KissMeData/465770/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	213400	863822330	12350	12350	12350	12350	2741
3	20240102	213300	863822330	12350	12350	12350	12350	0
4	20240102	213200	863822330	12350	12350	12350	12350	0
5	20240102	213100	863822330	12350	12350	12350	12350	0
6	20240102	213000	863822330	12350	12350	12350	12350	0
7	20240102	212900	863822330	12350	12350	12350	12350	0
8	20240102	212800	863822330	12350	12350	12350	12350	0
9	20240102	212700	863822330	12350	12350	12350	12350	0
10	20240102	212600	863822330	12350	12350	12350	12350	0
11	20240102	212500	863822330	12350	12350	12350	12350	0
12	20240102	212400	863822330	12350	12350	12350	12350	0
13	20240102	212300	863822330	12350	12350	12350	12350	0
14	20240102	212200	863822330	12350	12350	12350	12350	0
15	20240102	212100	863822330	12350	12350	12350	12350	0
16	20240102	212000	863822330	12350	12350	12350	12350	0
17	20240102	211900	863822330	12350	12350	12350	12350	0
18	20240102	211800	863822330	12350	12350	12350	12350	0
19	20240102	211700	863822330	12350	12350	12350	12350	0
20	20240102	211600	863822330	12350	12350	12350	12350	0
21	20240102	211500	863822330	12350	12350	12350	12350	0
22	20240102	211400	863822330	12350	12350	12350	12350	0
23	20240102	211300	863822330	12350	12350	12350	12350	0
24	20240102	211200	863822330	12350	12350	12350	12350	0
25	20240102	211100	863822330	12350	12350	12350	12350	0
26	20240102	211000	863822330	12350	12350	12350	12350	0
27	20240102	210900	863822330	12350	12350	12350	12350	0
28	20240102	210800	863822330	12350	12350	12350	12350	0
29	20240102	210700	863822330	12350	12350	12350	12350	0
30	20240102	210600	863822330	12350	12350	12350	12350	0
31	20240102	210500	863822330	12350	12350	12350	12350	0
32	20240102	210400	863822330	12350	12350	12350	12350	2741
33	20240102	210300	863822330	12350	12350	12350	12350	0
34	20240102	210200	863822330	12350	12350	12350	12350	0
35	20240102	210100	863822330	12350	12350	12350	12350	0
36	20240102	210000	863822330	12350	12350	12350	12350	0
37	20240102	205900	863822330	12350	12350	12350	12350	0
38	20240102	205800	863822330	12350	12350	12350	12350	0
39	20240102	205700	863822330	12350	12350	12350	12350	0
40	20240102	205600	863822330	12350	12350	12350	12350	0
41	20240102	205500	863822330	12350	12350	12350	12350	0
42	20240102	205400	863822330	12350	12350	12350	12350	0
43	20240102	205300	863822330	12350	12350	12350	12350	0
44	20240102	205200	863822330	12350	12350	12350	12350	0
45	20240102	205100	863822330	12350	12350	12350	12350	0
46	20240102	205000	863822330	12350	12350	12350	12350	0
47	20240102	204900	863822330	12350	12350	12350	12350	0
48	20240102	204800	863822330	12350	12350	12350	12350	0
49	20240102	204700	863822330	12350	12350	12350	12350	0
50	20240102	204600	863822330	12350	12350	12350	12350	0
51	20240102	204500	863822330	12350	12350	12350	12350	0
52	20240102	204400	863822330	12350	12350	12350	12350	0
53	20240102	204300	863822330	12350	12350	12350	12350	0
54	20240102	204200	863822330	12350	12350	12350	12350	0
55	20240102	204100	863822330	12350	12350	12350	12350	0
56	20240102	204000	863822330	12350	12350	12350	12350	0
57	20240102	203900	863822330	12350	12350	12350	12350	0
58	20240102	203800	863822330	12350	12350	12350	12350	0
59	20240102	203700	863822330	12350	12350	12350	12350	0
60	20240102	203600	863822330	12350	12350	12350	12350	0
61	20240102	203500	863822330	12350	12350	12350	12350	0
62	20240102	203400	863822330	12350	12350	12350	12350	2741
63	20240102	203300	863822330	12350	12350	12350	12350	0
64	20240102	203200	863822330	12350	12350	12350	12350	0
65	20240102	203100	863822330	12350	12350	12350	12350	0
66	20240102	203000	863822330	12350	12350	12350	12350	0
67	20240102	202900	863822330	12350	12350	12350	12350	0
68	20240102	202800	863822330	12350	12350	12350	12350	0
69	20240102	202700	863822330	12350	12350	12350	12350	0
70	20240102	202600	863822330	12350	12350	12350	12350	0
71	20240102	202500	863822330	12350	12350	12350	12350	0
72	20240102	202400	863822330	12350	12350	12350	12350	0
73	20240102	202300	863822330	12350	12350	12350	12350	0
74	20240102	202200	863822330	12350	12350	12350	12350	0
75	20240102	202100	863822330	12350	12350	12350	12350	0
76	20240102	202000	863822330	12350	12350	12350	12350	0
77	20240102	201900	863822330	12350	12350	12350	12350	0
78	20240102	201800	863822330	12350	12350	12350	12350	0
79	20240102	201700	863822330	12350	12350	12350	12350	0
80	20240102	201600	863822330	12350	12350	12350	12350	0
81	20240102	201500	863822330	12350	12350	12350	12350	0
82	20240102	201400	863822330	12350	12350	12350	12350	0
83	20240102	201300	863822330	12350	12350	12350	12350	0
84	20240102	201200	863822330	12350	12350	12350	12350	0
85	20240102	201100	863822330	12350	12350	12350	12350	0
86	20240102	201000	863822330	12350	12350	12350	12350	0
87	20240102	200900	863822330	12350	12350	12350	12350	0
88	20240102	200800	863822330	12350	12350	12350	12350	0
89	20240102	200700	863822330	12350	12350	12350	12350	0
90	20240102	200600	863822330	12350	12350	12350	12350	0
91	20240102	200500	863822330	12350	12350	12350	12350	0
92	20240102	200400	863822330	12350	12350	12350	12350	2741
93	20240102	200300	863822330	12350	12350	12350	12350	0
94	20240102	200200	863822330	12350	12350	12350	12350	0
95	20240102	200100	863822330	12350	12350	12350	12350	0
96	20240102	200000	863822330	12350	12350	12350	12350	0
97	20240102	195900	863822330	12350	12350	12350	12350	0
98	20240102	195800	863822330	12350	12350	12350	12350	0
99	20240102	195700	863822330	12350	12350	12350	12350	0
100	20240102	195600	863822330	12350	12350	12350	12350	0
101	20240102	195500	863822330	12350	12350	12350	12350	0
102	20240102	195400	863822330	12350	12350	12350	12350	0
103	20240102	195300	863822330	12350	12350	12350	12350	0
104	20240102	195200	863822330	12350	12350	12350	12350	0
105	20240102	195100	863822330	12350	12350	12350	12350	0
106	20240102	195000	863822330	12350	12350	12350	12350	0
107	20240102	194900	863822330	12350	12350	12350	12350	0
108	20240102	194800	863822330	12350	12350	12350	12350	0
109	20240102	194700	863822330	12350	12350	12350	12350	0
110	20240102	194600	863822330	12350	12350	12350	12350	0
111	20240102	194500	863822330	12350	12350	12350	12350	0
112	20240102	194400	863822330	12350	12350	12350	12350	0
113	20240102	194300	863822330	12350	12350	12350	12350	0
114	20240102	194200	863822330	12350	12350	12350	12350	0
115	20240102	194100	863822330	12350	12350	12350	12350	0
116	20240102	194000	863822330	12350	12350	12350	12350	0
117	20240102	193900	863822330	12350	12350	12350	12350	0
118	20240102	193800	863822330	12350	12350	12350	12350	0
119	20240102	193700	863822330	12350	12350	12350	12350	0
120	20240102	193600	863822330	12350	12350	12350	12350	0
121	20240102	193500	863822330	12350	12350	12350	12350	0
122	20240102	193400	863822330	12350	12350	12350	12350	2741
123	20240102	193300	863822330	12350	12350	12350	12350	0
124	20240102	193200	863822330	12350	12350	12350	12350	0
125	20240102	193100	863822330	12350	12350	12350	12350	0
126	20240102	193000	863822330	12350	12350	12350	12350	0
127	20240102	192900	863822330	12350	12350	12350	12350	0
128	20240102	192800	863822330	12350	12350	12350	12350	0
129	20240102	192700	863822330	12350	12350	12350	12350	0
130	20240102	192600	863822330	12350	12350	12350	12350	0
131	20240102	192500	863822330	12350	12350	12350	12350	0
132	20240102	192400	863822330	12350	12350	12350	12350	0
133	20240102	192300	863822330	12350	12350	12350	12350	0
134	20240102	192200	863822330	12350	12350	12350	12350	0
135	20240102	192100	863822330	12350	12350	12350	12350	0
136	20240102	192000	863822330	12350	12350	12350	12350	0
137	20240102	191900	863822330	12350	12350	12350	12350	0
138	20240102	191800	863822330	12350	12350	12350	12350	0
139	20240102	191700	863822330	12350	12350	12350	12350	0
140	20240102	191600	863822330	12350	12350	12350	12350	0
141	20240102	191500	863822330	12350	12350	12350	12350	0
142	20240102	191400	863822330	12350	12350	12350	12350	0
143	20240102	191300	863822330	12350	12350	12350	12350	0
144	20240102	191200	863822330	12350	12350	12350	12350	0
145	20240102	191100	863822330	12350	12350	12350	12350	0
146	20240102	191000	863822330	12350	12350	12350	12350	0
147	20240102	190900	863822330	12350	12350	12350	12350	0
148	20240102	190800	863822330	12350	12350	12350	12350	0
149	20240102	190700	863822330	12350	12350	12350	12350	0
150	20240102	190600	863822330	12350	12350	12350	12350	0
151	20240102	190500	863822330	12350	12350	12350	12350	0
152	20240102	190400	863822330	12350	12350	12350	12350	2741
153	20240102	190300	863822330	12350	12350	12350	12350	0
154	20240102	190200	863822330	12350	12350	12350	12350	0
155	20240102	190100	863822330	12350	12350	12350	12350	0
156	20240102	190000	863822330	12350	12350	12350	12350	0
157	20240102	185900	863822330	12350	12350	12350	12350	0
158	20240102	185800	863822330	12350	12350	12350	12350	0
159	20240102	185700	863822330	12350	12350	12350	12350	0
160	20240102	185600	863822330	12350	12350	12350	12350	0
161	20240102	185500	863822330	12350	12350	12350	12350	0
162	20240102	185400	863822330	12350	12350	12350	12350	0
163	20240102	185300	863822330	12350	12350	12350	12350	0
164	20240102	185200	863822330	12350	12350	12350	12350	0
165	20240102	185100	863822330	12350	12350	12350	12350	0
166	20240102	185000	863822330	12350	12350	12350	12350	0
167	20240102	184900	863822330	12350	12350	12350	12350	0
168	20240102	184800	863822330	12350	12350	12350	12350	0
169	20240102	184700	863822330	12350	12350	12350	12350	0
170	20240102	184600	863822330	12350	12350	12350	12350	0
171	20240102	184500	863822330	12350	12350	12350	12350	0
172	20240102	184400	863822330	12350	12350	12350	12350	0
173	20240102	184300	863822330	12350	12350	12350	12350	0
174	20240102	184200	863822330	12350	12350	12350	12350	0
175	20240102	184100	863822330	12350	12350	12350	12350	0
176	20240102	184000	863822330	12350	12350	12350	12350	0
177	20240102	183900	863822330	12350	12350	12350	12350	0
178	20240102	183800	863822330	12350	12350	12350	12350	0
179	20240102	183700	863822330	12350	12350	12350	12350	0
180	20240102	183600	863822330	12350	12350	12350	12350	0
181	20240102	183500	863822330	12350	12350	12350	12350	0
182	20240102	183400	863822330	12350	12350	12350	12350	2741
183	20240102	183300	863822330	12350	12350	12350	12350	0
184	20240102	183200	863822330	12350	12350	12350	12350	0
185	20240102	183100	863822330	12350	12350	12350	12350	0
186	20240102	183000	863822330	12350	12350	12350	12350	0
187	20240102	182900	863822330	12350	12350	12350	12350	0
188	20240102	182800	863822330	12350	12350	12350	12350	0
189	20240102	182700	863822330	12350	12350	12350	12350	0
190	20240102	182600	863822330	12350	12350	12350	12350	0
191	20240102	182500	863822330	12350	12350	12350	12350	0
192	20240102	182400	863822330	12350	12350	12350	12350	0
193	20240102	182300	863822330	12350	12350	12350	12350	0
194	20240102	182200	863822330	12350	12350	12350	12350	0
195	20240102	182100	863822330	12350	12350	12350	12350	0
196	20240102	182000	863822330	12350	12350	12350	12350	0
197	20240102	181900	863822330	12350	12350	12350	12350	0
198	20240102	181800	863822330	12350	12350	12350	12350	0
199	20240102	181700	863822330	12350	12350	12350	12350	0
200	20240102	181600	863822330	12350	12350	12350	12350	0
201	20240102	181500	863822330	12350	12350	12350	12350	0
202	20240102	181400	863822330	12350	12350	12350	12350	0
203	20240102	181300	863822330	12350	12350	12350	12350	0
204	20240102	181200	863822330	12350	12350	12350	12350	0
205	20240102	181100	863822330	12350	12350	12350	12350	0
206	20240102	181000	863822330	12350	12350	12350	12350	0
207	20240102	180900	863822330	12350	12350	12350	12350	0
208	20240102	180800	863822330	12350	12350	12350	12350	0
209	20240102	180700	863822330	12350	12350	12350	12350	0
210	20240102	180600	863822330	12350	12350	12350	12350	0
211	20240102	180500	863822330	12350	12350	12350	12350	0
212	20240102	180400	863822330	12350	12350	12350	12350	2741
213	20240102	180300	863822330	12350	12350	12350	12350	0
214	20240102	180200	863822330	12350	12350	12350	12350	0
215	20240102	180100	863822330	12350	12350	12350	12350	0
216	20240102	180000	863822330	12350	12350	12350	12350	0
217	20240102	175900	863822330	12350	12350	12350	12350	0
218	20240102	175800	863822330	12350	12350	12350	12350	0
219	20240102	175700	863822330	12350	12350	12350	12350	0
220	20240102	175600	863822330	12350	12350	12350	12350	0
221	20240102	175500	863822330	12350	12350	12350	12350	0
222	20240102	175400	863822330	12350	12350	12350	12350	0
223	20240102	175300	863822330	12350	12350	12350	12350	0
224	20240102	175200	863822330	12350	12350	12350	12350	0
225	20240102	175100	863822330	12350	12350	12350	12350	0
226	20240102	175000	863822330	12350	12350	12350	12350	0
227	20240102	174900	863822330	12350	12350	12350	12350	0
228	20240102	174800	863822330	12350	12350	12350	12350	0
229	20240102	174700	863822330	12350	12350	12350	12350	0
230	20240102	174600	863822330	12350	12350	12350	12350	0
231	20240102	174500	863822330	12350	12350	12350	12350	0
232	20240102	174400	863822330	12350	12350	12350	12350	0
233	20240102	174300	863822330	12350	12350	12350	12350	0
234	20240102	174200	863822330	12350	12350	12350	12350	0
235	20240102	174100	863822330	12350	12350	12350	12350	0
236	20240102	174000	863822330	12350	12350	12350	12350	0
237	20240102	173900	863822330	12350	12350	12350	12350	0
238	20240102	173800	863822330	12350	12350	12350	12350	0
239	20240102	173700	863822330	12350	12350	12350	12350	0
240	20240102	173600	863822330	12350	12350	12350	12350	0
241	20240102	173500	863822330	12350	12350	12350	12350	0
242	20240102	173400	863822330	12350	12350	12350	12350	2741
243	20240102	173300	863822330	12350	12350	12350	12350	0
244	20240102	173200	863822330	12350	12350	12350	12350	0
245	20240102	173100	863822330	12350	12350	12350	12350	0
246	20240102	173000	863822330	12350	12350	12350	12350	0
247	20240102	172900	863822330	12350	12350	12350	12350	0
248	20240102	172800	863822330	12350	12350	12350	12350	0
249	20240102	172700	863822330	12350	12350	12350	12350	0
250	20240102	172600	863822330	12350	12350	12350	12350	0
251	20240102	172500	863822330	12350	12350	12350	12350	0
252	20240102	172400	863822330	12350	12350	12350	12350	0
253	20240102	172300	863822330	12350	12350	12350	12350	0
254	20240102	172200	863822330	12350	12350	12350	12350	0
255	20240102	172100	863822330	12350	12350	12350	12350	0
256	20240102	172000	863822330	12350	12350	12350	12350	0
257	20240102	171900	863822330	12350	12350	12350	12350	0
258	20240102	171800	863822330	12350	12350	12350	12350	0
259	20240102	171700	863822330	12350	12350	12350	12350	0
260	20240102	171600	863822330	12350	12350	12350	12350	0
261	20240102	171500	863822330	12350	12350	12350	12350	0
262	20240102	171400	863822330	12350	12350	12350	12350	0
263	20240102	171300	863822330	12350	12350	12350	12350	0
264	20240102	171200	863822330	12350	12350	12350	12350	0
265	20240102	171100	863822330	12350	12350	12350	12350	0
266	20240102	171000	863822330	12350	12350	12350	12350	0
267	20240102	170900	863822330	12350	12350	12350	12350	0
268	20240102	170800	863822330	12350	12350	12350	12350	0
269	20240102	170700	863822330	12350	12350	12350	12350	0
270	20240102	170600	863822330	12350	12350	12350	12350	0
271	20240102	170500	863822330	12350	12350	12350	12350	0
272	20240102	170400	863822330	12350	12350	12350	12350	2741
273	20240102	170300	863822330	12350	12350	12350	12350	0
274	20240102	170200	863822330	12350	12350	12350	12350	0
275	20240102	170100	863822330	12350	12350	12350	12350	0
276	20240102	170000	863822330	12350	12350	12350	12350	0
277	20240102	165900	863822330	12350	12350	12350	12350	0
278	20240102	165800	863822330	12350	12350	12350	12350	0
279	20240102	165700	863822330	12350	12350	12350	12350	0
280	20240102	165600	863822330	12350	12350	12350	12350	0
281	20240102	165500	863822330	12350	12350	12350	12350	0
282	20240102	165400	863822330	12350	12350	12350	12350	0
283	20240102	165300	863822330	12350	12350	12350	12350	0
284	20240102	165200	863822330	12350	12350	12350	12350	0
285	20240102	165100	863822330	12350	12350	12350	12350	0
286	20240102	165000	863822330	12350	12350	12350	12350	0
287	20240102	164900	863822330	12350	12350	12350	12350	0
288	20240102	164800	863822330	12350	12350	12350	12350	0
289	20240102	164700	863822330	12350	12350	12350	12350	0
290	20240102	164600	863822330	12350	12350	12350	12350	0
291	20240102	164500	863822330	12350	12350	12350	12350	0
292	20240102	164400	863822330	12350	12350	12350	12350	0
293	20240102	164300	863822330	12350	12350	12350	12350	0
294	20240102	164200	863822330	12350	12350	12350	12350	0
295	20240102	164100	863822330	12350	12350	12350	12350	0
296	20240102	164000	863822330	12350	12350	12350	12350	0
297	20240102	163900	863822330	12350	12350	12350	12350	0
298	20240102	163800	863822330	12350	12350	12350	12350	0
299	20240102	163700	863822330	12350	12350	12350	12350	0
300	20240102	163600	863822330	12350	12350	12350	12350	0
301	20240102	163500	863822330	12350	12350	12350	12350	0
302	20240102	163400	863822330	12350	12350	12350	12350	2741
303	20240102	163300	863822330	12350	12350	12350	12350	0
304	20240102	163200	863822330	12350	12350	12350	12350	0
305	20240102	163100	863822330	12350	12350	12350	12350	0
306	20240102	163000	863822330	12350	12350	12350	12350	0
307	20240102	162900	863822330	12350	12350	12350	12350	0
308	20240102	162800	863822330	12350	12350	12350	12350	0
309	20240102	162700	863822330	12350	12350	12350	12350	0
310	20240102	162600	863822330	12350	12350	12350	12350	0
311	20240102	162500	863822330	12350	12350	12350	12350	0
312	20240102	162400	863822330	12350	12350	12350	12350	0
313	20240102	162300	863822330	12350	12350	12350	12350	0
314	20240102	162200	863822330	12350	12350	12350	12350	0
315	20240102	162100	863822330	12350	12350	12350	12350	0
316	20240102	162000	863822330	12350	12350	12350	12350	0
317	20240102	161900	863822330	12350	12350	12350	12350	0
318	20240102	161800	863822330	12350	12350	12350	12350	0
319	20240102	161700	863822330	12350	12350	12350	12350	0
320	20240102	161600	863822330	12350	12350	12350	12350	0
321	20240102	161500	863822330	12350	12350	12350	12350	0
322	20240102	161400	863822330	12350	12350	12350	12350	0
323	20240102	161300	863822330	12350	12350	12350	12350	0
324	20240102	161200	863822330	12350	12350	12350	12350	0
325	20240102	161100	863822330	12350	12350	12350	12350	0
326	20240102	161000	863822330	12350	12350	12350	12350	0
327	20240102	160900	863822330	12350	12350	12350	12350	0
328	20240102	160800	863822330	12350	12350	12350	12350	0
329	20240102	160700	863822330	12350	12350	12350	12350	0
330	20240102	160600	863822330	12350	12350	12350	12350	0
331	20240102	160500	863822330	12350	12350	12350	12350	0
332	20240102	160400	863822330	12350	12350	12350	12350	2741
333	20240102	160300	863822330	12350	12350	12350	12350	0
334	20240102	160200	863822330	12350	12350	12350	12350	0
335	20240102	160100	863822330	12350	12350	12350	12350	0
336	20240102	160000	863822330	12350	12350	12350	12350	0
337	20240102	155900	863822330	12350	12350	12350	12350	0
338	20240102	155800	863822330	12350	12350	12350	12350	0
339	20240102	155700	863822330	12350	12350	12350	12350	0
340	20240102	155600	863822330	12350	12350	12350	12350	0
341	20240102	155500	863822330	12350	12350	12350	12350	0
342	20240102	155400	863822330	12350	12350	12350	12350	0
343	20240102	155300	863822330	12350	12350	12350	12350	0
344	20240102	155200	863822330	12350	12350	12350	12350	0
345	20240102	155100	863822330	12350	12350	12350	12350	0
346	20240102	155000	863822330	12350	12350	12350	12350	0
347	20240102	154900	863822330	12350	12350	12350	12350	0
348	20240102	154800	863822330	12350	12350	12350	12350	0
349	20240102	154700	863822330	12350	12350	12350	12350	0
350	20240102	154600	863822330	12350	12350	12350	12350	0
351	20240102	154500	863822330	12350	12350	12350	12350	0
352	20240102	154400	863822330	12350	12350	12350	12350	0
353	20240102	154300	863822330	12350	12350	12350	12350	0
354	20240102	154200	863822330	12350	12350	12350	12350	0
355	20240102	154100	863822330	12350	12350	12350	12350	0
356	20240102	154000	863822330	12350	12350	12350	12350	0
357	20240102	153900	863822330	12350	12350	12350	12350	0
358	20240102	153800	863822330	12350	12350	12350	12350	0
359	20240102	153700	863822330	12350	12350	12350	12350	0
360	20240102	153600	863822330	12350	12350	12350	12350	0
361	20240102	153500	863822330	12350	12350	12350	12350	0
362	20240102	153400	863822330	12350	12350	12350	12350	2741
363	20240102	153300	863822330	12350	12350	12350	12350	0
364	20240102	153200	863822330	12350	12350	12350	12350	0
365	20240102	153100	863822330	12350	12350	12350	12350	0
366	20240102	153000	863822330	12350	12350	12350	12350	2741
367	20240102	152900	829970980	12330	12330	12330	12330	0
368	20240102	152800	829970980	12330	12330	12330	12330	0
369	20240102	152700	829970980	12330	12330	12330	12330	0
370	20240102	152600	829970980	12330	12330	12330	12330	0
371	20240102	152500	829970980	12330	12330	12330	12330	0
372	20240102	152400	829970980	12330	12330	12330	12330	0
373	20240102	152300	829970980	12330	12330	12330	12330	0
374	20240102	152200	829970980	12330	12330	12330	12330	0
375	20240102	152100	829970980	12330	12330	12330	12330	0
376	20240102	152000	829970980	12330	12330	12330	12330	0
377	20240102	151900	829970980	12330	12340	12340	12330	122
378	20240102	151800	828465700	12340	12340	12340	12340	2
379	20240102	151700	828441020	12330	12330	12330	12330	160
380	20240102	151600	826468220	12330	12330	12330	12330	255
381	20240102	151500	823324070	12330	12330	12330	12330	597
382	20240102	151400	815963060	12330	12330	12330	12330	69
383	20240102	151300	815112290	12330	12350	12350	12330	260
384	20240102	151200	811904300	12340	12340	12340	12340	103
385	20240102	151100	810633280	12360	12360	12360	12360	1
386	20240102	151000	810620920	12330	12330	12330	12330	1
387	20240102	150900	810608590	12370	12340	12370	12340	485
388	20240102	150800	804623660	12340	12380	12380	12340	811
389	20240102	150700	794605570	12370	12380	12380	12370	28
390	20240102	150600	794259180	12380	12360	12380	12360	534
391	20240102	150500	787654090	12370	12370	12370	12370	1
392	20240102	150400	787641720	12370	12370	12370	12370	0
393	20240102	150300	787641720	12370	12370	12370	12370	171
394	20240102	150200	785526450	12380	12380	12380	12380	25
395	20240102	150100	785216950	12380	12370	12380	12370	360
396	20240102	150000	780763630	12370	12360	12370	12360	70
397	20240102	145900	779898010	12350	12360	12370	12350	298
398	20240102	145800	776213610	12350	12370	12370	12350	10
399	20240102	145700	776089930	12370	12370	12370	12370	0
400	20240102	145600	776089930	12370	12370	12370	12370	1
401	20240102	145500	776077560	12370	12370	12370	12370	0
402	20240102	145400	776077560	12370	12370	12370	12370	14
403	20240102	145300	775904380	12370	12370	12370	12370	1
404	20240102	145200	775892010	12370	12370	12370	12370	427
405	20240102	145100	770610020	12380	12380	12380	12370	1965
406	20240102	145000	746302460	12380	12370	12380	12370	222
407	20240102	144900	743555410	12380	12390	12390	12380	282
408	20240102	144800	740064200	12390	12380	12390	12380	104
409	20240102	144700	738776670	12380	12380	12390	12380	258
410	20240102	144600	735582620	12370	12380	12380	12370	118
411	20240102	144500	734121920	12380	12370	12380	12370	394
412	20240102	144400	729247680	12380	12370	12380	12370	208
413	20240102	144300	726674650	12370	12340	12370	12340	1250
414	20240102	144200	711237470	12340	12340	12340	12340	80
415	20240102	144100	710250270	12350	12350	12350	12350	0
416	20240102	144000	710250270	12350	12350	12350	12350	74
417	20240102	143900	709336370	12340	12340	12340	12340	276
418	20240102	143800	705930530	12340	12330	12340	12330	13
419	20240102	143700	705770210	12330	12330	12330	12330	2
420	20240102	143600	705745550	12330	12330	12330	12330	177
421	20240102	143500	703563140	12320	12330	12330	12320	23
422	20240102	143400	703279580	12330	12320	12330	12320	50
423	20240102	143300	702663090	12330	12330	12330	12330	70
424	20240102	143200	701799990	12330	12320	12330	12320	201
425	20240102	143100	699323660	12320	12330	12330	12320	149
426	20240102	143000	697486680	12330	12330	12330	12330	22
427	20240102	142900	697215420	12330	12330	12330	12330	11
428	20240102	142800	697079790	12330	12320	12330	12320	456
429	20240102	142700	691457810	12320	12320	12330	12320	510
430	20240102	142600	685174110	12330	12330	12330	12330	87
431	20240102	142500	684101400	12330	12330	12330	12320	275
432	20240102	142400	680711600	12320	12330	12330	12320	102
433	20240102	142300	679453960	12330	12330	12330	12330	783
434	20240102	142200	669799570	12330	12330	12330	12330	30
435	20240102	142100	669429670	12340	12340	12340	12340	0
436	20240102	142000	669429670	12340	12340	12340	12340	24
437	20240102	141900	669133510	12340	12340	12340	12340	51
438	20240102	141800	668504170	12350	12350	12350	12350	70
439	20240102	141700	667639670	12330	12340	12340	12330	102
440	20240102	141600	666381010	12340	12340	12340	12340	0
441	20240102	141500	666381010	12340	12340	12340	12340	46
442	20240102	141400	665813370	12340	12340	12340	12340	201
443	20240102	141300	663333030	12340	12340	12340	12340	33
444	20240102	141200	662925810	12340	12340	12340	12340	32
445	20240102	141100	662530930	12330	12330	12330	12330	70
446	20240102	141000	661667830	12340	12340	12340	12340	5
447	20240102	140900	661606130	12340	12340	12340	12330	420
448	20240102	140800	656426830	12340	12340	12340	12340	2
449	20240102	140700	656402150	12340	12330	12340	12330	23
450	20240102	140600	656118550	12330	12330	12330	12330	1
451	20240102	140500	656106220	12320	12290	12320	12280	893
452	20240102	140400	645128320	12290	12280	12290	12280	5
453	20240102	140300	645066910	12290	12300	12300	12290	247
454	20240102	140200	642031120	12300	12300	12300	12300	129
455	20240102	140100	640444420	12320	12320	12320	12320	0
456	20240102	140000	640444420	12320	12320	12320	12320	1
457	20240102	135900	640432100	12330	12330	12330	12330	11
458	20240102	135800	640296470	12330	12300	12330	12300	4
459	20240102	135700	640247240	12300	12300	12300	12290	81
460	20240102	135600	639251030	12300	12290	12300	12290	151
461	20240102	135500	637393740	12300	12300	12300	12300	0
462	20240102	135400	637393740	12300	12300	12300	12290	82
463	20240102	135300	636385160	12300	12310	12310	12290	310
464	20240102	135200	632572530	12310	12320	12320	12310	260
465	20240102	135100	629371330	12330	12330	12330	12330	0
466	20240102	135000	629371330	12330	12330	12330	12330	0
467	20240102	134900	629371330	12330	12330	12330	12330	44
468	20240102	134800	628828810	12320	12330	12330	12320	144
469	20240102	134700	627054680	12330	12330	12330	12330	17
470	20240102	134600	626845070	12330	12330	12330	12330	29
471	20240102	134500	626487500	12340	12330	12340	12330	22
472	20240102	134400	626216230	12340	12340	12340	12340	121
473	20240102	134300	624723090	12340	12340	12340	12320	279
474	20240102	134200	621284270	12330	12330	12330	12330	194
475	20240102	134100	618892250	12330	12330	12330	12330	110
476	20240102	134000	617535950	12340	12340	12340	12340	0
477	20240102	133900	617535950	12340	12340	12360	12340	155
478	20240102	133800	615622330	12340	12340	12340	12340	392
479	20240102	133700	610785050	12340	12320	12340	12320	2
480	20240102	133600	610760390	12340	12340	12340	12340	0
481	20240102	133500	610760390	12340	12310	12340	12310	154
482	20240102	133400	608862720	12330	12330	12330	12330	72
483	20240102	133300	607974960	12330	12330	12330	12330	0
484	20240102	133200	607974960	12330	12310	12330	12310	6
485	20240102	133100	607901080	12300	12300	12300	12300	0
486	20240102	133000	607901080	12300	12300	12300	12300	103
487	20240102	132900	606634180	12300	12300	12300	12300	12
488	20240102	132800	606486580	12310	12300	12310	12300	455
489	20240102	132700	600889530	12310	12310	12310	12310	50
490	20240102	132600	600274030	12310	12310	12310	12310	296
491	20240102	132500	596630270	12310	12310	12310	12310	0
492	20240102	132400	596630270	12310	12310	12310	12310	100
493	20240102	132300	595399270	12310	12310	12310	12310	196
494	20240102	132200	592986510	12330	12330	12330	12330	7
495	20240102	132100	592900200	12300	12300	12300	12300	0
496	20240102	132000	592900200	12300	12300	12300	12300	132
497	20240102	131900	591276600	12310	12310	12310	12310	59
498	20240102	131800	590550310	12330	12330	12330	12330	0
499	20240102	131700	590550310	12330	12330	12330	12330	1
500	20240102	131600	590537980	12290	12290	12290	12290	0
501	20240102	131500	590537980	12290	12290	12290	12290	0
502	20240102	131400	590537980	12290	12290	12290	12290	2
503	20240102	131300	590513400	12290	12290	12290	12290	0
504	20240102	131200	590513400	12290	12290	12290	12290	0
505	20240102	131100	590513400	12290	12280	12290	12280	54
506	20240102	131000	589850240	12280	12290	12290	12280	591
507	20240102	130900	582588450	12290	12290	12290	12290	70
508	20240102	130800	581728150	12290	12290	12290	12290	1
509	20240102	130700	581715860	12290	12300	12300	12290	550
510	20240102	130600	574955360	12290	12290	12290	12290	0
511	20240102	130500	574955360	12290	12290	12290	12290	0
512	20240102	130400	574955360	12290	12290	12290	12290	79
513	20240102	130300	573984450	12320	12320	12320	12320	91
514	20240102	130200	572863330	12320	12300	12320	12290	973
515	20240102	130100	560904030	12300	12300	12300	12290	151
516	20240102	130000	559047600	12300	12300	12300	12290	30
517	20240102	125900	558678840	12300	12300	12300	12290	268
518	20240102	125800	555382490	12300	12300	12300	12300	107
519	20240102	125700	554066390	12300	12290	12300	12290	137
520	20240102	125600	552382340	12290	12300	12300	12290	42
521	20240102	125500	551866140	12300	12290	12300	12290	34
522	20240102	125400	551448230	12300	12310	12310	12300	866
523	20240102	125300	540795000	12320	12320	12320	12320	91
524	20240102	125200	539673880	12320	12320	12320	12320	0
525	20240102	125100	539673880	12320	12320	12320	12320	2
526	20240102	125000	539649240	12310	12320	12320	12310	22
527	20240102	124900	539378410	12320	12320	12320	12320	61
528	20240102	124800	538626890	12320	12320	12320	12320	0
529	20240102	124700	538626890	12320	12320	12320	12320	31
530	20240102	124600	538244970	12320	12310	12320	12310	112
531	20240102	124500	536865750	12310	12320	12320	12310	130
532	20240102	124400	535264350	12320	12320	12320	12320	0
533	20240102	124300	535264350	12320	12320	12320	12320	0
534	20240102	124200	535264350	12320	12320	12320	12320	60
535	20240102	124100	534525150	12320	12320	12320	12320	6
536	20240102	124000	534451230	12320	12320	12320	12320	4
537	20240102	123900	534401950	12320	12330	12330	12320	137
538	20240102	123800	532713740	12330	12330	12330	12330	6
539	20240102	123700	532639760	12330	12330	12330	12330	99
540	20240102	123600	531419090	12330	12330	12330	12330	63
541	20240102	123500	530642300	12330	12330	12330	12330	0
542	20240102	123400	530642300	12330	12330	12330	12330	51
543	20240102	123300	530013470	12330	12320	12330	12320	91
544	20240102	123200	528891450	12320	12320	12320	12320	80
545	20240102	123100	527905850	12320	12320	12320	12320	2
546	20240102	123000	527881210	12320	12320	12320	12320	81
547	20240102	122900	526883290	12330	12330	12330	12330	210
548	20240102	122800	524293990	12330	12330	12330	12330	153
549	20240102	122700	522407500	12330	12330	12330	12330	28
550	20240102	122600	522062260	12330	12330	12330	12330	100
551	20240102	122500	520829260	12320	12320	12320	12320	3
552	20240102	122400	520792300	12310	12360	12360	12310	410
553	20240102	122300	515742580	12360	12360	12360	12360	8
554	20240102	122200	515643700	12360	12370	12370	12360	17
555	20240102	122100	515433430	12370	12370	12370	12370	1
556	20240102	122000	515421060	12370	12370	12370	12370	0
557	20240102	121900	515421060	12370	12320	12370	12320	17
558	20240102	121800	515211070	12320	12370	12370	12320	101
559	20240102	121700	513966700	12320	12320	12320	12320	0
560	20240102	121600	513966700	12320	12320	12320	12320	0
561	20240102	121500	513966700	12320	12320	12320	12310	651
562	20240102	121400	505952050	12320	12320	12320	12320	90
563	20240102	121300	504843250	12320	12320	12320	12320	39
564	20240102	121200	504362770	12320	12320	12320	12320	651
565	20240102	121100	496342450	12370	12370	12370	12370	200
566	20240102	121000	493868450	12370	12370	12370	12370	0
567	20240102	120900	493868450	12370	12330	12370	12320	451
568	20240102	120800	488302730	12330	12310	12330	12310	319
569	20240102	120700	484374660	12330	12330	12330	12330	110
570	20240102	120600	483018360	12330	12330	12330	12330	0
571	20240102	120500	483018360	12330	12330	12330	12330	63
572	20240102	120400	482241570	12310	12310	12310	12310	370
573	20240102	120300	477686870	12320	12330	12330	12320	130
574	20240102	120200	476085140	12330	12330	12340	12330	265
575	20240102	120100	472815160	12330	12330	12330	12330	1
576	20240102	120000	472802830	12320	12340	12340	12320	3
577	20240102	115900	472765830	12340	12340	12340	12340	0
578	20240102	115800	472765830	12340	12340	12340	12340	10
579	20240102	115700	472642430	12310	12310	12310	12310	0
580	20240102	115600	472642430	12310	12310	12310	12310	3
581	20240102	115500	472605500	12310	12310	12310	12310	3
582	20240102	115400	472568570	12310	12350	12350	12310	2
583	20240102	115300	472543910	12310	12310	12310	12310	0
584	20240102	115200	472543910	12310	12310	12310	12310	14
585	20240102	115100	472371570	12300	12300	12300	12300	1
586	20240102	115000	472359270	12300	12310	12310	12300	19
587	20240102	114900	472125410	12300	12300	12300	12300	0
588	20240102	114800	472125410	12300	12300	12300	12300	0
589	20240102	114700	472125410	12300	12300	12300	12300	0
590	20240102	114600	472125410	12300	12350	12350	12300	310
591	20240102	114500	468311750	12300	12310	12310	12300	65
592	20240102	114400	467512150	12300	12300	12300	12300	0
593	20240102	114300	467512150	12300	12300	12300	12300	0
594	20240102	114200	467512150	12300	12300	12300	12300	12
595	20240102	114100	467364550	12300	12350	12350	12300	20
596	20240102	114000	467117850	12350	12350	12350	12350	103
597	20240102	113900	465845800	12350	12300	12350	12300	74
598	20240102	113800	464935450	12350	12340	12350	12340	21
599	20240102	113700	464676300	12340	12340	12340	12340	185
600	20240102	113600	462393400	12340	12300	12340	12300	71
601	20240102	113500	461520020	12300	12300	12300	12300	17
602	20240102	113400	461310920	12300	12310	12310	12300	1676
603	20240102	113300	440694130	12310	12310	12310	12310	0
604	20240102	113200	440694130	12310	12310	12310	12310	0
605	20240102	113100	440694130	12310	12300	12310	12300	51
606	20240102	113000	440066330	12300	12300	12300	12300	4
607	20240102	112900	440017130	12300	12300	12300	12300	25
608	20240102	112800	439709630	12300	12300	12300	12300	34
609	20240102	112700	439291430	12300	12310	12310	12300	82
610	20240102	112600	438282810	12300	12350	12350	12300	75
611	20240102	112500	437356810	12350	12350	12350	12350	92
612	20240102	112400	436220610	12350	12290	12350	12290	442
613	20240102	112300	430776520	12290	12290	12290	12290	5
614	20240102	112200	430715070	12290	12300	12300	12290	31
615	20240102	112100	430333870	12300	12300	12300	12300	10
616	20240102	112000	430210870	12300	12300	12300	12300	5
617	20240102	111900	430149370	12300	12290	12300	12270	301
618	20240102	111800	426452740	12300	12300	12300	12300	9
619	20240102	111700	426342040	12300	12300	12300	12300	41
620	20240102	111600	425837740	12300	12300	12300	12300	63
621	20240102	111500	425062840	12300	12300	12300	12300	8
622	20240102	111400	424964440	12300	12290	12300	12280	134
623	20240102	111300	423317170	12310	12300	12310	12300	81
624	20240102	111200	422320450	12300	12300	12300	12300	32
625	20240102	111100	421926850	12310	12310	12310	12310	30
626	20240102	111000	421557550	12320	12330	12330	12320	49
627	20240102	110900	420953390	12320	12330	12340	12320	41
628	20240102	110800	420447570	12340	12300	12340	12300	21
629	20240102	110700	420189230	12300	12260	12300	12260	966
630	20240102	110600	408325200	12250	12260	12260	12250	61
631	20240102	110500	407577940	12260	12270	12270	12250	1002
632	20240102	110400	395297240	12280	12280	12280	12260	102
633	20240102	110300	394046680	12280	12260	12280	12260	51
634	20240102	110200	393421400	12260	12270	12270	12260	851
635	20240102	110100	382985980	12270	12280	12280	12260	368
636	20240102	110000	378470490	12280	12280	12280	12270	90
637	20240102	105900	377365590	12280	12280	12280	12280	166
638	20240102	105800	375327110	12270	12280	12280	12270	160
639	20240102	105700	373363770	12270	12280	12280	12270	109
640	20240102	105600	372025390	12280	12270	12280	12270	122
641	20240102	105500	370527540	12280	12270	12280	12270	124
642	20240102	105400	369005320	12280	12280	12280	12280	452
643	20240102	105300	363454760	12280	12280	12280	12270	149
644	20240102	105200	361625300	12280	12290	12290	12270	84
645	20240102	105100	360594270	12290	12290	12290	12290	1
646	20240102	105000	360581980	12290	12280	12290	12280	182
647	20240102	104900	358346630	12280	12280	12280	12260	104
648	20240102	104800	357071510	12280	12280	12280	12260	1350
649	20240102	104700	340511390	12280	12290	12290	12280	85
650	20240102	104600	339467390	12280	12280	12280	12280	0
651	20240102	104500	339467390	12280	12290	12290	12280	232
652	20240102	104400	336616730	12290	12290	12290	12290	83
653	20240102	104300	335596660	12290	12310	12310	12290	602
654	20240102	104200	328192310	12340	12340	12340	12310	421
655	20240102	104100	323005790	12340	12310	12340	12310	75
656	20240102	104000	322082480	12310	12310	12320	12310	247
657	20240102	103900	319041410	12310	12310	12310	12310	230
658	20240102	103800	316210110	12310	12370	12370	12310	686
659	20240102	103700	307754390	12380	12360	12380	12360	199
660	20240102	103600	305294510	12380	12400	12400	12380	20
661	20240102	103500	305046800	12390	12400	12400	12390	20
662	20240102	103400	304798810	12400	12390	12400	12390	482
663	20240102	103300	298825980	12380	12360	12390	12360	51
664	20240102	103200	298195130	12340	12340	12340	12340	178
665	20240102	103100	295998610	12340	12350	12350	12340	67
666	20240102	103000	295171310	12340	12350	12360	12340	461
667	20240102	102900	289477550	12350	12360	12360	12350	348
668	20240102	102800	285178610	12350	12390	12390	12350	1371
669	20240102	102700	268225660	12390	12450	12450	12390	438
670	20240102	102600	262789430	12450	12430	12450	12420	128
671	20240102	102500	261198360	12420	12420	12420	12420	180
672	20240102	102400	258962760	12420	12420	12420	12410	12
673	20240102	102300	258813730	12410	12390	12410	12390	221
674	20240102	102200	256073900	12380	12380	12390	12380	1074
675	20240102	102100	242768350	12370	12370	12370	12370	405
676	20240102	102000	237758500	12360	12350	12370	12350	283
677	20240102	101900	234261620	12360	12390	12390	12350	905
678	20240102	101800	223061400	12390	12400	12400	12390	445
679	20240102	101700	217547820	12400	12410	12410	12400	59
680	20240102	101600	216816120	12410	12410	12410	12410	5
681	20240102	101500	216754070	12400	12410	12410	12400	297
682	20240102	101400	213070760	12410	12440	12440	12410	336
683	20240102	101300	208899480	12440	12450	12450	12440	416
684	20240102	101200	203724430	12440	12470	12470	12440	246
685	20240102	101100	200661190	12480	12500	12500	12480	315
686	20240102	101000	196727980	12500	12380	12500	12380	1310
687	20240102	100900	180420770	12370	12380	12400	12370	956
688	20240102	100800	168589890	12370	12370	12370	12350	339
689	20240102	100700	164398520	12350	12350	12350	12340	141
690	20240102	100600	162657400	12350	12370	12430	12350	934
691	20240102	100500	151115400	12430	12440	12440	12350	452
692	20240102	100400	145495860	12440	12280	12450	12280	2833
693	20240102	100300	110253490	12310	12260	12310	12250	1148
694	20240102	100200	96176350	12260	12270	12270	12260	1102
695	20240102	100100	82663310	12270	12310	12310	12260	515
696	20240102	100000	76335050	12310	12500	12500	12310	5641