KissMeData/044450/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	192800	575021800	9200	9200	9200	9200	263
3	20240111	192700	575021800	9200	9200	9200	9200	0
4	20240111	192600	575021800	9200	9200	9200	9200	0
5	20240111	192500	575021800	9200	9200	9200	9200	0
6	20240111	192400	575021800	9200	9200	9200	9200	0
7	20240111	192300	575021800	9200	9200	9200	9200	0
8	20240111	192200	575021800	9200	9200	9200	9200	0
9	20240111	192100	575021800	9200	9200	9200	9200	0
10	20240111	192000	575021800	9200	9200	9200	9200	0
11	20240111	191900	575021800	9200	9200	9200	9200	0
12	20240111	191800	575021800	9200	9200	9200	9200	0
13	20240111	191700	575021800	9200	9200	9200	9200	0
14	20240111	191600	575021800	9200	9200	9200	9200	0
15	20240111	191500	575021800	9200	9200	9200	9200	0
16	20240111	191400	575021800	9200	9200	9200	9200	0
17	20240111	191300	575021800	9200	9200	9200	9200	0
18	20240111	191200	575021800	9200	9200	9200	9200	0
19	20240111	191100	575021800	9200	9200	9200	9200	0
20	20240111	191000	575021800	9200	9200	9200	9200	0
21	20240111	190900	575021800	9200	9200	9200	9200	0
22	20240111	190800	575021800	9200	9200	9200	9200	0
23	20240111	190700	575021800	9200	9200	9200	9200	0
24	20240111	190600	575021800	9200	9200	9200	9200	0
25	20240111	190500	575021800	9200	9200	9200	9200	0
26	20240111	190400	575021800	9200	9200	9200	9200	0
27	20240111	190300	575021800	9200	9200	9200	9200	0
28	20240111	190200	575021800	9200	9200	9200	9200	0
29	20240111	190100	575021800	9200	9200	9200	9200	0
30	20240111	190000	575021800	9200	9200	9200	9200	0
31	20240111	185900	575021800	9200	9200	9200	9200	0
32	20240111	185800	575021800	9200	9200	9200	9200	263
33	20240111	185700	575021800	9200	9200	9200	9200	0
34	20240111	185600	575021800	9200	9200	9200	9200	0
35	20240111	185500	575021800	9200	9200	9200	9200	0
36	20240111	185400	575021800	9200	9200	9200	9200	0
37	20240111	185300	575021800	9200	9200	9200	9200	0
38	20240111	185200	575021800	9200	9200	9200	9200	0
39	20240111	185100	575021800	9200	9200	9200	9200	0
40	20240111	185000	575021800	9200	9200	9200	9200	0
41	20240111	184900	575021800	9200	9200	9200	9200	0
42	20240111	184800	575021800	9200	9200	9200	9200	0
43	20240111	184700	575021800	9200	9200	9200	9200	0
44	20240111	184600	575021800	9200	9200	9200	9200	0
45	20240111	184500	575021800	9200	9200	9200	9200	0
46	20240111	184400	575021800	9200	9200	9200	9200	0
47	20240111	184300	575021800	9200	9200	9200	9200	0
48	20240111	184200	575021800	9200	9200	9200	9200	0
49	20240111	184100	575021800	9200	9200	9200	9200	0
50	20240111	184000	575021800	9200	9200	9200	9200	0
51	20240111	183900	575021800	9200	9200	9200	9200	0
52	20240111	183800	575021800	9200	9200	9200	9200	0
53	20240111	183700	575021800	9200	9200	9200	9200	0
54	20240111	183600	575021800	9200	9200	9200	9200	0
55	20240111	183500	575021800	9200	9200	9200	9200	0
56	20240111	183400	575021800	9200	9200	9200	9200	0
57	20240111	183300	575021800	9200	9200	9200	9200	0
58	20240111	183200	575021800	9200	9200	9200	9200	0
59	20240111	183100	575021800	9200	9200	9200	9200	0
60	20240111	183000	575021800	9200	9200	9200	9200	0
61	20240111	182900	575021800	9200	9200	9200	9200	0
62	20240111	182800	575021800	9200	9200	9200	9200	263
63	20240111	182700	575021800	9200	9200	9200	9200	0
64	20240111	182600	575021800	9200	9200	9200	9200	0
65	20240111	182500	575021800	9200	9200	9200	9200	0
66	20240111	182400	575021800	9200	9200	9200	9200	0
67	20240111	182300	575021800	9200	9200	9200	9200	0
68	20240111	182200	575021800	9200	9200	9200	9200	0
69	20240111	182100	575021800	9200	9200	9200	9200	0
70	20240111	182000	575021800	9200	9200	9200	9200	0
71	20240111	181900	575021800	9200	9200	9200	9200	0
72	20240111	181800	575021800	9200	9200	9200	9200	0
73	20240111	181700	575021800	9200	9200	9200	9200	0
74	20240111	181600	575021800	9200	9200	9200	9200	0
75	20240111	181500	575021800	9200	9200	9200	9200	0
76	20240111	181400	575021800	9200	9200	9200	9200	0
77	20240111	181300	575021800	9200	9200	9200	9200	0
78	20240111	181200	575021800	9200	9200	9200	9200	0
79	20240111	181100	575021800	9200	9200	9200	9200	0
80	20240111	181000	575021800	9200	9200	9200	9200	0
81	20240111	180900	575021800	9200	9200	9200	9200	0
82	20240111	180800	575021800	9200	9200	9200	9200	0
83	20240111	180700	575021800	9200	9200	9200	9200	0
84	20240111	180600	575021800	9200	9200	9200	9200	0
85	20240111	180500	575021800	9200	9200	9200	9200	0
86	20240111	180400	575021800	9200	9200	9200	9200	0
87	20240111	180300	575021800	9200	9200	9200	9200	0
88	20240111	180200	575021800	9200	9200	9200	9200	0
89	20240111	180100	575021800	9200	9200	9200	9200	0
90	20240111	180000	575021800	9200	9200	9200	9200	0
91	20240111	175900	575021800	9200	9200	9200	9200	0
92	20240111	175800	575021800	9200	9200	9200	9200	263
93	20240111	175700	575021800	9200	9200	9200	9200	0
94	20240111	175600	575021800	9200	9200	9200	9200	0
95	20240111	175500	575021800	9200	9200	9200	9200	0
96	20240111	175400	575021800	9200	9200	9200	9200	0
97	20240111	175300	575021800	9200	9200	9200	9200	0
98	20240111	175200	575021800	9200	9200	9200	9200	0
99	20240111	175100	575021800	9200	9200	9200	9200	0
100	20240111	175000	575021800	9200	9200	9200	9200	0
101	20240111	174900	575021800	9200	9200	9200	9200	0
102	20240111	174800	575021800	9200	9200	9200	9200	0
103	20240111	174700	575021800	9200	9200	9200	9200	0
104	20240111	174600	575021800	9200	9200	9200	9200	0
105	20240111	174500	575021800	9200	9200	9200	9200	0
106	20240111	174400	575021800	9200	9200	9200	9200	0
107	20240111	174300	575021800	9200	9200	9200	9200	0
108	20240111	174200	575021800	9200	9200	9200	9200	0
109	20240111	174100	575021800	9200	9200	9200	9200	0
110	20240111	174000	575021800	9200	9200	9200	9200	0
111	20240111	173900	575021800	9200	9200	9200	9200	0
112	20240111	173800	575021800	9200	9200	9200	9200	0
113	20240111	173700	575021800	9200	9200	9200	9200	0
114	20240111	173600	575021800	9200	9200	9200	9200	0
115	20240111	173500	575021800	9200	9200	9200	9200	0
116	20240111	173400	575021800	9200	9200	9200	9200	0
117	20240111	173300	575021800	9200	9200	9200	9200	0
118	20240111	173200	575021800	9200	9200	9200	9200	0
119	20240111	173100	575021800	9200	9200	9200	9200	0
120	20240111	173000	575021800	9200	9200	9200	9200	0
121	20240111	172900	575021800	9200	9200	9200	9200	0
122	20240111	172800	575021800	9200	9200	9200	9200	263
123	20240111	172700	575021800	9200	9200	9200	9200	0
124	20240111	172600	575021800	9200	9200	9200	9200	0
125	20240111	172500	575021800	9200	9200	9200	9200	0
126	20240111	172400	575021800	9200	9200	9200	9200	0
127	20240111	172300	575021800	9200	9200	9200	9200	0
128	20240111	172200	575021800	9200	9200	9200	9200	0
129	20240111	172100	575021800	9200	9200	9200	9200	0
130	20240111	172000	575021800	9200	9200	9200	9200	0
131	20240111	171900	575021800	9200	9200	9200	9200	0
132	20240111	171800	575021800	9200	9200	9200	9200	0
133	20240111	171700	575021800	9200	9200	9200	9200	0
134	20240111	171600	575021800	9200	9200	9200	9200	0
135	20240111	171500	575021800	9200	9200	9200	9200	0
136	20240111	171400	575021800	9200	9200	9200	9200	0
137	20240111	171300	575021800	9200	9200	9200	9200	0
138	20240111	171200	575021800	9200	9200	9200	9200	0
139	20240111	171100	575021800	9200	9200	9200	9200	0
140	20240111	171000	575021800	9200	9200	9200	9200	0
141	20240111	170900	575021800	9200	9200	9200	9200	0
142	20240111	170800	575021800	9200	9200	9200	9200	0
143	20240111	170700	575021800	9200	9200	9200	9200	0
144	20240111	170600	575021800	9200	9200	9200	9200	0
145	20240111	170500	575021800	9200	9200	9200	9200	0
146	20240111	170400	575021800	9200	9200	9200	9200	0
147	20240111	170300	575021800	9200	9200	9200	9200	0
148	20240111	170200	575021800	9200	9200	9200	9200	0
149	20240111	170100	575021800	9200	9200	9200	9200	0
150	20240111	170000	575021800	9200	9200	9200	9200	0
151	20240111	165900	575021800	9200	9200	9200	9200	0
152	20240111	165800	575021800	9200	9200	9200	9200	263
153	20240111	165700	575021800	9200	9200	9200	9200	0
154	20240111	165600	575021800	9200	9200	9200	9200	0
155	20240111	165500	575021800	9200	9200	9200	9200	0
156	20240111	165400	575021800	9200	9200	9200	9200	0
157	20240111	165300	575021800	9200	9200	9200	9200	0
158	20240111	165200	575021800	9200	9200	9200	9200	0
159	20240111	165100	575021800	9200	9200	9200	9200	0
160	20240111	165000	575021800	9200	9200	9200	9200	0
161	20240111	164900	575021800	9200	9200	9200	9200	0
162	20240111	164800	575021800	9200	9200	9200	9200	0
163	20240111	164700	575021800	9200	9200	9200	9200	0
164	20240111	164600	575021800	9200	9200	9200	9200	0
165	20240111	164500	575021800	9200	9200	9200	9200	0
166	20240111	164400	575021800	9200	9200	9200	9200	0
167	20240111	164300	575021800	9200	9200	9200	9200	0
168	20240111	164200	575021800	9200	9200	9200	9200	0
169	20240111	164100	575021800	9200	9200	9200	9200	0
170	20240111	164000	575021800	9200	9200	9200	9200	0
171	20240111	163900	575021800	9200	9200	9200	9200	0
172	20240111	163800	575021800	9200	9200	9200	9200	0
173	20240111	163700	575021800	9200	9200	9200	9200	0
174	20240111	163600	575021800	9200	9200	9200	9200	0
175	20240111	163500	575021800	9200	9200	9200	9200	0
176	20240111	163400	575021800	9200	9200	9200	9200	0
177	20240111	163300	575021800	9200	9200	9200	9200	0
178	20240111	163200	575021800	9200	9200	9200	9200	0
179	20240111	163100	575021800	9200	9200	9200	9200	0
180	20240111	163000	575021800	9200	9200	9200	9200	0
181	20240111	162900	575021800	9200	9200	9200	9200	0
182	20240111	162800	575021800	9200	9200	9200	9200	263
183	20240111	162700	575021800	9200	9200	9200	9200	0
184	20240111	162600	575021800	9200	9200	9200	9200	0
185	20240111	162500	575021800	9200	9200	9200	9200	0
186	20240111	162400	575021800	9200	9200	9200	9200	0
187	20240111	162300	575021800	9200	9200	9200	9200	0
188	20240111	162200	575021800	9200	9200	9200	9200	0
189	20240111	162100	575021800	9200	9200	9200	9200	0
190	20240111	162000	575021800	9200	9200	9200	9200	0
191	20240111	161900	575021800	9200	9200	9200	9200	0
192	20240111	161800	575021800	9200	9200	9200	9200	0
193	20240111	161700	575021800	9200	9200	9200	9200	0
194	20240111	161600	575021800	9200	9200	9200	9200	0
195	20240111	161500	575021800	9200	9200	9200	9200	0
196	20240111	161400	575021800	9200	9200	9200	9200	0
197	20240111	161300	575021800	9200	9200	9200	9200	0
198	20240111	161200	575021800	9200	9200	9200	9200	0
199	20240111	161100	575021800	9200	9200	9200	9200	0
200	20240111	161000	575021800	9200	9200	9200	9200	0
201	20240111	160900	575021800	9200	9200	9200	9200	0
202	20240111	160800	575021800	9200	9200	9200	9200	0
203	20240111	160700	575021800	9200	9200	9200	9200	0
204	20240111	160600	575021800	9200	9200	9200	9200	0
205	20240111	160500	575021800	9200	9200	9200	9200	0
206	20240111	160400	575021800	9200	9200	9200	9200	0
207	20240111	160300	575021800	9200	9200	9200	9200	0
208	20240111	160200	575021800	9200	9200	9200	9200	0
209	20240111	160100	575021800	9200	9200	9200	9200	0
210	20240111	160000	575021800	9200	9200	9200	9200	0
211	20240111	155900	575021800	9200	9200	9200	9200	0
212	20240111	155800	575021800	9200	9200	9200	9200	263
213	20240111	155700	575021800	9200	9200	9200	9200	0
214	20240111	155600	575021800	9200	9200	9200	9200	0
215	20240111	155500	575021800	9200	9200	9200	9200	0
216	20240111	155400	575021800	9200	9200	9200	9200	0
217	20240111	155300	575021800	9200	9200	9200	9200	0
218	20240111	155200	575021800	9200	9200	9200	9200	0
219	20240111	155100	575021800	9200	9200	9200	9200	0
220	20240111	155000	575021800	9200	9200	9200	9200	0
221	20240111	154900	575021800	9200	9200	9200	9200	0
222	20240111	154800	575021800	9200	9200	9200	9200	0
223	20240111	154700	575021800	9200	9200	9200	9200	0
224	20240111	154600	575021800	9200	9200	9200	9200	0
225	20240111	154500	575021800	9200	9200	9200	9200	0
226	20240111	154400	575021800	9200	9200	9200	9200	0
227	20240111	154300	575021800	9200	9200	9200	9200	0
228	20240111	154200	575021800	9200	9200	9200	9200	0
229	20240111	154100	575021800	9200	9200	9200	9200	0
230	20240111	154000	575021800	9200	9200	9200	9200	0
231	20240111	153900	575021800	9200	9200	9200	9200	0
232	20240111	153800	575021800	9200	9200	9200	9200	0
233	20240111	153700	575021800	9200	9200	9200	9200	0
234	20240111	153600	575021800	9200	9200	9200	9200	0
235	20240111	153500	575021800	9200	9200	9200	9200	0
236	20240111	153400	575021800	9200	9200	9200	9200	0
237	20240111	153300	575021800	9200	9200	9200	9200	0
238	20240111	153200	575021800	9200	9200	9200	9200	0
239	20240111	153100	575021800	9200	9200	9200	9200	0
240	20240111	153000	575021800	9200	9200	9200	9200	263
241	20240111	152900	572602200	9200	9200	9200	9200	0
242	20240111	152800	572602200	9200	9200	9200	9200	0
243	20240111	152700	572602200	9200	9200	9200	9200	0
244	20240111	152600	572602200	9200	9200	9200	9200	0
245	20240111	152500	572602200	9200	9200	9200	9200	0
246	20240111	152400	572602200	9200	9200	9200	9200	0
247	20240111	152300	572602200	9200	9200	9200	9200	0
248	20240111	152200	572602200	9200	9200	9200	9200	0
249	20240111	152100	572602200	9200	9200	9200	9200	0
250	20240111	152000	572602200	9200	9200	9200	9200	0
251	20240111	151900	572602200	9200	9200	9200	9200	11
252	20240111	151800	572501000	9200	9220	9220	9200	668
253	20240111	151700	566345390	9220	9220	9220	9220	381
254	20240111	151600	562832570	9220	9220	9220	9220	61
255	20240111	151500	562270150	9210	9220	9220	9210	72
256	20240111	151400	561606830	9220	9220	9220	9210	125
257	20240111	151300	560455060	9210	9220	9220	9200	252
258	20240111	151200	558134600	9220	9220	9220	9220	43
259	20240111	151100	557738140	9210	9210	9210	9210	129
260	20240111	151000	556550050	9210	9220	9220	9210	113
261	20240111	150900	555508690	9220	9210	9220	9210	65
262	20240111	150800	554909470	9200	9210	9210	9200	160
263	20240111	150700	553436380	9210	9220	9220	9200	311
264	20240111	150600	550573650	9220	9220	9220	9220	59
265	20240111	150500	550029670	9220	9230	9230	9220	302
266	20240111	150400	547243540	9230	9230	9230	9230	103
267	20240111	150300	546292850	9230	9230	9230	9230	113
268	20240111	150200	545249860	9230	9230	9230	9230	125
269	20240111	150100	544096110	9230	9230	9230	9230	70
270	20240111	150000	543450010	9230	9230	9230	9230	88
271	20240111	145900	542637770	9230	9230	9230	9210	155
272	20240111	145800	541207300	9230	9230	9230	9220	61
273	20240111	145700	540644390	9230	9230	9230	9220	141
274	20240111	145600	539343250	9230	9230	9230	9230	130
275	20240111	145500	538143350	9230	9220	9230	9220	79
276	20240111	145400	537414810	9230	9230	9230	9220	109
277	20240111	145300	536409140	9220	9210	9220	9210	117
278	20240111	145200	535331490	9210	9200	9210	9200	698
279	20240111	145100	528905020	9200	9200	9200	9200	96
280	20240111	145000	528021820	9200	9230	9230	9200	534
281	20240111	144900	523107630	9230	9230	9230	9230	70
282	20240111	144800	522461530	9230	9230	9230	9230	101
283	20240111	144700	521529300	9230	9230	9230	9230	150
284	20240111	144600	520144800	9230	9230	9230	9220	67
285	20240111	144500	519526400	9230	9230	9230	9230	94
286	20240111	144400	518658780	9230	9230	9230	9220	155
287	20240111	144300	517228400	9220	9220	9220	9220	9
288	20240111	144200	517145420	9210	9200	9210	9200	106
289	20240111	144100	516169630	9200	9200	9200	9190	150
290	20240111	144000	514790190	9200	9200	9200	9200	40
291	20240111	143900	514422190	9200	9200	9200	9200	112
292	20240111	143800	513391790	9190	9200	9200	9190	55
293	20240111	143700	512886190	9200	9200	9200	9200	9
294	20240111	143600	512803390	9180	9190	9190	9180	68
295	20240111	143500	512179090	9200	9200	9200	9200	79
296	20240111	143400	511452290	9200	9200	9200	9200	13
297	20240111	143300	511332690	9200	9200	9200	9200	6
298	20240111	143200	511277490	9190	9190	9190	9190	41
299	20240111	143100	510900700	9180	9180	9180	9180	0
300	20240111	143000	510900700	9180	9180	9180	9180	0
301	20240111	142900	510900700	9180	9180	9180	9180	77
302	20240111	142800	510193840	9190	9190	9190	9190	39
303	20240111	142700	509835430	9190	9190	9190	9190	7
304	20240111	142600	509771100	9190	9190	9190	9190	6
305	20240111	142500	509715960	9190	9190	9190	9190	54
306	20240111	142400	509219700	9190	9190	9190	9190	1
307	20240111	142300	509210510	9200	9200	9200	9200	80
308	20240111	142200	508474510	9200	9180	9200	9180	86
309	20240111	142100	507684910	9190	9190	9200	9190	46
310	20240111	142000	507262100	9190	9190	9190	9190	6
311	20240111	141900	507206960	9160	9160	9160	9160	0
312	20240111	141800	507206960	9160	9160	9160	9160	0
313	20240111	141700	507206960	9160	9180	9180	9160	184
314	20240111	141600	505519470	9180	9180	9180	9180	63
315	20240111	141500	504941130	9190	9190	9190	9190	12
316	20240111	141400	504830850	9190	9190	9190	9190	40
317	20240111	141300	504463250	9180	9180	9180	9180	0
318	20240111	141200	504463250	9180	9180	9180	9180	0
319	20240111	141100	504463250	9180	9180	9180	9180	0
320	20240111	141000	504463250	9180	9190	9190	9180	71
321	20240111	140900	503811350	9190	9190	9190	9190	47
322	20240111	140800	503379420	9190	9190	9190	9190	6
323	20240111	140700	503324280	9180	9180	9180	9180	0
324	20240111	140600	503324280	9180	9180	9180	9180	0
325	20240111	140500	503324280	9180	9200	9200	9180	92
326	20240111	140400	502479040	9200	9200	9200	9200	6
327	20240111	140300	502423840	9180	9180	9180	9180	0
328	20240111	140200	502423840	9180	9180	9180	9180	0
329	20240111	140100	502423840	9180	9180	9180	9180	0
330	20240111	140000	502423840	9180	9180	9180	9180	48
331	20240111	135900	501983200	9180	9180	9180	9180	0
332	20240111	135800	501983200	9180	9180	9180	9180	38
333	20240111	135700	501634360	9180	9190	9190	9180	52
334	20240111	135600	501156550	9200	9200	9200	9200	13
335	20240111	135500	501036950	9200	9200	9200	9200	46
336	20240111	135400	500613750	9200	9200	9200	9200	1
337	20240111	135300	500604550	9190	9190	9190	9190	0
338	20240111	135200	500604550	9190	9190	9190	9190	0
339	20240111	135100	500604550	9190	9190	9190	9190	46
340	20240111	135000	500181810	9190	9190	9190	9190	0
341	20240111	134900	500181810	9190	9190	9190	9190	6
342	20240111	134800	500126670	9190	9190	9190	9190	40
343	20240111	134700	499759070	9190	9190	9190	9190	6
344	20240111	134600	499703930	9190	9190	9190	9190	79
345	20240111	134500	498977920	9190	9190	9190	9190	12
346	20240111	134400	498867640	9190	9190	9190	9190	81
347	20240111	134300	498123250	9190	9190	9190	9190	6
348	20240111	134200	498068110	9150	9150	9150	9150	0
349	20240111	134100	498068110	9150	9150	9150	9150	0
350	20240111	134000	498068110	9150	9150	9150	9150	0
351	20240111	133900	498068110	9150	9190	9190	9150	8
352	20240111	133800	497994630	9190	9190	9190	9190	6
353	20240111	133700	497939490	9190	9190	9190	9190	41
354	20240111	133600	497562700	9190	9190	9190	9190	6
355	20240111	133500	497507560	9190	9190	9190	9190	7
356	20240111	133400	497443230	9190	9190	9190	9190	40
357	20240111	133300	497075630	9190	9180	9190	9180	53
358	20240111	133200	496589080	9180	9180	9180	9180	0
359	20240111	133100	496589080	9180	9180	9180	9180	6
360	20240111	133000	496534000	9200	9200	9200	9200	75
361	20240111	132900	495844000	9200	9200	9200	9200	16
362	20240111	132800	495696800	9180	9200	9200	9180	14
363	20240111	132700	495568140	9180	9180	9180	9180	79
364	20240111	132600	494842920	9180	9180	9180	9180	6
365	20240111	132500	494787840	9170	9170	9170	9170	1
366	20240111	132400	494778670	9170	9170	9170	9170	0
367	20240111	132300	494778670	9170	9170	9170	9170	44
368	20240111	132200	494375190	9160	9170	9170	9160	218
369	20240111	132100	492378250	9190	9190	9190	9170	505
370	20240111	132000	487738250	9190	9170	9190	9170	245
371	20240111	131900	485491130	9170	9170	9170	9170	6
372	20240111	131800	485436110	9170	9170	9170	9170	81
373	20240111	131700	484693340	9170	9160	9170	9160	25
374	20240111	131600	484464240	9170	9170	9170	9170	30
375	20240111	131500	484189140	9160	9160	9160	9160	0
376	20240111	131400	484189140	9160	9160	9160	9160	0
377	20240111	131300	484189140	9160	9160	9160	9160	100
378	20240111	131200	483273140	9170	9170	9170	9170	0
379	20240111	131100	483273140	9170	9170	9170	9170	34
380	20240111	131000	482961360	9170	9170	9170	9170	1
381	20240111	130900	482952190	9170	9180	9180	9170	129
382	20240111	130800	481768920	9180	9180	9180	9180	0
383	20240111	130700	481768920	9180	9180	9190	9180	199
384	20240111	130600	479941050	9180	9180	9180	9180	2
385	20240111	130500	479922690	9180	9180	9180	9180	38
386	20240111	130400	479573850	9190	9190	9190	9190	33
387	20240111	130300	479270580	9190	9190	9190	9190	0
388	20240111	130200	479270580	9190	9190	9190	9190	34
389	20240111	130100	478958120	9190	9190	9190	9190	0
390	20240111	130000	478958120	9190	9190	9190	9190	69
391	20240111	125900	478324010	9200	9200	9200	9200	4
392	20240111	125800	478287210	9190	9190	9190	9190	0
393	20240111	125700	478287210	9190	9190	9190	9190	0
394	20240111	125600	478287210	9190	9190	9190	9190	0
395	20240111	125500	478287210	9190	9190	9190	9190	30
396	20240111	125400	478011510	9190	9200	9200	9190	954
397	20240111	125300	469238210	9190	9190	9190	9190	0
398	20240111	125200	469238210	9190	9190	9190	9190	492
399	20240111	125100	464716730	9180	9190	9190	9180	457
400	20240111	125000	460519290	9190	9180	9190	9180	54
401	20240111	124900	460023360	9190	9190	9190	9190	221
402	20240111	124800	457992370	9190	9180	9190	9180	994
403	20240111	124700	448863090	9190	9200	9200	9190	1800
404	20240111	124600	432309370	9210	9210	9210	9210	0
405	20240111	124500	432309370	9210	9210	9210	9210	0
406	20240111	124400	432309370	9210	9210	9210	9210	0
407	20240111	124300	432309370	9210	9210	9210	9210	0
408	20240111	124200	432309370	9210	9210	9210	9210	0
409	20240111	124100	432309370	9210	9230	9230	9210	12
410	20240111	124000	432198770	9220	9220	9220	9220	0
411	20240111	123900	432198770	9220	9220	9220	9220	0
412	20240111	123800	432198770	9220	9220	9220	9220	0
413	20240111	123700	432198770	9220	9220	9220	9220	40
414	20240111	123600	431829970	9220	9220	9220	9220	0
415	20240111	123500	431829970	9220	9220	9220	9220	0
416	20240111	123400	431829970	9220	9220	9220	9220	142
417	20240111	123300	430520730	9210	9210	9210	9210	0
418	20240111	123200	430520730	9210	9210	9210	9210	0
419	20240111	123100	430520730	9210	9210	9210	9210	3
420	20240111	123000	430493100	9230	9230	9230	9230	0
421	20240111	122900	430493100	9230	9230	9230	9230	0
422	20240111	122800	430493100	9230	9230	9230	9230	1
423	20240111	122700	430483870	9230	9230	9230	9230	30
424	20240111	122600	430206970	9200	9200	9200	9200	0
425	20240111	122500	430206970	9200	9200	9200	9200	0
426	20240111	122400	430206970	9200	9200	9200	9200	0
427	20240111	122300	430206970	9200	9200	9200	9200	0
428	20240111	122200	430206970	9200	9200	9200	9200	0
429	20240111	122100	430206970	9200	9200	9200	9200	0
430	20240111	122000	430206970	9200	9200	9200	9200	0
431	20240111	121900	430206970	9200	9200	9200	9200	0
432	20240111	121800	430206970	9200	9200	9200	9200	816
433	20240111	121700	422699770	9190	9190	9200	9190	211
434	20240111	121600	420760670	9190	9190	9190	9190	0
435	20240111	121500	420760670	9190	9190	9190	9190	0
436	20240111	121400	420760670	9190	9190	9190	9190	0
437	20240111	121300	420760670	9190	9200	9200	9190	100
438	20240111	121200	419841640	9200	9200	9200	9200	100
439	20240111	121100	418921640	9200	9200	9200	9200	100
440	20240111	121000	418001640	9200	9200	9200	9200	5
441	20240111	120900	417955640	9200	9200	9200	9200	0
442	20240111	120800	417955640	9200	9200	9200	9200	1
443	20240111	120700	417946440	9210	9210	9210	9210	436
444	20240111	120600	413930880	9190	9190	9190	9190	0
445	20240111	120500	413930880	9190	9200	9200	9190	548
446	20240111	120400	408894080	9200	9200	9200	9200	0
447	20240111	120300	408894080	9200	9190	9200	9190	1433
448	20240111	120200	395714810	9200	9200	9200	9190	491
449	20240111	120100	391197630	9190	9190	9190	9190	0
450	20240111	120000	391197630	9190	9190	9190	9190	319
451	20240111	115900	388266020	9180	9170	9200	9170	39
452	20240111	115800	387907370	9180	9170	9190	9170	229
453	20240111	115700	385803000	9190	9200	9210	9180	971
454	20240111	115600	376879330	9210	9200	9210	9170	1048
455	20240111	115500	367255010	9200	9130	9200	9130	2546
456	20240111	115400	343854440	9150	9130	9150	9130	76
457	20240111	115300	343160420	9150	9130	9150	9130	12
458	20240111	115200	343050680	9150	9130	9150	9130	11
459	20240111	115100	342950090	9160	9150	9160	9150	271
460	20240111	115000	340470350	9150	9150	9170	9150	41
461	20240111	114900	340095040	9150	9120	9150	9120	10
462	20240111	114800	340003600	9150	9160	9160	9120	48
463	20240111	114700	339564050	9160	9140	9160	9130	116
464	20240111	114600	338503620	9130	9160	9160	9130	336
465	20240111	114500	335433580	9170	9160	9170	9160	15
466	20240111	114400	335296070	9170	9160	9170	9160	9
467	20240111	114300	335213570	9170	9160	9170	9160	297
468	20240111	114200	332492950	9180	9150	9180	9150	10
469	20240111	114100	332401240	9180	9180	9180	9150	46
470	20240111	114000	331979050	9180	9150	9180	9150	10
471	20240111	113900	331887340	9180	9150	9180	9150	13
472	20240111	113800	331768090	9160	9150	9200	9150	481
473	20240111	113700	327365890	9140	9170	9170	9140	1065
474	20240111	113600	317608360	9180	9170	9200	9170	22
475	20240111	113500	317406250	9200	9170	9200	9170	17
476	20240111	113400	317250090	9200	9170	9200	9170	11
477	20240111	113300	317148980	9170	9150	9170	9150	1054
478	20240111	113200	307502560	9170	9170	9190	9150	50
479	20240111	113100	307043340	9190	9150	9190	9150	313
480	20240111	113000	304178990	9190	9150	9190	9150	10
481	20240111	112900	304087210	9190	9150	9190	9150	40
482	20240111	112800	303719730	9190	9150	9190	9150	12
483	20240111	112700	303609570	9190	9170	9190	9150	51
484	20240111	112600	303141760	9170	9170	9170	9170	9
485	20240111	112500	303059230	9170	9150	9170	9150	4
486	20240111	112400	303022610	9170	9150	9170	9150	11
487	20240111	112300	302921800	9190	9150	9190	9150	13
488	20240111	112200	302802450	9190	9190	9190	9150	76
489	20240111	112100	302104090	9190	9190	9190	9190	9
490	20240111	112000	302021380	9170	9190	9190	9170	42
491	20240111	111900	301635420	9190	9190	9190	9190	10
492	20240111	111800	301543520	9190	9190	9190	9190	7
493	20240111	111700	301479190	9190	9160	9190	9160	49
494	20240111	111600	301030080	9160	9160	9160	9160	10
495	20240111	111500	300938480	9160	9160	9160	9160	44
496	20240111	111400	300535440	9160	9160	9160	9160	8
497	20240111	111300	300462160	9180	9180	9180	9150	145
498	20240111	111200	299134180	9180	9160	9180	9160	63
499	20240111	111100	298556920	9160	9160	9160	9160	9
500	20240111	111000	298474480	9150	9140	9150	9140	51
501	20240111	110900	298008050	9150	9150	9150	9150	9
502	20240111	110800	297925700	9150	9150	9150	9140	80
503	20240111	110700	297193880	9150	9150	9150	9150	8
504	20240111	110600	297120680	9150	9150	9150	9150	42
505	20240111	110500	296736380	9150	9150	9150	9150	10
506	20240111	110400	296644880	9150	9150	9150	9150	7
507	20240111	110300	296580830	9140	9140	9140	9140	44
508	20240111	110200	296178670	9140	9140	9140	9140	6
509	20240111	110100	296123830	9140	9140	9140	9140	195
510	20240111	110000	294341530	9140	9130	9140	9130	8
511	20240111	105900	294268430	9140	9140	9140	9140	78
512	20240111	105800	293555510	9140	9140	9140	9140	6
513	20240111	105700	293500670	9140	9140	9140	9140	9
514	20240111	105600	293418410	9140	9140	9140	9140	53
515	20240111	105500	292933990	9140	9140	9140	9140	10
516	20240111	105400	292842590	9140	9140	9140	9140	7
517	20240111	105300	292778610	9120	9120	9120	9120	218
518	20240111	105200	290790450	9120	9110	9120	9110	104
519	20240111	105100	289842930	9120	9120	9120	9120	9
520	20240111	105000	289760850	9120	9120	9120	9110	209
521	20240111	104900	287854780	9120	9120	9120	9120	41
522	20240111	104800	287480860	9120	9120	9120	9120	9
523	20240111	104700	287398780	9120	9120	9120	9120	54
524	20240111	104600	286906300	9120	9120	9120	9120	9
525	20240111	104500	286824220	9120	9120	9120	9120	42
526	20240111	104400	286441180	9120	9120	9120	9120	49
527	20240111	104300	285994300	9120	9120	9120	9120	10
528	20240111	104200	285903100	9120	9130	9130	9120	5185
529	20240111	104100	238615750	9140	9140	9140	9140	110
530	20240111	104000	237610350	9150	9150	9150	9150	41
531	20240111	103900	237235200	9150	9150	9150	9150	10
532	20240111	103800	237143700	9160	9150	9160	9150	40
533	20240111	103700	236777630	9150	9150	9150	9150	9
534	20240111	103600	236695280	9150	9150	9150	9150	41
535	20240111	103500	236320130	9150	9150	9150	9150	12
536	20240111	103400	236210330	9150	9150	9150	9150	6
537	20240111	103300	236155430	9140	9140	9140	9140	44
538	20240111	103200	235753270	9140	9140	9140	9140	7
539	20240111	103100	235689290	9140	9140	9140	9140	44
540	20240111	103000	235287130	9140	9140	9140	9140	7
541	20240111	102900	235223150	9140	9140	9140	9130	61
542	20240111	102800	234665790	9140	9140	9140	9140	26
543	20240111	102700	234428150	9160	9120	9180	9120	949
544	20240111	102600	225746360	9180	9130	9180	9110	700
545	20240111	102500	219359330	9140	9150	9150	9140	11
546	20240111	102400	219258770	9150	9150	9180	9150	41
547	20240111	102300	218883380	9150	9150	9150	9150	9
548	20240111	102200	218801030	9150	9150	9150	9150	41
549	20240111	102100	218425880	9150	9150	9150	9150	9
550	20240111	102000	218343530	9150	9150	9150	9150	12
551	20240111	101900	218233730	9150	9150	9150	9150	55
552	20240111	101800	217730480	9150	9150	9150	9150	6
553	20240111	101700	217675580	9130	9150	9150	9130	124
554	20240111	101600	216542580	9150	9130	9150	9130	79
555	20240111	101500	215821170	9150	9150	9150	9150	53
556	20240111	101400	215336220	9150	9150	9150	9150	6
557	20240111	101300	215281320	9150	9150	9150	9150	11
558	20240111	101200	215180670	9150	9130	9150	9130	18
559	20240111	101100	215016300	9130	9150	9150	9130	105
560	20240111	101000	214057470	9150	9150	9150	9150	41
561	20240111	100900	213682320	9150	9150	9150	9150	10
562	20240111	100800	213590820	9120	9150	9150	9120	2440
563	20240111	100700	191335710	9150	9150	9150	9150	10
564	20240111	100600	191244210	9150	9150	9150	9150	7
565	20240111	100500	191180160	9150	9150	9150	9150	47
566	20240111	100400	190750110	9150	9150	9150	9150	8
567	20240111	100300	190676910	9150	9150	9150	9150	41
568	20240111	100200	190301760	9150	9150	9150	9150	9
569	20240111	100100	190219410	9150	9150	9150	9150	43
570	20240111	100000	189825960	9150	9150	9150	9150	7
571	20240111	095900	189761910	9150	9150	9150	9150	9
572	20240111	095800	189679560	9120	9120	9120	9120	157
573	20240111	095700	188247720	9120	9120	9120	9120	131
574	20240111	095600	187053000	9120	9120	9120	9120	40
575	20240111	095500	186688200	9120	9120	9120	9120	11
576	20240111	095400	186587880	9120	9120	9120	9120	39
577	20240111	095300	186232200	9120	9120	9120	9120	11
578	20240111	095200	186131880	9120	9120	9120	9120	6
579	20240111	095100	186077160	9120	9120	9120	9120	44
580	20240111	095000	185675880	9080	9120	9120	9080	123
581	20240111	094900	184557790	9090	9110	9110	9090	674
582	20240111	094800	178424310	9080	9130	9130	9080	3708
583	20240111	094700	144678320	9140	9140	9140	9140	63
584	20240111	094600	144102500	9140	9140	9140	9140	8
585	20240111	094500	144029380	9110	9130	9150	9110	1728
586	20240111	094400	128281290	9130	9150	9150	9130	162
587	20240111	094300	126801130	9160	9150	9160	9150	11
588	20240111	094200	126700400	9150	9160	9160	9150	82
589	20240111	094100	125950010	9160	9150	9160	9150	10
590	20240111	094000	125858420	9160	9160	9160	9160	8
591	20240111	093900	125785140	9150	9180	9180	9150	34
592	20240111	093800	125473770	9180	9180	9180	9180	8
593	20240111	093700	125400330	9160	9140	9160	9140	914
594	20240111	093600	117034660	9150	9190	9190	9150	1608
595	20240111	093500	102321140	9190	9190	9190	9190	44
596	20240111	093400	101916780	9190	9180	9190	9180	7
597	20240111	093300	101852460	9180	9140	9180	9140	334
598	20240111	093200	98797590	9150	9150	9180	9150	707
599	20240111	093100	92326730	9160	9160	9180	9150	1275
600	20240111	093000	80655640	9160	9150	9160	9150	508
601	20240111	092900	76007090	9150	9140	9150	9140	508
602	20240111	092800	71362980	9130	9160	9160	9130	1339
603	20240111	092700	59119820	9170	9190	9190	9170	11
604	20240111	092600	59018750	9180	9140	9180	9130	1334
605	20240111	092500	46814770	9170	9180	9190	9100	3026
606	20240111	092400	19126880	9200	9220	9220	9200	355
607	20240111	092300	15858720	9240	9240	9240	9240	9
608	20240111	092200	15775560	9230	9230	9230	9230	8
609	20240111	092100	15701720	9230	9230	9230	9230	11
610	20240111	092000	15600190	9230	9220	9230	9220	9
611	20240111	091900	15517130	9230	9200	9230	9200	16
612	20240111	091800	15369690	9200	9230	9230	9200	25
613	20240111	091700	15139420	9230	9230	9230	9230	9
614	20240111	091600	15056350	9210	9230	9230	9210	360
615	20240111	091500	11733580	9230	9230	9230	9230	10
616	20240111	091400	11641280	9240	9230	9240	9230	10
617	20240111	091300	11548910	9220	9210	9220	9210	13
618	20240111	091200	11429060	9210	9210	9210	9210	6
619	20240111	091100	11373800	9200	9200	9200	9200	11
620	20240111	091000	11272600	9190	9200	9200	9190	7
621	20240111	090900	11208210	9180	9190	9240	9180	217
622	20240111	090800	9214520	9230	9230	9230	9230	8
623	20240111	090700	9140680	9220	9240	9250	9220	445
624	20240111	090600	5034090	9250	9250	9250	9250	8
625	20240111	090500	4960090	9250	9240	9250	9240	24
626	20240111	090400	4738180	9240	9240	9240	9230	327
627	20240111	090300	1716740	9250	9250	9250	9250	11
628	20240111	090200	1614990	9240	9200	9240	9200	166
629	20240111	090100	83070	9230	9230	9230	9230	6
630	20240111	090000	27690	9230	9230	9230	9230	3