KissMeData/115440/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	201600	370310590	7430	7430	7430	7430	3871
3	20240110	201500	370310590	7430	7430	7430	7430	0
4	20240110	201400	370310590	7430	7430	7430	7430	0
5	20240110	201300	370310590	7430	7430	7430	7430	0
6	20240110	201200	370310590	7430	7430	7430	7430	0
7	20240110	201100	370310590	7430	7430	7430	7430	0
8	20240110	201000	370310590	7430	7430	7430	7430	0
9	20240110	200900	370310590	7430	7430	7430	7430	0
10	20240110	200800	370310590	7430	7430	7430	7430	0
11	20240110	200700	370310590	7430	7430	7430	7430	0
12	20240110	200600	370310590	7430	7430	7430	7430	0
13	20240110	200500	370310590	7430	7430	7430	7430	0
14	20240110	200400	370310590	7430	7430	7430	7430	0
15	20240110	200300	370310590	7430	7430	7430	7430	0
16	20240110	200200	370310590	7430	7430	7430	7430	0
17	20240110	200100	370310590	7430	7430	7430	7430	0
18	20240110	200000	370310590	7430	7430	7430	7430	0
19	20240110	195900	370310590	7430	7430	7430	7430	0
20	20240110	195800	370310590	7430	7430	7430	7430	0
21	20240110	195700	370310590	7430	7430	7430	7430	0
22	20240110	195600	370310590	7430	7430	7430	7430	0
23	20240110	195500	370310590	7430	7430	7430	7430	0
24	20240110	195400	370310590	7430	7430	7430	7430	0
25	20240110	195300	370310590	7430	7430	7430	7430	0
26	20240110	195200	370310590	7430	7430	7430	7430	0
27	20240110	195100	370310590	7430	7430	7430	7430	0
28	20240110	195000	370310590	7430	7430	7430	7430	0
29	20240110	194900	370310590	7430	7430	7430	7430	0
30	20240110	194800	370310590	7430	7430	7430	7430	0
31	20240110	194700	370310590	7430	7430	7430	7430	0
32	20240110	194600	370310590	7430	7430	7430	7430	3871
33	20240110	194500	370310590	7430	7430	7430	7430	0
34	20240110	194400	370310590	7430	7430	7430	7430	0
35	20240110	194300	370310590	7430	7430	7430	7430	0
36	20240110	194200	370310590	7430	7430	7430	7430	0
37	20240110	194100	370310590	7430	7430	7430	7430	0
38	20240110	194000	370310590	7430	7430	7430	7430	0
39	20240110	193900	370310590	7430	7430	7430	7430	0
40	20240110	193800	370310590	7430	7430	7430	7430	0
41	20240110	193700	370310590	7430	7430	7430	7430	0
42	20240110	193600	370310590	7430	7430	7430	7430	0
43	20240110	193500	370310590	7430	7430	7430	7430	0
44	20240110	193400	370310590	7430	7430	7430	7430	0
45	20240110	193300	370310590	7430	7430	7430	7430	0
46	20240110	193200	370310590	7430	7430	7430	7430	0
47	20240110	193100	370310590	7430	7430	7430	7430	0
48	20240110	193000	370310590	7430	7430	7430	7430	0
49	20240110	192900	370310590	7430	7430	7430	7430	0
50	20240110	192800	370310590	7430	7430	7430	7430	0
51	20240110	192700	370310590	7430	7430	7430	7430	0
52	20240110	192600	370310590	7430	7430	7430	7430	0
53	20240110	192500	370310590	7430	7430	7430	7430	0
54	20240110	192400	370310590	7430	7430	7430	7430	0
55	20240110	192300	370310590	7430	7430	7430	7430	0
56	20240110	192200	370310590	7430	7430	7430	7430	0
57	20240110	192100	370310590	7430	7430	7430	7430	0
58	20240110	192000	370310590	7430	7430	7430	7430	0
59	20240110	191900	370310590	7430	7430	7430	7430	0
60	20240110	191800	370310590	7430	7430	7430	7430	0
61	20240110	191700	370310590	7430	7430	7430	7430	0
62	20240110	191600	370310590	7430	7430	7430	7430	3871
63	20240110	191500	370310590	7430	7430	7430	7430	0
64	20240110	191400	370310590	7430	7430	7430	7430	0
65	20240110	191300	370310590	7430	7430	7430	7430	0
66	20240110	191200	370310590	7430	7430	7430	7430	0
67	20240110	191100	370310590	7430	7430	7430	7430	0
68	20240110	191000	370310590	7430	7430	7430	7430	0
69	20240110	190900	370310590	7430	7430	7430	7430	0
70	20240110	190800	370310590	7430	7430	7430	7430	0
71	20240110	190700	370310590	7430	7430	7430	7430	0
72	20240110	190600	370310590	7430	7430	7430	7430	0
73	20240110	190500	370310590	7430	7430	7430	7430	0
74	20240110	190400	370310590	7430	7430	7430	7430	0
75	20240110	190300	370310590	7430	7430	7430	7430	0
76	20240110	190200	370310590	7430	7430	7430	7430	0
77	20240110	190100	370310590	7430	7430	7430	7430	0
78	20240110	190000	370310590	7430	7430	7430	7430	0
79	20240110	185900	370310590	7430	7430	7430	7430	0
80	20240110	185800	370310590	7430	7430	7430	7430	0
81	20240110	185700	370310590	7430	7430	7430	7430	0
82	20240110	185600	370310590	7430	7430	7430	7430	0
83	20240110	185500	370310590	7430	7430	7430	7430	0
84	20240110	185400	370310590	7430	7430	7430	7430	0
85	20240110	185300	370310590	7430	7430	7430	7430	0
86	20240110	185200	370310590	7430	7430	7430	7430	0
87	20240110	185100	370310590	7430	7430	7430	7430	0
88	20240110	185000	370310590	7430	7430	7430	7430	0
89	20240110	184900	370310590	7430	7430	7430	7430	0
90	20240110	184800	370310590	7430	7430	7430	7430	0
91	20240110	184700	370310590	7430	7430	7430	7430	0
92	20240110	184600	370310590	7430	7430	7430	7430	3871
93	20240110	184500	370310590	7430	7430	7430	7430	0
94	20240110	184400	370310590	7430	7430	7430	7430	0
95	20240110	184300	370310590	7430	7430	7430	7430	0
96	20240110	184200	370310590	7430	7430	7430	7430	0
97	20240110	184100	370310590	7430	7430	7430	7430	0
98	20240110	184000	370310590	7430	7430	7430	7430	0
99	20240110	183900	370310590	7430	7430	7430	7430	0
100	20240110	183800	370310590	7430	7430	7430	7430	0
101	20240110	183700	370310590	7430	7430	7430	7430	0
102	20240110	183600	370310590	7430	7430	7430	7430	0
103	20240110	183500	370310590	7430	7430	7430	7430	0
104	20240110	183400	370310590	7430	7430	7430	7430	0
105	20240110	183300	370310590	7430	7430	7430	7430	0
106	20240110	183200	370310590	7430	7430	7430	7430	0
107	20240110	183100	370310590	7430	7430	7430	7430	0
108	20240110	183000	370310590	7430	7430	7430	7430	0
109	20240110	182900	370310590	7430	7430	7430	7430	0
110	20240110	182800	370310590	7430	7430	7430	7430	0
111	20240110	182700	370310590	7430	7430	7430	7430	0
112	20240110	182600	370310590	7430	7430	7430	7430	0
113	20240110	182500	370310590	7430	7430	7430	7430	0
114	20240110	182400	370310590	7430	7430	7430	7430	0
115	20240110	182300	370310590	7430	7430	7430	7430	0
116	20240110	182200	370310590	7430	7430	7430	7430	0
117	20240110	182100	370310590	7430	7430	7430	7430	0
118	20240110	182000	370310590	7430	7430	7430	7430	0
119	20240110	181900	370310590	7430	7430	7430	7430	0
120	20240110	181800	370310590	7430	7430	7430	7430	0
121	20240110	181700	370310590	7430	7430	7430	7430	0
122	20240110	181600	370310590	7430	7430	7430	7430	3871
123	20240110	181500	370310590	7430	7430	7430	7430	0
124	20240110	181400	370310590	7430	7430	7430	7430	0
125	20240110	181300	370310590	7430	7430	7430	7430	0
126	20240110	181200	370310590	7430	7430	7430	7430	0
127	20240110	181100	370310590	7430	7430	7430	7430	0
128	20240110	181000	370310590	7430	7430	7430	7430	0
129	20240110	180900	370310590	7430	7430	7430	7430	0
130	20240110	180800	370310590	7430	7430	7430	7430	0
131	20240110	180700	370310590	7430	7430	7430	7430	0
132	20240110	180600	370310590	7430	7430	7430	7430	0
133	20240110	180500	370310590	7430	7430	7430	7430	0
134	20240110	180400	370310590	7430	7430	7430	7430	0
135	20240110	180300	370310590	7430	7430	7430	7430	0
136	20240110	180200	370310590	7430	7430	7430	7430	0
137	20240110	180100	370310590	7430	7430	7430	7430	0
138	20240110	180000	370310590	7430	7430	7430	7430	0
139	20240110	175900	370310590	7430	7430	7430	7430	0
140	20240110	175800	370310590	7430	7430	7430	7430	0
141	20240110	175700	370310590	7430	7430	7430	7430	0
142	20240110	175600	370310590	7430	7430	7430	7430	0
143	20240110	175500	370310590	7430	7430	7430	7430	0
144	20240110	175400	370310590	7430	7430	7430	7430	0
145	20240110	175300	370310590	7430	7430	7430	7430	0
146	20240110	175200	370310590	7430	7430	7430	7430	0
147	20240110	175100	370310590	7430	7430	7430	7430	0
148	20240110	175000	370310590	7430	7430	7430	7430	0
149	20240110	174900	370310590	7430	7430	7430	7430	0
150	20240110	174800	370310590	7430	7430	7430	7430	0
151	20240110	174700	370310590	7430	7430	7430	7430	0
152	20240110	174600	370310590	7430	7430	7430	7430	3871
153	20240110	174500	370310590	7430	7430	7430	7430	0
154	20240110	174400	370310590	7430	7430	7430	7430	0
155	20240110	174300	370310590	7430	7430	7430	7430	0
156	20240110	174200	370310590	7430	7430	7430	7430	0
157	20240110	174100	370310590	7430	7430	7430	7430	0
158	20240110	174000	370310590	7430	7430	7430	7430	0
159	20240110	173900	370310590	7430	7430	7430	7430	0
160	20240110	173800	370310590	7430	7430	7430	7430	0
161	20240110	173700	370310590	7430	7430	7430	7430	0
162	20240110	173600	370310590	7430	7430	7430	7430	0
163	20240110	173500	370310590	7430	7430	7430	7430	0
164	20240110	173400	370310590	7430	7430	7430	7430	0
165	20240110	173300	370310590	7430	7430	7430	7430	0
166	20240110	173200	370310590	7430	7430	7430	7430	0
167	20240110	173100	370310590	7430	7430	7430	7430	0
168	20240110	173000	370310590	7430	7430	7430	7430	0
169	20240110	172900	370310590	7430	7430	7430	7430	0
170	20240110	172800	370310590	7430	7430	7430	7430	0
171	20240110	172700	370310590	7430	7430	7430	7430	0
172	20240110	172600	370310590	7430	7430	7430	7430	0
173	20240110	172500	370310590	7430	7430	7430	7430	0
174	20240110	172400	370310590	7430	7430	7430	7430	0
175	20240110	172300	370310590	7430	7430	7430	7430	0
176	20240110	172200	370310590	7430	7430	7430	7430	0
177	20240110	172100	370310590	7430	7430	7430	7430	0
178	20240110	172000	370310590	7430	7430	7430	7430	0
179	20240110	171900	370310590	7430	7430	7430	7430	0
180	20240110	171800	370310590	7430	7430	7430	7430	0
181	20240110	171700	370310590	7430	7430	7430	7430	0
182	20240110	171600	370310590	7430	7430	7430	7430	3871
183	20240110	171500	370310590	7430	7430	7430	7430	0
184	20240110	171400	370310590	7430	7430	7430	7430	0
185	20240110	171300	370310590	7430	7430	7430	7430	0
186	20240110	171200	370310590	7430	7430	7430	7430	0
187	20240110	171100	370310590	7430	7430	7430	7430	0
188	20240110	171000	370310590	7430	7430	7430	7430	0
189	20240110	170900	370310590	7430	7430	7430	7430	0
190	20240110	170800	370310590	7430	7430	7430	7430	0
191	20240110	170700	370310590	7430	7430	7430	7430	0
192	20240110	170600	370310590	7430	7430	7430	7430	0
193	20240110	170500	370310590	7430	7430	7430	7430	0
194	20240110	170400	370310590	7430	7430	7430	7430	0
195	20240110	170300	370310590	7430	7430	7430	7430	0
196	20240110	170200	370310590	7430	7430	7430	7430	0
197	20240110	170100	370310590	7430	7430	7430	7430	0
198	20240110	170000	370310590	7430	7430	7430	7430	0
199	20240110	165900	370310590	7430	7430	7430	7430	0
200	20240110	165800	370310590	7430	7430	7430	7430	0
201	20240110	165700	370310590	7430	7430	7430	7430	0
202	20240110	165600	370310590	7430	7430	7430	7430	0
203	20240110	165500	370310590	7430	7430	7430	7430	0
204	20240110	165400	370310590	7430	7430	7430	7430	0
205	20240110	165300	370310590	7430	7430	7430	7430	0
206	20240110	165200	370310590	7430	7430	7430	7430	0
207	20240110	165100	370310590	7430	7430	7430	7430	0
208	20240110	165000	370310590	7430	7430	7430	7430	0
209	20240110	164900	370310590	7430	7430	7430	7430	0
210	20240110	164800	370310590	7430	7430	7430	7430	0
211	20240110	164700	370310590	7430	7430	7430	7430	0
212	20240110	164600	370310590	7430	7430	7430	7430	3871
213	20240110	164500	370310590	7430	7430	7430	7430	0
214	20240110	164400	370310590	7430	7430	7430	7430	0
215	20240110	164300	370310590	7430	7430	7430	7430	0
216	20240110	164200	370310590	7430	7430	7430	7430	0
217	20240110	164100	370310590	7430	7430	7430	7430	0
218	20240110	164000	370310590	7430	7430	7430	7430	0
219	20240110	163900	370310590	7430	7430	7430	7430	0
220	20240110	163800	370310590	7430	7430	7430	7430	0
221	20240110	163700	370310590	7430	7430	7430	7430	0
222	20240110	163600	370310590	7430	7430	7430	7430	0
223	20240110	163500	370310590	7430	7430	7430	7430	0
224	20240110	163400	370310590	7430	7430	7430	7430	0
225	20240110	163300	370310590	7430	7430	7430	7430	0
226	20240110	163200	370310590	7430	7430	7430	7430	0
227	20240110	163100	370310590	7430	7430	7430	7430	0
228	20240110	163000	370310590	7430	7430	7430	7430	0
229	20240110	162900	370310590	7430	7430	7430	7430	0
230	20240110	162800	370310590	7430	7430	7430	7430	0
231	20240110	162700	370310590	7430	7430	7430	7430	0
232	20240110	162600	370310590	7430	7430	7430	7430	0
233	20240110	162500	370310590	7430	7430	7430	7430	0
234	20240110	162400	370310590	7430	7430	7430	7430	0
235	20240110	162300	370310590	7430	7430	7430	7430	0
236	20240110	162200	370310590	7430	7430	7430	7430	0
237	20240110	162100	370310590	7430	7430	7430	7430	0
238	20240110	162000	370310590	7430	7430	7430	7430	0
239	20240110	161900	370310590	7430	7430	7430	7430	0
240	20240110	161800	370310590	7430	7430	7430	7430	0
241	20240110	161700	370310590	7430	7430	7430	7430	0
242	20240110	161600	370310590	7430	7430	7430	7430	3871
243	20240110	161500	370310590	7430	7430	7430	7430	0
244	20240110	161400	370310590	7430	7430	7430	7430	0
245	20240110	161300	370310590	7430	7430	7430	7430	0
246	20240110	161200	370310590	7430	7430	7430	7430	0
247	20240110	161100	370310590	7430	7430	7430	7430	0
248	20240110	161000	370310590	7430	7430	7430	7430	0
249	20240110	160900	370310590	7430	7430	7430	7430	0
250	20240110	160800	370310590	7430	7430	7430	7430	0
251	20240110	160700	370310590	7430	7430	7430	7430	0
252	20240110	160600	370310590	7430	7430	7430	7430	0
253	20240110	160500	370310590	7430	7430	7430	7430	0
254	20240110	160400	370310590	7430	7430	7430	7430	0
255	20240110	160300	370310590	7430	7430	7430	7430	0
256	20240110	160200	370310590	7430	7430	7430	7430	0
257	20240110	160100	370310590	7430	7430	7430	7430	0
258	20240110	160000	370310590	7430	7430	7430	7430	0
259	20240110	155900	370310590	7430	7430	7430	7430	0
260	20240110	155800	370310590	7430	7430	7430	7430	0
261	20240110	155700	370310590	7430	7430	7430	7430	0
262	20240110	155600	370310590	7430	7430	7430	7430	0
263	20240110	155500	370310590	7430	7430	7430	7430	0
264	20240110	155400	370310590	7430	7430	7430	7430	0
265	20240110	155300	370310590	7430	7430	7430	7430	0
266	20240110	155200	370310590	7430	7430	7430	7430	0
267	20240110	155100	370310590	7430	7430	7430	7430	0
268	20240110	155000	370310590	7430	7430	7430	7430	0
269	20240110	154900	370310590	7430	7430	7430	7430	0
270	20240110	154800	370310590	7430	7430	7430	7430	0
271	20240110	154700	370310590	7430	7430	7430	7430	0
272	20240110	154600	370310590	7430	7430	7430	7430	3871
273	20240110	154500	370310590	7430	7430	7430	7430	0
274	20240110	154400	370310590	7430	7430	7430	7430	0
275	20240110	154300	370310590	7430	7430	7430	7430	0
276	20240110	154200	370310590	7430	7430	7430	7430	0
277	20240110	154100	370310590	7430	7430	7430	7430	0
278	20240110	154000	370310590	7430	7430	7430	7430	0
279	20240110	153900	370310590	7430	7430	7430	7430	0
280	20240110	153800	370310590	7430	7430	7430	7430	0
281	20240110	153700	370310590	7430	7430	7430	7430	0
282	20240110	153600	370310590	7430	7430	7430	7430	0
283	20240110	153500	370310590	7430	7430	7430	7430	0
284	20240110	153400	370310590	7430	7430	7430	7430	0
285	20240110	153300	370310590	7430	7430	7430	7430	0
286	20240110	153200	370310590	7430	7430	7430	7430	0
287	20240110	153100	370310590	7430	7430	7430	7430	0
288	20240110	153000	370310590	7430	7430	7430	7430	3871
289	20240110	152900	341549060	7400	7400	7400	7400	0
290	20240110	152800	341549060	7400	7400	7400	7400	0
291	20240110	152700	341549060	7400	7400	7400	7400	0
292	20240110	152600	341549060	7400	7400	7400	7400	0
293	20240110	152500	341549060	7400	7400	7400	7400	0
294	20240110	152400	341549060	7400	7400	7400	7400	0
295	20240110	152300	341549060	7400	7400	7400	7400	0
296	20240110	152200	341549060	7400	7400	7400	7400	0
297	20240110	152100	341549060	7400	7400	7400	7400	0
298	20240110	152000	341549060	7400	7400	7400	7400	0
299	20240110	151900	341549060	7400	7400	7400	7400	0
300	20240110	151800	341549060	7400	7400	7400	7400	721
301	20240110	151700	336213660	7400	7400	7400	7400	21
302	20240110	151600	336058260	7390	7390	7390	7390	0
303	20240110	151500	336058260	7390	7390	7390	7390	0
304	20240110	151400	336058260	7390	7390	7390	7390	73
305	20240110	151300	335518790	7400	7390	7400	7390	104
306	20240110	151200	334749340	7390	7390	7390	7390	1
307	20240110	151100	334741950	7390	7390	7390	7390	0
308	20240110	151000	334741950	7390	7390	7390	7390	500
309	20240110	150900	331046950	7370	7370	7370	7370	81
310	20240110	150800	330449980	7380	7380	7380	7380	0
311	20240110	150700	330449980	7380	7380	7380	7380	441
312	20240110	150600	327195400	7380	7380	7380	7380	505
313	20240110	150500	323468500	7380	7380	7380	7380	57
314	20240110	150400	323047840	7380	7380	7380	7380	0
315	20240110	150300	323047840	7380	7380	7380	7380	25
316	20240110	150200	322863340	7380	7380	7380	7380	0
317	20240110	150100	322863340	7380	7380	7380	7380	190
318	20240110	150000	321461140	7390	7400	7400	7390	68
319	20240110	145900	320958290	7400	7400	7400	7400	33
320	20240110	145800	320714090	7400	7400	7400	7400	0
321	20240110	145700	320714090	7400	7400	7400	7400	500
322	20240110	145600	317014090	7370	7370	7370	7370	0
323	20240110	145500	317014090	7370	7370	7370	7370	0
324	20240110	145400	317014090	7370	7380	7380	7370	830
325	20240110	145300	310888810	7380	7380	7380	7380	332
326	20240110	145200	308438650	7380	7380	7380	7380	0
327	20240110	145100	308438650	7380	7380	7380	7380	0
328	20240110	145000	308438650	7380	7380	7380	7380	0
329	20240110	144900	308438650	7380	7380	7380	7380	0
330	20240110	144800	308438650	7380	7380	7380	7380	0
331	20240110	144700	308438650	7380	7380	7380	7380	0
332	20240110	144600	308438650	7380	7380	7380	7380	0
333	20240110	144500	308438650	7380	7380	7380	7380	0
334	20240110	144400	308438650	7380	7380	7380	7380	300
335	20240110	144300	306224650	7390	7390	7390	7390	0
336	20240110	144200	306224650	7390	7390	7390	7390	0
337	20240110	144100	306224650	7390	7390	7390	7390	200
338	20240110	144000	304746650	7380	7390	7390	7380	757
339	20240110	143900	299156050	7390	7400	7400	7390	99
340	20240110	143800	298424400	7400	7400	7400	7400	0
341	20240110	143700	298424400	7400	7400	7400	7400	0
342	20240110	143600	298424400	7400	7400	7400	7400	202
343	20240110	143500	296929600	7390	7390	7390	7390	0
344	20240110	143400	296929600	7390	7390	7390	7390	138
345	20240110	143300	295909780	7400	7400	7400	7400	5
346	20240110	143200	295872780	7400	7400	7400	7400	10
347	20240110	143100	295798780	7400	7400	7400	7400	405
348	20240110	143000	292801780	7390	7400	7400	7390	23
349	20240110	142900	292631620	7400	7410	7410	7400	10
350	20240110	142800	292557570	7390	7390	7390	7390	0
351	20240110	142700	292557570	7390	7390	7390	7390	0
352	20240110	142600	292557570	7390	7390	7390	7390	0
353	20240110	142500	292557570	7390	7390	7390	7390	0
354	20240110	142400	292557570	7390	7390	7390	7390	0
355	20240110	142300	292557570	7390	7390	7390	7390	0
356	20240110	142200	292557570	7390	7390	7390	7390	0
357	20240110	142100	292557570	7390	7390	7390	7390	10
358	20240110	142000	292483670	7390	7390	7390	7390	0
359	20240110	141900	292483670	7390	7390	7390	7390	50
360	20240110	141800	292114170	7390	7390	7390	7390	140
361	20240110	141700	291079570	7410	7410	7410	7410	0
362	20240110	141600	291079570	7410	7410	7410	7410	0
363	20240110	141500	291079570	7410	7410	7410	7410	0
364	20240110	141400	291079570	7410	7410	7410	7410	0
365	20240110	141300	291079570	7410	7410	7410	7410	755
366	20240110	141200	285485020	7400	7400	7400	7400	0
367	20240110	141100	285485020	7400	7400	7400	7400	0
368	20240110	141000	285485020	7400	7400	7400	7400	0
369	20240110	140900	285485020	7400	7400	7400	7400	0
370	20240110	140800	285485020	7400	7400	7400	7400	16
371	20240110	140700	285366620	7390	7400	7400	7390	566
372	20240110	140600	281182520	7400	7400	7400	7400	29
373	20240110	140500	280967920	7410	7410	7410	7410	15
374	20240110	140400	280856770	7410	7400	7410	7390	440
375	20240110	140300	277604410	7400	7400	7400	7400	99
376	20240110	140200	276871810	7400	7400	7400	7400	376
377	20240110	140100	274089410	7400	7400	7400	7400	0
378	20240110	140000	274089410	7400	7400	7400	7400	0
379	20240110	135900	274089410	7400	7400	7400	7400	6
380	20240110	135800	274045010	7400	7400	7400	7400	4
381	20240110	135700	274015410	7400	7400	7400	7400	0
382	20240110	135600	274015410	7400	7390	7400	7390	1000
383	20240110	135500	266616410	7390	7390	7390	7390	0
384	20240110	135400	266616410	7390	7390	7390	7390	77
385	20240110	135300	266047380	7390	7390	7390	7390	0
386	20240110	135200	266047380	7390	7390	7390	7390	0
387	20240110	135100	266047380	7390	7390	7390	7390	0
388	20240110	135000	266047380	7390	7390	7390	7390	0
389	20240110	134900	266047380	7390	7390	7390	7390	0
390	20240110	134800	266047380	7390	7390	7390	7390	123
391	20240110	134700	265138410	7380	7380	7380	7380	14
392	20240110	134600	265035090	7380	7380	7380	7380	13
393	20240110	134500	264939150	7390	7390	7390	7390	0
394	20240110	134400	264939150	7390	7390	7390	7390	17
395	20240110	134300	264813520	7390	7390	7390	7390	5
396	20240110	134200	264776570	7390	7390	7390	7390	0
397	20240110	134100	264776570	7390	7390	7390	7390	0
398	20240110	134000	264776570	7390	7390	7390	7390	15
399	20240110	133900	264665720	7390	7390	7390	7390	5
400	20240110	133800	264628770	7390	7390	7390	7390	0
401	20240110	133700	264628770	7390	7390	7390	7390	741
402	20240110	133600	259152780	7370	7370	7370	7370	150
403	20240110	133500	258047280	7380	7380	7380	7380	0
404	20240110	133400	258047280	7380	7380	7380	7380	0
405	20240110	133300	258047280	7380	7380	7380	7380	37
406	20240110	133200	257774220	7390	7390	7390	7390	0
407	20240110	133100	257774220	7390	7390	7390	7390	0
408	20240110	133000	257774220	7390	7390	7390	7390	0
409	20240110	132900	257774220	7390	7390	7390	7390	0
410	20240110	132800	257774220	7390	7380	7390	7380	313
411	20240110	132700	255461280	7360	7360	7360	7360	0
412	20240110	132600	255461280	7360	7360	7360	7360	10
413	20240110	132500	255387680	7380	7380	7380	7380	0
414	20240110	132400	255387680	7380	7380	7380	7380	0
415	20240110	132300	255387680	7380	7380	7380	7380	0
416	20240110	132200	255387680	7380	7380	7380	7380	0
417	20240110	132100	255387680	7380	7380	7380	7380	0
418	20240110	132000	255387680	7380	7380	7380	7380	0
419	20240110	131900	255387680	7380	7380	7380	7380	0
420	20240110	131800	255387680	7380	7380	7380	7380	0
421	20240110	131700	255387680	7380	7380	7380	7380	0
422	20240110	131600	255387680	7380	7380	7380	7380	0
423	20240110	131500	255387680	7380	7380	7380	7380	0
424	20240110	131400	255387680	7380	7380	7380	7380	0
425	20240110	131300	255387680	7380	7380	7380	7380	0
426	20240110	131200	255387680	7380	7360	7390	7360	105
427	20240110	131100	254614770	7360	7360	7360	7360	0
428	20240110	131000	254614770	7360	7360	7360	7360	0
429	20240110	130900	254614770	7360	7360	7360	7360	0
430	20240110	130800	254614770	7360	7360	7360	7360	0
431	20240110	130700	254614770	7360	7360	7360	7360	60
432	20240110	130600	254173170	7390	7390	7390	7390	0
433	20240110	130500	254173170	7390	7390	7390	7390	1
434	20240110	130400	254165780	7360	7360	7360	7360	0
435	20240110	130300	254165780	7360	7360	7360	7360	0
436	20240110	130200	254165780	7360	7360	7360	7360	0
437	20240110	130100	254165780	7360	7360	7360	7360	0
438	20240110	130000	254165780	7360	7360	7360	7360	0
439	20240110	125900	254165780	7360	7360	7360	7360	0
440	20240110	125800	254165780	7360	7360	7360	7360	145
441	20240110	125700	253098580	7370	7370	7370	7370	0
442	20240110	125600	253098580	7370	7370	7370	7370	0
443	20240110	125500	253098580	7370	7370	7370	7370	66
444	20240110	125400	252612160	7370	7370	7370	7370	0
445	20240110	125300	252612160	7370	7370	7370	7370	100
446	20240110	125200	251875160	7350	7350	7350	7350	0
447	20240110	125100	251875160	7350	7350	7350	7350	0
448	20240110	125000	251875160	7350	7350	7350	7350	0
449	20240110	124900	251875160	7350	7350	7350	7350	524
450	20240110	124800	248023760	7350	7360	7360	7350	3776
451	20240110	124700	220248660	7370	7370	7370	7370	0
452	20240110	124600	220248660	7370	7370	7370	7370	2
453	20240110	124500	220233920	7370	7370	7370	7370	378
454	20240110	124400	217448060	7370	7370	7370	7370	100
455	20240110	124300	216711060	7370	7370	7370	7370	7
456	20240110	124200	216659470	7370	7370	7370	7370	1
457	20240110	124100	216652100	7380	7380	7380	7380	0
458	20240110	124000	216652100	7380	7380	7380	7380	0
459	20240110	123900	216652100	7380	7380	7380	7380	0
460	20240110	123800	216652100	7380	7380	7380	7380	0
461	20240110	123700	216652100	7380	7380	7380	7380	0
462	20240110	123600	216652100	7380	7380	7380	7380	0
463	20240110	123500	216652100	7380	7380	7380	7380	152
464	20240110	123400	215530340	7390	7390	7390	7390	0
465	20240110	123300	215530340	7390	7390	7390	7390	0
466	20240110	123200	215530340	7390	7390	7390	7390	0
467	20240110	123100	215530340	7390	7390	7390	7390	1
468	20240110	123000	215522950	7390	7390	7390	7390	0
469	20240110	122900	215522950	7390	7390	7390	7390	0
470	20240110	122800	215522950	7390	7390	7390	7390	0
471	20240110	122700	215522950	7390	7390	7390	7390	200
472	20240110	122600	214044950	7380	7380	7380	7380	0
473	20240110	122500	214044950	7380	7380	7380	7380	92
474	20240110	122400	213365990	7380	7380	7380	7380	3
475	20240110	122300	213343850	7380	7380	7380	7380	0
476	20240110	122200	213343850	7380	7380	7380	7380	0
477	20240110	122100	213343850	7380	7380	7380	7380	0
478	20240110	122000	213343850	7380	7380	7380	7380	0
479	20240110	121900	213343850	7380	7380	7380	7380	4
480	20240110	121800	213314330	7390	7390	7390	7390	239
481	20240110	121700	211548120	7380	7380	7380	7380	0
482	20240110	121600	211548120	7380	7380	7380	7380	0
483	20240110	121500	211548120	7380	7380	7380	7380	0
484	20240110	121400	211548120	7380	7380	7380	7380	22
485	20240110	121300	211385760	7370	7370	7370	7370	0
486	20240110	121200	211385760	7370	7370	7370	7370	0
487	20240110	121100	211385760	7370	7370	7370	7370	0
488	20240110	121000	211385760	7370	7390	7390	7370	1347
489	20240110	120900	201452420	7380	7380	7380	7380	0
490	20240110	120800	201452420	7380	7380	7380	7380	100
491	20240110	120700	200714420	7390	7390	7390	7390	0
492	20240110	120600	200714420	7390	7390	7390	7390	0
493	20240110	120500	200714420	7390	7390	7390	7390	13
494	20240110	120400	200618350	7390	7390	7390	7390	86
495	20240110	120300	199982810	7390	7390	7390	7390	100
496	20240110	120200	199243810	7380	7380	7380	7380	13
497	20240110	120100	199147870	7390	7390	7390	7390	0
498	20240110	120000	199147870	7390	7390	7390	7390	1
499	20240110	115900	199140480	7380	7380	7380	7380	0
500	20240110	115800	199140480	7380	7380	7380	7380	9
501	20240110	115700	199074060	7380	7380	7380	7380	0
502	20240110	115600	199074060	7380	7380	7380	7380	0
503	20240110	115500	199074060	7380	7380	7380	7380	1
504	20240110	115400	199066680	7390	7390	7390	7390	0
505	20240110	115300	199066680	7390	7390	7390	7390	0
506	20240110	115200	199066680	7390	7390	7390	7390	2
507	20240110	115100	199051900	7370	7390	7390	7370	1023
508	20240110	115000	191510770	7370	7370	7370	7370	0
509	20240110	114900	191510770	7370	7370	7370	7370	0
510	20240110	114800	191510770	7370	7370	7370	7370	0
511	20240110	114700	191510770	7370	7370	7370	7370	22
512	20240110	114600	191348630	7380	7380	7380	7380	380
513	20240110	114500	188544230	7390	7390	7390	7390	0
514	20240110	114400	188544230	7390	7390	7390	7390	0
515	20240110	114300	188544230	7390	7390	7390	7390	0
516	20240110	114200	188544230	7390	7390	7390	7390	1
517	20240110	114100	188536840	7390	7390	7390	7390	0
518	20240110	114000	188536840	7390	7390	7390	7390	22
519	20240110	113900	188374260	7390	7390	7390	7390	10
520	20240110	113800	188300360	7390	7390	7390	7390	0
521	20240110	113700	188300360	7390	7390	7390	7390	0
522	20240110	113600	188300360	7390	7390	7390	7390	0
523	20240110	113500	188300360	7390	7390	7390	7390	0
524	20240110	113400	188300360	7390	7390	7390	7390	0
525	20240110	113300	188300360	7390	7390	7390	7390	0
526	20240110	113200	188300360	7390	7390	7390	7390	0
527	20240110	113100	188300360	7390	7390	7390	7390	0
528	20240110	113000	188300360	7390	7390	7390	7390	1061
529	20240110	112900	180459570	7390	7390	7390	7390	0
530	20240110	112800	180459570	7390	7390	7390	7390	0
531	20240110	112700	180459570	7390	7390	7390	7390	0
532	20240110	112600	180459570	7390	7390	7390	7390	119
533	20240110	112500	179580160	7390	7390	7390	7390	20
534	20240110	112400	179432360	7390	7390	7390	7390	0
535	20240110	112300	179432360	7390	7390	7390	7390	588
536	20240110	112200	175087040	7390	7390	7390	7390	0
537	20240110	112100	175087040	7390	7390	7390	7390	0
538	20240110	112000	175087040	7390	7390	7390	7390	1
539	20240110	111900	175079650	7400	7400	7400	7400	119
540	20240110	111800	174199050	7390	7390	7390	7390	0
541	20240110	111700	174199050	7390	7390	7390	7390	0
542	20240110	111600	174199050	7390	7400	7400	7390	166
543	20240110	111500	172970660	7400	7400	7400	7400	286
544	20240110	111400	170854260	7400	7400	7400	7400	0
545	20240110	111300	170854260	7400	7400	7400	7400	0
546	20240110	111200	170854260	7400	7400	7400	7400	344
547	20240110	111100	168308660	7400	7390	7400	7390	59
548	20240110	111000	167872100	7400	7400	7400	7400	100
549	20240110	110900	167132100	7390	7400	7400	7390	107
550	20240110	110800	166341320	7400	7400	7400	7400	0
551	20240110	110700	166341320	7400	7400	7400	7400	0
552	20240110	110600	166341320	7400	7400	7400	7400	0
553	20240110	110500	166341320	7400	7400	7400	7400	0
554	20240110	110400	166341320	7400	7370	7400	7370	213
555	20240110	110300	164771480	7380	7380	7380	7380	615
556	20240110	110200	160232780	7380	7370	7380	7370	2
557	20240110	110100	160218030	7370	7370	7370	7370	0
558	20240110	110000	160218030	7370	7370	7370	7370	100
559	20240110	105900	159481030	7380	7380	7380	7380	0
560	20240110	105800	159481030	7380	7380	7380	7380	22
561	20240110	105700	159318670	7380	7380	7380	7380	0
562	20240110	105600	159318670	7380	7380	7380	7380	0
563	20240110	105500	159318670	7380	7380	7380	7380	0
564	20240110	105400	159318670	7380	7380	7380	7380	0
565	20240110	105300	159318670	7380	7390	7390	7380	580
566	20240110	105200	155038020	7400	7400	7400	7400	0
567	20240110	105100	155038020	7400	7400	7400	7400	0
568	20240110	105000	155038020	7400	7400	7400	7400	0
569	20240110	104900	155038020	7400	7400	7400	7400	66
570	20240110	104800	154549620	7400	7400	7400	7400	2
571	20240110	104700	154534820	7380	7380	7380	7380	2
572	20240110	104600	154520060	7380	7380	7380	7380	0
573	20240110	104500	154520060	7380	7380	7380	7380	0
574	20240110	104400	154520060	7380	7380	7380	7380	10
575	20240110	104300	154446260	7380	7380	7380	7380	193
576	20240110	104200	153021920	7370	7370	7370	7370	20
577	20240110	104100	152874520	7380	7380	7380	7380	0
578	20240110	104000	152874520	7380	7380	7380	7380	207
579	20240110	103900	151346860	7380	7380	7380	7380	0
580	20240110	103800	151346860	7380	7380	7380	7380	0
581	20240110	103700	151346860	7380	7380	7380	7380	100
582	20240110	103600	150608860	7370	7370	7370	7370	0
583	20240110	103500	150608860	7370	7370	7370	7370	4
584	20240110	103400	150579380	7360	7360	7360	7360	0
585	20240110	103300	150579380	7360	7400	7400	7360	275
586	20240110	103200	148554120	7380	7380	7380	7380	10
587	20240110	103100	148480320	7370	7370	7370	7370	22
588	20240110	103000	148318180	7360	7360	7360	7360	0
589	20240110	102900	148318180	7360	7360	7360	7360	0
590	20240110	102800	148318180	7360	7360	7360	7360	0
591	20240110	102700	148318180	7360	7370	7370	7360	60
592	20240110	102600	147876380	7360	7360	7360	7360	222
593	20240110	102500	146242460	7370	7370	7370	7370	120
594	20240110	102400	145358060	7400	7400	7400	7400	5
595	20240110	102300	145321060	7400	7400	7400	7400	0
596	20240110	102200	145321060	7400	7400	7400	7400	10
597	20240110	102100	145247060	7360	7360	7360	7360	0
598	20240110	102000	145247060	7360	7360	7360	7360	0
599	20240110	101900	145247060	7360	7360	7360	7360	0
600	20240110	101800	145247060	7360	7370	7370	7360	10
601	20240110	101700	145173450	7370	7370	7370	7370	0
602	20240110	101600	145173450	7370	7370	7370	7370	595
603	20240110	101500	140788300	7390	7390	7390	7390	0
604	20240110	101400	140788300	7390	7380	7390	7380	165
605	20240110	101300	139570050	7370	7370	7370	7370	719
606	20240110	101200	134271020	7370	7370	7370	7370	0
607	20240110	101100	134271020	7370	7380	7380	7370	140
608	20240110	101000	133239170	7380	7380	7380	7380	7
609	20240110	100900	133187510	7380	7380	7380	7380	60
610	20240110	100800	132744710	7380	7370	7380	7370	211
611	20240110	100700	131188530	7370	7370	7370	7370	40
612	20240110	100600	130893730	7370	7370	7370	7370	2
613	20240110	100500	130878990	7380	7380	7380	7380	9
614	20240110	100400	130812570	7370	7370	7370	7370	0
615	20240110	100300	130812570	7370	7370	7370	7370	1203
616	20240110	100200	121946460	7380	7370	7380	7370	77
617	20240110	100100	121378960	7370	7380	7380	7370	14
618	20240110	100000	121275760	7380	7380	7380	7380	0
619	20240110	095900	121275760	7380	7380	7380	7380	120
620	20240110	095800	120390160	7370	7370	7370	7370	0
621	20240110	095700	120390160	7370	7370	7370	7370	1
622	20240110	095600	120382790	7370	7370	7370	7370	1
623	20240110	095500	120375420	7410	7370	7410	7370	48
624	20240110	095400	120021340	7370	7370	7370	7370	5
625	20240110	095300	119984490	7370	7370	7370	7370	0
626	20240110	095200	119984490	7370	7380	7380	7370	100
627	20240110	095100	119246650	7370	7370	7370	7370	0
628	20240110	095000	119246650	7370	7370	7370	7370	3
629	20240110	094900	119224540	7400	7400	7400	7400	500
630	20240110	094800	115524540	7400	7400	7400	7400	0
631	20240110	094700	115524540	7400	7400	7400	7400	0
632	20240110	094600	115524540	7400	7400	7400	7400	0
633	20240110	094500	115524540	7400	7400	7400	7400	0
634	20240110	094400	115524540	7400	7400	7400	7400	0
635	20240110	094300	115524540	7400	7400	7400	7400	1350
636	20240110	094200	105534540	7400	7400	7400	7400	13
637	20240110	094100	105438340	7400	7400	7400	7400	0
638	20240110	094000	105438340	7400	7400	7400	7400	4
639	20240110	093900	105408740	7390	7390	7390	7390	30
640	20240110	093800	105187040	7380	7380	7380	7380	1
641	20240110	093700	105179660	7390	7390	7390	7390	0
642	20240110	093600	105179660	7390	7360	7390	7360	441
643	20240110	093500	101933870	7360	7360	7360	7360	0
644	20240110	093400	101933870	7360	7360	7360	7360	0
645	20240110	093300	101933870	7360	7360	7360	7360	0
646	20240110	093200	101933870	7360	7360	7360	7360	0
647	20240110	093100	101933870	7360	7370	7370	7360	1899
648	20240110	093000	87948740	7410	7410	7410	7410	20
649	20240110	092900	87800540	7370	7380	7380	7370	995
650	20240110	092800	80465390	7380	7380	7380	7380	0
651	20240110	092700	80465390	7380	7380	7380	7380	231
652	20240110	092600	78760610	7400	7400	7400	7400	0
653	20240110	092500	78760610	7400	7400	7400	7400	101
654	20240110	092400	78013210	7420	7380	7420	7360	4084
655	20240110	092300	47898900	7380	7380	7380	7380	0
656	20240110	092200	47898900	7380	7380	7380	7380	0
657	20240110	092100	47898900	7380	7420	7420	7380	31
658	20240110	092000	47670080	7380	7380	7380	7380	4
659	20240110	091900	47640560	7410	7410	7410	7410	2
660	20240110	091800	47625740	7410	7390	7420	7390	25
661	20240110	091700	47440940	7420	7420	7420	7420	0
662	20240110	091600	47440940	7420	7420	7420	7420	0
663	20240110	091500	47440940	7420	7420	7420	7420	0
664	20240110	091400	47440940	7420	7420	7420	7420	0
665	20240110	091300	47440940	7420	7420	7420	7420	601
666	20240110	091200	42981520	7420	7420	7420	7420	1
667	20240110	091100	42974100	7370	7370	7370	7370	0
668	20240110	091000	42974100	7370	7420	7420	7370	243
669	20240110	090900	41182050	7380	7430	7430	7380	2473
670	20240110	090800	22926030	7430	7430	7430	7420	5
671	20240110	090700	22888910	7390	7390	7390	7390	0
672	20240110	090600	22888910	7390	7400	7400	7390	100
673	20240110	090500	22149880	7400	7400	7400	7400	768
674	20240110	090400	16466680	7400	7400	7400	7400	385
675	20240110	090300	13617680	7400	7380	7400	7370	279
676	20240110	090200	11561100	7400	7410	7410	7400	810
677	20240110	090100	5563630	7410	7410	7410	7410	1
678	20240110	090000	5556220	7430	7480	7480	7430	744