KissMeData/082640/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	195500	404048895	4265	4265	4265	4265	809
3	20240110	195400	404048895	4265	4265	4265	4265	0
4	20240110	195300	404048895	4265	4265	4265	4265	0
5	20240110	195200	404048895	4265	4265	4265	4265	0
6	20240110	195100	404048895	4265	4265	4265	4265	0
7	20240110	195000	404048895	4265	4265	4265	4265	0
8	20240110	194900	404048895	4265	4265	4265	4265	0
9	20240110	194800	404048895	4265	4265	4265	4265	0
10	20240110	194700	404048895	4265	4265	4265	4265	0
11	20240110	194600	404048895	4265	4265	4265	4265	0
12	20240110	194500	404048895	4265	4265	4265	4265	0
13	20240110	194400	404048895	4265	4265	4265	4265	0
14	20240110	194300	404048895	4265	4265	4265	4265	0
15	20240110	194200	404048895	4265	4265	4265	4265	0
16	20240110	194100	404048895	4265	4265	4265	4265	0
17	20240110	194000	404048895	4265	4265	4265	4265	0
18	20240110	193900	404048895	4265	4265	4265	4265	0
19	20240110	193800	404048895	4265	4265	4265	4265	0
20	20240110	193700	404048895	4265	4265	4265	4265	0
21	20240110	193600	404048895	4265	4265	4265	4265	0
22	20240110	193500	404048895	4265	4265	4265	4265	0
23	20240110	193400	404048895	4265	4265	4265	4265	0
24	20240110	193300	404048895	4265	4265	4265	4265	0
25	20240110	193200	404048895	4265	4265	4265	4265	0
26	20240110	193100	404048895	4265	4265	4265	4265	0
27	20240110	193000	404048895	4265	4265	4265	4265	0
28	20240110	192900	404048895	4265	4265	4265	4265	0
29	20240110	192800	404048895	4265	4265	4265	4265	0
30	20240110	192700	404048895	4265	4265	4265	4265	0
31	20240110	192600	404048895	4265	4265	4265	4265	0
32	20240110	192500	404048895	4265	4265	4265	4265	809
33	20240110	192400	404048895	4265	4265	4265	4265	0
34	20240110	192300	404048895	4265	4265	4265	4265	0
35	20240110	192200	404048895	4265	4265	4265	4265	0
36	20240110	192100	404048895	4265	4265	4265	4265	0
37	20240110	192000	404048895	4265	4265	4265	4265	0
38	20240110	191900	404048895	4265	4265	4265	4265	0
39	20240110	191800	404048895	4265	4265	4265	4265	0
40	20240110	191700	404048895	4265	4265	4265	4265	0
41	20240110	191600	404048895	4265	4265	4265	4265	0
42	20240110	191500	404048895	4265	4265	4265	4265	0
43	20240110	191400	404048895	4265	4265	4265	4265	0
44	20240110	191300	404048895	4265	4265	4265	4265	0
45	20240110	191200	404048895	4265	4265	4265	4265	0
46	20240110	191100	404048895	4265	4265	4265	4265	0
47	20240110	191000	404048895	4265	4265	4265	4265	0
48	20240110	190900	404048895	4265	4265	4265	4265	0
49	20240110	190800	404048895	4265	4265	4265	4265	0
50	20240110	190700	404048895	4265	4265	4265	4265	0
51	20240110	190600	404048895	4265	4265	4265	4265	0
52	20240110	190500	404048895	4265	4265	4265	4265	0
53	20240110	190400	404048895	4265	4265	4265	4265	0
54	20240110	190300	404048895	4265	4265	4265	4265	0
55	20240110	190200	404048895	4265	4265	4265	4265	0
56	20240110	190100	404048895	4265	4265	4265	4265	0
57	20240110	190000	404048895	4265	4265	4265	4265	0
58	20240110	185900	404048895	4265	4265	4265	4265	0
59	20240110	185800	404048895	4265	4265	4265	4265	0
60	20240110	185700	404048895	4265	4265	4265	4265	0
61	20240110	185600	404048895	4265	4265	4265	4265	0
62	20240110	185500	404048895	4265	4265	4265	4265	809
63	20240110	185400	404048895	4265	4265	4265	4265	0
64	20240110	185300	404048895	4265	4265	4265	4265	0
65	20240110	185200	404048895	4265	4265	4265	4265	0
66	20240110	185100	404048895	4265	4265	4265	4265	0
67	20240110	185000	404048895	4265	4265	4265	4265	0
68	20240110	184900	404048895	4265	4265	4265	4265	0
69	20240110	184800	404048895	4265	4265	4265	4265	0
70	20240110	184700	404048895	4265	4265	4265	4265	0
71	20240110	184600	404048895	4265	4265	4265	4265	0
72	20240110	184500	404048895	4265	4265	4265	4265	0
73	20240110	184400	404048895	4265	4265	4265	4265	0
74	20240110	184300	404048895	4265	4265	4265	4265	0
75	20240110	184200	404048895	4265	4265	4265	4265	0
76	20240110	184100	404048895	4265	4265	4265	4265	0
77	20240110	184000	404048895	4265	4265	4265	4265	0
78	20240110	183900	404048895	4265	4265	4265	4265	0
79	20240110	183800	404048895	4265	4265	4265	4265	0
80	20240110	183700	404048895	4265	4265	4265	4265	0
81	20240110	183600	404048895	4265	4265	4265	4265	0
82	20240110	183500	404048895	4265	4265	4265	4265	0
83	20240110	183400	404048895	4265	4265	4265	4265	0
84	20240110	183300	404048895	4265	4265	4265	4265	0
85	20240110	183200	404048895	4265	4265	4265	4265	0
86	20240110	183100	404048895	4265	4265	4265	4265	0
87	20240110	183000	404048895	4265	4265	4265	4265	0
88	20240110	182900	404048895	4265	4265	4265	4265	0
89	20240110	182800	404048895	4265	4265	4265	4265	0
90	20240110	182700	404048895	4265	4265	4265	4265	0
91	20240110	182600	404048895	4265	4265	4265	4265	0
92	20240110	182500	404048895	4265	4265	4265	4265	809
93	20240110	182400	404048895	4265	4265	4265	4265	0
94	20240110	182300	404048895	4265	4265	4265	4265	0
95	20240110	182200	404048895	4265	4265	4265	4265	0
96	20240110	182100	404048895	4265	4265	4265	4265	0
97	20240110	182000	404048895	4265	4265	4265	4265	0
98	20240110	181900	404048895	4265	4265	4265	4265	0
99	20240110	181800	404048895	4265	4265	4265	4265	0
100	20240110	181700	404048895	4265	4265	4265	4265	0
101	20240110	181600	404048895	4265	4265	4265	4265	0
102	20240110	181500	404048895	4265	4265	4265	4265	0
103	20240110	181400	404048895	4265	4265	4265	4265	0
104	20240110	181300	404048895	4265	4265	4265	4265	0
105	20240110	181200	404048895	4265	4265	4265	4265	0
106	20240110	181100	404048895	4265	4265	4265	4265	0
107	20240110	181000	404048895	4265	4265	4265	4265	0
108	20240110	180900	404048895	4265	4265	4265	4265	0
109	20240110	180800	404048895	4265	4265	4265	4265	0
110	20240110	180700	404048895	4265	4265	4265	4265	0
111	20240110	180600	404048895	4265	4265	4265	4265	0
112	20240110	180500	404048895	4265	4265	4265	4265	0
113	20240110	180400	404048895	4265	4265	4265	4265	0
114	20240110	180300	404048895	4265	4265	4265	4265	0
115	20240110	180200	404048895	4265	4265	4265	4265	0
116	20240110	180100	404048895	4265	4265	4265	4265	0
117	20240110	180000	404048895	4265	4265	4265	4265	0
118	20240110	175900	404048895	4265	4265	4265	4265	0
119	20240110	175800	404048895	4265	4265	4265	4265	0
120	20240110	175700	404048895	4265	4265	4265	4265	0
121	20240110	175600	404048895	4265	4265	4265	4265	0
122	20240110	175500	404048895	4265	4265	4265	4265	809
123	20240110	175400	404048895	4265	4265	4265	4265	0
124	20240110	175300	404048895	4265	4265	4265	4265	0
125	20240110	175200	404048895	4265	4265	4265	4265	0
126	20240110	175100	404048895	4265	4265	4265	4265	0
127	20240110	175000	404048895	4265	4265	4265	4265	0
128	20240110	174900	404048895	4265	4265	4265	4265	0
129	20240110	174800	404048895	4265	4265	4265	4265	0
130	20240110	174700	404048895	4265	4265	4265	4265	0
131	20240110	174600	404048895	4265	4265	4265	4265	0
132	20240110	174500	404048895	4265	4265	4265	4265	0
133	20240110	174400	404048895	4265	4265	4265	4265	0
134	20240110	174300	404048895	4265	4265	4265	4265	0
135	20240110	174200	404048895	4265	4265	4265	4265	0
136	20240110	174100	404048895	4265	4265	4265	4265	0
137	20240110	174000	404048895	4265	4265	4265	4265	0
138	20240110	173900	404048895	4265	4265	4265	4265	0
139	20240110	173800	404048895	4265	4265	4265	4265	0
140	20240110	173700	404048895	4265	4265	4265	4265	0
141	20240110	173600	404048895	4265	4265	4265	4265	0
142	20240110	173500	404048895	4265	4265	4265	4265	0
143	20240110	173400	404048895	4265	4265	4265	4265	0
144	20240110	173300	404048895	4265	4265	4265	4265	0
145	20240110	173200	404048895	4265	4265	4265	4265	0
146	20240110	173100	404048895	4265	4265	4265	4265	0
147	20240110	173000	404048895	4265	4265	4265	4265	0
148	20240110	172900	404048895	4265	4265	4265	4265	0
149	20240110	172800	404048895	4265	4265	4265	4265	0
150	20240110	172700	404048895	4265	4265	4265	4265	0
151	20240110	172600	404048895	4265	4265	4265	4265	0
152	20240110	172500	404048895	4265	4265	4265	4265	809
153	20240110	172400	404048895	4265	4265	4265	4265	0
154	20240110	172300	404048895	4265	4265	4265	4265	0
155	20240110	172200	404048895	4265	4265	4265	4265	0
156	20240110	172100	404048895	4265	4265	4265	4265	0
157	20240110	172000	404048895	4265	4265	4265	4265	0
158	20240110	171900	404048895	4265	4265	4265	4265	0
159	20240110	171800	404048895	4265	4265	4265	4265	0
160	20240110	171700	404048895	4265	4265	4265	4265	0
161	20240110	171600	404048895	4265	4265	4265	4265	0
162	20240110	171500	404048895	4265	4265	4265	4265	0
163	20240110	171400	404048895	4265	4265	4265	4265	0
164	20240110	171300	404048895	4265	4265	4265	4265	0
165	20240110	171200	404048895	4265	4265	4265	4265	0
166	20240110	171100	404048895	4265	4265	4265	4265	0
167	20240110	171000	404048895	4265	4265	4265	4265	0
168	20240110	170900	404048895	4265	4265	4265	4265	0
169	20240110	170800	404048895	4265	4265	4265	4265	0
170	20240110	170700	404048895	4265	4265	4265	4265	0
171	20240110	170600	404048895	4265	4265	4265	4265	0
172	20240110	170500	404048895	4265	4265	4265	4265	0
173	20240110	170400	404048895	4265	4265	4265	4265	0
174	20240110	170300	404048895	4265	4265	4265	4265	0
175	20240110	170200	404048895	4265	4265	4265	4265	0
176	20240110	170100	404048895	4265	4265	4265	4265	0
177	20240110	170000	404048895	4265	4265	4265	4265	0
178	20240110	165900	404048895	4265	4265	4265	4265	0
179	20240110	165800	404048895	4265	4265	4265	4265	0
180	20240110	165700	404048895	4265	4265	4265	4265	0
181	20240110	165600	404048895	4265	4265	4265	4265	0
182	20240110	165500	404048895	4265	4265	4265	4265	809
183	20240110	165400	404048895	4265	4265	4265	4265	0
184	20240110	165300	404048895	4265	4265	4265	4265	0
185	20240110	165200	404048895	4265	4265	4265	4265	0
186	20240110	165100	404048895	4265	4265	4265	4265	0
187	20240110	165000	404048895	4265	4265	4265	4265	0
188	20240110	164900	404048895	4265	4265	4265	4265	0
189	20240110	164800	404048895	4265	4265	4265	4265	0
190	20240110	164700	404048895	4265	4265	4265	4265	0
191	20240110	164600	404048895	4265	4265	4265	4265	0
192	20240110	164500	404048895	4265	4265	4265	4265	0
193	20240110	164400	404048895	4265	4265	4265	4265	0
194	20240110	164300	404048895	4265	4265	4265	4265	0
195	20240110	164200	404048895	4265	4265	4265	4265	0
196	20240110	164100	404048895	4265	4265	4265	4265	0
197	20240110	164000	404048895	4265	4265	4265	4265	0
198	20240110	163900	404048895	4265	4265	4265	4265	0
199	20240110	163800	404048895	4265	4265	4265	4265	0
200	20240110	163700	404048895	4265	4265	4265	4265	0
201	20240110	163600	404048895	4265	4265	4265	4265	0
202	20240110	163500	404048895	4265	4265	4265	4265	0
203	20240110	163400	404048895	4265	4265	4265	4265	0
204	20240110	163300	404048895	4265	4265	4265	4265	0
205	20240110	163200	404048895	4265	4265	4265	4265	0
206	20240110	163100	404048895	4265	4265	4265	4265	0
207	20240110	163000	404048895	4265	4265	4265	4265	0
208	20240110	162900	404048895	4265	4265	4265	4265	0
209	20240110	162800	404048895	4265	4265	4265	4265	0
210	20240110	162700	404048895	4265	4265	4265	4265	0
211	20240110	162600	404048895	4265	4265	4265	4265	0
212	20240110	162500	404048895	4265	4265	4265	4265	809
213	20240110	162400	404048895	4265	4265	4265	4265	0
214	20240110	162300	404048895	4265	4265	4265	4265	0
215	20240110	162200	404048895	4265	4265	4265	4265	0
216	20240110	162100	404048895	4265	4265	4265	4265	0
217	20240110	162000	404048895	4265	4265	4265	4265	0
218	20240110	161900	404048895	4265	4265	4265	4265	0
219	20240110	161800	404048895	4265	4265	4265	4265	0
220	20240110	161700	404048895	4265	4265	4265	4265	0
221	20240110	161600	404048895	4265	4265	4265	4265	0
222	20240110	161500	404048895	4265	4265	4265	4265	0
223	20240110	161400	404048895	4265	4265	4265	4265	0
224	20240110	161300	404048895	4265	4265	4265	4265	0
225	20240110	161200	404048895	4265	4265	4265	4265	0
226	20240110	161100	404048895	4265	4265	4265	4265	0
227	20240110	161000	404048895	4265	4265	4265	4265	0
228	20240110	160900	404048895	4265	4265	4265	4265	0
229	20240110	160800	404048895	4265	4265	4265	4265	0
230	20240110	160700	404048895	4265	4265	4265	4265	0
231	20240110	160600	404048895	4265	4265	4265	4265	0
232	20240110	160500	404048895	4265	4265	4265	4265	0
233	20240110	160400	404048895	4265	4265	4265	4265	0
234	20240110	160300	404048895	4265	4265	4265	4265	0
235	20240110	160200	404048895	4265	4265	4265	4265	0
236	20240110	160100	404048895	4265	4265	4265	4265	0
237	20240110	160000	404048895	4265	4265	4265	4265	0
238	20240110	155900	404048895	4265	4265	4265	4265	0
239	20240110	155800	404048895	4265	4265	4265	4265	0
240	20240110	155700	404048895	4265	4265	4265	4265	0
241	20240110	155600	404048895	4265	4265	4265	4265	0
242	20240110	155500	404048895	4265	4265	4265	4265	809
243	20240110	155400	404048895	4265	4265	4265	4265	0
244	20240110	155300	404048895	4265	4265	4265	4265	0
245	20240110	155200	404048895	4265	4265	4265	4265	0
246	20240110	155100	404048895	4265	4265	4265	4265	0
247	20240110	155000	404048895	4265	4265	4265	4265	0
248	20240110	154900	404048895	4265	4265	4265	4265	0
249	20240110	154800	404048895	4265	4265	4265	4265	0
250	20240110	154700	404048895	4265	4265	4265	4265	0
251	20240110	154600	404048895	4265	4265	4265	4265	0
252	20240110	154500	404048895	4265	4265	4265	4265	0
253	20240110	154400	404048895	4265	4265	4265	4265	0
254	20240110	154300	404048895	4265	4265	4265	4265	0
255	20240110	154200	404048895	4265	4265	4265	4265	0
256	20240110	154100	404048895	4265	4265	4265	4265	0
257	20240110	154000	404048895	4265	4265	4265	4265	0
258	20240110	153900	404048895	4265	4265	4265	4265	0
259	20240110	153800	404048895	4265	4265	4265	4265	0
260	20240110	153700	404048895	4265	4265	4265	4265	0
261	20240110	153600	404048895	4265	4265	4265	4265	0
262	20240110	153500	404048895	4265	4265	4265	4265	0
263	20240110	153400	404048895	4265	4265	4265	4265	0
264	20240110	153300	404048895	4265	4265	4265	4265	0
265	20240110	153200	404048895	4265	4265	4265	4265	0
266	20240110	153100	404048895	4265	4265	4265	4265	0
267	20240110	153000	404048895	4265	4265	4265	4265	809
268	20240110	152900	400598510	4270	4270	4270	4270	0
269	20240110	152800	400598510	4270	4270	4270	4270	0
270	20240110	152700	400598510	4270	4270	4270	4270	0
271	20240110	152600	400598510	4270	4270	4270	4270	0
272	20240110	152500	400598510	4270	4270	4270	4270	0
273	20240110	152400	400598510	4270	4270	4270	4270	0
274	20240110	152300	400598510	4270	4270	4270	4270	0
275	20240110	152200	400598510	4270	4270	4270	4270	0
276	20240110	152100	400598510	4270	4270	4270	4270	0
277	20240110	152000	400598510	4270	4270	4270	4270	0
278	20240110	151900	400598510	4270	4265	4270	4265	587
279	20240110	151800	398094700	4275	4270	4275	4265	477
280	20240110	151700	396057745	4265	4265	4265	4265	12
281	20240110	151600	396006565	4265	4270	4270	4265	275
282	20240110	151500	394832485	4270	4265	4270	4265	268
283	20240110	151400	393689460	4265	4265	4265	4265	733
284	20240110	151300	390563215	4265	4265	4265	4265	38
285	20240110	151200	390401145	4265	4260	4265	4260	1102
286	20240110	151100	385706500	4255	4255	4255	4255	20
287	20240110	151000	385621400	4255	4255	4255	4255	20
288	20240110	150900	385536300	4260	4260	4260	4260	201
289	20240110	150800	384680040	4260	4260	4260	4260	30
290	20240110	150700	384552240	4260	4260	4260	4260	0
291	20240110	150600	384552240	4260	4260	4260	4260	113
292	20240110	150500	384070860	4260	4260	4260	4260	165
293	20240110	150400	383367960	4265	4265	4265	4265	266
294	20240110	150300	382233470	4260	4260	4260	4260	452
295	20240110	150200	380307950	4260	4260	4260	4260	300
296	20240110	150100	379029950	4255	4255	4255	4255	0
297	20240110	150000	379029950	4255	4255	4260	4255	181
298	20240110	145900	378259270	4255	4260	4260	4255	308
299	20240110	145800	376947980	4260	4260	4260	4260	100
300	20240110	145700	376521980	4260	4255	4260	4255	130
301	20240110	145600	375968675	4255	4255	4255	4255	143
302	20240110	145500	375360210	4255	4255	4255	4255	50
303	20240110	145400	375147460	4255	4260	4260	4255	122
304	20240110	145300	374627990	4255	4255	4255	4255	58
305	20240110	145200	374381200	4255	4255	4255	4255	165
306	20240110	145100	373679125	4255	4255	4255	4255	0
307	20240110	145000	373679125	4255	4255	4260	4255	107
308	20240110	144900	373223835	4255	4255	4255	4255	133
309	20240110	144800	372657920	4260	4255	4260	4255	93
310	20240110	144700	372262030	4255	4255	4255	4255	100
311	20240110	144600	371836530	4255	4255	4255	4255	0
312	20240110	144500	371836530	4255	4255	4260	4255	325
313	20240110	144400	370453155	4255	4260	4260	4255	250
314	20240110	144300	369388405	4260	4260	4260	4260	100
315	20240110	144200	368962405	4260	4255	4260	4255	207
316	20240110	144100	368081120	4255	4255	4255	4255	95
317	20240110	144000	367676895	4255	4260	4260	4255	240
318	20240110	143900	366655195	4260	4255	4260	4255	134
319	20240110	143800	366084645	4260	4260	4260	4260	93
320	20240110	143700	365688465	4260	4260	4260	4260	108
321	20240110	143600	365228385	4270	4265	4270	4265	78
322	20240110	143500	364895450	4260	4260	4260	4255	196
323	20240110	143400	364060740	4260	4260	4260	4260	125
324	20240110	143300	363528240	4260	4260	4260	4260	138
325	20240110	143200	362940360	4260	4260	4270	4260	23
326	20240110	143100	362842330	4270	4255	4270	4255	1013
327	20240110	143000	358526670	4255	4260	4260	4255	574
328	20240110	142900	356081725	4260	4260	4260	4260	212
329	20240110	142800	355178605	4255	4255	4255	4255	158
330	20240110	142700	354506315	4260	4255	4260	4255	387
331	20240110	142600	352858130	4255	4255	4255	4255	50
332	20240110	142500	352645380	4255	4255	4255	4255	117
333	20240110	142400	352147545	4260	4260	4260	4260	1
334	20240110	142300	352143285	4260	4255	4260	4255	246
335	20240110	142200	351095865	4260	4260	4260	4260	12
336	20240110	142100	351044745	4260	4260	4260	4260	165
337	20240110	142000	350341845	4255	4255	4255	4255	201
338	20240110	141900	349486590	4255	4255	4260	4255	1065
339	20240110	141800	344954515	4255	4260	4260	4255	53
340	20240110	141700	344728750	4275	4265	4275	4265	273
341	20240110	141600	343562085	4265	4255	4265	4255	288
342	20240110	141500	342335705	4260	4260	4260	4260	300
343	20240110	141400	341057705	4265	4260	4265	4260	500
344	20240110	141300	338925575	4260	4260	4260	4255	474
345	20240110	141200	336906585	4255	4255	4260	4255	244
346	20240110	141100	335867840	4260	4260	4260	4260	145
347	20240110	141000	335250140	4260	4260	4260	4260	19
348	20240110	140900	335169200	4260	4260	4260	4255	502
349	20240110	140800	333031220	4260	4260	4260	4260	100
350	20240110	140700	332605220	4260	4255	4260	4255	149
351	20240110	140600	331970725	4255	4265	4265	4255	272
352	20240110	140500	330811215	4260	4255	4260	4255	1087
353	20240110	140400	326181030	4255	4255	4255	4255	100
354	20240110	140300	325755530	4255	4255	4255	4255	58
355	20240110	140200	325508740	4260	4260	4260	4260	30
356	20240110	140100	325380940	4255	4255	4255	4255	113
357	20240110	140000	324900125	4255	4255	4255	4255	100
358	20240110	135900	324474625	4255	4255	4255	4255	100
359	20240110	135800	324049125	4255	4255	4255	4255	142
360	20240110	135700	323444915	4255	4255	4255	4255	100
361	20240110	135600	323019415	4255	4255	4255	4255	50
362	20240110	135500	322806665	4255	4255	4255	4255	157
363	20240110	135400	322138630	4255	4255	4255	4255	115
364	20240110	135300	321649305	4255	4255	4255	4255	0
365	20240110	135200	321649305	4255	4255	4260	4255	141
366	20240110	135100	321049185	4255	4255	4255	4255	136
367	20240110	135000	320470505	4260	4260	4260	4260	630
368	20240110	134900	317786705	4260	4255	4260	4255	207
369	20240110	134800	316905420	4260	4260	4260	4260	0
370	20240110	134700	316905420	4260	4255	4260	4255	115
371	20240110	134600	316416090	4255	4255	4255	4255	58
372	20240110	134500	316169300	4255	4255	4255	4255	69
373	20240110	134400	315875705	4255	4255	4255	4255	108
374	20240110	134300	315416165	4255	4255	4255	4255	127
375	20240110	134200	314875780	4255	4255	4255	4255	50
376	20240110	134100	314663030	4255	4255	4255	4255	58
377	20240110	134000	314416240	4260	4260	4260	4260	200
378	20240110	133900	313564240	4260	4260	4260	4260	92
379	20240110	133800	313172320	4260	4260	4260	4260	107
380	20240110	133700	312716500	4260	4260	4260	4260	50
381	20240110	133600	312503500	4265	4260	4265	4260	137
382	20240110	133500	311919875	4260	4260	4260	4260	108
383	20240110	133400	311459795	4260	4260	4260	4260	0
384	20240110	133300	311459795	4260	4260	4260	4260	108
385	20240110	133200	310999715	4260	4260	4260	4260	113
386	20240110	133100	310518335	4260	4260	4260	4260	50
387	20240110	133000	310305335	4260	4260	4260	4260	2079
388	20240110	132900	301448795	4255	4255	4255	4255	79
389	20240110	132800	301112650	4255	4255	4255	4255	50
390	20240110	132700	300899900	4255	4255	4255	4255	108
391	20240110	132600	300440360	4255	4255	4255	4255	54
392	20240110	132500	300210590	4255	4255	4255	4255	121
393	20240110	132400	299695735	4255	4255	4255	4255	108
394	20240110	132300	299236195	4255	4255	4255	4255	0
395	20240110	132200	299236195	4255	4255	4255	4255	50
396	20240110	132100	299023445	4255	4255	4255	4255	251
397	20240110	132000	297955440	4255	4255	4255	4255	50
398	20240110	131900	297742690	4255	4255	4255	4255	108
399	20240110	131800	297283150	4255	4255	4255	4255	105
400	20240110	131700	296836375	4255	4255	4255	4255	500
401	20240110	131600	294708875	4260	4260	4260	4260	2080
402	20240110	131500	285848075	4260	4260	4260	4260	50
403	20240110	131400	285635075	4260	4260	4260	4260	641
404	20240110	131300	282904415	4260	4260	4260	4260	107
405	20240110	131200	282448595	4265	4260	4265	4260	92
406	20240110	131100	282056465	4260	4260	4260	4260	59
407	20240110	131000	281805125	4260	4260	4260	4260	108
408	20240110	130900	281345045	4260	4260	4260	4260	50
409	20240110	130800	281132045	4260	4260	4260	4260	50
410	20240110	130700	280919045	4260	4260	4260	4260	193
411	20240110	130600	280096865	4260	4260	4260	4260	50
412	20240110	130500	279883865	4260	4260	4260	4260	57
413	20240110	130400	279641045	4260	4260	4260	4260	50
414	20240110	130300	279428045	4260	4260	4260	4260	114
415	20240110	130200	278942405	4260	4260	4260	4260	108
416	20240110	130100	278482325	4260	4260	4260	4260	50
417	20240110	130000	278269325	4260	4260	4260	4260	136
418	20240110	125900	277689965	4260	4265	4265	4260	59
419	20240110	125800	277438620	4260	4260	4260	4260	584
420	20240110	125700	274950780	4260	4260	4260	4260	48
421	20240110	125600	274746300	4255	4255	4260	4255	341
422	20240110	125500	273295340	4255	4255	4255	4255	250
423	20240110	125400	272231590	4255	4250	4255	4250	178
424	20240110	125300	271475005	4255	4255	4255	4255	8
425	20240110	125200	271440965	4250	4250	4250	4250	143
426	20240110	125100	270833215	4250	4250	4250	4250	108
427	20240110	125000	270374215	4255	4255	4255	4255	116
428	20240110	124900	269880635	4255	4250	4255	4250	239
429	20240110	124800	268864220	4250	4255	4255	4250	185
430	20240110	124700	268077335	4255	4255	4255	4255	11
431	20240110	124600	268030530	4255	4255	4255	4250	452
432	20240110	124500	266107520	4250	4250	4255	4250	198
433	20240110	124400	265265960	4250	4250	4250	4250	50
434	20240110	124300	265053460	4255	4255	4255	4255	274
435	20240110	124200	263887590	4255	4255	4255	4255	510
436	20240110	124100	261717540	4255	4255	4255	4255	50
437	20240110	124000	261504790	4255	4255	4255	4255	108
438	20240110	123900	261045250	4255	4255	4255	4255	50
439	20240110	123800	260832500	4255	4255	4255	4255	146
440	20240110	123700	260211270	4255	4255	4255	4255	107
441	20240110	123600	259755985	4255	4255	4255	4255	50
442	20240110	123500	259543235	4255	4255	4255	4255	51
443	20240110	123400	259326230	4255	4255	4255	4250	2378
444	20240110	123300	249210120	4255	4255	4255	4255	50
445	20240110	123200	248997370	4255	4255	4255	4255	50
446	20240110	123100	248784620	4255	4255	4255	4255	202
447	20240110	123000	247925110	4255	4255	4255	4255	0
448	20240110	122900	247925110	4255	4255	4255	4255	100
449	20240110	122800	247499610	4255	4260	4260	4255	105
450	20240110	122700	247052595	4255	4260	4265	4255	2351
451	20240110	122600	237037190	4255	4255	4255	4255	158
452	20240110	122500	236364900	4260	4255	4260	4255	1224
453	20240110	122400	231156755	4260	4260	4260	4260	10
454	20240110	122300	231114155	4255	4255	4255	4255	139
455	20240110	122200	230522710	4255	4260	4260	4255	51
456	20240110	122100	230305700	4260	4260	4260	4260	26
457	20240110	122000	230194940	4255	4255	4255	4255	177
458	20240110	121900	229441805	4255	4255	4255	4255	50
459	20240110	121800	229229055	4255	4255	4255	4255	0
460	20240110	121700	229229055	4255	4260	4260	4255	1123
461	20240110	121600	224445325	4260	4265	4265	4260	545
462	20240110	121500	222123610	4260	4260	4265	4260	198
463	20240110	121400	221279910	4260	4260	4260	4260	50
464	20240110	121300	221066910	4260	4260	4260	4260	50
465	20240110	121200	220853910	4260	4260	4260	4260	179
466	20240110	121100	220091370	4265	4265	4265	4265	74
467	20240110	121000	219775760	4260	4260	4260	4260	383
468	20240110	120900	218144180	4265	4265	4265	4260	215
469	20240110	120800	217228245	4260	4265	4265	4260	52
470	20240110	120700	217006715	4265	4260	4265	4260	270
471	20240110	120600	215855930	4255	4265	4265	4255	428
472	20240110	120500	214032935	4260	4260	4265	4260	162
473	20240110	120400	213342790	4265	4265	4265	4265	1
474	20240110	120300	213338525	4260	4255	4265	4255	198
475	20240110	120200	212495270	4260	4255	4260	4255	152
476	20240110	120100	211848160	4260	4260	4260	4260	113
477	20240110	120000	211366780	4285	4285	4285	4285	0
478	20240110	115900	211366780	4285	4260	4285	4260	316
479	20240110	115800	210017815	4260	4260	4260	4260	303
480	20240110	115700	208727035	4260	4260	4260	4260	0
481	20240110	115600	208727035	4260	4255	4260	4255	155
482	20240110	115500	208066985	4255	4260	4260	4255	258
483	20240110	115400	206968195	4255	4260	4260	4255	94
484	20240110	115300	206568200	4255	4260	4260	4255	51
485	20240110	115200	206351190	4260	4260	4260	4255	562
486	20240110	115100	203957355	4260	4255	4260	4255	112
487	20240110	115000	203480790	4260	4260	4260	4260	7
488	20240110	114900	203450970	4255	4260	4260	4255	216
489	20240110	114800	202531100	4255	4255	4255	4255	100
490	20240110	114700	202105600	4255	4255	4260	4255	152
491	20240110	114600	201458815	4260	4255	4260	4255	96
492	20240110	114500	201050105	4260	4260	4260	4260	205
493	20240110	114400	200176805	4255	4255	4255	4255	107
494	20240110	114300	199721520	4255	4260	4260	4255	66
495	20240110	114200	199440665	4260	4260	4260	4260	25
496	20240110	114100	199334165	4255	4260	4260	4255	775
497	20240110	114000	196033205	4260	4255	4260	4255	212
498	20240110	113900	195130460	4255	4255	4255	4255	50
499	20240110	113800	194917710	4255	4260	4260	4255	63
500	20240110	113700	194649620	4255	4255	4255	4255	0
501	20240110	113600	194649620	4255	4255	4260	4255	688
502	20240110	113500	191722155	4260	4260	4260	4260	6
503	20240110	113400	191696595	4260	4255	4260	4255	55
504	20240110	113300	191462545	4255	4255	4260	4255	253
505	20240110	113200	190386005	4260	4255	4260	4255	70
506	20240110	113100	190088055	4255	4260	4260	4255	55
507	20240110	113000	189854005	4255	4255	4255	4255	58
508	20240110	112900	189607215	4260	4255	4260	4255	125
509	20240110	112800	189075260	4260	4260	4260	4260	0
510	20240110	112700	189075260	4260	4255	4260	4255	143
511	20240110	112600	188466620	4255	4260	4260	4255	52
512	20240110	112500	188245185	4260	4255	4260	4255	1095
513	20240110	112400	183580955	4255	4255	4255	4255	287
514	20240110	112300	182359770	4255	4255	4255	4255	33
515	20240110	112200	182219355	4255	4255	4255	4255	2695
516	20240110	112100	170752130	4260	4260	4260	4260	429
517	20240110	112000	168924590	4260	4260	4260	4260	5
518	20240110	111900	168903290	4255	4255	4260	4255	216
519	20240110	111800	167983970	4260	4260	4260	4255	1402
520	20240110	111700	162011935	4255	4260	4260	4255	105
521	20240110	111600	161565135	4255	4255	4255	4255	74
522	20240110	111500	161250265	4260	4255	4260	4255	55
523	20240110	111400	161016215	4255	4255	4255	4255	200
524	20240110	111300	160165215	4255	4255	4260	4255	1563
525	20240110	111200	153514625	4255	4260	4260	4255	105
526	20240110	111100	153067825	4260	4255	4260	4255	2152
527	20240110	111000	143911040	4255	4260	4260	4255	163
528	20240110	110900	143217450	4260	4260	4260	4260	11
529	20240110	110800	143170590	4260	4255	4260	4255	105
530	20240110	110700	142723580	4255	4255	4255	4255	104
531	20240110	110600	142281060	4260	4260	4260	4260	5
532	20240110	110500	142259760	4255	4255	4255	4255	226
533	20240110	110400	141298130	4260	4260	4260	4260	55
534	20240110	110300	141063830	4255	4255	4255	4255	133
535	20240110	110200	140497915	4260	4260	4260	4255	2469
536	20240110	110100	129992265	4260	4260	4260	4260	58
537	20240110	110000	129745185	4260	4255	4260	4255	243
538	20240110	105900	128711205	4255	4260	4260	4255	63
539	20240110	105800	128443115	4255	4255	4255	4255	84
540	20240110	105700	128085695	4260	4255	4260	4255	62
541	20240110	105600	127821860	4260	4260	4260	4260	169
542	20240110	105500	127101920	4255	4265	4265	4255	217
543	20240110	105400	126177425	4265	4265	4265	4265	58
544	20240110	105300	125930055	4270	4265	4270	4265	348
545	20240110	105200	124445810	4260	4260	4260	4260	99
546	20240110	105100	124024070	4260	4260	4260	4255	62
547	20240110	105000	123760240	4285	4260	4285	4260	387
548	20240110	104900	122107965	4260	4255	4260	4255	97
549	20240110	104800	121695130	4260	4260	4260	4255	193
550	20240110	104700	120873235	4260	4255	4260	4255	548
551	20240110	104600	118539030	4260	4255	4260	4255	55
552	20240110	104500	118304980	4260	4260	4260	4255	313
553	20240110	104400	116972255	4260	4260	4260	4260	76
554	20240110	104300	116648495	4260	4255	4260	4255	153
555	20240110	104200	115997255	4260	4255	4260	4255	84
556	20240110	104100	115639830	4260	4255	4260	4255	154
557	20240110	104000	114984535	4255	4255	4255	4255	57
558	20240110	103900	114742000	4260	4255	4260	4255	34
559	20240110	103800	114597285	4255	4255	4255	4255	167
560	20240110	103700	113886700	4260	4255	4260	4255	173
561	20240110	103600	113150010	4255	4260	4260	4255	196
562	20240110	103500	112315300	4255	4255	4255	4255	0
563	20240110	103400	112315300	4255	4255	4260	4255	315
564	20240110	103300	110974650	4260	4260	4260	4260	200
565	20240110	103200	110122650	4255	4255	4260	4255	125
566	20240110	103100	109590750	4255	4260	4260	4255	461
567	20240110	103000	107627680	4260	4260	4260	4255	20
568	20240110	102900	107542550	4260	4260	4260	4255	446
569	20240110	102800	105643380	4260	4260	4260	4260	804
570	20240110	102700	102218340	4260	4265	4265	4260	86
571	20240110	102600	101851955	4260	4265	4265	4260	319
572	20240110	102500	100493010	4265	4265	4265	4265	5
573	20240110	102400	100471685	4260	4265	4265	4260	170
574	20240110	102300	99747480	4265	4265	4265	4265	6
575	20240110	102200	99721890	4275	4255	4275	4255	816
576	20240110	102100	96244725	4260	4260	4260	4260	5
577	20240110	102000	96223425	4255	4260	4260	4255	261
578	20240110	101900	95112580	4255	4255	4255	4255	150
579	20240110	101800	94474330	4260	4255	4260	4255	64
580	20240110	101700	94201980	4260	4260	4260	4255	154
581	20240110	101600	93546440	4260	4260	4260	4255	132
582	20240110	101500	92984440	4255	4260	4260	4255	109
583	20240110	101400	92520390	4260	4255	4260	4255	55
584	20240110	101300	92286340	4260	4265	4265	4260	446
585	20240110	101200	90386355	4260	4260	4260	4260	235
586	20240110	101100	89385255	4265	4265	4265	4265	14
587	20240110	101000	89325545	4265	4265	4265	4265	88
588	20240110	100900	88950225	4265	4275	4275	4265	177
589	20240110	100800	88194660	4280	4280	4280	4280	1
590	20240110	100700	88190380	4285	4270	4290	4270	212
591	20240110	100600	87283550	4265	4265	4270	4265	246
592	20240110	100500	86234310	4265	4260	4265	4260	190
593	20240110	100400	85424835	4260	4265	4265	4260	76
594	20240110	100300	85101050	4265	4260	4265	4260	448
595	20240110	100200	83191220	4255	4255	4260	4255	180
596	20240110	100100	82425295	4255	4260	4260	4255	560
597	20240110	100000	80042485	4260	4255	4260	4255	1174
598	20240110	095900	75041495	4255	4255	4255	4255	56
599	20240110	095800	74803215	4260	4260	4260	4255	197
600	20240110	095700	73964695	4260	4260	4260	4255	681
601	20240110	095600	71066485	4260	4255	4260	4255	104
602	20240110	095500	70623695	4255	4260	4260	4255	277
603	20240110	095400	69444985	4255	4255	4255	4255	68
604	20240110	095300	69155645	4260	4260	4260	4255	677
605	20240110	095200	66272125	4260	4265	4265	4260	90
606	20240110	095100	65888675	4265	4260	4265	4260	93
607	20240110	095000	65492470	4265	4260	4265	4260	303
608	20240110	094900	64201055	4265	4260	4265	4260	101
609	20240110	094800	63770770	4260	4265	4265	4260	105
610	20240110	094700	63323445	4260	4265	4265	4260	127
611	20240110	094600	62782385	4265	4260	4265	4260	57
612	20240110	094500	62539530	4260	4265	4265	4260	822
613	20240110	094400	59033950	4265	4270	4270	4265	495
614	20240110	094300	56920590	4270	4270	4270	4270	100
615	20240110	094200	56493590	4275	4275	4300	4270	1025
616	20240110	094100	52108320	4275	4265	4275	4265	353
617	20240110	094000	50601415	4270	4270	4270	4265	171
618	20240110	093900	49871605	4270	4265	4270	4265	253
619	20240110	093800	48792035	4265	4270	4270	4265	125
620	20240110	093700	48258535	4270	4270	4270	4270	5
621	20240110	093600	48237185	4270	4265	4270	4265	283
622	20240110	093500	47029975	4270	4275	4275	4270	72
623	20240110	093400	46722200	4270	4270	4270	4270	17
624	20240110	093300	46649610	4275	4280	4280	4270	177
625	20240110	093200	45893275	4280	4275	4280	4275	84
626	20240110	093100	45533885	4270	4265	4270	4265	262
627	20240110	093000	44415395	4265	4265	4265	4265	254
628	20240110	092900	43332085	4270	4265	4270	4265	561
629	20240110	092800	40937070	4270	4270	4270	4270	705
630	20240110	092700	37926720	4265	4265	4265	4265	1201
631	20240110	092600	32804455	4270	4270	4270	4270	208
632	20240110	092500	31916295	4265	4260	4265	4260	1093
633	20240110	092400	27255020	4265	4260	4265	4260	135
634	20240110	092300	26679870	4265	4265	4265	4260	48
635	20240110	092200	26475355	4265	4265	4265	4260	747
636	20240110	092100	23289840	4270	4275	4275	4270	62
637	20240110	092000	23025050	4270	4270	4275	4270	556
638	20240110	091900	20650680	4275	4270	4275	4270	112
639	20240110	091800	20172415	4275	4265	4275	4265	269
640	20240110	091700	19024080	4265	4265	4270	4265	221
641	20240110	091600	18080885	4265	4270	4270	4265	454
642	20240110	091500	16144130	4270	4270	4270	4270	13
643	20240110	091400	16088620	4270	4265	4270	4265	509
644	20240110	091300	13916055	4270	4270	4270	4270	66
645	20240110	091200	13634235	4270	4265	4270	4265	65
646	20240110	091100	13356935	4265	4265	4270	4265	246
647	20240110	091000	12307555	4265	4265	4265	4260	378
648	20240110	090900	10695975	4265	4265	4265	4265	166
649	20240110	090800	9987985	4265	4270	4270	4265	118
650	20240110	090700	9484465	4265	4270	4270	4265	351
651	20240110	090600	7986950	4265	4265	4265	4265	0
652	20240110	090500	7986950	4265	4265	4265	4265	58
653	20240110	090400	7739580	4270	4270	4275	4270	132
654	20240110	090300	7175925	4270	4270	4270	4270	210
655	20240110	090200	6279225	4270	4275	4275	4270	118
656	20240110	090100	5775115	4270	4265	4270	4265	100
657	20240110	090000	5348480	4260	4280	4290	4255	1253