KissMeData/052790/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	193500	986585480	9150	9150	9150	9150	3493
3	20240110	193400	986585480	9150	9150	9150	9150	0
4	20240110	193300	986585480	9150	9150	9150	9150	0
5	20240110	193200	986585480	9150	9150	9150	9150	0
6	20240110	193100	986585480	9150	9150	9150	9150	0
7	20240110	193000	986585480	9150	9150	9150	9150	0
8	20240110	192900	986585480	9150	9150	9150	9150	0
9	20240110	192800	986585480	9150	9150	9150	9150	0
10	20240110	192700	986585480	9150	9150	9150	9150	0
11	20240110	192600	986585480	9150	9150	9150	9150	0
12	20240110	192500	986585480	9150	9150	9150	9150	0
13	20240110	192400	986585480	9150	9150	9150	9150	0
14	20240110	192300	986585480	9150	9150	9150	9150	0
15	20240110	192200	986585480	9150	9150	9150	9150	0
16	20240110	192100	986585480	9150	9150	9150	9150	0
17	20240110	192000	986585480	9150	9150	9150	9150	0
18	20240110	191900	986585480	9150	9150	9150	9150	0
19	20240110	191800	986585480	9150	9150	9150	9150	0
20	20240110	191700	986585480	9150	9150	9150	9150	0
21	20240110	191600	986585480	9150	9150	9150	9150	0
22	20240110	191500	986585480	9150	9150	9150	9150	0
23	20240110	191400	986585480	9150	9150	9150	9150	0
24	20240110	191300	986585480	9150	9150	9150	9150	0
25	20240110	191200	986585480	9150	9150	9150	9150	0
26	20240110	191100	986585480	9150	9150	9150	9150	0
27	20240110	191000	986585480	9150	9150	9150	9150	0
28	20240110	190900	986585480	9150	9150	9150	9150	0
29	20240110	190800	986585480	9150	9150	9150	9150	0
30	20240110	190700	986585480	9150	9150	9150	9150	0
31	20240110	190600	986585480	9150	9150	9150	9150	0
32	20240110	190500	986585480	9150	9150	9150	9150	3493
33	20240110	190400	986585480	9150	9150	9150	9150	0
34	20240110	190300	986585480	9150	9150	9150	9150	0
35	20240110	190200	986585480	9150	9150	9150	9150	0
36	20240110	190100	986585480	9150	9150	9150	9150	0
37	20240110	190000	986585480	9150	9150	9150	9150	0
38	20240110	185900	986585480	9150	9150	9150	9150	0
39	20240110	185800	986585480	9150	9150	9150	9150	0
40	20240110	185700	986585480	9150	9150	9150	9150	0
41	20240110	185600	986585480	9150	9150	9150	9150	0
42	20240110	185500	986585480	9150	9150	9150	9150	0
43	20240110	185400	986585480	9150	9150	9150	9150	0
44	20240110	185300	986585480	9150	9150	9150	9150	0
45	20240110	185200	986585480	9150	9150	9150	9150	0
46	20240110	185100	986585480	9150	9150	9150	9150	0
47	20240110	185000	986585480	9150	9150	9150	9150	0
48	20240110	184900	986585480	9150	9150	9150	9150	0
49	20240110	184800	986585480	9150	9150	9150	9150	0
50	20240110	184700	986585480	9150	9150	9150	9150	0
51	20240110	184600	986585480	9150	9150	9150	9150	0
52	20240110	184500	986585480	9150	9150	9150	9150	0
53	20240110	184400	986585480	9150	9150	9150	9150	0
54	20240110	184300	986585480	9150	9150	9150	9150	0
55	20240110	184200	986585480	9150	9150	9150	9150	0
56	20240110	184100	986585480	9150	9150	9150	9150	0
57	20240110	184000	986585480	9150	9150	9150	9150	0
58	20240110	183900	986585480	9150	9150	9150	9150	0
59	20240110	183800	986585480	9150	9150	9150	9150	0
60	20240110	183700	986585480	9150	9150	9150	9150	0
61	20240110	183600	986585480	9150	9150	9150	9150	0
62	20240110	183500	986585480	9150	9150	9150	9150	3493
63	20240110	183400	986585480	9150	9150	9150	9150	0
64	20240110	183300	986585480	9150	9150	9150	9150	0
65	20240110	183200	986585480	9150	9150	9150	9150	0
66	20240110	183100	986585480	9150	9150	9150	9150	0
67	20240110	183000	986585480	9150	9150	9150	9150	0
68	20240110	182900	986585480	9150	9150	9150	9150	0
69	20240110	182800	986585480	9150	9150	9150	9150	0
70	20240110	182700	986585480	9150	9150	9150	9150	0
71	20240110	182600	986585480	9150	9150	9150	9150	0
72	20240110	182500	986585480	9150	9150	9150	9150	0
73	20240110	182400	986585480	9150	9150	9150	9150	0
74	20240110	182300	986585480	9150	9150	9150	9150	0
75	20240110	182200	986585480	9150	9150	9150	9150	0
76	20240110	182100	986585480	9150	9150	9150	9150	0
77	20240110	182000	986585480	9150	9150	9150	9150	0
78	20240110	181900	986585480	9150	9150	9150	9150	0
79	20240110	181800	986585480	9150	9150	9150	9150	0
80	20240110	181700	986585480	9150	9150	9150	9150	0
81	20240110	181600	986585480	9150	9150	9150	9150	0
82	20240110	181500	986585480	9150	9150	9150	9150	0
83	20240110	181400	986585480	9150	9150	9150	9150	0
84	20240110	181300	986585480	9150	9150	9150	9150	0
85	20240110	181200	986585480	9150	9150	9150	9150	0
86	20240110	181100	986585480	9150	9150	9150	9150	0
87	20240110	181000	986585480	9150	9150	9150	9150	0
88	20240110	180900	986585480	9150	9150	9150	9150	0
89	20240110	180800	986585480	9150	9150	9150	9150	0
90	20240110	180700	986585480	9150	9150	9150	9150	0
91	20240110	180600	986585480	9150	9150	9150	9150	0
92	20240110	180500	986585480	9150	9150	9150	9150	3493
93	20240110	180400	986585480	9150	9150	9150	9150	0
94	20240110	180300	986585480	9150	9150	9150	9150	0
95	20240110	180200	986585480	9150	9150	9150	9150	0
96	20240110	180100	986585480	9150	9150	9150	9150	0
97	20240110	180000	986585480	9150	9150	9150	9150	0
98	20240110	175900	986585480	9150	9150	9150	9150	0
99	20240110	175800	986585480	9150	9150	9150	9150	0
100	20240110	175700	986585480	9150	9150	9150	9150	0
101	20240110	175600	986585480	9150	9150	9150	9150	0
102	20240110	175500	986585480	9150	9150	9150	9150	0
103	20240110	175400	986585480	9150	9150	9150	9150	0
104	20240110	175300	986585480	9150	9150	9150	9150	0
105	20240110	175200	986585480	9150	9150	9150	9150	0
106	20240110	175100	986585480	9150	9150	9150	9150	0
107	20240110	175000	986585480	9150	9150	9150	9150	0
108	20240110	174900	986585480	9150	9150	9150	9150	0
109	20240110	174800	986585480	9150	9150	9150	9150	0
110	20240110	174700	986585480	9150	9150	9150	9150	0
111	20240110	174600	986585480	9150	9150	9150	9150	0
112	20240110	174500	986585480	9150	9150	9150	9150	0
113	20240110	174400	986585480	9150	9150	9150	9150	0
114	20240110	174300	986585480	9150	9150	9150	9150	0
115	20240110	174200	986585480	9150	9150	9150	9150	0
116	20240110	174100	986585480	9150	9150	9150	9150	0
117	20240110	174000	986585480	9150	9150	9150	9150	0
118	20240110	173900	986585480	9150	9150	9150	9150	0
119	20240110	173800	986585480	9150	9150	9150	9150	0
120	20240110	173700	986585480	9150	9150	9150	9150	0
121	20240110	173600	986585480	9150	9150	9150	9150	0
122	20240110	173500	986585480	9150	9150	9150	9150	3493
123	20240110	173400	986585480	9150	9150	9150	9150	0
124	20240110	173300	986585480	9150	9150	9150	9150	0
125	20240110	173200	986585480	9150	9150	9150	9150	0
126	20240110	173100	986585480	9150	9150	9150	9150	0
127	20240110	173000	986585480	9150	9150	9150	9150	0
128	20240110	172900	986585480	9150	9150	9150	9150	0
129	20240110	172800	986585480	9150	9150	9150	9150	0
130	20240110	172700	986585480	9150	9150	9150	9150	0
131	20240110	172600	986585480	9150	9150	9150	9150	0
132	20240110	172500	986585480	9150	9150	9150	9150	0
133	20240110	172400	986585480	9150	9150	9150	9150	0
134	20240110	172300	986585480	9150	9150	9150	9150	0
135	20240110	172200	986585480	9150	9150	9150	9150	0
136	20240110	172100	986585480	9150	9150	9150	9150	0
137	20240110	172000	986585480	9150	9150	9150	9150	0
138	20240110	171900	986585480	9150	9150	9150	9150	0
139	20240110	171800	986585480	9150	9150	9150	9150	0
140	20240110	171700	986585480	9150	9150	9150	9150	0
141	20240110	171600	986585480	9150	9150	9150	9150	0
142	20240110	171500	986585480	9150	9150	9150	9150	0
143	20240110	171400	986585480	9150	9150	9150	9150	0
144	20240110	171300	986585480	9150	9150	9150	9150	0
145	20240110	171200	986585480	9150	9150	9150	9150	0
146	20240110	171100	986585480	9150	9150	9150	9150	0
147	20240110	171000	986585480	9150	9150	9150	9150	0
148	20240110	170900	986585480	9150	9150	9150	9150	0
149	20240110	170800	986585480	9150	9150	9150	9150	0
150	20240110	170700	986585480	9150	9150	9150	9150	0
151	20240110	170600	986585480	9150	9150	9150	9150	0
152	20240110	170500	986585480	9150	9150	9150	9150	3493
153	20240110	170400	986585480	9150	9150	9150	9150	0
154	20240110	170300	986585480	9150	9150	9150	9150	0
155	20240110	170200	986585480	9150	9150	9150	9150	0
156	20240110	170100	986585480	9150	9150	9150	9150	0
157	20240110	170000	986585480	9150	9150	9150	9150	0
158	20240110	165900	986585480	9150	9150	9150	9150	0
159	20240110	165800	986585480	9150	9150	9150	9150	0
160	20240110	165700	986585480	9150	9150	9150	9150	0
161	20240110	165600	986585480	9150	9150	9150	9150	0
162	20240110	165500	986585480	9150	9150	9150	9150	0
163	20240110	165400	986585480	9150	9150	9150	9150	0
164	20240110	165300	986585480	9150	9150	9150	9150	0
165	20240110	165200	986585480	9150	9150	9150	9150	0
166	20240110	165100	986585480	9150	9150	9150	9150	0
167	20240110	165000	986585480	9150	9150	9150	9150	0
168	20240110	164900	986585480	9150	9150	9150	9150	0
169	20240110	164800	986585480	9150	9150	9150	9150	0
170	20240110	164700	986585480	9150	9150	9150	9150	0
171	20240110	164600	986585480	9150	9150	9150	9150	0
172	20240110	164500	986585480	9150	9150	9150	9150	0
173	20240110	164400	986585480	9150	9150	9150	9150	0
174	20240110	164300	986585480	9150	9150	9150	9150	0
175	20240110	164200	986585480	9150	9150	9150	9150	0
176	20240110	164100	986585480	9150	9150	9150	9150	0
177	20240110	164000	986585480	9150	9150	9150	9150	0
178	20240110	163900	986585480	9150	9150	9150	9150	0
179	20240110	163800	986585480	9150	9150	9150	9150	0
180	20240110	163700	986585480	9150	9150	9150	9150	0
181	20240110	163600	986585480	9150	9150	9150	9150	0
182	20240110	163500	986585480	9150	9150	9150	9150	3493
183	20240110	163400	986585480	9150	9150	9150	9150	0
184	20240110	163300	986585480	9150	9150	9150	9150	0
185	20240110	163200	986585480	9150	9150	9150	9150	0
186	20240110	163100	986585480	9150	9150	9150	9150	0
187	20240110	163000	986585480	9150	9150	9150	9150	0
188	20240110	162900	986585480	9150	9150	9150	9150	0
189	20240110	162800	986585480	9150	9150	9150	9150	0
190	20240110	162700	986585480	9150	9150	9150	9150	0
191	20240110	162600	986585480	9150	9150	9150	9150	0
192	20240110	162500	986585480	9150	9150	9150	9150	0
193	20240110	162400	986585480	9150	9150	9150	9150	0
194	20240110	162300	986585480	9150	9150	9150	9150	0
195	20240110	162200	986585480	9150	9150	9150	9150	0
196	20240110	162100	986585480	9150	9150	9150	9150	0
197	20240110	162000	986585480	9150	9150	9150	9150	0
198	20240110	161900	986585480	9150	9150	9150	9150	0
199	20240110	161800	986585480	9150	9150	9150	9150	0
200	20240110	161700	986585480	9150	9150	9150	9150	0
201	20240110	161600	986585480	9150	9150	9150	9150	0
202	20240110	161500	986585480	9150	9150	9150	9150	0
203	20240110	161400	986585480	9150	9150	9150	9150	0
204	20240110	161300	986585480	9150	9150	9150	9150	0
205	20240110	161200	986585480	9150	9150	9150	9150	0
206	20240110	161100	986585480	9150	9150	9150	9150	0
207	20240110	161000	986585480	9150	9150	9150	9150	0
208	20240110	160900	986585480	9150	9150	9150	9150	0
209	20240110	160800	986585480	9150	9150	9150	9150	0
210	20240110	160700	986585480	9150	9150	9150	9150	0
211	20240110	160600	986585480	9150	9150	9150	9150	0
212	20240110	160500	986585480	9150	9150	9150	9150	3493
213	20240110	160400	986585480	9150	9150	9150	9150	0
214	20240110	160300	986585480	9150	9150	9150	9150	0
215	20240110	160200	986585480	9150	9150	9150	9150	0
216	20240110	160100	986585480	9150	9150	9150	9150	0
217	20240110	160000	986585480	9150	9150	9150	9150	0
218	20240110	155900	986585480	9150	9150	9150	9150	0
219	20240110	155800	986585480	9150	9150	9150	9150	0
220	20240110	155700	986585480	9150	9150	9150	9150	0
221	20240110	155600	986585480	9150	9150	9150	9150	0
222	20240110	155500	986585480	9150	9150	9150	9150	0
223	20240110	155400	986585480	9150	9150	9150	9150	0
224	20240110	155300	986585480	9150	9150	9150	9150	0
225	20240110	155200	986585480	9150	9150	9150	9150	0
226	20240110	155100	986585480	9150	9150	9150	9150	0
227	20240110	155000	986585480	9150	9150	9150	9150	0
228	20240110	154900	986585480	9150	9150	9150	9150	0
229	20240110	154800	986585480	9150	9150	9150	9150	0
230	20240110	154700	986585480	9150	9150	9150	9150	0
231	20240110	154600	986585480	9150	9150	9150	9150	0
232	20240110	154500	986585480	9150	9150	9150	9150	0
233	20240110	154400	986585480	9150	9150	9150	9150	0
234	20240110	154300	986585480	9150	9150	9150	9150	0
235	20240110	154200	986585480	9150	9150	9150	9150	0
236	20240110	154100	986585480	9150	9150	9150	9150	0
237	20240110	154000	986585480	9150	9150	9150	9150	0
238	20240110	153900	986585480	9150	9150	9150	9150	0
239	20240110	153800	986585480	9150	9150	9150	9150	0
240	20240110	153700	986585480	9150	9150	9150	9150	0
241	20240110	153600	986585480	9150	9150	9150	9150	0
242	20240110	153500	986585480	9150	9150	9150	9150	3493
243	20240110	153400	986585480	9150	9150	9150	9150	0
244	20240110	153300	986585480	9150	9150	9150	9150	0
245	20240110	153200	986585480	9150	9150	9150	9150	0
246	20240110	153100	986585480	9150	9150	9150	9150	0
247	20240110	153000	986585480	9150	9150	9150	9150	3493
248	20240110	152900	954624530	9160	9160	9160	9160	0
249	20240110	152800	954624530	9160	9160	9160	9160	0
250	20240110	152700	954624530	9160	9160	9160	9160	0
251	20240110	152600	954624530	9160	9160	9160	9160	0
252	20240110	152500	954624530	9160	9160	9160	9160	0
253	20240110	152400	954624530	9160	9160	9160	9160	0
254	20240110	152300	954624530	9160	9160	9160	9160	0
255	20240110	152200	954624530	9160	9160	9160	9160	0
256	20240110	152100	954624530	9160	9160	9160	9160	0
257	20240110	152000	954624530	9160	9160	9160	9160	0
258	20240110	151900	954624530	9160	9140	9160	9130	446
259	20240110	151800	950547870	9140	9140	9140	9140	0
260	20240110	151700	950547870	9140	9140	9140	9140	0
261	20240110	151600	950547870	9140	9140	9140	9140	44
262	20240110	151500	950145710	9140	9150	9150	9140	295
263	20240110	151400	947449320	9150	9150	9150	9150	309
264	20240110	151300	944621970	9150	9150	9150	9150	28
265	20240110	151200	944365770	9150	9150	9150	9150	0
266	20240110	151100	944365770	9150	9180	9180	9150	507
267	20240110	151000	939721540	9150	9150	9150	9150	88
268	20240110	150900	938916340	9140	9140	9140	9140	0
269	20240110	150800	938916340	9140	9150	9210	9130	883
270	20240110	150700	930822850	9120	9120	9120	9120	17
271	20240110	150600	930667810	9120	9120	9120	9120	146
272	20240110	150500	929336290	9110	9120	9120	9110	89
273	20240110	150400	928525490	9120	9120	9120	9120	0
274	20240110	150300	928525490	9120	9120	9120	9120	0
275	20240110	150200	928525490	9120	9120	9120	9120	767
276	20240110	150100	921530450	9120	9130	9130	9120	1241
277	20240110	150000	910210410	9160	9160	9160	9160	0
278	20240110	145900	910210410	9160	9150	9160	9130	12
279	20240110	145800	910100560	9140	9120	9140	9120	359
280	20240110	145700	906821380	9130	9130	9130	9130	22
281	20240110	145600	906620520	9120	9120	9120	9120	0
282	20240110	145500	906620520	9120	9120	9120	9120	42
283	20240110	145400	906237480	9130	9130	9130	9130	2
284	20240110	145300	906219220	9130	9130	9130	9130	0
285	20240110	145200	906219220	9130	9130	9130	9130	0
286	20240110	145100	906219220	9130	9130	9130	9130	6
287	20240110	145000	906164440	9120	9120	9120	9120	211
288	20240110	144900	904240120	9120	9120	9120	9120	0
289	20240110	144800	904240120	9120	9120	9120	9120	57
290	20240110	144700	903720280	9120	9120	9120	9120	0
291	20240110	144600	903720280	9120	9120	9120	9120	0
292	20240110	144500	903720280	9120	9110	9120	9110	63
293	20240110	144400	903146150	9120	9120	9120	9120	13
294	20240110	144300	903027590	9120	9120	9120	9120	21
295	20240110	144200	902836070	9130	9130	9130	9130	0
296	20240110	144100	902836070	9130	9130	9130	9130	0
297	20240110	144000	902836070	9130	9130	9130	9130	32
298	20240110	143900	902543910	9130	9130	9130	9130	6
299	20240110	143800	902489130	9130	9130	9130	9120	81
300	20240110	143700	901749890	9130	9130	9130	9130	0
301	20240110	143600	901749890	9130	9130	9130	9130	0
302	20240110	143500	901749890	9130	9120	9130	9120	197
303	20240110	143400	899952700	9110	9110	9110	9110	80
304	20240110	143300	899223900	9110	9110	9110	9110	33
305	20240110	143200	898923270	9110	9110	9110	9110	10
306	20240110	143100	898832170	9110	9110	9110	9110	45
307	20240110	143000	898422220	9100	9110	9110	9100	452
308	20240110	142900	894305310	9110	9110	9110	9110	10
309	20240110	142800	894214210	9110	9110	9110	9110	97
310	20240110	142700	893330540	9110	9110	9110	9110	0
311	20240110	142600	893330540	9110	9110	9110	9110	50
312	20240110	142500	892875040	9110	9100	9110	9100	44
313	20240110	142400	892474620	9120	9120	9120	9110	121
314	20240110	142300	891372010	9110	9110	9110	9110	18
315	20240110	142200	891208030	9110	9110	9110	9110	1
316	20240110	142100	891198920	9110	9100	9110	9100	406
317	20240110	142000	887500270	9100	9100	9100	9100	22
318	20240110	141900	887300070	9100	9100	9100	9100	0
319	20240110	141800	887300070	9100	9100	9100	9100	46
320	20240110	141700	886881470	9100	9100	9100	9100	36
321	20240110	141600	886553870	9100	9100	9100	9100	0
322	20240110	141500	886553870	9100	9100	9100	9100	937
323	20240110	141400	878027170	9110	9110	9110	9110	0
324	20240110	141300	878027170	9110	9110	9110	9110	6
325	20240110	141200	877972510	9110	9110	9110	9110	0
326	20240110	141100	877972510	9110	9110	9110	9110	60
327	20240110	141000	877425910	9110	9120	9120	9110	41
328	20240110	140900	877052290	9110	9110	9110	9110	0
329	20240110	140800	877052290	9110	9110	9110	9110	372
330	20240110	140700	873663370	9100	9110	9110	9100	22
331	20240110	140600	873462970	9110	9110	9110	9110	15
332	20240110	140500	873326320	9120	9120	9120	9120	0
333	20240110	140400	873326320	9120	9110	9120	9110	203
334	20240110	140300	871476500	9110	9110	9110	9110	0
335	20240110	140200	871476500	9110	9110	9110	9110	70
336	20240110	140100	870838800	9110	9110	9110	9110	0
337	20240110	140000	870838800	9110	9130	9130	9110	110
338	20240110	135900	869835620	9130	9130	9130	9130	80
339	20240110	135800	869105220	9140	9140	9140	9140	0
340	20240110	135700	869105220	9140	9140	9140	9140	0
341	20240110	135600	869105220	9140	9140	9140	9140	0
342	20240110	135500	869105220	9140	9130	9140	9130	146
343	20240110	135400	867771770	9130	9110	9130	9110	365
344	20240110	135300	864442870	9110	9110	9110	9110	0
345	20240110	135200	864442870	9110	9110	9110	9110	60
346	20240110	135100	863896270	9110	9110	9110	9110	8
347	20240110	135000	863823390	9110	9110	9110	9110	128
348	20240110	134900	862657310	9110	9120	9120	9110	114
349	20240110	134800	861618620	9120	9120	9120	9120	40
350	20240110	134700	861253820	9110	9110	9110	9110	0
351	20240110	134600	861253820	9110	9110	9110	9110	50
352	20240110	134500	860798320	9110	9110	9110	9110	0
353	20240110	134400	860798320	9110	9110	9110	9110	0
354	20240110	134300	860798320	9110	9110	9110	9110	1
355	20240110	134200	860789210	9110	9110	9110	9110	0
356	20240110	134100	860789210	9110	9110	9110	9110	1
357	20240110	134000	860780100	9110	9110	9110	9110	12
358	20240110	133900	860670780	9110	9110	9110	9110	143
359	20240110	133800	859368050	9110	9110	9110	9110	16
360	20240110	133700	859222290	9110	9110	9110	9110	109
361	20240110	133600	858229300	9100	9100	9100	9100	0
362	20240110	133500	858229300	9100	9110	9110	9100	110
363	20240110	133400	857227590	9100	9100	9100	9100	0
364	20240110	133300	857227590	9100	9100	9110	9100	123
365	20240110	133200	856108200	9100	9110	9110	9100	59
366	20240110	133100	855571270	9100	9100	9100	9100	0
367	20240110	133000	855571270	9100	9100	9100	9100	28
368	20240110	132900	855316470	9110	9110	9110	9110	0
369	20240110	132800	855316470	9110	9110	9110	9110	85
370	20240110	132700	854542120	9110	9110	9110	9110	15
371	20240110	132600	854405470	9120	9120	9120	9120	175
372	20240110	132500	852809470	9120	9110	9120	9110	17
373	20240110	132400	852654530	9110	9110	9110	9110	2
374	20240110	132300	852636310	9100	9100	9100	9100	0
375	20240110	132200	852636310	9100	9100	9100	9100	0
376	20240110	132100	852636310	9100	9100	9100	9100	52
377	20240110	132000	852163110	9090	9090	9090	9090	1
378	20240110	131900	852154020	9090	9090	9090	9090	98
379	20240110	131800	851263200	9090	9090	9090	9090	35
380	20240110	131700	850945050	9080	9090	9090	9080	91
381	20240110	131600	850118760	9090	9090	9090	9090	279
382	20240110	131500	847582650	9100	9090	9100	9090	73
383	20240110	131400	846918990	9090	9090	9090	9090	17
384	20240110	131300	846764460	9090	9100	9100	9090	1308
385	20240110	131200	834867390	9100	9110	9110	9100	1405
386	20240110	131100	822081330	9110	9110	9110	9110	71
387	20240110	131000	821434520	9110	9110	9110	9110	0
388	20240110	130900	821434520	9110	9110	9110	9110	504
389	20240110	130800	816843080	9140	9140	9140	9140	0
390	20240110	130700	816843080	9140	9140	9140	9140	0
391	20240110	130600	816843080	9140	9140	9140	9140	0
392	20240110	130500	816843080	9140	9140	9140	9140	26
393	20240110	130400	816605440	9110	9110	9110	9110	343
394	20240110	130300	813480710	9120	9120	9120	9120	69
395	20240110	130200	812851430	9140	9140	9140	9140	1
396	20240110	130100	812842290	9120	9120	9120	9120	100
397	20240110	130000	811930290	9110	9110	9110	9110	45
398	20240110	125900	811520340	9120	9120	9120	9120	63
399	20240110	125800	810945780	9120	9130	9130	9120	224
400	20240110	125700	808902660	9130	9130	9130	9130	446
401	20240110	125600	804830680	9130	9180	9180	9130	49
402	20240110	125500	804382810	9130	9130	9130	9130	0
403	20240110	125400	804382810	9130	9140	9140	9130	115
404	20240110	125300	803332360	9130	9150	9150	9130	2116
405	20240110	125200	783971760	9160	9180	9180	9160	1204
406	20240110	125100	772940240	9180	9180	9180	9180	0
407	20240110	125000	772940240	9180	9190	9190	9180	36
408	20240110	124900	772609740	9190	9190	9190	9190	44
409	20240110	124800	772205380	9190	9190	9190	9190	6
410	20240110	124700	772150240	9200	9200	9200	9200	0
411	20240110	124600	772150240	9200	9200	9200	9200	1
412	20240110	124500	772141040	9200	9200	9200	9200	0
413	20240110	124400	772141040	9200	9200	9200	9200	70
414	20240110	124300	771497040	9200	9200	9200	9200	0
415	20240110	124200	771497040	9200	9200	9200	9200	1
416	20240110	124100	771487840	9290	9290	9290	9290	0
417	20240110	124000	771487840	9290	9290	9290	9290	0
418	20240110	123900	771487840	9290	9230	9290	9230	500
419	20240110	123800	766859300	9230	9230	9230	9230	2
420	20240110	123700	766840840	9210	9210	9210	9210	540
421	20240110	123600	761867440	9210	9210	9210	9210	1065
422	20240110	123500	752058790	9210	9170	9210	9170	3367
423	20240110	123400	721058020	9160	9160	9160	9160	67
424	20240110	123300	720444300	9150	9150	9150	9150	0
425	20240110	123200	720444300	9150	9140	9150	9140	56
426	20240110	123100	719932360	9150	9150	9150	9150	0
427	20240110	123000	719932360	9150	9150	9150	9150	117
428	20240110	122900	718861810	9150	9150	9150	9150	33
429	20240110	122800	718559860	9150	9150	9150	9150	59
430	20240110	122700	718020010	9160	9160	9160	9160	10
431	20240110	122600	717928410	9150	9150	9150	9150	0
432	20240110	122500	717928410	9150	9150	9150	9150	58
433	20240110	122400	717397710	9150	9160	9160	9150	284
434	20240110	122300	714797350	9160	9160	9160	9160	46
435	20240110	122200	714375990	9160	9160	9160	9160	0
436	20240110	122100	714375990	9160	9160	9160	9160	238
437	20240110	122000	712195910	9160	9160	9160	9160	40
438	20240110	121900	711829510	9170	9170	9170	9170	0
439	20240110	121800	711829510	9170	9170	9180	9170	70
440	20240110	121700	711187210	9160	9170	9170	9160	60
441	20240110	121600	710637310	9160	9160	9160	9160	41
442	20240110	121500	710261750	9160	9160	9160	9160	0
443	20240110	121400	710261750	9160	9160	9160	9160	6
444	20240110	121300	710206790	9160	9160	9160	9160	0
445	20240110	121200	710206790	9160	9160	9160	9160	46
446	20240110	121100	709785430	9180	9180	9180	9180	1
447	20240110	121000	709776250	9190	9190	9190	9190	0
448	20240110	120900	709776250	9190	9170	9190	9170	453
449	20240110	120800	705620980	9170	9170	9170	9170	0
450	20240110	120700	705620980	9170	9190	9190	9170	1050
451	20240110	120600	695973560	9190	9190	9190	9190	0
452	20240110	120500	695973560	9190	9190	9190	9190	0
453	20240110	120400	695973560	9190	9190	9190	9190	77
454	20240110	120300	695265930	9190	9190	9190	9190	0
455	20240110	120200	695265930	9190	9190	9190	9190	0
456	20240110	120100	695265930	9190	9190	9190	9190	0
457	20240110	120000	695265930	9190	9190	9190	9190	0
458	20240110	115900	695265930	9190	9190	9190	9170	175
459	20240110	115800	693658580	9190	9190	9190	9190	11
460	20240110	115700	693557490	9190	9190	9190	9190	0
461	20240110	115600	693557490	9190	9190	9190	9190	0
462	20240110	115500	693557490	9190	9190	9190	9190	0
463	20240110	115400	693557490	9190	9190	9190	9190	0
464	20240110	115300	693557490	9190	9190	9190	9190	0
465	20240110	115200	693557490	9190	9190	9190	9190	5
466	20240110	115100	693511540	9200	9160	9200	9160	2
467	20240110	115000	693493180	9210	9210	9210	9210	0
468	20240110	114900	693493180	9210	9160	9210	9160	384
469	20240110	114800	689968100	9160	9160	9160	9160	0
470	20240110	114700	689968100	9160	9150	9160	9150	52
471	20240110	114600	689492250	9180	9180	9180	9180	0
472	20240110	114500	689492250	9180	9180	9180	9180	0
473	20240110	114400	689492250	9180	9160	9180	9160	112
474	20240110	114300	688465960	9180	9180	9180	9180	0
475	20240110	114200	688465960	9180	9180	9180	9180	14
476	20240110	114100	688337440	9120	9120	9120	9120	0
477	20240110	114000	688337440	9120	9120	9210	9120	10127
478	20240110	113900	595116250	9120	9120	9120	9120	0
479	20240110	113800	595116250	9120	9130	9130	9120	3438
480	20240110	113700	563730530	9130	9130	9130	9130	0
481	20240110	113600	563730530	9130	9130	9130	9130	30
482	20240110	113500	563456630	9130	9130	9130	9130	386
483	20240110	113400	559932450	9140	9140	9140	9140	121
484	20240110	113300	558826510	9140	9140	9140	9140	0
485	20240110	113200	558826510	9140	9140	9140	9140	0
486	20240110	113100	558826510	9140	9140	9140	9140	0
487	20240110	113000	558826510	9140	9140	9140	9140	0
488	20240110	112900	558826510	9140	9140	9140	9140	0
489	20240110	112800	558826510	9140	9140	9140	9140	13
490	20240110	112700	558707690	9150	9150	9150	9150	0
491	20240110	112600	558707690	9150	9150	9150	9150	1
492	20240110	112500	558698540	9140	9140	9140	9140	0
493	20240110	112400	558698540	9140	9140	9140	9140	61
494	20240110	112300	558141000	9140	9140	9140	9140	11
495	20240110	112200	558040460	9140	9140	9140	9140	100
496	20240110	112100	557126460	9120	9130	9130	9120	656
497	20240110	112000	551143680	9130	9130	9130	9130	6
498	20240110	111900	551088900	9130	9140	9140	9130	22
499	20240110	111800	550887830	9140	9140	9140	9140	14
500	20240110	111700	550759870	9140	9140	9140	9140	0
501	20240110	111600	550759870	9140	9140	9140	9140	1
502	20240110	111500	550750730	9110	9110	9110	9110	31
503	20240110	111400	550468320	9110	9110	9110	9110	33
504	20240110	111300	550167690	9120	9120	9120	9120	22
505	20240110	111200	549967050	9120	9130	9130	9120	982
506	20240110	111100	541011080	9140	9140	9140	9140	0
507	20240110	111000	541011080	9140	9130	9140	9130	21
508	20240110	110900	540819340	9130	9130	9130	9130	991
509	20240110	110800	531771510	9130	9130	9130	9130	0
510	20240110	110700	531771510	9130	9130	9130	9130	83
511	20240110	110600	531013720	9130	9140	9140	9130	103
512	20240110	110500	530073130	9140	9140	9140	9140	0
513	20240110	110400	530073130	9140	9140	9140	9140	600
514	20240110	110300	524589130	9130	9130	9130	9130	11
515	20240110	110200	524488700	9130	9130	9130	9130	38
516	20240110	110100	524141760	9130	9130	9130	9130	5
517	20240110	110000	524096110	9130	9150	9160	9130	695
518	20240110	105900	517744650	9160	9170	9170	9160	15
519	20240110	105800	517607220	9170	9170	9170	9170	0
520	20240110	105700	517607220	9170	9170	9200	9160	662
521	20240110	105600	511535470	9170	9200	9200	9170	2823
522	20240110	105500	485597220	9200	9200	9200	9200	1
523	20240110	105400	485588020	9210	9210	9210	9210	20
524	20240110	105300	485403820	9210	9210	9210	9210	20
525	20240110	105200	485219620	9210	9210	9210	9210	60
526	20240110	105100	484667020	9210	9200	9210	9200	7133
527	20240110	105000	418974160	9190	9190	9190	9190	0
528	20240110	104900	418974160	9190	9190	9190	9190	0
529	20240110	104800	418974160	9190	9190	9190	9190	75
530	20240110	104700	418284910	9190	9190	9190	9190	0
531	20240110	104600	418284910	9190	9190	9190	9190	4
532	20240110	104500	418248150	9190	9200	9200	9190	359
533	20240110	104400	414948920	9200	9200	9200	9200	1
534	20240110	104300	414939720	9200	9180	9200	9180	240
535	20240110	104200	412733510	9180	9180	9180	9180	1
536	20240110	104100	412724330	9180	9180	9180	9180	1
537	20240110	104000	412715150	9170	9180	9180	9170	143
538	20240110	103900	411403810	9170	9170	9170	9170	50
539	20240110	103800	410945310	9170	9170	9170	9170	0
540	20240110	103700	410945310	9170	9180	9180	9170	100
541	20240110	103600	410028080	9180	9180	9180	9180	0
542	20240110	103500	410028080	9180	9190	9190	9180	57
543	20240110	103400	409504310	9180	9180	9180	9180	0
544	20240110	103300	409504310	9180	9180	9180	9180	13
545	20240110	103200	409384970	9180	9200	9200	9180	120
546	20240110	103100	408282280	9200	9200	9200	9200	0
547	20240110	103000	408282280	9200	9200	9200	9200	150
548	20240110	102900	406902280	9180	9180	9180	9180	25
549	20240110	102800	406672780	9180	9190	9190	9180	1003
550	20240110	102700	397455240	9190	9190	9190	9190	0
551	20240110	102600	397455240	9190	9190	9190	9180	120
552	20240110	102500	396352570	9200	9210	9210	9200	38
553	20240110	102400	396002860	9210	9200	9210	9200	568
554	20240110	102300	390774150	9200	9200	9200	9200	2
555	20240110	102200	390755750	9200	9190	9200	9180	670
556	20240110	102100	384602480	9190	9180	9190	9180	93
557	20240110	102000	383748280	9180	9180	9180	9180	140
558	20240110	101900	382463080	9180	9180	9180	9180	37
559	20240110	101800	382123420	9180	9160	9180	9160	40
560	20240110	101700	381756970	9160	9160	9160	9160	2
561	20240110	101600	381738650	9150	9170	9170	9150	95
562	20240110	101500	380868690	9170	9170	9170	9170	544
563	20240110	101400	375880210	9170	9190	9190	9170	159
564	20240110	101300	374419100	9190	9190	9190	9190	10
565	20240110	101200	374327200	9190	9180	9200	9180	81
566	20240110	101100	373582580	9180	9160	9180	9150	66
567	20240110	101000	372978330	9150	9150	9150	9150	0
568	20240110	100900	372978330	9150	9150	9150	9150	0
569	20240110	100800	372978330	9150	9200	9200	9150	24
570	20240110	100700	372757730	9200	9140	9200	9140	116
571	20240110	100600	371694430	9140	9140	9140	9140	0
572	20240110	100500	371694430	9140	9140	9140	9140	13
573	20240110	100400	371575610	9140	9100	9140	9100	104
574	20240110	100300	370627060	9100	9130	9130	9100	1195
575	20240110	100200	359746620	9130	9130	9130	9130	760
576	20240110	100100	352807820	9130	9130	9130	9130	169
577	20240110	100000	351264850	9100	9110	9110	9100	2121
578	20240110	095900	331963200	9110	9120	9130	9110	892
579	20240110	095800	323831730	9120	9130	9130	9120	620
580	20240110	095700	318176940	9130	9130	9130	9130	200
581	20240110	095600	316350940	9130	9160	9160	9130	400
582	20240110	095500	312693590	9170	9180	9180	9160	673
583	20240110	095400	306525700	9180	9210	9210	9180	4
584	20240110	095300	306488920	9210	9210	9210	9210	722
585	20240110	095200	299839300	9210	9180	9210	9180	476
586	20240110	095100	295469590	9180	9210	9210	9180	76
587	20240110	095000	294771880	9210	9190	9210	9190	7
588	20240110	094900	294707470	9180	9180	9180	9180	107
589	20240110	094800	293725210	9160	9180	9180	9160	229
590	20240110	094700	291625550	9180	9160	9180	9160	17
591	20240110	094600	291469510	9170	9160	9170	9160	302
592	20240110	094500	288700190	9160	9160	9160	9160	6
593	20240110	094400	288645230	9140	9140	9140	9140	1
594	20240110	094300	288636090	9130	9290	9290	9120	10526
595	20240110	094200	191726610	9300	9300	9300	9290	3
596	20240110	094100	191698720	9280	9290	9300	9280	742
597	20240110	094000	184800950	9290	9270	9290	9240	223
598	20240110	093900	182738530	9250	9250	9250	9250	1
599	20240110	093800	182729280	9240	9240	9240	9240	0
600	20240110	093700	182729280	9240	9240	9240	9240	0
601	20240110	093600	182729280	9240	9240	9240	9240	165
602	20240110	093500	181204680	9230	9280	9280	9230	11
603	20240110	093400	181102650	9280	9280	9280	9280	36
604	20240110	093300	180768570	9280	9250	9280	9250	78
605	20240110	093200	180044910	9220	9220	9220	9220	0
606	20240110	093100	180044910	9220	9220	9220	9220	0
607	20240110	093000	180044910	9220	9220	9220	9220	127
608	20240110	092900	178873970	9230	9250	9250	9230	113
609	20240110	092800	177828740	9250	9240	9250	9230	1004
610	20240110	092700	168556030	9250	9240	9250	9240	131
611	20240110	092600	167344780	9240	9240	9260	9240	133
612	20240110	092500	166115840	9250	9260	9280	9250	729
613	20240110	092400	159368450	9280	9270	9280	9270	35
614	20240110	092300	159043890	9260	9290	9290	9260	51
615	20240110	092200	158571300	9250	9260	9260	9250	285
616	20240110	092100	155932810	9240	9240	9240	9240	15
617	20240110	092000	155794210	9240	9240	9240	9240	1
618	20240110	091900	155784970	9270	9210	9300	9210	47
619	20240110	091800	155349220	9340	9200	9340	9190	807
620	20240110	091700	147900440	9200	9220	9220	9200	1198
621	20240110	091600	136869500	9220	9190	9220	9190	270
622	20240110	091500	134384410	9190	9200	9200	9180	124
623	20240110	091400	133244690	9200	9330	9330	9190	2721
624	20240110	091300	108024410	9330	9390	9390	9330	848
625	20240110	091200	100075080	9400	9390	9500	9390	50
626	20240110	091100	99605040	9380	9350	9390	9350	32
627	20240110	091000	99304610	9350	9320	9350	9310	554
628	20240110	090900	94144430	9330	9360	9360	9330	795
629	20240110	090800	86710670	9390	9350	9400	9350	131
630	20240110	090700	85484230	9360	9380	9380	9350	1899
631	20240110	090600	67693540	9380	9420	9430	9370	1532
632	20240110	090500	53291750	9450	9410	9450	9410	2
633	20240110	090400	53272890	9450	9420	9450	9410	1010
634	20240110	090300	43760760	9420	9430	9430	9420	908
635	20240110	090200	35198950	9430	9490	9490	9430	1714
636	20240110	090100	18989730	9560	9460	9560	9450	393
637	20240110	090000	15263660	9450	9720	9720	9450	1587