4340	4340	4340	4340	0
747	20240110	090100	2893105	4340	4345	4345	4340	4
748	20240110	090000	2875740	4345	4370	4370	4345	565