KissMeData/145210/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	202600	923716880	5280	5280	5280	5280	209
3	20240110	202500	923716880	5280	5280	5280	5280	0
4	20240110	202400	923716880	5280	5280	5280	5280	0
5	20240110	202300	923716880	5280	5280	5280	5280	0
6	20240110	202200	923716880	5280	5280	5280	5280	0
7	20240110	202100	923716880	5280	5280	5280	5280	0
8	20240110	202000	923716880	5280	5280	5280	5280	0
9	20240110	201900	923716880	5280	5280	5280	5280	0
10	20240110	201800	923716880	5280	5280	5280	5280	0
11	20240110	201700	923716880	5280	5280	5280	5280	0
12	20240110	201600	923716880	5280	5280	5280	5280	0
13	20240110	201500	923716880	5280	5280	5280	5280	0
14	20240110	201400	923716880	5280	5280	5280	5280	0
15	20240110	201300	923716880	5280	5280	5280	5280	0
16	20240110	201200	923716880	5280	5280	5280	5280	0
17	20240110	201100	923716880	5280	5280	5280	5280	0
18	20240110	201000	923716880	5280	5280	5280	5280	0
19	20240110	200900	923716880	5280	5280	5280	5280	0
20	20240110	200800	923716880	5280	5280	5280	5280	0
21	20240110	200700	923716880	5280	5280	5280	5280	0
22	20240110	200600	923716880	5280	5280	5280	5280	0
23	20240110	200500	923716880	5280	5280	5280	5280	0
24	20240110	200400	923716880	5280	5280	5280	5280	0
25	20240110	200300	923716880	5280	5280	5280	5280	0
26	20240110	200200	923716880	5280	5280	5280	5280	0
27	20240110	200100	923716880	5280	5280	5280	5280	0
28	20240110	200000	923716880	5280	5280	5280	5280	0
29	20240110	195900	923716880	5280	5280	5280	5280	0
30	20240110	195800	923716880	5280	5280	5280	5280	0
31	20240110	195700	923716880	5280	5280	5280	5280	0
32	20240110	195600	923716880	5280	5280	5280	5280	209
33	20240110	195500	923716880	5280	5280	5280	5280	0
34	20240110	195400	923716880	5280	5280	5280	5280	0
35	20240110	195300	923716880	5280	5280	5280	5280	0
36	20240110	195200	923716880	5280	5280	5280	5280	0
37	20240110	195100	923716880	5280	5280	5280	5280	0
38	20240110	195000	923716880	5280	5280	5280	5280	0
39	20240110	194900	923716880	5280	5280	5280	5280	0
40	20240110	194800	923716880	5280	5280	5280	5280	0
41	20240110	194700	923716880	5280	5280	5280	5280	0
42	20240110	194600	923716880	5280	5280	5280	5280	0
43	20240110	194500	923716880	5280	5280	5280	5280	0
44	20240110	194400	923716880	5280	5280	5280	5280	0
45	20240110	194300	923716880	5280	5280	5280	5280	0
46	20240110	194200	923716880	5280	5280	5280	5280	0
47	20240110	194100	923716880	5280	5280	5280	5280	0
48	20240110	194000	923716880	5280	5280	5280	5280	0
49	20240110	193900	923716880	5280	5280	5280	5280	0
50	20240110	193800	923716880	5280	5280	5280	5280	0
51	20240110	193700	923716880	5280	5280	5280	5280	0
52	20240110	193600	923716880	5280	5280	5280	5280	0
53	20240110	193500	923716880	5280	5280	5280	5280	0
54	20240110	193400	923716880	5280	5280	5280	5280	0
55	20240110	193300	923716880	5280	5280	5280	5280	0
56	20240110	193200	923716880	5280	5280	5280	5280	0
57	20240110	193100	923716880	5280	5280	5280	5280	0
58	20240110	193000	923716880	5280	5280	5280	5280	0
59	20240110	192900	923716880	5280	5280	5280	5280	0
60	20240110	192800	923716880	5280	5280	5280	5280	0
61	20240110	192700	923716880	5280	5280	5280	5280	0
62	20240110	192600	923716880	5280	5280	5280	5280	209
63	20240110	192500	923716880	5280	5280	5280	5280	0
64	20240110	192400	923716880	5280	5280	5280	5280	0
65	20240110	192300	923716880	5280	5280	5280	5280	0
66	20240110	192200	923716880	5280	5280	5280	5280	0
67	20240110	192100	923716880	5280	5280	5280	5280	0
68	20240110	192000	923716880	5280	5280	5280	5280	0
69	20240110	191900	923716880	5280	5280	5280	5280	0
70	20240110	191800	923716880	5280	5280	5280	5280	0
71	20240110	191700	923716880	5280	5280	5280	5280	0
72	20240110	191600	923716880	5280	5280	5280	5280	0
73	20240110	191500	923716880	5280	5280	5280	5280	0
74	20240110	191400	923716880	5280	5280	5280	5280	0
75	20240110	191300	923716880	5280	5280	5280	5280	0
76	20240110	191200	923716880	5280	5280	5280	5280	0
77	20240110	191100	923716880	5280	5280	5280	5280	0
78	20240110	191000	923716880	5280	5280	5280	5280	0
79	20240110	190900	923716880	5280	5280	5280	5280	0
80	20240110	190800	923716880	5280	5280	5280	5280	0
81	20240110	190700	923716880	5280	5280	5280	5280	0
82	20240110	190600	923716880	5280	5280	5280	5280	0
83	20240110	190500	923716880	5280	5280	5280	5280	0
84	20240110	190400	923716880	5280	5280	5280	5280	0
85	20240110	190300	923716880	5280	5280	5280	5280	0
86	20240110	190200	923716880	5280	5280	5280	5280	0
87	20240110	190100	923716880	5280	5280	5280	5280	0
88	20240110	190000	923716880	5280	5280	5280	5280	0
89	20240110	185900	923716880	5280	5280	5280	5280	0
90	20240110	185800	923716880	5280	5280	5280	5280	0
91	20240110	185700	923716880	5280	5280	5280	5280	0
92	20240110	185600	923716880	5280	5280	5280	5280	209
93	20240110	185500	923716880	5280	5280	5280	5280	0
94	20240110	185400	923716880	5280	5280	5280	5280	0
95	20240110	185300	923716880	5280	5280	5280	5280	0
96	20240110	185200	923716880	5280	5280	5280	5280	0
97	20240110	185100	923716880	5280	5280	5280	5280	0
98	20240110	185000	923716880	5280	5280	5280	5280	0
99	20240110	184900	923716880	5280	5280	5280	5280	0
100	20240110	184800	923716880	5280	5280	5280	5280	0
101	20240110	184700	923716880	5280	5280	5280	5280	0
102	20240110	184600	923716880	5280	5280	5280	5280	0
103	20240110	184500	923716880	5280	5280	5280	5280	0
104	20240110	184400	923716880	5280	5280	5280	5280	0
105	20240110	184300	923716880	5280	5280	5280	5280	0
106	20240110	184200	923716880	5280	5280	5280	5280	0
107	20240110	184100	923716880	5280	5280	5280	5280	0
108	20240110	184000	923716880	5280	5280	5280	5280	0
109	20240110	183900	923716880	5280	5280	5280	5280	0
110	20240110	183800	923716880	5280	5280	5280	5280	0
111	20240110	183700	923716880	5280	5280	5280	5280	0
112	20240110	183600	923716880	5280	5280	5280	5280	0
113	20240110	183500	923716880	5280	5280	5280	5280	0
114	20240110	183400	923716880	5280	5280	5280	5280	0
115	20240110	183300	923716880	5280	5280	5280	5280	0
116	20240110	183200	923716880	5280	5280	5280	5280	0
117	20240110	183100	923716880	5280	5280	5280	5280	0
118	20240110	183000	923716880	5280	5280	5280	5280	0
119	20240110	182900	923716880	5280	5280	5280	5280	0
120	20240110	182800	923716880	5280	5280	5280	5280	0
121	20240110	182700	923716880	5280	5280	5280	5280	0
122	20240110	182600	923716880	5280	5280	5280	5280	209
123	20240110	182500	923716880	5280	5280	5280	5280	0
124	20240110	182400	923716880	5280	5280	5280	5280	0
125	20240110	182300	923716880	5280	5280	5280	5280	0
126	20240110	182200	923716880	5280	5280	5280	5280	0
127	20240110	182100	923716880	5280	5280	5280	5280	0
128	20240110	182000	923716880	5280	5280	5280	5280	0
129	20240110	181900	923716880	5280	5280	5280	5280	0
130	20240110	181800	923716880	5280	5280	5280	5280	0
131	20240110	181700	923716880	5280	5280	5280	5280	0
132	20240110	181600	923716880	5280	5280	5280	5280	0
133	20240110	181500	923716880	5280	5280	5280	5280	0
134	20240110	181400	923716880	5280	5280	5280	5280	0
135	20240110	181300	923716880	5280	5280	5280	5280	0
136	20240110	181200	923716880	5280	5280	5280	5280	0
137	20240110	181100	923716880	5280	5280	5280	5280	0
138	20240110	181000	923716880	5280	5280	5280	5280	0
139	20240110	180900	923716880	5280	5280	5280	5280	0
140	20240110	180800	923716880	5280	5280	5280	5280	0
141	20240110	180700	923716880	5280	5280	5280	5280	0
142	20240110	180600	923716880	5280	5280	5280	5280	0
143	20240110	180500	923716880	5280	5280	5280	5280	0
144	20240110	180400	923716880	5280	5280	5280	5280	0
145	20240110	180300	923716880	5280	5280	5280	5280	0
146	20240110	180200	923716880	5280	5280	5280	5280	0
147	20240110	180100	923716880	5280	5280	5280	5280	0
148	20240110	180000	923716880	5280	5280	5280	5280	0
149	20240110	175900	923716880	5280	5280	5280	5280	0
150	20240110	175800	923716880	5280	5280	5280	5280	0
151	20240110	175700	923716880	5280	5280	5280	5280	0
152	20240110	175600	923716880	5280	5280	5280	5280	209
153	20240110	175500	923716880	5280	5280	5280	5280	0
154	20240110	175400	923716880	5280	5280	5280	5280	0
155	20240110	175300	923716880	5280	5280	5280	5280	0
156	20240110	175200	923716880	5280	5280	5280	5280	0
157	20240110	175100	923716880	5280	5280	5280	5280	0
158	20240110	175000	923716880	5280	5280	5280	5280	0
159	20240110	174900	923716880	5280	5280	5280	5280	0
160	20240110	174800	923716880	5280	5280	5280	5280	0
161	20240110	174700	923716880	5280	5280	5280	5280	0
162	20240110	174600	923716880	5280	5280	5280	5280	0
163	20240110	174500	923716880	5280	5280	5280	5280	0
164	20240110	174400	923716880	5280	5280	5280	5280	0
165	20240110	174300	923716880	5280	5280	5280	5280	0
166	20240110	174200	923716880	5280	5280	5280	5280	0
167	20240110	174100	923716880	5280	5280	5280	5280	0
168	20240110	174000	923716880	5280	5280	5280	5280	0
169	20240110	173900	923716880	5280	5280	5280	5280	0
170	20240110	173800	923716880	5280	5280	5280	5280	0
171	20240110	173700	923716880	5280	5280	5280	5280	0
172	20240110	173600	923716880	5280	5280	5280	5280	0
173	20240110	173500	923716880	5280	5280	5280	5280	0
174	20240110	173400	923716880	5280	5280	5280	5280	0
175	20240110	173300	923716880	5280	5280	5280	5280	0
176	20240110	173200	923716880	5280	5280	5280	5280	0
177	20240110	173100	923716880	5280	5280	5280	5280	0
178	20240110	173000	923716880	5280	5280	5280	5280	0
179	20240110	172900	923716880	5280	5280	5280	5280	0
180	20240110	172800	923716880	5280	5280	5280	5280	0
181	20240110	172700	923716880	5280	5280	5280	5280	0
182	20240110	172600	923716880	5280	5280	5280	5280	209
183	20240110	172500	923716880	5280	5280	5280	5280	0
184	20240110	172400	923716880	5280	5280	5280	5280	0
185	20240110	172300	923716880	5280	5280	5280	5280	0
186	20240110	172200	923716880	5280	5280	5280	5280	0
187	20240110	172100	923716880	5280	5280	5280	5280	0
188	20240110	172000	923716880	5280	5280	5280	5280	0
189	20240110	171900	923716880	5280	5280	5280	5280	0
190	20240110	171800	923716880	5280	5280	5280	5280	0
191	20240110	171700	923716880	5280	5280	5280	5280	0
192	20240110	171600	923716880	5280	5280	5280	5280	0
193	20240110	171500	923716880	5280	5280	5280	5280	0
194	20240110	171400	923716880	5280	5280	5280	5280	0
195	20240110	171300	923716880	5280	5280	5280	5280	0
196	20240110	171200	923716880	5280	5280	5280	5280	0
197	20240110	171100	923716880	5280	5280	5280	5280	0
198	20240110	171000	923716880	5280	5280	5280	5280	0
199	20240110	170900	923716880	5280	5280	5280	5280	0
200	20240110	170800	923716880	5280	5280	5280	5280	0
201	20240110	170700	923716880	5280	5280	5280	5280	0
202	20240110	170600	923716880	5280	5280	5280	5280	0
203	20240110	170500	923716880	5280	5280	5280	5280	0
204	20240110	170400	923716880	5280	5280	5280	5280	0
205	20240110	170300	923716880	5280	5280	5280	5280	0
206	20240110	170200	923716880	5280	5280	5280	5280	0
207	20240110	170100	923716880	5280	5280	5280	5280	0
208	20240110	170000	923716880	5280	5280	5280	5280	0
209	20240110	165900	923716880	5280	5280	5280	5280	0
210	20240110	165800	923716880	5280	5280	5280	5280	0
211	20240110	165700	923716880	5280	5280	5280	5280	0
212	20240110	165600	923716880	5280	5280	5280	5280	209
213	20240110	165500	923716880	5280	5280	5280	5280	0
214	20240110	165400	923716880	5280	5280	5280	5280	0
215	20240110	165300	923716880	5280	5280	5280	5280	0
216	20240110	165200	923716880	5280	5280	5280	5280	0
217	20240110	165100	923716880	5280	5280	5280	5280	0
218	20240110	165000	923716880	5280	5280	5280	5280	0
219	20240110	164900	923716880	5280	5280	5280	5280	0
220	20240110	164800	923716880	5280	5280	5280	5280	0
221	20240110	164700	923716880	5280	5280	5280	5280	0
222	20240110	164600	923716880	5280	5280	5280	5280	0
223	20240110	164500	923716880	5280	5280	5280	5280	0
224	20240110	164400	923716880	5280	5280	5280	5280	0
225	20240110	164300	923716880	5280	5280	5280	5280	0
226	20240110	164200	923716880	5280	5280	5280	5280	0
227	20240110	164100	923716880	5280	5280	5280	5280	0
228	20240110	164000	923716880	5280	5280	5280	5280	0
229	20240110	163900	923716880	5280	5280	5280	5280	0
230	20240110	163800	923716880	5280	5280	5280	5280	0
231	20240110	163700	923716880	5280	5280	5280	5280	0
232	20240110	163600	923716880	5280	5280	5280	5280	0
233	20240110	163500	923716880	5280	5280	5280	5280	0
234	20240110	163400	923716880	5280	5280	5280	5280	0
235	20240110	163300	923716880	5280	5280	5280	5280	0
236	20240110	163200	923716880	5280	5280	5280	5280	0
237	20240110	163100	923716880	5280	5280	5280	5280	0
238	20240110	163000	923716880	5280	5280	5280	5280	0
239	20240110	162900	923716880	5280	5280	5280	5280	0
240	20240110	162800	923716880	5280	5280	5280	5280	0
241	20240110	162700	923716880	5280	5280	5280	5280	0
242	20240110	162600	923716880	5280	5280	5280	5280	209
243	20240110	162500	923716880	5280	5280	5280	5280	0
244	20240110	162400	923716880	5280	5280	5280	5280	0
245	20240110	162300	923716880	5280	5280	5280	5280	0
246	20240110	162200	923716880	5280	5280	5280	5280	0
247	20240110	162100	923716880	5280	5280	5280	5280	0
248	20240110	162000	923716880	5280	5280	5280	5280	0
249	20240110	161900	923716880	5280	5280	5280	5280	0
250	20240110	161800	923716880	5280	5280	5280	5280	0
251	20240110	161700	923716880	5280	5280	5280	5280	0
252	20240110	161600	923716880	5280	5280	5280	5280	0
253	20240110	161500	923716880	5280	5280	5280	5280	0
254	20240110	161400	923716880	5280	5280	5280	5280	0
255	20240110	161300	923716880	5280	5280	5280	5280	0
256	20240110	161200	923716880	5280	5280	5280	5280	0
257	20240110	161100	923716880	5280	5280	5280	5280	0
258	20240110	161000	923716880	5280	5280	5280	5280	0
259	20240110	160900	923716880	5280	5280	5280	5280	0
260	20240110	160800	923716880	5280	5280	5280	5280	0
261	20240110	160700	923716880	5280	5280	5280	5280	0
262	20240110	160600	923716880	5280	5280	5280	5280	0
263	20240110	160500	923716880	5280	5280	5280	5280	0
264	20240110	160400	923716880	5280	5280	5280	5280	0
265	20240110	160300	923716880	5280	5280	5280	5280	0
266	20240110	160200	923716880	5280	5280	5280	5280	0
267	20240110	160100	923716880	5280	5280	5280	5280	0
268	20240110	160000	923716880	5280	5280	5280	5280	0
269	20240110	155900	923716880	5280	5280	5280	5280	0
270	20240110	155800	923716880	5280	5280	5280	5280	0
271	20240110	155700	923716880	5280	5280	5280	5280	0
272	20240110	155600	923716880	5280	5280	5280	5280	209
273	20240110	155500	923716880	5280	5280	5280	5280	0
274	20240110	155400	923716880	5280	5280	5280	5280	0
275	20240110	155300	923716880	5280	5280	5280	5280	0
276	20240110	155200	923716880	5280	5280	5280	5280	0
277	20240110	155100	923716880	5280	5280	5280	5280	0
278	20240110	155000	923716880	5280	5280	5280	5280	0
279	20240110	154900	923716880	5280	5280	5280	5280	0
280	20240110	154800	923716880	5280	5280	5280	5280	0
281	20240110	154700	923716880	5280	5280	5280	5280	0
282	20240110	154600	923716880	5280	5280	5280	5280	0
283	20240110	154500	923716880	5280	5280	5280	5280	0
284	20240110	154400	923716880	5280	5280	5280	5280	0
285	20240110	154300	923716880	5280	5280	5280	5280	0
286	20240110	154200	923716880	5280	5280	5280	5280	0
287	20240110	154100	923716880	5280	5280	5280	5280	0
288	20240110	154000	923716880	5280	5280	5280	5280	0
289	20240110	153900	923716880	5280	5280	5280	5280	0
290	20240110	153800	923716880	5280	5280	5280	5280	0
291	20240110	153700	923716880	5280	5280	5280	5280	0
292	20240110	153600	923716880	5280	5280	5280	5280	0
293	20240110	153500	923716880	5280	5280	5280	5280	0
294	20240110	153400	923716880	5280	5280	5280	5280	0
295	20240110	153300	923716880	5280	5280	5280	5280	0
296	20240110	153200	923716880	5280	5280	5280	5280	0
297	20240110	153100	923716880	5280	5280	5280	5280	0
298	20240110	153000	923716880	5280	5280	5280	5280	209
299	20240110	152900	922613360	5270	5270	5270	5270	0
300	20240110	152800	922613360	5270	5270	5270	5270	0
301	20240110	152700	922613360	5270	5270	5270	5270	0
302	20240110	152600	922613360	5270	5270	5270	5270	0
303	20240110	152500	922613360	5270	5270	5270	5270	0
304	20240110	152400	922613360	5270	5270	5270	5270	0
305	20240110	152300	922613360	5270	5270	5270	5270	0
306	20240110	152200	922613360	5270	5270	5270	5270	0
307	20240110	152100	922613360	5270	5270	5270	5270	0
308	20240110	152000	922613360	5270	5270	5270	5270	0
309	20240110	151900	922613360	5270	5270	5270	5270	1236
310	20240110	151800	916099640	5240	5230	5240	5230	1407
311	20240110	151700	908736500	5240	5240	5240	5240	493
312	20240110	151600	906153180	5230	5240	5240	5230	912
313	20240110	151500	901376700	5240	5240	5240	5230	1440
314	20240110	151400	893832400	5240	5240	5240	5240	654
315	20240110	151300	890405440	5250	5250	5250	5250	356
316	20240110	151200	888536440	5270	5270	5270	5270	50
317	20240110	151100	888272940	5270	5270	5270	5270	0
318	20240110	151000	888272940	5270	5270	5270	5270	0
319	20240110	150900	888272940	5270	5270	5270	5270	0
320	20240110	150800	888272940	5270	5270	5270	5270	9
321	20240110	150700	888225510	5250	5270	5270	5250	47
322	20240110	150600	887978500	5270	5270	5270	5270	600
323	20240110	150500	884816500	5270	5270	5270	5270	217
324	20240110	150400	883672910	5270	5270	5270	5270	91
325	20240110	150300	883193340	5260	5260	5260	5260	1000
326	20240110	150200	877933340	5260	5260	5260	5260	0
327	20240110	150100	877933340	5260	5260	5260	5260	0
328	20240110	150000	877933340	5260	5250	5260	5250	748
329	20240110	145900	874002340	5250	5250	5250	5250	20
330	20240110	145800	873897340	5250	5250	5250	5250	73
331	20240110	145700	873514090	5250	5250	5250	5250	0
332	20240110	145600	873514090	5250	5250	5250	5250	111
333	20240110	145500	872931340	5250	5250	5250	5250	0
334	20240110	145400	872931340	5250	5250	5250	5250	0
335	20240110	145300	872931340	5250	5250	5250	5250	0
336	20240110	145200	872931340	5250	5250	5250	5250	0
337	20240110	145100	872931340	5250	5250	5250	5250	0
338	20240110	145000	872931340	5250	5250	5250	5250	0
339	20240110	144900	872931340	5250	5250	5250	5250	209
340	20240110	144800	871834090	5250	5250	5250	5250	24
341	20240110	144700	871708090	5270	5270	5270	5270	0
342	20240110	144600	871708090	5270	5270	5270	5270	0
343	20240110	144500	871708090	5270	5270	5270	5270	99
344	20240110	144400	871186360	5270	5270	5270	5270	1
345	20240110	144300	871181090	5250	5250	5250	5250	190
346	20240110	144200	870183590	5270	5270	5270	5270	61
347	20240110	144100	869862120	5240	5250	5250	5240	1000
348	20240110	144000	864620850	5250	5250	5250	5250	0
349	20240110	143900	864620850	5250	5250	5250	5250	0
350	20240110	143800	864620850	5250	5250	5250	5250	23
351	20240110	143700	864500100	5270	5270	5270	5270	51
352	20240110	143600	864231330	5240	5240	5250	5240	792
353	20240110	143500	860080620	5240	5240	5240	5240	0
354	20240110	143400	860080620	5240	5240	5240	5240	0
355	20240110	143300	860080620	5240	5240	5240	5240	12
356	20240110	143200	860017740	5240	5240	5240	5240	0
357	20240110	143100	860017740	5240	5250	5250	5240	1500
358	20240110	143000	852146370	5270	5270	5270	5270	2
359	20240110	142900	852135830	5250	5270	5270	5250	61
360	20240110	142800	851815200	5270	5270	5270	5270	1418
361	20240110	142700	844342340	5270	5270	5270	5270	501
362	20240110	142600	841702070	5270	5270	5270	5270	10
363	20240110	142500	841649370	5270	5280	5280	5270	29
364	20240110	142400	841496430	5240	5240	5240	5240	0
365	20240110	142300	841496430	5240	5270	5270	5240	140
366	20240110	142200	840760660	5270	5270	5270	5270	0
367	20240110	142100	840760660	5270	5270	5270	5270	0
368	20240110	142000	840760660	5270	5270	5270	5270	13
369	20240110	141900	840692150	5280	5280	5280	5280	1
370	20240110	141800	840686870	5230	5260	5260	5230	245
371	20240110	141700	839402530	5280	5280	5280	5280	0
372	20240110	141600	839402530	5280	5280	5280	5280	35
373	20240110	141500	839217730	5280	5300	5300	5280	20
374	20240110	141400	839112110	5280	5280	5280	5280	0
375	20240110	141300	839112110	5280	5280	5280	5280	224
376	20240110	141200	837929390	5280	5290	5290	5280	710
377	20240110	141100	834179590	5330	5330	5330	5330	0
378	20240110	141000	834179590	5330	5330	5330	5330	0
379	20240110	140900	834179590	5330	5330	5330	5330	89
380	20240110	140800	833705220	5290	5290	5290	5290	240
381	20240110	140700	832435620	5290	5300	5300	5290	2176
382	20240110	140600	820905310	5310	5310	5310	5310	13
383	20240110	140500	820836280	5310	5310	5310	5310	60
384	20240110	140400	820517680	5310	5320	5320	5310	552
385	20240110	140300	817584570	5330	5340	5340	5320	817
386	20240110	140200	813234510	5350	5370	5370	5350	30
387	20240110	140100	813073810	5370	5370	5370	5370	745
388	20240110	140000	809073160	5370	5360	5370	5360	52
389	20240110	135900	808794430	5320	5340	5360	5320	74
390	20240110	135800	808399430	5340	5340	5340	5340	4
391	20240110	135700	808378070	5330	5330	5330	5330	90
392	20240110	135600	807898370	5350	5350	5350	5350	0
393	20240110	135500	807898370	5350	5350	5370	5350	1247
394	20240110	135400	801211680	5360	5340	5360	5340	2000
395	20240110	135300	790496750	5350	5330	5350	5330	16
396	20240110	135200	790411170	5330	5310	5330	5310	35
397	20240110	135100	790225080	5340	5340	5340	5340	0
398	20240110	135000	790225080	5340	5340	5340	5340	0
399	20240110	134900	790225080	5340	5340	5340	5340	33
400	20240110	134800	790048860	5310	5310	5310	5310	0
401	20240110	134700	790048860	5310	5310	5310	5310	0
402	20240110	134600	790048860	5310	5310	5310	5310	296
403	20240110	134500	788477100	5320	5320	5320	5320	0
404	20240110	134400	788477100	5320	5320	5320	5320	103
405	20240110	134300	787929140	5340	5340	5340	5340	4
406	20240110	134200	787907780	5340	5330	5340	5330	95
407	20240110	134100	787401400	5330	5330	5330	5330	1
408	20240110	134000	787396070	5330	5330	5330	5330	2
409	20240110	133900	787385410	5330	5330	5330	5330	51
410	20240110	133800	787113580	5330	5330	5330	5330	4
411	20240110	133700	787092260	5370	5360	5370	5360	249
412	20240110	133600	785755180	5370	5320	5380	5320	4030
413	20240110	133500	764127730	5320	5320	5320	5320	0
414	20240110	133400	764127730	5320	5320	5320	5320	2
415	20240110	133300	764117090	5320	5330	5330	5320	11
416	20240110	133200	764058560	5330	5320	5330	5320	184
417	20240110	133100	763079670	5320	5320	5320	5320	26
418	20240110	133000	762941350	5320	5320	5320	5320	9
419	20240110	132900	762893470	5330	5330	5330	5330	0
420	20240110	132800	762893470	5330	5330	5330	5330	105
421	20240110	132700	762333820	5330	5330	5330	5330	4
422	20240110	132600	762312500	5330	5330	5330	5330	255
423	20240110	132500	760953350	5340	5360	5360	5340	464
424	20240110	132400	758473590	5360	5360	5360	5360	5
425	20240110	132300	758446790	5360	5360	5360	5360	1
426	20240110	132200	758441430	5340	5350	5370	5340	502
427	20240110	132100	755757690	5340	5370	5370	5340	11
428	20240110	132000	755698650	5370	5370	5380	5340	2087
429	20240110	131900	744501480	5380	5360	5390	5340	567
430	20240110	131800	741457290	5360	5340	5360	5330	5565
431	20240110	131700	711790140	5340	5320	5340	5320	382
432	20240110	131600	709757300	5310	5310	5310	5310	115
433	20240110	131500	709146650	5320	5320	5320	5320	33
434	20240110	131400	708971090	5310	5310	5310	5310	2
435	20240110	131300	708960470	5330	5330	5330	5330	157
436	20240110	131200	708123660	5330	5330	5330	5330	241
437	20240110	131100	706839130	5330	5320	5330	5320	781
438	20240110	131000	702679020	5330	5290	5330	5290	65
439	20240110	130900	702334950	5330	5330	5330	5330	1279
440	20240110	130800	695517880	5330	5340	5340	5330	77
441	20240110	130700	695106970	5340	5350	5350	5330	18
442	20240110	130600	695010800	5350	5340	5350	5330	166
443	20240110	130500	694124810	5350	5350	5350	5320	2212
444	20240110	130400	682330090	5350	5310	5350	5310	185
445	20240110	130300	681342740	5310	5340	5340	5310	102
446	20240110	130200	680801090	5340	5260	5350	5260	31184
447	20240110	130100	515450110	5260	5230	5260	5230	1609
448	20240110	130000	507007420	5220	5210	5220	5210	140
449	20240110	125900	506276720	5210	5210	5210	5210	0
450	20240110	125800	506276720	5210	5210	5210	5210	60
451	20240110	125700	505964120	5210	5210	5210	5210	100
452	20240110	125600	505443120	5210	5210	5210	5210	0
453	20240110	125500	505443120	5210	5210	5210	5210	0
454	20240110	125400	505443120	5210	5210	5210	5210	0
455	20240110	125300	505443120	5210	5210	5210	5210	0
456	20240110	125200	505443120	5210	5210	5210	5210	0
457	20240110	125100	505443120	5210	5170	5210	5170	82
458	20240110	125000	505015980	5210	5210	5210	5210	0
459	20240110	124900	505015980	5210	5210	5210	5210	1000
460	20240110	124800	499805980	5210	5210	5210	5210	0
461	20240110	124700	499805980	5210	5210	5210	5210	0
462	20240110	124600	499805980	5210	5180	5210	5180	82
463	20240110	124500	499379390	5210	5210	5210	5210	0
464	20240110	124400	499379390	5210	5210	5210	5210	0
465	20240110	124300	499379390	5210	5210	5210	5210	0
466	20240110	124200	499379390	5210	5210	5210	5210	662
467	20240110	124100	495930370	5210	5210	5210	5210	0
468	20240110	124000	495930370	5210	5210	5210	5210	0
469	20240110	123900	495930370	5210	5210	5210	5210	0
470	20240110	123800	495930370	5210	5210	5210	5210	0
471	20240110	123700	495930370	5210	5210	5210	5210	0
472	20240110	123600	495930370	5210	5210	5210	5210	0
473	20240110	123500	495930370	5210	5210	5210	5210	0
474	20240110	123400	495930370	5210	5210	5210	5210	0
475	20240110	123300	495930370	5210	5210	5210	5210	0
476	20240110	123200	495930370	5210	5210	5210	5210	0
477	20240110	123100	495930370	5210	5210	5210	5210	5
478	20240110	123000	495904320	5210	5210	5210	5210	0
479	20240110	122900	495904320	5210	5200	5210	5200	177
480	20240110	122800	494982290	5200	5200	5200	5200	3
481	20240110	122700	494966690	5200	5200	5200	5200	49
482	20240110	122600	494711890	5200	5200	5200	5200	996
483	20240110	122500	489532690	5200	5200	5200	5200	2004
484	20240110	122400	479111890	5200	5200	5200	5200	0
485	20240110	122300	479111890	5200	5200	5200	5200	200
486	20240110	122200	478071890	5200	5180	5200	5180	501
487	20240110	122100	475466710	5180	5180	5180	5180	528
488	20240110	122000	472731670	5150	5150	5150	5150	0
489	20240110	121900	472731670	5150	5150	5150	5150	0
490	20240110	121800	472731670	5150	5150	5150	5150	0
491	20240110	121700	472731670	5150	5150	5150	5150	0
492	20240110	121600	472731670	5150	5150	5150	5150	0
493	20240110	121500	472731670	5150	5150	5150	5150	0
494	20240110	121400	472731670	5150	5170	5170	5150	2700
495	20240110	121300	458788310	5170	5170	5170	5170	0
496	20240110	121200	458788310	5170	5180	5180	5170	1001
497	20240110	121100	453603280	5180	5190	5190	5180	2900
498	20240110	121000	438575740	5190	5190	5190	5190	795
499	20240110	120900	434449690	5210	5210	5210	5210	0
500	20240110	120800	434449690	5210	5210	5210	5210	0
501	20240110	120700	434449690	5210	5210	5210	5210	1
502	20240110	120600	434444480	5190	5190	5190	5190	0
503	20240110	120500	434444480	5190	5190	5190	5190	4
504	20240110	120400	434423720	5190	5190	5190	5190	0
505	20240110	120300	434423720	5190	5190	5190	5190	0
506	20240110	120200	434423720	5190	5190	5190	5190	1
507	20240110	120100	434418530	5210	5210	5210	5210	1
508	20240110	120000	434413320	5200	5200	5200	5200	69
509	20240110	115900	434054520	5210	5210	5210	5210	0
510	20240110	115800	434054520	5210	5210	5210	5210	30
511	20240110	115700	433898220	5210	5210	5210	5210	0
512	20240110	115600	433898220	5210	5210	5210	5210	1
513	20240110	115500	433893010	5180	5230	5230	5180	1005
514	20240110	115400	428667080	5230	5230	5230	5230	0
515	20240110	115300	428667080	5230	5230	5230	5230	0
516	20240110	115200	428667080	5230	5230	5230	5230	1
517	20240110	115100	428661850	5230	5230	5230	5230	10
518	20240110	115000	428609550	5230	5230	5230	5230	12
519	20240110	114900	428546790	5240	5240	5240	5240	1
520	20240110	114800	428541550	5210	5210	5210	5210	500
521	20240110	114700	425936550	5210	5210	5210	5210	29
522	20240110	114600	425785460	5200	5200	5200	5200	1000
523	20240110	114500	420585460	5210	5210	5210	5200	1701
524	20240110	114400	411733130	5240	5240	5240	5240	0
525	20240110	114300	411733130	5240	5240	5240	5240	0
526	20240110	114200	411733130	5240	5240	5240	5240	0
527	20240110	114100	411733130	5240	5240	5240	5240	0
528	20240110	114000	411733130	5240	5240	5240	5240	1
529	20240110	113900	411727890	5200	5210	5210	5200	11
530	20240110	113800	411670640	5200	5210	5210	5200	13
531	20240110	113700	411602930	5240	5240	5240	5240	0
532	20240110	113600	411602930	5240	5240	5240	5240	1
533	20240110	113500	411597690	5240	5240	5240	5240	0
534	20240110	113400	411597690	5240	5240	5240	5240	0
535	20240110	113300	411597690	5240	5240	5240	5240	1
536	20240110	113200	411592450	5240	5240	5240	5240	0
537	20240110	113100	411592450	5240	5240	5240	5240	2
538	20240110	113000	411581970	5200	5200	5200	5200	0
539	20240110	112900	411581970	5200	5200	5200	5200	0
540	20240110	112800	411581970	5200	5210	5210	5200	413
541	20240110	112700	409433360	5240	5240	5240	5240	1
542	20240110	112600	409428120	5240	5240	5240	5240	2
543	20240110	112500	409417640	5220	5220	5220	5220	1100
544	20240110	112400	403675640	5240	5250	5250	5240	451
545	20240110	112300	401312390	5240	5240	5240	5240	500
546	20240110	112200	398692390	5240	5240	5240	5240	3
547	20240110	112100	398676670	5270	5270	5270	5270	0
548	20240110	112000	398676670	5270	5270	5270	5270	1
549	20240110	111900	398671400	5260	5260	5260	5260	214
550	20240110	111800	397545760	5260	5260	5260	5260	13
551	20240110	111700	397477380	5260	5260	5260	5260	485
552	20240110	111600	394926280	5240	5260	5260	5240	205
553	20240110	111500	393849380	5260	5260	5260	5260	1
554	20240110	111400	393844120	5260	5260	5260	5260	270
555	20240110	111300	392423920	5260	5260	5260	5260	0
556	20240110	111200	392423920	5260	5250	5260	5250	1886
557	20240110	111100	382512150	5250	5240	5250	5240	1163
558	20240110	111000	376411510	5230	5210	5230	5210	83
559	20240110	110900	375978680	5210	5210	5210	5210	0
560	20240110	110800	375978680	5210	5200	5210	5200	1612
561	20240110	110700	367596270	5200	5200	5200	5200	0
562	20240110	110600	367596270	5200	5200	5200	5200	1
563	20240110	110500	367591070	5210	5210	5210	5210	5
564	20240110	110400	367565020	5210	5180	5210	5170	434
565	20240110	110300	365316870	5180	5180	5180	5180	481
566	20240110	110200	362825290	5170	5180	5180	5170	1595
567	20240110	110100	354577050	5180	5180	5200	5180	338
568	20240110	110000	352826190	5190	5200	5200	5190	3989
569	20240110	105900	332090200	5240	5240	5240	5240	3
570	20240110	105800	332074480	5240	5240	5240	5240	1
571	20240110	105700	332069240	5200	5200	5200	5200	136
572	20240110	105600	331362040	5200	5210	5210	5200	270
573	20240110	105500	329956840	5220	5220	5220	5220	1
574	20240110	105400	329951620	5210	5210	5210	5210	50
575	20240110	105300	329691120	5210	5210	5210	5210	231
576	20240110	105200	328487610	5210	5210	5210	5210	51
577	20240110	105100	328221900	5200	5200	5200	5200	41
578	20240110	105000	328008700	5200	5200	5200	5200	0
579	20240110	104900	328008700	5200	5200	5200	5200	10
580	20240110	104800	327956700	5200	5210	5210	5200	200
581	20240110	104700	326916690	5210	5210	5210	5210	100
582	20240110	104600	326395690	5210	5210	5210	5210	100
583	20240110	104500	325874690	5210	5210	5210	5210	1110
584	20240110	104400	320091590	5210	5210	5210	5210	1
585	20240110	104300	320086380	5220	5220	5220	5220	1
586	20240110	104200	320081160	5230	5230	5230	5230	0
587	20240110	104100	320081160	5230	5230	5230	5230	8
588	20240110	104000	320039320	5240	5240	5240	5240	1
589	20240110	103900	320034080	5240	5240	5240	5240	1
590	20240110	103800	320028840	5240	5240	5240	5240	0
591	20240110	103700	320028840	5240	5240	5240	5240	92
592	20240110	103600	319546760	5240	5240	5240	5240	1
593	20240110	103500	319541520	5230	5230	5230	5230	2
594	20240110	103400	319531060	5230	5230	5230	5230	381
595	20240110	103300	317538430	5230	5230	5230	5230	1
596	20240110	103200	317533200	5230	5230	5230	5230	1
597	20240110	103100	317527970	5210	5210	5210	5210	0
598	20240110	103000	317527970	5210	5210	5210	5210	0
599	20240110	102900	317527970	5210	5210	5210	5210	0
600	20240110	102800	317527970	5210	5210	5210	5210	35
601	20240110	102700	317345620	5210	5200	5210	5200	3
602	20240110	102600	317330010	5210	5210	5210	5210	0
603	20240110	102500	317330010	5210	5210	5210	5210	0
604	20240110	102400	317330010	5210	5210	5210	5210	10
605	20240110	102300	317277910	5230	5230	5230	5230	1
606	20240110	102200	317272680	5230	5230	5230	5230	0
607	20240110	102100	317272680	5230	5230	5230	5230	0
608	20240110	102000	317272680	5230	5200	5230	5200	101
609	20240110	101900	316747450	5200	5200	5200	5200	0
610	20240110	101800	316747450	5200	5200	5200	5200	0
611	20240110	101700	316747450	5200	5200	5200	5200	501
612	20240110	101600	314142250	5200	5200	5200	5200	0
613	20240110	101500	314142250	5200	5200	5200	5200	190
614	20240110	101400	313154250	5230	5200	5230	5200	190
615	20240110	101300	312166220	5200	5200	5200	5200	100
616	20240110	101200	311646220	5190	5190	5190	5190	40
617	20240110	101100	311438620	5200	5200	5200	5200	1
618	20240110	101000	311433420	5200	5190	5200	5170	177
619	20240110	100900	310516880	5200	5200	5200	5200	20
620	20240110	100800	310412880	5200	5200	5200	5200	0
621	20240110	100700	310412880	5200	5200	5200	5200	189
622	20240110	100600	309430080	5200	5220	5220	5200	4050
623	20240110	100500	288364010	5220	5230	5230	5220	1580
624	20240110	100400	280116290	5230	5250	5250	5230	51
625	20240110	100300	279849440	5220	5220	5220	5220	0
626	20240110	100200	279849440	5220	5220	5220	5220	437
627	20240110	100100	277568300	5220	5220	5220	5220	0
628	20240110	100000	277568300	5220	5220	5220	5220	0
629	20240110	095900	277568300	5220	5220	5220	5220	0
630	20240110	095800	277568300	5220	5220	5250	5220	77
631	20240110	095700	277166300	5220	5220	5220	5220	0
632	20240110	095600	277166300	5220	5220	5220	5220	270
633	20240110	095500	275756900	5220	5250	5250	5220	733
634	20240110	095400	271930610	5220	5210	5260	5210	1273
635	20240110	095300	265293040	5210	5220	5260	5210	1499
636	20240110	095200	257427440	5230	5240	5240	5230	1117
637	20240110	095100	251585510	5230	5250	5260	5230	1201
638	20240110	095000	245291490	5260	5260	5260	5260	0
639	20240110	094900	245291490	5260	5260	5260	5260	0
640	20240110	094800	245291490	5260	5260	5260	5260	129
641	20240110	094700	244612950	5260	5260	5260	5260	2
642	20240110	094600	244602430	5260	5260	5260	5260	199
643	20240110	094500	243555690	5260	5260	5260	5260	1
644	20240110	094400	243550430	5280	5280	5280	5280	5
645	20240110	094300	243524030	5280	5280	5280	5280	5
646	20240110	094200	243497630	5280	5250	5280	5250	2246
647	20240110	094100	231648180	5250	5250	5250	5250	298
648	20240110	094000	230083680	5250	5270	5270	5250	482
649	20240110	093900	227551780	5270	5270	5270	5270	3
650	20240110	093800	227535970	5250	5270	5270	5250	26
651	20240110	093700	227398970	5270	5250	5270	5240	796
652	20240110	093600	223219690	5250	5260	5260	5250	789
653	20240110	093500	219077430	5270	5270	5270	5270	2
654	20240110	093400	219066890	5270	5250	5270	5250	797
655	20240110	093300	214882440	5280	5260	5280	5250	1005
656	20240110	093200	209601270	5280	5280	5280	5260	300
657	20240110	093100	208021070	5280	5280	5280	5280	2
658	20240110	093000	208010510	5290	5290	5290	5280	635
659	20240110	092900	204657690	5290	5280	5290	5280	62
660	20240110	092800	204330320	5290	5290	5290	5290	320
661	20240110	092700	202637520	5300	5300	5300	5300	115
662	20240110	092600	202028020	5320	5300	5320	5300	281
663	20240110	092500	200538700	5300	5310	5310	5300	22
664	20240110	092400	200421890	5320	5310	5320	5310	235
665	20240110	092300	199173700	5300	5320	5320	5300	131
666	20240110	092200	198478180	5310	5320	5320	5310	1245
667	20240110	092100	191859980	5320	5330	5330	5320	233
668	20240110	092000	190620320	5330	5330	5330	5320	1414
669	20240110	091900	183083730	5330	5320	5330	5320	1308
670	20240110	091800	176117660	5330	5330	5330	5330	1930
671	20240110	091700	165830760	5340	5340	5340	5340	6
672	20240110	091600	165798720	5350	5330	5350	5330	596
673	20240110	091500	162618740	5330	5350	5350	5330	503
674	20240110	091400	159933220	5340	5370	5370	5340	157
675	20240110	091300	159092930	5340	5350	5380	5340	58
676	20240110	091200	158781270	5340	5340	5360	5340	399
677	20240110	091100	156649080	5340	5340	5360	5330	1965
678	20240110	091000	146145450	5360	5330	5360	5330	548
679	20240110	090900	143220860	5330	5360	5360	5330	959
680	20240110	090800	138090200	5380	5420	5440	5350	1258
681	20240110	090700	131329920	5420	5430	5450	5350	5423
682	20240110	090600	101910520	5470	5450	5480	5440	4374
683	20240110	090500	78009560	5480	5430	5500	5430	4803
684	20240110	090400	51697330	5470	5400	5480	5390	2572
685	20240110	090300	37703230	5390	5270	5390	5270	2589
686	20240110	090200	23837880	5310	5270	5310	5270	1588
687	20240110	090100	15425250	5270	5270	5300	5240	2466
688	20240110	090000	2399970	5250	5240	5250	5240	458