KissMeData/003010/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	183900	452194980	5650	5650	5650	5650	1266
3	20240110	183800	452194980	5650	5650	5650	5650	0
4	20240110	183700	452194980	5650	5650	5650	5650	0
5	20240110	183600	452194980	5650	5650	5650	5650	0
6	20240110	183500	452194980	5650	5650	5650	5650	0
7	20240110	183400	452194980	5650	5650	5650	5650	0
8	20240110	183300	452194980	5650	5650	5650	5650	0
9	20240110	183200	452194980	5650	5650	5650	5650	0
10	20240110	183100	452194980	5650	5650	5650	5650	0
11	20240110	183000	452194980	5650	5650	5650	5650	0
12	20240110	182900	452194980	5650	5650	5650	5650	0
13	20240110	182800	452194980	5650	5650	5650	5650	0
14	20240110	182700	452194980	5650	5650	5650	5650	0
15	20240110	182600	452194980	5650	5650	5650	5650	0
16	20240110	182500	452194980	5650	5650	5650	5650	0
17	20240110	182400	452194980	5650	5650	5650	5650	0
18	20240110	182300	452194980	5650	5650	5650	5650	0
19	20240110	182200	452194980	5650	5650	5650	5650	0
20	20240110	182100	452194980	5650	5650	5650	5650	0
21	20240110	182000	452194980	5650	5650	5650	5650	0
22	20240110	181900	452194980	5650	5650	5650	5650	0
23	20240110	181800	452194980	5650	5650	5650	5650	0
24	20240110	181700	452194980	5650	5650	5650	5650	0
25	20240110	181600	452194980	5650	5650	5650	5650	0
26	20240110	181500	452194980	5650	5650	5650	5650	0
27	20240110	181400	452194980	5650	5650	5650	5650	0
28	20240110	181300	452194980	5650	5650	5650	5650	0
29	20240110	181200	452194980	5650	5650	5650	5650	0
30	20240110	181100	452194980	5650	5650	5650	5650	0
31	20240110	181000	452194980	5650	5650	5650	5650	0
32	20240110	180900	452194980	5650	5650	5650	5650	1266
33	20240110	180800	452194980	5650	5650	5650	5650	0
34	20240110	180700	452194980	5650	5650	5650	5650	0
35	20240110	180600	452194980	5650	5650	5650	5650	0
36	20240110	180500	452194980	5650	5650	5650	5650	0
37	20240110	180400	452194980	5650	5650	5650	5650	0
38	20240110	180300	452194980	5650	5650	5650	5650	0
39	20240110	180200	452194980	5650	5650	5650	5650	0
40	20240110	180100	452194980	5650	5650	5650	5650	0
41	20240110	180000	452194980	5650	5650	5650	5650	0
42	20240110	175900	452194980	5650	5650	5650	5650	0
43	20240110	175800	452194980	5650	5650	5650	5650	0
44	20240110	175700	452194980	5650	5650	5650	5650	0
45	20240110	175600	452194980	5650	5650	5650	5650	0
46	20240110	175500	452194980	5650	5650	5650	5650	0
47	20240110	175400	452194980	5650	5650	5650	5650	0
48	20240110	175300	452194980	5650	5650	5650	5650	0
49	20240110	175200	452194980	5650	5650	5650	5650	0
50	20240110	175100	452194980	5650	5650	5650	5650	0
51	20240110	175000	452194980	5650	5650	5650	5650	0
52	20240110	174900	452194980	5650	5650	5650	5650	0
53	20240110	174800	452194980	5650	5650	5650	5650	0
54	20240110	174700	452194980	5650	5650	5650	5650	0
55	20240110	174600	452194980	5650	5650	5650	5650	0
56	20240110	174500	452194980	5650	5650	5650	5650	0
57	20240110	174400	452194980	5650	5650	5650	5650	0
58	20240110	174300	452194980	5650	5650	5650	5650	0
59	20240110	174200	452194980	5650	5650	5650	5650	0
60	20240110	174100	452194980	5650	5650	5650	5650	0
61	20240110	174000	452194980	5650	5650	5650	5650	0
62	20240110	173900	452194980	5650	5650	5650	5650	1266
63	20240110	173800	452194980	5650	5650	5650	5650	0
64	20240110	173700	452194980	5650	5650	5650	5650	0
65	20240110	173600	452194980	5650	5650	5650	5650	0
66	20240110	173500	452194980	5650	5650	5650	5650	0
67	20240110	173400	452194980	5650	5650	5650	5650	0
68	20240110	173300	452194980	5650	5650	5650	5650	0
69	20240110	173200	452194980	5650	5650	5650	5650	0
70	20240110	173100	452194980	5650	5650	5650	5650	0
71	20240110	173000	452194980	5650	5650	5650	5650	0
72	20240110	172900	452194980	5650	5650	5650	5650	0
73	20240110	172800	452194980	5650	5650	5650	5650	0
74	20240110	172700	452194980	5650	5650	5650	5650	0
75	20240110	172600	452194980	5650	5650	5650	5650	0
76	20240110	172500	452194980	5650	5650	5650	5650	0
77	20240110	172400	452194980	5650	5650	5650	5650	0
78	20240110	172300	452194980	5650	5650	5650	5650	0
79	20240110	172200	452194980	5650	5650	5650	5650	0
80	20240110	172100	452194980	5650	5650	5650	5650	0
81	20240110	172000	452194980	5650	5650	5650	5650	0
82	20240110	171900	452194980	5650	5650	5650	5650	0
83	20240110	171800	452194980	5650	5650	5650	5650	0
84	20240110	171700	452194980	5650	5650	5650	5650	0
85	20240110	171600	452194980	5650	5650	5650	5650	0
86	20240110	171500	452194980	5650	5650	5650	5650	0
87	20240110	171400	452194980	5650	5650	5650	5650	0
88	20240110	171300	452194980	5650	5650	5650	5650	0
89	20240110	171200	452194980	5650	5650	5650	5650	0
90	20240110	171100	452194980	5650	5650	5650	5650	0
91	20240110	171000	452194980	5650	5650	5650	5650	0
92	20240110	170900	452194980	5650	5650	5650	5650	1266
93	20240110	170800	452194980	5650	5650	5650	5650	0
94	20240110	170700	452194980	5650	5650	5650	5650	0
95	20240110	170600	452194980	5650	5650	5650	5650	0
96	20240110	170500	452194980	5650	5650	5650	5650	0
97	20240110	170400	452194980	5650	5650	5650	5650	0
98	20240110	170300	452194980	5650	5650	5650	5650	0
99	20240110	170200	452194980	5650	5650	5650	5650	0
100	20240110	170100	452194980	5650	5650	5650	5650	0
101	20240110	170000	452194980	5650	5650	5650	5650	0
102	20240110	165900	452194980	5650	5650	5650	5650	0
103	20240110	165800	452194980	5650	5650	5650	5650	0
104	20240110	165700	452194980	5650	5650	5650	5650	0
105	20240110	165600	452194980	5650	5650	5650	5650	0
106	20240110	165500	452194980	5650	5650	5650	5650	0
107	20240110	165400	452194980	5650	5650	5650	5650	0
108	20240110	165300	452194980	5650	5650	5650	5650	0
109	20240110	165200	452194980	5650	5650	5650	5650	0
110	20240110	165100	452194980	5650	5650	5650	5650	0
111	20240110	165000	452194980	5650	5650	5650	5650	0
112	20240110	164900	452194980	5650	5650	5650	5650	0
113	20240110	164800	452194980	5650	5650	5650	5650	0
114	20240110	164700	452194980	5650	5650	5650	5650	0
115	20240110	164600	452194980	5650	5650	5650	5650	0
116	20240110	164500	452194980	5650	5650	5650	5650	0
117	20240110	164400	452194980	5650	5650	5650	5650	0
118	20240110	164300	452194980	5650	5650	5650	5650	0
119	20240110	164200	452194980	5650	5650	5650	5650	0
120	20240110	164100	452194980	5650	5650	5650	5650	0
121	20240110	164000	452194980	5650	5650	5650	5650	0
122	20240110	163900	452194980	5650	5650	5650	5650	1266
123	20240110	163800	452194980	5650	5650	5650	5650	0
124	20240110	163700	452194980	5650	5650	5650	5650	0
125	20240110	163600	452194980	5650	5650	5650	5650	0
126	20240110	163500	452194980	5650	5650	5650	5650	0
127	20240110	163400	452194980	5650	5650	5650	5650	0
128	20240110	163300	452194980	5650	5650	5650	5650	0
129	20240110	163200	452194980	5650	5650	5650	5650	0
130	20240110	163100	452194980	5650	5650	5650	5650	0
131	20240110	163000	452194980	5650	5650	5650	5650	0
132	20240110	162900	452194980	5650	5650	5650	5650	0
133	20240110	162800	452194980	5650	5650	5650	5650	0
134	20240110	162700	452194980	5650	5650	5650	5650	0
135	20240110	162600	452194980	5650	5650	5650	5650	0
136	20240110	162500	452194980	5650	5650	5650	5650	0
137	20240110	162400	452194980	5650	5650	5650	5650	0
138	20240110	162300	452194980	5650	5650	5650	5650	0
139	20240110	162200	452194980	5650	5650	5650	5650	0
140	20240110	162100	452194980	5650	5650	5650	5650	0
141	20240110	162000	452194980	5650	5650	5650	5650	0
142	20240110	161900	452194980	5650	5650	5650	5650	0
143	20240110	161800	452194980	5650	5650	5650	5650	0
144	20240110	161700	452194980	5650	5650	5650	5650	0
145	20240110	161600	452194980	5650	5650	5650	5650	0
146	20240110	161500	452194980	5650	5650	5650	5650	0
147	20240110	161400	452194980	5650	5650	5650	5650	0
148	20240110	161300	452194980	5650	5650	5650	5650	0
149	20240110	161200	452194980	5650	5650	5650	5650	0
150	20240110	161100	452194980	5650	5650	5650	5650	0
151	20240110	161000	452194980	5650	5650	5650	5650	0
152	20240110	160900	452194980	5650	5650	5650	5650	1266
153	20240110	160800	452194980	5650	5650	5650	5650	0
154	20240110	160700	452194980	5650	5650	5650	5650	0
155	20240110	160600	452194980	5650	5650	5650	5650	0
156	20240110	160500	452194980	5650	5650	5650	5650	0
157	20240110	160400	452194980	5650	5650	5650	5650	0
158	20240110	160300	452194980	5650	5650	5650	5650	0
159	20240110	160200	452194980	5650	5650	5650	5650	0
160	20240110	160100	452194980	5650	5650	5650	5650	0
161	20240110	160000	452194980	5650	5650	5650	5650	0
162	20240110	155900	452194980	5650	5650	5650	5650	0
163	20240110	155800	452194980	5650	5650	5650	5650	0
164	20240110	155700	452194980	5650	5650	5650	5650	0
165	20240110	155600	452194980	5650	5650	5650	5650	0
166	20240110	155500	452194980	5650	5650	5650	5650	0
167	20240110	155400	452194980	5650	5650	5650	5650	0
168	20240110	155300	452194980	5650	5650	5650	5650	0
169	20240110	155200	452194980	5650	5650	5650	5650	0
170	20240110	155100	452194980	5650	5650	5650	5650	0
171	20240110	155000	452194980	5650	5650	5650	5650	0
172	20240110	154900	452194980	5650	5650	5650	5650	0
173	20240110	154800	452194980	5650	5650	5650	5650	0
174	20240110	154700	452194980	5650	5650	5650	5650	0
175	20240110	154600	452194980	5650	5650	5650	5650	0
176	20240110	154500	452194980	5650	5650	5650	5650	0
177	20240110	154400	452194980	5650	5650	5650	5650	0
178	20240110	154300	452194980	5650	5650	5650	5650	0
179	20240110	154200	452194980	5650	5650	5650	5650	0
180	20240110	154100	452194980	5650	5650	5650	5650	0
181	20240110	154000	452194980	5650	5650	5650	5650	0
182	20240110	153900	452194980	5650	5650	5650	5650	1266
183	20240110	153800	452194980	5650	5650	5650	5650	0
184	20240110	153700	452194980	5650	5650	5650	5650	0
185	20240110	153600	452194980	5650	5650	5650	5650	0
186	20240110	153500	452194980	5650	5650	5650	5650	0
187	20240110	153400	452194980	5650	5650	5650	5650	0
188	20240110	153300	452194980	5650	5650	5650	5650	0
189	20240110	153200	452194980	5650	5650	5650	5650	0
190	20240110	153100	452194980	5650	5650	5650	5650	0
191	20240110	153000	452194980	5650	5650	5650	5650	1266
192	20240110	152900	445042080	5620	5620	5620	5620	0
193	20240110	152800	445042080	5620	5620	5620	5620	0
194	20240110	152700	445042080	5620	5620	5620	5620	0
195	20240110	152600	445042080	5620	5620	5620	5620	0
196	20240110	152500	445042080	5620	5620	5620	5620	0
197	20240110	152400	445042080	5620	5620	5620	5620	0
198	20240110	152300	445042080	5620	5620	5620	5620	0
199	20240110	152200	445042080	5620	5620	5620	5620	0
200	20240110	152100	445042080	5620	5620	5620	5620	0
201	20240110	152000	445042080	5620	5620	5620	5620	0
202	20240110	151900	445042080	5620	5630	5640	5620	116
203	20240110	151800	444388650	5630	5630	5630	5630	1
204	20240110	151700	444383020	5640	5630	5640	5630	59
205	20240110	151600	444050340	5640	5640	5640	5640	0
206	20240110	151500	444050340	5640	5640	5640	5640	1
207	20240110	151400	444044700	5630	5630	5630	5630	200
208	20240110	151300	442918700	5630	5630	5630	5630	0
209	20240110	151200	442918700	5630	5640	5640	5630	2087
210	20240110	151100	431168690	5640	5640	5640	5640	0
211	20240110	151000	431168690	5640	5630	5640	5630	347
212	20240110	150900	429214190	5630	5630	5630	5630	71
213	20240110	150800	428814460	5630	5630	5630	5630	132
214	20240110	150700	428071300	5640	5640	5640	5640	0
215	20240110	150600	428071300	5640	5640	5640	5640	151
216	20240110	150500	427219660	5630	5630	5630	5630	85
217	20240110	150400	426741110	5650	5650	5650	5650	0
218	20240110	150300	426741110	5650	5650	5650	5650	1
219	20240110	150200	426735460	5650	5640	5650	5640	252
220	20240110	150100	425312180	5650	5650	5650	5650	0
221	20240110	150000	425312180	5650	5650	5650	5650	0
222	20240110	145900	425312180	5650	5650	5650	5650	0
223	20240110	145800	425312180	5650	5630	5650	5630	68
224	20240110	145700	424928360	5640	5640	5640	5640	70
225	20240110	145600	424533560	5640	5630	5640	5630	310
226	20240110	145500	422786260	5650	5650	5650	5650	1
227	20240110	145400	422780610	5640	5640	5640	5640	0
228	20240110	145300	422780610	5640	5640	5640	5640	20
229	20240110	145200	422667810	5640	5630	5640	5630	601
230	20240110	145100	419284170	5630	5630	5630	5630	5
231	20240110	145000	419256020	5640	5640	5640	5640	13
232	20240110	144900	419182700	5650	5650	5650	5650	0
233	20240110	144800	419182700	5650	5630	5650	5630	5
234	20240110	144700	419154510	5630	5650	5650	5630	7200
235	20240110	144600	378573030	5650	5650	5650	5650	1518
236	20240110	144500	369996330	5650	5650	5650	5650	5
237	20240110	144400	369968080	5650	5640	5650	5640	203
238	20240110	144300	368821150	5650	5650	5650	5650	351
239	20240110	144200	366838000	5650	5650	5650	5650	550
240	20240110	144100	363730500	5650	5650	5650	5650	0
241	20240110	144000	363730500	5650	5650	5650	5650	11
242	20240110	143900	363668350	5650	5650	5650	5650	220
243	20240110	143800	362425350	5640	5640	5640	5640	9
244	20240110	143700	362374590	5660	5660	5660	5660	0
245	20240110	143600	362374590	5660	5660	5660	5660	0
246	20240110	143500	362374590	5660	5660	5660	5660	0
247	20240110	143400	362374590	5660	5660	5660	5660	0
248	20240110	143300	362374590	5660	5650	5660	5650	105
249	20240110	143200	361781290	5640	5650	5650	5640	191
250	20240110	143100	360702150	5660	5660	5660	5660	0
251	20240110	143000	360702150	5660	5640	5660	5640	2
252	20240110	142900	360690850	5650	5650	5650	5650	0
253	20240110	142800	360690850	5650	5650	5650	5650	0
254	20240110	142700	360690850	5650	5650	5650	5650	80
255	20240110	142600	360238850	5650	5650	5650	5640	555
256	20240110	142500	357105450	5650	5650	5650	5650	0
257	20240110	142400	357105450	5650	5650	5650	5650	0
258	20240110	142300	357105450	5650	5650	5650	5650	785
259	20240110	142200	352670200	5650	5640	5650	5640	3
260	20240110	142100	352653270	5640	5640	5640	5640	300
261	20240110	142000	350961270	5640	5640	5640	5640	561
262	20240110	141900	347797230	5650	5650	5650	5650	10
263	20240110	141800	347740730	5650	5650	5650	5650	2
264	20240110	141700	347729430	5630	5630	5630	5630	0
265	20240110	141600	347729430	5630	5630	5630	5630	0
266	20240110	141500	347729430	5630	5640	5640	5630	324
267	20240110	141400	345904420	5640	5640	5640	5640	156
268	20240110	141300	345024580	5640	5640	5640	5640	0
269	20240110	141200	345024580	5640	5640	5640	5640	44
270	20240110	141100	344776420	5640	5640	5640	5630	1320
271	20240110	141000	337332580	5640	5640	5640	5640	28
272	20240110	140900	337174660	5640	5640	5640	5640	0
273	20240110	140800	337174660	5640	5640	5640	5640	0
274	20240110	140700	337174660	5640	5640	5640	5640	159
275	20240110	140600	336277900	5640	5640	5640	5640	0
276	20240110	140500	336277900	5640	5640	5640	5640	0
277	20240110	140400	336277900	5640	5640	5640	5640	0
278	20240110	140300	336277900	5640	5640	5640	5640	0
279	20240110	140200	336277900	5640	5640	5640	5640	0
280	20240110	140100	336277900	5640	5640	5640	5640	155
281	20240110	140000	335403700	5640	5630	5640	5630	205
282	20240110	135900	334249100	5640	5640	5640	5640	0
283	20240110	135800	334249100	5640	5640	5640	5640	70
284	20240110	135700	333854300	5640	5630	5640	5630	123
285	20240110	135600	333160830	5640	5640	5640	5640	0
286	20240110	135500	333160830	5640	5640	5640	5640	0
287	20240110	135400	333160830	5640	5640	5640	5640	0
288	20240110	135300	333160830	5640	5640	5640	5640	0
289	20240110	135200	333160830	5640	5640	5640	5640	0
290	20240110	135100	333160830	5640	5640	5640	5640	0
291	20240110	135000	333160830	5640	5640	5640	5640	100
292	20240110	134900	332596830	5640	5640	5640	5640	1
293	20240110	134800	332591190	5630	5630	5630	5630	147
294	20240110	134700	331763580	5630	5630	5630	5630	314
295	20240110	134600	329995760	5640	5640	5640	5640	0
296	20240110	134500	329995760	5640	5640	5640	5640	40
297	20240110	134400	329770160	5650	5650	5650	5650	0
298	20240110	134300	329770160	5650	5650	5650	5650	0
299	20240110	134200	329770160	5650	5650	5650	5650	0
300	20240110	134100	329770160	5650	5650	5650	5650	0
301	20240110	134000	329770160	5650	5650	5650	5650	0
302	20240110	133900	329770160	5650	5650	5650	5650	1
303	20240110	133800	329764510	5630	5630	5630	5630	0
304	20240110	133700	329764510	5630	5630	5630	5630	0
305	20240110	133600	329764510	5630	5630	5630	5630	173
306	20240110	133500	328790520	5640	5640	5640	5640	60
307	20240110	133400	328452120	5650	5650	5650	5650	0
308	20240110	133300	328452120	5650	5650	5650	5650	0
309	20240110	133200	328452120	5650	5650	5650	5650	0
310	20240110	133100	328452120	5650	5650	5650	5650	0
311	20240110	133000	328452120	5650	5650	5650	5650	186
312	20240110	132900	327401220	5640	5640	5640	5640	501
313	20240110	132800	324575580	5640	5640	5640	5640	44
314	20240110	132700	324327420	5650	5650	5650	5650	0
315	20240110	132600	324327420	5650	5650	5650	5650	0
316	20240110	132500	324327420	5650	5650	5650	5650	2
317	20240110	132400	324316120	5640	5640	5650	5640	120
318	20240110	132300	323639120	5640	5640	5640	5640	0
319	20240110	132200	323639120	5640	5640	5640	5640	0
320	20240110	132100	323639120	5640	5640	5640	5640	0
321	20240110	132000	323639120	5640	5640	5640	5640	0
322	20240110	131900	323639120	5640	5640	5640	5640	0
323	20240110	131800	323639120	5640	5640	5640	5640	2813
324	20240110	131700	307773800	5650	5650	5650	5650	0
325	20240110	131600	307773800	5650	5650	5650	5650	96
326	20240110	131500	307231400	5650	5650	5650	5650	0
327	20240110	131400	307231400	5650	5650	5650	5650	9
328	20240110	131300	307180550	5650	5650	5650	5650	40
329	20240110	131200	306954550	5640	5640	5640	5640	3
330	20240110	131100	306937630	5640	5640	5650	5640	131
331	20240110	131000	306198760	5650	5650	5650	5650	5
332	20240110	130900	306170510	5650	5650	5650	5650	0
333	20240110	130800	306170510	5650	5650	5650	5650	10
334	20240110	130700	306114010	5650	5650	5650	5650	100
335	20240110	130600	305549010	5650	5650	5650	5650	0
336	20240110	130500	305549010	5650	5650	5650	5650	30
337	20240110	130400	305379510	5650	5650	5650	5650	101
338	20240110	130300	304808860	5650	5650	5650	5650	7
339	20240110	130200	304769310	5650	5650	5650	5650	0
340	20240110	130100	304769310	5650	5650	5650	5650	60
341	20240110	130000	304430310	5650	5650	5650	5650	0
342	20240110	125900	304430310	5650	5650	5650	5650	1
343	20240110	125800	304424660	5650	5650	5650	5650	210
344	20240110	125700	303238160	5650	5650	5650	5650	20
345	20240110	125600	303125160	5650	5650	5650	5650	0
346	20240110	125500	303125160	5650	5650	5650	5650	0
347	20240110	125400	303125160	5650	5650	5650	5650	0
348	20240110	125300	303125160	5650	5650	5650	5650	0
349	20240110	125200	303125160	5650	5650	5650	5650	306
350	20240110	125100	301396260	5660	5660	5660	5660	0
351	20240110	125000	301396260	5660	5660	5660	5660	1
352	20240110	124900	301390600	5650	5650	5650	5650	10
353	20240110	124800	301334100	5650	5650	5650	5650	1
354	20240110	124700	301328450	5650	5650	5650	5650	2
355	20240110	124600	301317150	5660	5650	5660	5650	2
356	20240110	124500	301305840	5640	5640	5640	5640	38
357	20240110	124400	301091520	5650	5650	5650	5650	9
358	20240110	124300	301040670	5650	5650	5650	5650	10
359	20240110	124200	300984170	5660	5650	5660	5650	158
360	20240110	124100	300090090	5640	5640	5640	5640	0
361	20240110	124000	300090090	5640	5640	5640	5640	212
362	20240110	123900	298894410	5650	5650	5650	5650	0
363	20240110	123800	298894410	5650	5650	5650	5650	0
364	20240110	123700	298894410	5650	5650	5650	5650	368
365	20240110	123600	296815210	5650	5650	5650	5650	3
366	20240110	123500	296798260	5650	5650	5650	5650	349
367	20240110	123400	294826410	5650	5660	5660	5650	2104
368	20240110	123300	282935810	5650	5650	5650	5650	158
369	20240110	123200	282043110	5660	5660	5660	5660	0
370	20240110	123100	282043110	5660	5660	5660	5660	1
371	20240110	123000	282037450	5650	5650	5650	5650	8
372	20240110	122900	281992250	5670	5660	5670	5660	205
373	20240110	122800	280830040	5660	5660	5660	5660	5
374	20240110	122700	280801740	5660	5660	5660	5660	192
375	20240110	122600	279715020	5660	5660	5660	5660	4
376	20240110	122500	279692380	5660	5660	5660	5660	2
377	20240110	122400	279681060	5650	5670	5670	5650	182
378	20240110	122300	278652690	5660	5660	5660	5660	5
379	20240110	122200	278624390	5660	5660	5660	5660	0
380	20240110	122100	278624390	5660	5660	5660	5660	0
381	20240110	122000	278624390	5660	5660	5660	5660	39
382	20240110	121900	278403650	5650	5650	5650	5650	0
383	20240110	121800	278403650	5650	5650	5650	5650	0
384	20240110	121700	278403650	5650	5670	5670	5650	4
385	20240110	121600	278381030	5650	5650	5650	5650	0
386	20240110	121500	278381030	5650	5650	5650	5650	0
387	20240110	121400	278381030	5650	5650	5650	5650	90
388	20240110	121300	277872530	5650	5660	5660	5650	236
389	20240110	121200	276539120	5650	5650	5650	5650	235
390	20240110	121100	275211370	5650	5650	5650	5650	97
391	20240110	121000	274663320	5660	5660	5660	5660	0
392	20240110	120900	274663320	5660	5660	5660	5660	0
393	20240110	120800	274663320	5660	5660	5660	5660	0
394	20240110	120700	274663320	5660	5670	5670	5650	156
395	20240110	120600	273781350	5660	5660	5660	5660	50
396	20240110	120500	273498350	5670	5670	5670	5670	0
397	20240110	120400	273498350	5670	5670	5670	5670	0
398	20240110	120300	273498350	5670	5670	5670	5670	0
399	20240110	120200	273498350	5670	5670	5670	5670	0
400	20240110	120100	273498350	5670	5670	5670	5670	1
401	20240110	120000	273492680	5660	5660	5660	5660	100
402	20240110	115900	272926680	5650	5650	5650	5650	0
403	20240110	115800	272926680	5650	5650	5650	5650	120
404	20240110	115700	272248680	5670	5670	5670	5670	0
405	20240110	115600	272248680	5670	5670	5670	5670	2
406	20240110	115500	272237340	5670	5650	5670	5650	2
407	20240110	115400	272226020	5650	5660	5660	5650	1100
408	20240110	115300	266001020	5660	5660	5660	5660	400
409	20240110	115200	263737020	5660	5660	5660	5660	10
410	20240110	115100	263680420	5660	5660	5660	5660	501
411	20240110	115000	260844760	5650	5650	5650	5650	30
412	20240110	114900	260675260	5650	5650	5650	5650	50
413	20240110	114800	260392760	5650	5650	5650	5650	0
414	20240110	114700	260392760	5650	5650	5650	5650	200
415	20240110	114600	259262760	5660	5660	5660	5660	0
416	20240110	114500	259262760	5660	5660	5660	5660	1
417	20240110	114400	259257100	5650	5650	5650	5650	0
418	20240110	114300	259257100	5650	5650	5650	5650	612
419	20240110	114200	255799300	5660	5660	5660	5660	20
420	20240110	114100	255686100	5660	5660	5660	5660	1
421	20240110	114000	255680440	5660	5660	5660	5660	0
422	20240110	113900	255680440	5660	5660	5660	5660	0
423	20240110	113800	255680440	5660	5660	5660	5660	1
424	20240110	113700	255674780	5660	5660	5660	5660	50
425	20240110	113600	255391780	5660	5660	5660	5660	0
426	20240110	113500	255391780	5660	5650	5660	5650	151
427	20240110	113400	254538620	5650	5650	5650	5650	27
428	20240110	113300	254386070	5650	5650	5650	5650	100
429	20240110	113200	253821070	5660	5660	5660	5660	0
430	20240110	113100	253821070	5660	5660	5660	5660	21
431	20240110	113000	253702210	5660	5660	5660	5660	1
432	20240110	112900	253696550	5660	5660	5660	5660	354
433	20240110	112800	251692910	5660	5660	5660	5660	0
434	20240110	112700	251692910	5660	5660	5660	5660	0
435	20240110	112600	251692910	5660	5660	5660	5650	542
436	20240110	112500	248625290	5660	5660	5660	5660	0
437	20240110	112400	248625290	5660	5670	5670	5660	1264
438	20240110	112300	241471010	5660	5660	5660	5660	1432
439	20240110	112200	233365890	5660	5660	5660	5660	1
440	20240110	112100	233360230	5660	5660	5660	5660	76
441	20240110	112000	232930070	5660	5660	5660	5660	0
442	20240110	111900	232930070	5660	5660	5660	5660	0
443	20240110	111800	232930070	5660	5660	5660	5660	14
444	20240110	111700	232850830	5660	5660	5660	5660	400
445	20240110	111600	230586830	5660	5660	5660	5660	1
446	20240110	111500	230581170	5660	5660	5660	5660	0
447	20240110	111400	230581170	5660	5660	5660	5660	0
448	20240110	111300	230581170	5660	5660	5660	5660	0
449	20240110	111200	230581170	5660	5660	5660	5660	16
450	20240110	111100	230490610	5650	5650	5660	5650	713
451	20240110	111000	226461000	5650	5650	5650	5650	0
452	20240110	110900	226461000	5650	5650	5650	5650	50
453	20240110	110800	226178500	5650	5670	5670	5650	1737
454	20240110	110700	216333320	5680	5680	5680	5680	0
455	20240110	110600	216333320	5680	5680	5680	5680	1
456	20240110	110500	216327640	5680	5680	5680	5680	30
457	20240110	110400	216157240	5680	5680	5680	5680	0
458	20240110	110300	216157240	5680	5680	5680	5680	0
459	20240110	110200	216157240	5680	5680	5680	5680	3
460	20240110	110100	216140200	5680	5680	5680	5680	8
461	20240110	110000	216094760	5680	5680	5680	5680	11
462	20240110	105900	216032280	5680	5680	5680	5680	1
463	20240110	105800	216026600	5680	5680	5680	5680	12
464	20240110	105700	215958440	5680	5680	5680	5680	16
465	20240110	105600	215867560	5680	5680	5680	5680	11
466	20240110	105500	215805080	5680	5680	5680	5680	18
467	20240110	105400	215702840	5680	5680	5680	5680	106
468	20240110	105300	215100760	5680	5680	5680	5680	0
469	20240110	105200	215100760	5680	5680	5680	5680	11
470	20240110	105100	215038280	5680	5680	5680	5680	1
471	20240110	105000	215032600	5670	5660	5670	5660	1336
472	20240110	104900	207459490	5660	5660	5660	5660	0
473	20240110	104800	207459490	5660	5660	5660	5660	200
474	20240110	104700	206327490	5660	5660	5660	5660	0
475	20240110	104600	206327490	5660	5660	5660	5660	1
476	20240110	104500	206321830	5660	5660	5660	5660	1
477	20240110	104400	206316170	5660	5660	5660	5660	111
478	20240110	104300	205687910	5670	5670	5670	5670	0
479	20240110	104200	205687910	5670	5670	5680	5670	21
480	20240110	104100	205568830	5670	5670	5670	5670	0
481	20240110	104000	205568830	5670	5670	5670	5670	2
482	20240110	103900	205557490	5670	5670	5670	5670	90
483	20240110	103800	205047190	5680	5680	5680	5680	0
484	20240110	103700	205047190	5680	5680	5680	5680	1
485	20240110	103600	205041510	5680	5680	5680	5680	510
486	20240110	103500	202144710	5680	5680	5680	5680	9
487	20240110	103400	202093590	5660	5660	5660	5660	27
488	20240110	103300	201940770	5660	5660	5660	5660	52
489	20240110	103200	201646450	5650	5650	5650	5650	0
490	20240110	103100	201646450	5650	5650	5650	5650	100
491	20240110	103000	201081450	5660	5660	5660	5660	562
492	20240110	102900	197900530	5650	5650	5650	5650	2
493	20240110	102800	197889230	5660	5660	5660	5660	0
494	20240110	102700	197889230	5660	5660	5660	5660	1
495	20240110	102600	197883570	5660	5660	5660	5660	100
496	20240110	102500	197317570	5660	5660	5660	5660	21
497	20240110	102400	197198710	5660	5660	5660	5660	0
498	20240110	102300	197198710	5660	5660	5660	5660	0
499	20240110	102200	197198710	5660	5660	5660	5660	1
500	20240110	102100	197193050	5650	5660	5660	5650	107
501	20240110	102000	196588490	5660	5660	5660	5660	18
502	20240110	101900	196486610	5680	5680	5680	5680	0
503	20240110	101800	196486610	5680	5680	5680	5680	5
504	20240110	101700	196458210	5680	5680	5680	5680	0
505	20240110	101600	196458210	5680	5680	5680	5680	1
506	20240110	101500	196452530	5680	5680	5680	5680	0
507	20240110	101400	196452530	5680	5680	5680	5680	0
508	20240110	101300	196452530	5680	5680	5680	5680	177
509	20240110	101200	195447170	5680	5680	5680	5680	1
510	20240110	101100	195441490	5650	5650	5650	5650	97
511	20240110	101000	194893440	5650	5660	5660	5650	720
512	20240110	100900	190824230	5680	5680	5680	5680	60
513	20240110	100800	190483430	5680	5680	5680	5680	0
514	20240110	100700	190483430	5680	5680	5680	5680	1
515	20240110	100600	190477750	5680	5670	5680	5670	681
516	20240110	100500	186610690	5660	5670	5670	5660	601
517	20240110	100400	183208030	5680	5680	5680	5680	1
518	20240110	100300	183202350	5680	5680	5680	5680	1
519	20240110	100200	183196670	5660	5660	5660	5660	100
520	20240110	100100	182630670	5660	5680	5680	5660	230
521	20240110	100000	181326870	5680	5670	5680	5670	85
522	20240110	095900	180844880	5670	5670	5670	5670	1
523	20240110	095800	180839210	5660	5660	5660	5660	1041
524	20240110	095700	174947150	5680	5660	5680	5660	759
525	20240110	095600	170647180	5680	5670	5680	5670	11
526	20240110	095500	170584800	5670	5670	5670	5670	1
527	20240110	095400	170579130	5670	5670	5670	5670	70
528	20240110	095300	170182230	5680	5670	5680	5670	15
529	20240110	095200	170097130	5670	5670	5670	5670	200
530	20240110	095100	168963130	5670	5670	5680	5670	357
531	20240110	095000	166936540	5680	5680	5680	5680	1
532	20240110	094900	166930860	5680	5680	5680	5680	200
533	20240110	094800	165794860	5680	5680	5680	5680	1503
534	20240110	094700	157257820	5680	5680	5680	5680	1001
535	20240110	094600	151572140	5680	5680	5680	5680	1
536	20240110	094500	151566460	5670	5670	5670	5670	16
537	20240110	094400	151475740	5670	5670	5670	5670	186
538	20240110	094300	150421120	5680	5680	5680	5680	1
539	20240110	094200	150415440	5680	5680	5680	5680	0
540	20240110	094100	150415440	5680	5680	5680	5680	3
541	20240110	094000	150398400	5670	5670	5670	5670	600
542	20240110	093900	146996400	5680	5680	5680	5680	20
543	20240110	093800	146882800	5680	5670	5680	5670	14
544	20240110	093700	146803390	5670	5680	5680	5670	7
545	20240110	093600	146763680	5680	5680	5680	5680	0
546	20240110	093500	146763680	5680	5680	5680	5670	3
547	20240110	093400	146746650	5680	5680	5680	5680	0
548	20240110	093300	146746650	5680	5670	5680	5670	11
549	20240110	093200	146684180	5680	5680	5680	5680	67
550	20240110	093100	146303620	5680	5680	5680	5680	8
551	20240110	093000	146258180	5690	5690	5690	5690	1
552	20240110	092900	146252490	5670	5690	5690	5670	105
553	20240110	092800	145655140	5680	5680	5680	5680	2348
554	20240110	092700	132318500	5670	5680	5680	5670	178
555	20240110	092600	131309220	5670	5670	5670	5660	58
556	20240110	092500	130980460	5660	5660	5660	5660	3
557	20240110	092400	130963480	5660	5660	5660	5660	0
558	20240110	092300	130963480	5660	5660	5660	5660	1037
559	20240110	092200	125094060	5670	5670	5670	5670	764
560	20240110	092100	120762180	5670	5690	5690	5670	1759
561	20240110	092000	110772050	5690	5690	5690	5690	10
562	20240110	091900	110715150	5690	5690	5690	5690	0
563	20240110	091800	110715150	5690	5690	5690	5690	189
564	20240110	091700	109639740	5700	5700	5700	5700	1013
565	20240110	091600	103865640	5700	5700	5700	5690	55
566	20240110	091500	103552440	5690	5690	5690	5690	260
567	20240110	091400	102073040	5700	5690	5700	5690	89
568	20240110	091300	101565760	5690	5700	5700	5690	1185
569	20240110	091200	94819070	5710	5700	5710	5700	203
570	20240110	091100	93659960	5710	5700	5710	5700	372
571	20240110	091000	91539550	5700	5720	5720	5700	1219
572	20240110	090900	84580230	5720	5700	5720	5700	925
573	20240110	090800	79305130	5710	5690	5710	5690	561
574	20240110	090700	76104880	5690	5710	5710	5690	3420
575	20240110	090600	56629710	5720	5730	5730	5720	1042
576	20240110	090500	50666470	5730	5730	5730	5710	1083
577	20240110	090400	44471930	5730	5700	5730	5670	5381
578	20240110	090300	13813830	5670	5690	5690	5670	804
579	20240110	090200	9254690	5690	5700	5700	5690	841
580	20240110	090100	4463770	5700	5700	5700	5700	148
581	20240110	090000	3620170	5700	5690	5700	5690	636