KissMeData/060590/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	194100	541246950	9680	9680	9680	9680	1705
3	20240110	194000	541246950	9680	9680	9680	9680	0
4	20240110	193900	541246950	9680	9680	9680	9680	0
5	20240110	193800	541246950	9680	9680	9680	9680	0
6	20240110	193700	541246950	9680	9680	9680	9680	0
7	20240110	193600	541246950	9680	9680	9680	9680	0
8	20240110	193500	541246950	9680	9680	9680	9680	0
9	20240110	193400	541246950	9680	9680	9680	9680	0
10	20240110	193300	541246950	9680	9680	9680	9680	0
11	20240110	193200	541246950	9680	9680	9680	9680	0
12	20240110	193100	541246950	9680	9680	9680	9680	0
13	20240110	193000	541246950	9680	9680	9680	9680	0
14	20240110	192900	541246950	9680	9680	9680	9680	0
15	20240110	192800	541246950	9680	9680	9680	9680	0
16	20240110	192700	541246950	9680	9680	9680	9680	0
17	20240110	192600	541246950	9680	9680	9680	9680	0
18	20240110	192500	541246950	9680	9680	9680	9680	0
19	20240110	192400	541246950	9680	9680	9680	9680	0
20	20240110	192300	541246950	9680	9680	9680	9680	0
21	20240110	192200	541246950	9680	9680	9680	9680	0
22	20240110	192100	541246950	9680	9680	9680	9680	0
23	20240110	192000	541246950	9680	9680	9680	9680	0
24	20240110	191900	541246950	9680	9680	9680	9680	0
25	20240110	191800	541246950	9680	9680	9680	9680	0
26	20240110	191700	541246950	9680	9680	9680	9680	0
27	20240110	191600	541246950	9680	9680	9680	9680	0
28	20240110	191500	541246950	9680	9680	9680	9680	0
29	20240110	191400	541246950	9680	9680	9680	9680	0
30	20240110	191300	541246950	9680	9680	9680	9680	0
31	20240110	191200	541246950	9680	9680	9680	9680	0
32	20240110	191100	541246950	9680	9680	9680	9680	1705
33	20240110	191000	541246950	9680	9680	9680	9680	0
34	20240110	190900	541246950	9680	9680	9680	9680	0
35	20240110	190800	541246950	9680	9680	9680	9680	0
36	20240110	190700	541246950	9680	9680	9680	9680	0
37	20240110	190600	541246950	9680	9680	9680	9680	0
38	20240110	190500	541246950	9680	9680	9680	9680	0
39	20240110	190400	541246950	9680	9680	9680	9680	0
40	20240110	190300	541246950	9680	9680	9680	9680	0
41	20240110	190200	541246950	9680	9680	9680	9680	0
42	20240110	190100	541246950	9680	9680	9680	9680	0
43	20240110	190000	541246950	9680	9680	9680	9680	0
44	20240110	185900	541246950	9680	9680	9680	9680	0
45	20240110	185800	541246950	9680	9680	9680	9680	0
46	20240110	185700	541246950	9680	9680	9680	9680	0
47	20240110	185600	541246950	9680	9680	9680	9680	0
48	20240110	185500	541246950	9680	9680	9680	9680	0
49	20240110	185400	541246950	9680	9680	9680	9680	0
50	20240110	185300	541246950	9680	9680	9680	9680	0
51	20240110	185200	541246950	9680	9680	9680	9680	0
52	20240110	185100	541246950	9680	9680	9680	9680	0
53	20240110	185000	541246950	9680	9680	9680	9680	0
54	20240110	184900	541246950	9680	9680	9680	9680	0
55	20240110	184800	541246950	9680	9680	9680	9680	0
56	20240110	184700	541246950	9680	9680	9680	9680	0
57	20240110	184600	541246950	9680	9680	9680	9680	0
58	20240110	184500	541246950	9680	9680	9680	9680	0
59	20240110	184400	541246950	9680	9680	9680	9680	0
60	20240110	184300	541246950	9680	9680	9680	9680	0
61	20240110	184200	541246950	9680	9680	9680	9680	0
62	20240110	184100	541246950	9680	9680	9680	9680	1705
63	20240110	184000	541246950	9680	9680	9680	9680	0
64	20240110	183900	541246950	9680	9680	9680	9680	0
65	20240110	183800	541246950	9680	9680	9680	9680	0
66	20240110	183700	541246950	9680	9680	9680	9680	0
67	20240110	183600	541246950	9680	9680	9680	9680	0
68	20240110	183500	541246950	9680	9680	9680	9680	0
69	20240110	183400	541246950	9680	9680	9680	9680	0
70	20240110	183300	541246950	9680	9680	9680	9680	0
71	20240110	183200	541246950	9680	9680	9680	9680	0
72	20240110	183100	541246950	9680	9680	9680	9680	0
73	20240110	183000	541246950	9680	9680	9680	9680	0
74	20240110	182900	541246950	9680	9680	9680	9680	0
75	20240110	182800	541246950	9680	9680	9680	9680	0
76	20240110	182700	541246950	9680	9680	9680	9680	0
77	20240110	182600	541246950	9680	9680	9680	9680	0
78	20240110	182500	541246950	9680	9680	9680	9680	0
79	20240110	182400	541246950	9680	9680	9680	9680	0
80	20240110	182300	541246950	9680	9680	9680	9680	0
81	20240110	182200	541246950	9680	9680	9680	9680	0
82	20240110	182100	541246950	9680	9680	9680	9680	0
83	20240110	182000	541246950	9680	9680	9680	9680	0
84	20240110	181900	541246950	9680	9680	9680	9680	0
85	20240110	181800	541246950	9680	9680	9680	9680	0
86	20240110	181700	541246950	9680	9680	9680	9680	0
87	20240110	181600	541246950	9680	9680	9680	9680	0
88	20240110	181500	541246950	9680	9680	9680	9680	0
89	20240110	181400	541246950	9680	9680	9680	9680	0
90	20240110	181300	541246950	9680	9680	9680	9680	0
91	20240110	181200	541246950	9680	9680	9680	9680	0
92	20240110	181100	541246950	9680	9680	9680	9680	1705
93	20240110	181000	541246950	9680	9680	9680	9680	0
94	20240110	180900	541246950	9680	9680	9680	9680	0
95	20240110	180800	541246950	9680	9680	9680	9680	0
96	20240110	180700	541246950	9680	9680	9680	9680	0
97	20240110	180600	541246950	9680	9680	9680	9680	0
98	20240110	180500	541246950	9680	9680	9680	9680	0
99	20240110	180400	541246950	9680	9680	9680	9680	0
100	20240110	180300	541246950	9680	9680	9680	9680	0
101	20240110	180200	541246950	9680	9680	9680	9680	0
102	20240110	180100	541246950	9680	9680	9680	9680	0
103	20240110	180000	541246950	9680	9680	9680	9680	0
104	20240110	175900	541246950	9680	9680	9680	9680	0
105	20240110	175800	541246950	9680	9680	9680	9680	0
106	20240110	175700	541246950	9680	9680	9680	9680	0
107	20240110	175600	541246950	9680	9680	9680	9680	0
108	20240110	175500	541246950	9680	9680	9680	9680	0
109	20240110	175400	541246950	9680	9680	9680	9680	0
110	20240110	175300	541246950	9680	9680	9680	9680	0
111	20240110	175200	541246950	9680	9680	9680	9680	0
112	20240110	175100	541246950	9680	9680	9680	9680	0
113	20240110	175000	541246950	9680	9680	9680	9680	0
114	20240110	174900	541246950	9680	9680	9680	9680	0
115	20240110	174800	541246950	9680	9680	9680	9680	0
116	20240110	174700	541246950	9680	9680	9680	9680	0
117	20240110	174600	541246950	9680	9680	9680	9680	0
118	20240110	174500	541246950	9680	9680	9680	9680	0
119	20240110	174400	541246950	9680	9680	9680	9680	0
120	20240110	174300	541246950	9680	9680	9680	9680	0
121	20240110	174200	541246950	9680	9680	9680	9680	0
122	20240110	174100	541246950	9680	9680	9680	9680	1705
123	20240110	174000	541246950	9680	9680	9680	9680	0
124	20240110	173900	541246950	9680	9680	9680	9680	0
125	20240110	173800	541246950	9680	9680	9680	9680	0
126	20240110	173700	541246950	9680	9680	9680	9680	0
127	20240110	173600	541246950	9680	9680	9680	9680	0
128	20240110	173500	541246950	9680	9680	9680	9680	0
129	20240110	173400	541246950	9680	9680	9680	9680	0
130	20240110	173300	541246950	9680	9680	9680	9680	0
131	20240110	173200	541246950	9680	9680	9680	9680	0
132	20240110	173100	541246950	9680	9680	9680	9680	0
133	20240110	173000	541246950	9680	9680	9680	9680	0
134	20240110	172900	541246950	9680	9680	9680	9680	0
135	20240110	172800	541246950	9680	9680	9680	9680	0
136	20240110	172700	541246950	9680	9680	9680	9680	0
137	20240110	172600	541246950	9680	9680	9680	9680	0
138	20240110	172500	541246950	9680	9680	9680	9680	0
139	20240110	172400	541246950	9680	9680	9680	9680	0
140	20240110	172300	541246950	9680	9680	9680	9680	0
141	20240110	172200	541246950	9680	9680	9680	9680	0
142	20240110	172100	541246950	9680	9680	9680	9680	0
143	20240110	172000	541246950	9680	9680	9680	9680	0
144	20240110	171900	541246950	9680	9680	9680	9680	0
145	20240110	171800	541246950	9680	9680	9680	9680	0
146	20240110	171700	541246950	9680	9680	9680	9680	0
147	20240110	171600	541246950	9680	9680	9680	9680	0
148	20240110	171500	541246950	9680	9680	9680	9680	0
149	20240110	171400	541246950	9680	9680	9680	9680	0
150	20240110	171300	541246950	9680	9680	9680	9680	0
151	20240110	171200	541246950	9680	9680	9680	9680	0
152	20240110	171100	541246950	9680	9680	9680	9680	1705
153	20240110	171000	541246950	9680	9680	9680	9680	0
154	20240110	170900	541246950	9680	9680	9680	9680	0
155	20240110	170800	541246950	9680	9680	9680	9680	0
156	20240110	170700	541246950	9680	9680	9680	9680	0
157	20240110	170600	541246950	9680	9680	9680	9680	0
158	20240110	170500	541246950	9680	9680	9680	9680	0
159	20240110	170400	541246950	9680	9680	9680	9680	0
160	20240110	170300	541246950	9680	9680	9680	9680	0
161	20240110	170200	541246950	9680	9680	9680	9680	0
162	20240110	170100	541246950	9680	9680	9680	9680	0
163	20240110	170000	541246950	9680	9680	9680	9680	0
164	20240110	165900	541246950	9680	9680	9680	9680	0
165	20240110	165800	541246950	9680	9680	9680	9680	0
166	20240110	165700	541246950	9680	9680	9680	9680	0
167	20240110	165600	541246950	9680	9680	9680	9680	0
168	20240110	165500	541246950	9680	9680	9680	9680	0
169	20240110	165400	541246950	9680	9680	9680	9680	0
170	20240110	165300	541246950	9680	9680	9680	9680	0
171	20240110	165200	541246950	9680	9680	9680	9680	0
172	20240110	165100	541246950	9680	9680	9680	9680	0
173	20240110	165000	541246950	9680	9680	9680	9680	0
174	20240110	164900	541246950	9680	9680	9680	9680	0
175	20240110	164800	541246950	9680	9680	9680	9680	0
176	20240110	164700	541246950	9680	9680	9680	9680	0
177	20240110	164600	541246950	9680	9680	9680	9680	0
178	20240110	164500	541246950	9680	9680	9680	9680	0
179	20240110	164400	541246950	9680	9680	9680	9680	0
180	20240110	164300	541246950	9680	9680	9680	9680	0
181	20240110	164200	541246950	9680	9680	9680	9680	0
182	20240110	164100	541246950	9680	9680	9680	9680	1705
183	20240110	164000	541246950	9680	9680	9680	9680	0
184	20240110	163900	541246950	9680	9680	9680	9680	0
185	20240110	163800	541246950	9680	9680	9680	9680	0
186	20240110	163700	541246950	9680	9680	9680	9680	0
187	20240110	163600	541246950	9680	9680	9680	9680	0
188	20240110	163500	541246950	9680	9680	9680	9680	0
189	20240110	163400	541246950	9680	9680	9680	9680	0
190	20240110	163300	541246950	9680	9680	9680	9680	0
191	20240110	163200	541246950	9680	9680	9680	9680	0
192	20240110	163100	541246950	9680	9680	9680	9680	0
193	20240110	163000	541246950	9680	9680	9680	9680	0
194	20240110	162900	541246950	9680	9680	9680	9680	0
195	20240110	162800	541246950	9680	9680	9680	9680	0
196	20240110	162700	541246950	9680	9680	9680	9680	0
197	20240110	162600	541246950	9680	9680	9680	9680	0
198	20240110	162500	541246950	9680	9680	9680	9680	0
199	20240110	162400	541246950	9680	9680	9680	9680	0
200	20240110	162300	541246950	9680	9680	9680	9680	0
201	20240110	162200	541246950	9680	9680	9680	9680	0
202	20240110	162100	541246950	9680	9680	9680	9680	0
203	20240110	162000	541246950	9680	9680	9680	9680	0
204	20240110	161900	541246950	9680	9680	9680	9680	0
205	20240110	161800	541246950	9680	9680	9680	9680	0
206	20240110	161700	541246950	9680	9680	9680	9680	0
207	20240110	161600	541246950	9680	9680	9680	9680	0
208	20240110	161500	541246950	9680	9680	9680	9680	0
209	20240110	161400	541246950	9680	9680	9680	9680	0
210	20240110	161300	541246950	9680	9680	9680	9680	0
211	20240110	161200	541246950	9680	9680	9680	9680	0
212	20240110	161100	541246950	9680	9680	9680	9680	1705
213	20240110	161000	541246950	9680	9680	9680	9680	0
214	20240110	160900	541246950	9680	9680	9680	9680	0
215	20240110	160800	541246950	9680	9680	9680	9680	0
216	20240110	160700	541246950	9680	9680	9680	9680	0
217	20240110	160600	541246950	9680	9680	9680	9680	0
218	20240110	160500	541246950	9680	9680	9680	9680	0
219	20240110	160400	541246950	9680	9680	9680	9680	0
220	20240110	160300	541246950	9680	9680	9680	9680	0
221	20240110	160200	541246950	9680	9680	9680	9680	0
222	20240110	160100	541246950	9680	9680	9680	9680	0
223	20240110	160000	541246950	9680	9680	9680	9680	0
224	20240110	155900	541246950	9680	9680	9680	9680	0
225	20240110	155800	541246950	9680	9680	9680	9680	0
226	20240110	155700	541246950	9680	9680	9680	9680	0
227	20240110	155600	541246950	9680	9680	9680	9680	0
228	20240110	155500	541246950	9680	9680	9680	9680	0
229	20240110	155400	541246950	9680	9680	9680	9680	0
230	20240110	155300	541246950	9680	9680	9680	9680	0
231	20240110	155200	541246950	9680	9680	9680	9680	0
232	20240110	155100	541246950	9680	9680	9680	9680	0
233	20240110	155000	541246950	9680	9680	9680	9680	0
234	20240110	154900	541246950	9680	9680	9680	9680	0
235	20240110	154800	541246950	9680	9680	9680	9680	0
236	20240110	154700	541246950	9680	9680	9680	9680	0
237	20240110	154600	541246950	9680	9680	9680	9680	0
238	20240110	154500	541246950	9680	9680	9680	9680	0
239	20240110	154400	541246950	9680	9680	9680	9680	0
240	20240110	154300	541246950	9680	9680	9680	9680	0
241	20240110	154200	541246950	9680	9680	9680	9680	0
242	20240110	154100	541246950	9680	9680	9680	9680	1705
243	20240110	154000	541246950	9680	9680	9680	9680	0
244	20240110	153900	541246950	9680	9680	9680	9680	0
245	20240110	153800	541246950	9680	9680	9680	9680	0
246	20240110	153700	541246950	9680	9680	9680	9680	0
247	20240110	153600	541246950	9680	9680	9680	9680	0
248	20240110	153500	541246950	9680	9680	9680	9680	0
249	20240110	153400	541246950	9680	9680	9680	9680	0
250	20240110	153300	541246950	9680	9680	9680	9680	0
251	20240110	153200	541246950	9680	9680	9680	9680	0
252	20240110	153100	541246950	9680	9680	9680	9680	0
253	20240110	153000	541246950	9680	9680	9680	9680	1705
254	20240110	152900	524742550	9730	9730	9730	9730	0
255	20240110	152800	524742550	9730	9730	9730	9730	0
256	20240110	152700	524742550	9730	9730	9730	9730	0
257	20240110	152600	524742550	9730	9730	9730	9730	0
258	20240110	152500	524742550	9730	9730	9730	9730	0
259	20240110	152400	524742550	9730	9730	9730	9730	0
260	20240110	152300	524742550	9730	9730	9730	9730	0
261	20240110	152200	524742550	9730	9730	9730	9730	0
262	20240110	152100	524742550	9730	9730	9730	9730	0
263	20240110	152000	524742550	9730	9730	9730	9730	0
264	20240110	151900	524742550	9730	9700	9730	9680	750
265	20240110	151800	517468340	9700	9700	9700	9700	201
266	20240110	151700	515518640	9700	9700	9700	9700	0
267	20240110	151600	515518640	9700	9690	9700	9670	341
268	20240110	151500	512214380	9700	9680	9700	9670	20
269	20240110	151400	512020830	9700	9700	9700	9700	0
270	20240110	151300	512020830	9700	9700	9700	9700	4
271	20240110	151200	511982030	9690	9690	9690	9680	46
272	20240110	151100	511536730	9670	9680	9680	9670	200
273	20240110	151000	509602380	9680	9690	9700	9680	891
274	20240110	150900	500977330	9690	9690	9690	9690	0
275	20240110	150800	500977330	9690	9710	9710	9690	550
276	20240110	150700	495644220	9700	9710	9710	9700	400
277	20240110	150600	491764210	9730	9730	9730	9730	0
278	20240110	150500	491764210	9730	9730	9730	9730	27
279	20240110	150400	491501500	9730	9730	9730	9730	0
280	20240110	150300	491501500	9730	9730	9730	9730	1
281	20240110	150200	491491770	9700	9700	9700	9700	82
282	20240110	150100	490696370	9730	9730	9730	9730	1
283	20240110	150000	490686640	9700	9700	9700	9700	0
284	20240110	145900	490686640	9700	9700	9700	9700	400
285	20240110	145800	486806640	9700	9700	9700	9700	60
286	20240110	145700	486224640	9700	9710	9710	9700	47
287	20240110	145600	485768730	9730	9730	9730	9730	0
288	20240110	145500	485768730	9730	9730	9730	9730	0
289	20240110	145400	485768730	9730	9730	9730	9730	0
290	20240110	145300	485768730	9730	9730	9730	9730	0
291	20240110	145200	485768730	9730	9730	9730	9730	0
292	20240110	145100	485768730	9730	9730	9730	9730	0
293	20240110	145000	485768730	9730	9730	9730	9730	200
294	20240110	144900	483822730	9740	9740	9740	9740	1
295	20240110	144800	483812990	9700	9710	9710	9700	1001
296	20240110	144700	474095270	9710	9710	9710	9710	82
297	20240110	144600	473299050	9710	9730	9730	9710	978
298	20240110	144500	463788710	9740	9740	9740	9740	0
299	20240110	144400	463788710	9740	9740	9740	9740	0
300	20240110	144300	463788710	9740	9740	9740	9740	0
301	20240110	144200	463788710	9740	9740	9740	9740	0
302	20240110	144100	463788710	9740	9730	9740	9730	150
303	20240110	144000	462328210	9740	9740	9740	9740	0
304	20240110	143900	462328210	9740	9740	9740	9740	541
305	20240110	143800	457058870	9740	9740	9740	9740	1
306	20240110	143700	457049130	9750	9750	9750	9750	100
307	20240110	143600	456074130	9750	9750	9750	9750	0
308	20240110	143500	456074130	9750	9740	9750	9740	11
309	20240110	143400	455966890	9750	9750	9750	9750	11
310	20240110	143300	455859640	9750	9750	9750	9750	0
311	20240110	143200	455859640	9750	9750	9750	9740	3
312	20240110	143100	455830400	9750	9750	9750	9750	19
313	20240110	143000	455645150	9750	9750	9750	9750	31
314	20240110	142900	455342900	9790	9790	9790	9790	0
315	20240110	142800	455342900	9790	9790	9790	9790	0
316	20240110	142700	455342900	9790	9790	9790	9790	0
317	20240110	142600	455342900	9790	9790	9790	9790	0
318	20240110	142500	455342900	9790	9790	9790	9790	0
319	20240110	142400	455342900	9790	9770	9790	9770	200
320	20240110	142300	453386560	9770	9770	9770	9770	0
321	20240110	142200	453386560	9770	9770	9770	9770	103
322	20240110	142100	452380250	9770	9770	9770	9770	1
323	20240110	142000	452370480	9730	9740	9740	9730	13
324	20240110	141900	452243970	9740	9740	9740	9740	23
325	20240110	141800	452019950	9740	9740	9740	9740	0
326	20240110	141700	452019950	9740	9740	9740	9740	0
327	20240110	141600	452019950	9740	9740	9740	9740	1
328	20240110	141500	452010210	9730	9730	9730	9730	0
329	20240110	141400	452010210	9730	9730	9730	9730	0
330	20240110	141300	452010210	9730	9730	9730	9730	0
331	20240110	141200	452010210	9730	9730	9730	9730	0
332	20240110	141100	452010210	9730	9730	9730	9730	2
333	20240110	141000	451990750	9730	9730	9730	9730	0
334	20240110	140900	451990750	9730	9730	9730	9730	54
335	20240110	140800	451465330	9770	9770	9770	9770	0
336	20240110	140700	451465330	9770	9770	9770	9770	0
337	20240110	140600	451465330	9770	9770	9770	9770	0
338	20240110	140500	451465330	9770	9770	9770	9770	542
339	20240110	140400	446169990	9770	9770	9770	9770	8
340	20240110	140300	446091830	9770	9770	9770	9770	5
341	20240110	140200	446042980	9780	9780	9780	9780	0
342	20240110	140100	446042980	9780	9760	9780	9760	4
343	20240110	140000	446003920	9760	9760	9760	9760	0
344	20240110	135900	446003920	9760	9760	9760	9760	0
345	20240110	135800	446003920	9760	9760	9760	9760	0
346	20240110	135700	446003920	9760	9760	9760	9760	0
347	20240110	135600	446003920	9760	9760	9760	9760	1
348	20240110	135500	445994160	9720	9720	9720	9720	0
349	20240110	135400	445994160	9720	9720	9720	9720	0
350	20240110	135300	445994160	9720	9740	9740	9720	400
351	20240110	135200	442105070	9730	9730	9730	9730	0
352	20240110	135100	442105070	9730	9730	9730	9730	0
353	20240110	135000	442105070	9730	9750	9750	9730	50
354	20240110	134900	441618550	9770	9770	9770	9770	0
355	20240110	134800	441618550	9770	9770	9770	9770	0
356	20240110	134700	441618550	9770	9770	9770	9770	0
357	20240110	134600	441618550	9770	9770	9770	9770	0
358	20240110	134500	441618550	9770	9770	9770	9770	180
359	20240110	134400	439859950	9770	9770	9770	9770	1
360	20240110	134300	439850180	9770	9770	9770	9770	2
361	20240110	134200	439830640	9770	9770	9770	9770	127
362	20240110	134100	438589850	9770	9770	9770	9770	10
363	20240110	134000	438492150	9770	9770	9770	9770	0
364	20240110	133900	438492150	9770	9770	9770	9770	0
365	20240110	133800	438492150	9770	9770	9770	9770	217
366	20240110	133700	436372060	9780	9780	9780	9780	0
367	20240110	133600	436372060	9780	9780	9780	9780	0
368	20240110	133500	436372060	9780	9780	9780	9780	0
369	20240110	133400	436372060	9780	9780	9780	9780	0
370	20240110	133300	436372060	9780	9780	9780	9780	0
371	20240110	133200	436372060	9780	9780	9780	9780	0
372	20240110	133100	436372060	9780	9780	9780	9780	1
373	20240110	133000	436362280	9780	9780	9780	9780	0
374	20240110	132900	436362280	9780	9780	9780	9780	5
375	20240110	132800	436313380	9780	9780	9780	9780	219
376	20240110	132700	434171560	9770	9760	9770	9760	218
377	20240110	132600	432042060	9760	9760	9760	9760	59
378	20240110	132500	431466220	9760	9760	9760	9760	0
379	20240110	132400	431466220	9760	9760	9760	9760	0
380	20240110	132300	431466220	9760	9760	9760	9760	0
381	20240110	132200	431466220	9760	9760	9760	9760	0
382	20240110	132100	431466220	9760	9730	9760	9730	2
383	20240110	132000	431446730	9730	9730	9730	9730	113
384	20240110	131900	430347240	9730	9730	9730	9730	0
385	20240110	131800	430347240	9730	9730	9730	9730	105
386	20240110	131700	429325590	9730	9730	9730	9730	0
387	20240110	131600	429325590	9730	9730	9730	9730	4
388	20240110	131500	429286670	9690	9770	9770	9690	3423
389	20240110	131400	396115790	9700	9700	9700	9700	0
390	20240110	131300	396115790	9700	9700	9700	9700	105
391	20240110	131200	395097290	9700	9700	9700	9700	1233
392	20240110	131100	383137190	9700	9770	9770	9700	501
393	20240110	131000	378277420	9730	9710	9730	9690	2001
394	20240110	130900	358881460	9730	9730	9730	9730	1
395	20240110	130800	358871730	9720	9720	9720	9720	109
396	20240110	130700	357812250	9730	9730	9730	9730	269
397	20240110	130600	355194880	9730	9730	9730	9730	9
398	20240110	130500	355107310	9740	9740	9740	9740	1
399	20240110	130400	355097570	9720	9730	9730	9720	550
400	20240110	130300	349751430	9730	9730	9730	9730	1008
401	20240110	130200	339943590	9730	9730	9730	9730	100
402	20240110	130100	338970590	9730	9730	9730	9730	292
403	20240110	130000	336129430	9730	9730	9730	9730	767
404	20240110	125900	328666520	9750	9750	9750	9750	0
405	20240110	125800	328666520	9750	9750	9750	9750	225
406	20240110	125700	326472770	9770	9770	9770	9770	767
407	20240110	125600	318979180	9760	9760	9760	9760	3
408	20240110	125500	318949900	9760	9760	9760	9760	0
409	20240110	125400	318949900	9760	9760	9760	9760	3
410	20240110	125300	318920620	9770	9770	9770	9770	100
411	20240110	125200	317943620	9770	9770	9770	9770	2
412	20240110	125100	317924080	9770	9770	9770	9770	0
413	20240110	125000	317924080	9770	9770	9770	9770	0
414	20240110	124900	317924080	9770	9770	9770	9770	0
415	20240110	124800	317924080	9770	9770	9770	9770	20
416	20240110	124700	317728680	9770	9770	9770	9770	0
417	20240110	124600	317728680	9770	9770	9770	9770	0
418	20240110	124500	317728680	9770	9770	9770	9770	1
419	20240110	124400	317718910	9780	9780	9780	9780	0
420	20240110	124300	317718910	9780	9780	9780	9780	0
421	20240110	124200	317718910	9780	9780	9780	9780	0
422	20240110	124100	317718910	9780	9780	9780	9780	1
423	20240110	124000	317709130	9720	9720	9720	9720	0
424	20240110	123900	317709130	9720	9730	9730	9720	2070
425	20240110	123800	297568130	9780	9780	9780	9780	0
426	20240110	123700	297568130	9780	9730	9780	9730	5
427	20240110	123600	297519430	9740	9740	9740	9740	10
428	20240110	123500	297422030	9780	9780	9780	9780	0
429	20240110	123400	297422030	9780	9780	9780	9780	1
430	20240110	123300	297412250	9750	9750	9750	9750	0
431	20240110	123200	297412250	9750	9750	9750	9750	1030
432	20240110	123100	287369750	9790	9790	9790	9790	102
433	20240110	123000	286371170	9790	9790	9790	9790	0
434	20240110	122900	286371170	9790	9790	9790	9790	1
435	20240110	122800	286361380	9760	9760	9760	9760	0
436	20240110	122700	286361380	9760	9760	9760	9760	0
437	20240110	122600	286361380	9760	9760	9760	9760	121
438	20240110	122500	285180420	9760	9760	9760	9760	25
439	20240110	122400	284936420	9760	9760	9760	9760	100
440	20240110	122300	283960420	9760	9760	9760	9760	0
441	20240110	122200	283960420	9760	9760	9760	9760	0
442	20240110	122100	283960420	9760	9760	9760	9760	113
443	20240110	122000	282857540	9760	9770	9770	9760	32
444	20240110	121900	282545020	9770	9770	9770	9770	0
445	20240110	121800	282545020	9770	9770	9770	9770	1
446	20240110	121700	282535250	9770	9780	9780	9770	2
447	20240110	121600	282515700	9750	9750	9750	9750	0
448	20240110	121500	282515700	9750	9750	9750	9750	146
449	20240110	121400	281092200	9750	9750	9750	9750	0
450	20240110	121300	281092200	9750	9750	9750	9750	0
451	20240110	121200	281092200	9750	9750	9750	9750	0
452	20240110	121100	281092200	9750	9750	9750	9750	200
453	20240110	121000	279142200	9790	9790	9790	9790	0
454	20240110	120900	279142200	9790	9790	9790	9790	0
455	20240110	120800	279142200	9790	9790	9790	9790	0
456	20240110	120700	279142200	9790	9790	9790	9790	0
457	20240110	120600	279142200	9790	9790	9790	9790	2
458	20240110	120500	279122620	9750	9750	9750	9750	0
459	20240110	120400	279122620	9750	9760	9760	9750	54
460	20240110	120300	278596110	9750	9750	9750	9750	0
461	20240110	120200	278596110	9750	9760	9760	9750	41
462	20240110	120100	278196320	9750	9760	9760	9750	90
463	20240110	120000	277318200	9790	9790	9790	9790	0
464	20240110	115900	277318200	9790	9790	9790	9790	0
465	20240110	115800	277318200	9790	9790	9790	9790	0
466	20240110	115700	277318200	9790	9790	9790	9790	0
467	20240110	115600	277318200	9790	9790	9790	9790	0
468	20240110	115500	277318200	9790	9760	9790	9760	1600
469	20240110	115400	261667640	9760	9760	9760	9760	102
470	20240110	115300	260672120	9760	9760	9760	9760	0
471	20240110	115200	260672120	9760	9760	9760	9760	0
472	20240110	115100	260672120	9760	9760	9760	9760	0
473	20240110	115000	260672120	9760	9760	9760	9760	0
474	20240110	114900	260672120	9760	9760	9760	9760	83
475	20240110	114800	259862040	9760	9760	9760	9760	10
476	20240110	114700	259764440	9760	9760	9760	9760	1
477	20240110	114600	259754680	9780	9780	9780	9780	2
478	20240110	114500	259735120	9750	9750	9750	9750	100
479	20240110	114400	258760120	9750	9750	9750	9750	0
480	20240110	114300	258760120	9750	9750	9750	9750	0
481	20240110	114200	258760120	9750	9750	9750	9750	0
482	20240110	114100	258760120	9750	9750	9750	9750	0
483	20240110	114000	258760120	9750	9750	9750	9750	0
484	20240110	113900	258760120	9750	9760	9760	9750	1575
485	20240110	113800	243392990	9760	9760	9760	9760	0
486	20240110	113700	243392990	9760	9760	9760	9760	0
487	20240110	113600	243392990	9760	9760	9760	9760	50
488	20240110	113500	242904990	9790	9790	9790	9790	10
489	20240110	113400	242807090	9790	9790	9790	9790	0
490	20240110	113300	242807090	9790	9790	9790	9790	0
491	20240110	113200	242807090	9790	9790	9790	9790	0
492	20240110	113100	242807090	9790	9790	9790	9790	0
493	20240110	113000	242807090	9790	9790	9790	9790	23
494	20240110	112900	242581920	9790	9790	9790	9790	0
495	20240110	112800	242581920	9790	9790	9790	9790	0
496	20240110	112700	242581920	9790	9790	9790	9790	0
497	20240110	112600	242581920	9790	9790	9790	9790	0
498	20240110	112500	242581920	9790	9780	9790	9750	180
499	20240110	112400	240822080	9780	9780	9780	9780	107
500	20240110	112300	239775620	9780	9780	9780	9780	0
501	20240110	112200	239775620	9780	9780	9780	9780	10
502	20240110	112100	239677820	9780	9780	9780	9780	0
503	20240110	112000	239677820	9780	9780	9780	9780	77
504	20240110	111900	238924760	9790	9790	9790	9790	0
505	20240110	111800	238924760	9790	9790	9790	9790	0
506	20240110	111700	238924760	9790	9790	9790	9790	1
507	20240110	111600	238914970	9780	9780	9780	9780	0
508	20240110	111500	238914970	9780	9780	9780	9780	0
509	20240110	111400	238914970	9780	9780	9780	9780	11
510	20240110	111300	238807390	9780	9780	9780	9780	0
511	20240110	111200	238807390	9780	9780	9780	9780	16
512	20240110	111100	238650910	9780	9780	9780	9780	683
513	20240110	111000	231971170	9780	9780	9780	9780	1
514	20240110	110900	231961390	9780	9770	9780	9770	2
515	20240110	110800	231941840	9790	9790	9790	9790	1
516	20240110	110700	231932050	9770	9790	9790	9770	207
517	20240110	110600	229909620	9770	9770	9770	9770	2
518	20240110	110500	229890080	9790	9790	9790	9790	0
519	20240110	110400	229890080	9790	9790	9790	9790	0
520	20240110	110300	229890080	9790	9790	9790	9790	0
521	20240110	110200	229890080	9790	9790	9790	9770	102
522	20240110	110100	228893500	9770	9770	9770	9770	271
523	20240110	110000	226245830	9770	9770	9770	9770	0
524	20240110	105900	226245830	9770	9770	9770	9770	2
525	20240110	105800	226226290	9780	9780	9780	9780	0
526	20240110	105700	226226290	9780	9730	9780	9730	851
527	20240110	105600	217946010	9730	9730	9730	9730	0
528	20240110	105500	217946010	9730	9730	9730	9730	0
529	20240110	105400	217946010	9730	9730	9730	9730	0
530	20240110	105300	217946010	9730	9730	9730	9730	0
531	20240110	105200	217946010	9730	9730	9730	9730	0
532	20240110	105100	217946010	9730	9730	9730	9730	0
533	20240110	105000	217946010	9730	9730	9730	9730	60
534	20240110	104900	217362210	9730	9730	9730	9730	0
535	20240110	104800	217362210	9730	9730	9730	9730	7
536	20240110	104700	217294100	9790	9790	9790	9790	33
537	20240110	104600	216971030	9790	9780	9790	9780	16
538	20240110	104500	216814490	9790	9790	9790	9790	0
539	20240110	104400	216814490	9790	9790	9790	9720	4267
540	20240110	104300	175323810	9770	9770	9770	9770	200
541	20240110	104200	173369810	9770	9770	9770	9770	1
542	20240110	104100	173360040	9790	9790	9790	9790	0
543	20240110	104000	173360040	9790	9790	9790	9790	0
544	20240110	103900	173360040	9790	9790	9790	9790	0
545	20240110	103800	173360040	9790	9790	9790	9790	0
546	20240110	103700	173360040	9790	9770	9790	9770	603
547	20240110	103600	167468550	9770	9770	9770	9770	108
548	20240110	103500	166413390	9760	9750	9760	9750	287
549	20240110	103400	163614140	9740	9740	9740	9740	0
550	20240110	103300	163614140	9740	9720	9740	9720	633
551	20240110	103200	157449520	9740	9740	9740	9740	0
552	20240110	103100	157449520	9740	9740	9740	9740	1
553	20240110	103000	157439780	9720	9720	9720	9720	0
554	20240110	102900	157439780	9720	9720	9720	9720	1
555	20240110	102800	157430060	9720	9720	9720	9720	0
556	20240110	102700	157430060	9720	9720	9720	9720	0
557	20240110	102600	157430060	9720	9720	9720	9720	300
558	20240110	102500	154514060	9740	9740	9740	9740	0
559	20240110	102400	154514060	9740	9740	9740	9740	0
560	20240110	102300	154514060	9740	9740	9740	9740	0
561	20240110	102200	154514060	9740	9730	9740	9710	168
562	20240110	102100	152880490	9730	9730	9730	9730	394
563	20240110	102000	149046870	9730	9730	9730	9730	0
564	20240110	101900	149046870	9730	9730	9730	9730	0
565	20240110	101800	149046870	9730	9730	9730	9730	42
566	20240110	101700	148638210	9730	9730	9730	9730	102
567	20240110	101600	147645750	9730	9710	9730	9710	21
568	20240110	101500	147441780	9710	9710	9710	9710	0
569	20240110	101400	147441780	9710	9710	9710	9710	1
570	20240110	101300	147432070	9710	9710	9710	9710	53
571	20240110	101200	146917440	9730	9730	9730	9730	1
572	20240110	101100	146907710	9710	9710	9710	9710	0
573	20240110	101000	146907710	9710	9710	9710	9710	0
574	20240110	100900	146907710	9710	9730	9730	9710	15
575	20240110	100800	146761960	9730	9730	9730	9730	0
576	20240110	100700	146761960	9730	9710	9730	9710	2
577	20240110	100600	146742520	9710	9710	9710	9710	90
578	20240110	100500	145868620	9730	9700	9730	9700	208
579	20240110	100400	143849520	9720	9720	9720	9720	43
580	20240110	100300	143431560	9730	9670	9730	9670	352
581	20240110	100200	140026480	9670	9670	9670	9670	60
582	20240110	100100	139446280	9670	9670	9670	9670	0
583	20240110	100000	139446280	9670	9670	9720	9670	502
584	20240110	095900	134586840	9720	9680	9720	9670	475
585	20240110	095800	129989000	9690	9730	9730	9690	151
586	20240110	095700	128525770	9700	9700	9700	9700	1
587	20240110	095600	128516070	9700	9700	9700	9700	2
588	20240110	095500	128496670	9700	9700	9710	9700	266
589	20240110	095400	125916440	9700	9700	9700	9700	45
590	20240110	095300	125479940	9710	9700	9710	9700	598
591	20240110	095200	119679270	9700	9710	9710	9700	3
592	20240110	095100	119650160	9700	9700	9700	9700	25
593	20240110	095000	119407660	9700	9750	9750	9700	51
594	20240110	094900	118910460	9750	9750	9750	9750	2
595	20240110	094800	118890960	9700	9700	9700	9700	1
596	20240110	094700	118881260	9700	9700	9700	9700	1
597	20240110	094600	118871560	9700	9700	9700	9700	400
598	20240110	094500	114991560	9710	9720	9720	9710	440
599	20240110	094400	110716000	9730	9730	9730	9730	0
600	20240110	094300	110716000	9730	9730	9730	9730	115
601	20240110	094200	109597050	9720	9720	9720	9720	1
602	20240110	094100	109587330	9710	9750	9760	9710	231
603	20240110	094000	107338310	9740	9740	9740	9740	0
604	20240110	093900	107338310	9740	9740	9740	9740	1
605	20240110	093800	107328570	9700	9700	9700	9700	248
606	20240110	093700	104922970	9690	9690	9690	9690	56
607	20240110	093600	104380330	9670	9670	9670	9670	0
608	20240110	093500	104380330	9670	9670	9670	9670	0
609	20240110	093400	104380330	9670	9670	9670	9670	83
610	20240110	093300	103577720	9670	9680	9680	9670	22
611	20240110	093200	103364780	9680	9680	9680	9680	10
612	20240110	093100	103267980	9670	9670	9670	9670	15
613	20240110	093000	103122930	9660	9670	9670	9660	11
614	20240110	092900	103016640	9660	9660	9660	9660	0
615	20240110	092800	103016640	9660	9670	9670	9660	540
616	20240110	092700	97800160	9670	9670	9670	9670	9
617	20240110	092600	97713130	9670	9670	9670	9670	3
618	20240110	092500	97684120	9680	9680	9680	9680	0
619	20240110	092400	97684120	9680	9680	9680	9680	12
620	20240110	092300	97567960	9670	9670	9670	9670	3
621	20240110	092200	97538950	9650	9650	9650	9650	0
622	20240110	092100	97538950	9650	9650	9650	9650	0
623	20240110	092000	97538950	9650	9680	9680	9650	254
624	20240110	091900	95087160	9680	9680	9680	9650	521
625	20240110	091800	90058830	9680	9690	9690	9680	4
626	20240110	091700	90020100	9660	9690	9690	9660	1277
627	20240110	091600	77682750	9690	9690	9690	9690	3
628	20240110	091500	77653680	9690	9700	9700	9690	65
629	20240110	091400	77023240	9710	9710	9710	9660	1068
630	20240110	091300	66686120	9700	9720	9720	9700	2286
631	20240110	091200	44506520	9780	9770	9780	9770	20
632	20240110	091100	44311030	9730	9730	9730	9730	89
633	20240110	091000	43445060	9730	9730	9730	9730	0
634	20240110	090900	43445060	9730	9810	9810	9730	115
635	20240110	090800	42321810	9750	9750	9750	9750	321
636	20240110	090700	39192060	9750	9760	9760	9750	282
637	20240110	090600	36440750	9810	9810	9810	9770	95
638	20240110	090500	35512440	9840	9840	9840	9840	0
639	20240110	090400	35512440	9840	9840	9840	9840	0
640	20240110	090300	35512440	9840	9840	9840	9840	0
641	20240110	090200	35512440	9840	9850	9850	9770	545
642	20240110	090100	30152070	9770	9760	9770	9760	92
643	20240110	090000	29253950	9880	9730	9880	9730	3005