KissMeData/101390/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	201000	840783620	5940	5940	5940	5940	2048
3	20240110	200900	840783620	5940	5940	5940	5940	0
4	20240110	200800	840783620	5940	5940	5940	5940	0
5	20240110	200700	840783620	5940	5940	5940	5940	0
6	20240110	200600	840783620	5940	5940	5940	5940	0
7	20240110	200500	840783620	5940	5940	5940	5940	0
8	20240110	200400	840783620	5940	5940	5940	5940	0
9	20240110	200300	840783620	5940	5940	5940	5940	0
10	20240110	200200	840783620	5940	5940	5940	5940	0
11	20240110	200100	840783620	5940	5940	5940	5940	0
12	20240110	200000	840783620	5940	5940	5940	5940	0
13	20240110	195900	840783620	5940	5940	5940	5940	0
14	20240110	195800	840783620	5940	5940	5940	5940	0
15	20240110	195700	840783620	5940	5940	5940	5940	0
16	20240110	195600	840783620	5940	5940	5940	5940	0
17	20240110	195500	840783620	5940	5940	5940	5940	0
18	20240110	195400	840783620	5940	5940	5940	5940	0
19	20240110	195300	840783620	5940	5940	5940	5940	0
20	20240110	195200	840783620	5940	5940	5940	5940	0
21	20240110	195100	840783620	5940	5940	5940	5940	0
22	20240110	195000	840783620	5940	5940	5940	5940	0
23	20240110	194900	840783620	5940	5940	5940	5940	0
24	20240110	194800	840783620	5940	5940	5940	5940	0
25	20240110	194700	840783620	5940	5940	5940	5940	0
26	20240110	194600	840783620	5940	5940	5940	5940	0
27	20240110	194500	840783620	5940	5940	5940	5940	0
28	20240110	194400	840783620	5940	5940	5940	5940	0
29	20240110	194300	840783620	5940	5940	5940	5940	0
30	20240110	194200	840783620	5940	5940	5940	5940	0
31	20240110	194100	840783620	5940	5940	5940	5940	0
32	20240110	194000	840783620	5940	5940	5940	5940	2048
33	20240110	193900	840783620	5940	5940	5940	5940	0
34	20240110	193800	840783620	5940	5940	5940	5940	0
35	20240110	193700	840783620	5940	5940	5940	5940	0
36	20240110	193600	840783620	5940	5940	5940	5940	0
37	20240110	193500	840783620	5940	5940	5940	5940	0
38	20240110	193400	840783620	5940	5940	5940	5940	0
39	20240110	193300	840783620	5940	5940	5940	5940	0
40	20240110	193200	840783620	5940	5940	5940	5940	0
41	20240110	193100	840783620	5940	5940	5940	5940	0
42	20240110	193000	840783620	5940	5940	5940	5940	0
43	20240110	192900	840783620	5940	5940	5940	5940	0
44	20240110	192800	840783620	5940	5940	5940	5940	0
45	20240110	192700	840783620	5940	5940	5940	5940	0
46	20240110	192600	840783620	5940	5940	5940	5940	0
47	20240110	192500	840783620	5940	5940	5940	5940	0
48	20240110	192400	840783620	5940	5940	5940	5940	0
49	20240110	192300	840783620	5940	5940	5940	5940	0
50	20240110	192200	840783620	5940	5940	5940	5940	0
51	20240110	192100	840783620	5940	5940	5940	5940	0
52	20240110	192000	840783620	5940	5940	5940	5940	0
53	20240110	191900	840783620	5940	5940	5940	5940	0
54	20240110	191800	840783620	5940	5940	5940	5940	0
55	20240110	191700	840783620	5940	5940	5940	5940	0
56	20240110	191600	840783620	5940	5940	5940	5940	0
57	20240110	191500	840783620	5940	5940	5940	5940	0
58	20240110	191400	840783620	5940	5940	5940	5940	0
59	20240110	191300	840783620	5940	5940	5940	5940	0
60	20240110	191200	840783620	5940	5940	5940	5940	0
61	20240110	191100	840783620	5940	5940	5940	5940	0
62	20240110	191000	840783620	5940	5940	5940	5940	2048
63	20240110	190900	840783620	5940	5940	5940	5940	0
64	20240110	190800	840783620	5940	5940	5940	5940	0
65	20240110	190700	840783620	5940	5940	5940	5940	0
66	20240110	190600	840783620	5940	5940	5940	5940	0
67	20240110	190500	840783620	5940	5940	5940	5940	0
68	20240110	190400	840783620	5940	5940	5940	5940	0
69	20240110	190300	840783620	5940	5940	5940	5940	0
70	20240110	190200	840783620	5940	5940	5940	5940	0
71	20240110	190100	840783620	5940	5940	5940	5940	0
72	20240110	190000	840783620	5940	5940	5940	5940	0
73	20240110	185900	840783620	5940	5940	5940	5940	0
74	20240110	185800	840783620	5940	5940	5940	5940	0
75	20240110	185700	840783620	5940	5940	5940	5940	0
76	20240110	185600	840783620	5940	5940	5940	5940	0
77	20240110	185500	840783620	5940	5940	5940	5940	0
78	20240110	185400	840783620	5940	5940	5940	5940	0
79	20240110	185300	840783620	5940	5940	5940	5940	0
80	20240110	185200	840783620	5940	5940	5940	5940	0
81	20240110	185100	840783620	5940	5940	5940	5940	0
82	20240110	185000	840783620	5940	5940	5940	5940	0
83	20240110	184900	840783620	5940	5940	5940	5940	0
84	20240110	184800	840783620	5940	5940	5940	5940	0
85	20240110	184700	840783620	5940	5940	5940	5940	0
86	20240110	184600	840783620	5940	5940	5940	5940	0
87	20240110	184500	840783620	5940	5940	5940	5940	0
88	20240110	184400	840783620	5940	5940	5940	5940	0
89	20240110	184300	840783620	5940	5940	5940	5940	0
90	20240110	184200	840783620	5940	5940	5940	5940	0
91	20240110	184100	840783620	5940	5940	5940	5940	0
92	20240110	184000	840783620	5940	5940	5940	5940	2048
93	20240110	183900	840783620	5940	5940	5940	5940	0
94	20240110	183800	840783620	5940	5940	5940	5940	0
95	20240110	183700	840783620	5940	5940	5940	5940	0
96	20240110	183600	840783620	5940	5940	5940	5940	0
97	20240110	183500	840783620	5940	5940	5940	5940	0
98	20240110	183400	840783620	5940	5940	5940	5940	0
99	20240110	183300	840783620	5940	5940	5940	5940	0
100	20240110	183200	840783620	5940	5940	5940	5940	0
101	20240110	183100	840783620	5940	5940	5940	5940	0
102	20240110	183000	840783620	5940	5940	5940	5940	0
103	20240110	182900	840783620	5940	5940	5940	5940	0
104	20240110	182800	840783620	5940	5940	5940	5940	0
105	20240110	182700	840783620	5940	5940	5940	5940	0
106	20240110	182600	840783620	5940	5940	5940	5940	0
107	20240110	182500	840783620	5940	5940	5940	5940	0
108	20240110	182400	840783620	5940	5940	5940	5940	0
109	20240110	182300	840783620	5940	5940	5940	5940	0
110	20240110	182200	840783620	5940	5940	5940	5940	0
111	20240110	182100	840783620	5940	5940	5940	5940	0
112	20240110	182000	840783620	5940	5940	5940	5940	0
113	20240110	181900	840783620	5940	5940	5940	5940	0
114	20240110	181800	840783620	5940	5940	5940	5940	0
115	20240110	181700	840783620	5940	5940	5940	5940	0
116	20240110	181600	840783620	5940	5940	5940	5940	0
117	20240110	181500	840783620	5940	5940	5940	5940	0
118	20240110	181400	840783620	5940	5940	5940	5940	0
119	20240110	181300	840783620	5940	5940	5940	5940	0
120	20240110	181200	840783620	5940	5940	5940	5940	0
121	20240110	181100	840783620	5940	5940	5940	5940	0
122	20240110	181000	840783620	5940	5940	5940	5940	2048
123	20240110	180900	840783620	5940	5940	5940	5940	0
124	20240110	180800	840783620	5940	5940	5940	5940	0
125	20240110	180700	840783620	5940	5940	5940	5940	0
126	20240110	180600	840783620	5940	5940	5940	5940	0
127	20240110	180500	840783620	5940	5940	5940	5940	0
128	20240110	180400	840783620	5940	5940	5940	5940	0
129	20240110	180300	840783620	5940	5940	5940	5940	0
130	20240110	180200	840783620	5940	5940	5940	5940	0
131	20240110	180100	840783620	5940	5940	5940	5940	0
132	20240110	180000	840783620	5940	5940	5940	5940	0
133	20240110	175900	840783620	5940	5940	5940	5940	0
134	20240110	175800	840783620	5940	5940	5940	5940	0
135	20240110	175700	840783620	5940	5940	5940	5940	0
136	20240110	175600	840783620	5940	5940	5940	5940	0
137	20240110	175500	840783620	5940	5940	5940	5940	0
138	20240110	175400	840783620	5940	5940	5940	5940	0
139	20240110	175300	840783620	5940	5940	5940	5940	0
140	20240110	175200	840783620	5940	5940	5940	5940	0
141	20240110	175100	840783620	5940	5940	5940	5940	0
142	20240110	175000	840783620	5940	5940	5940	5940	0
143	20240110	174900	840783620	5940	5940	5940	5940	0
144	20240110	174800	840783620	5940	5940	5940	5940	0
145	20240110	174700	840783620	5940	5940	5940	5940	0
146	20240110	174600	840783620	5940	5940	5940	5940	0
147	20240110	174500	840783620	5940	5940	5940	5940	0
148	20240110	174400	840783620	5940	5940	5940	5940	0
149	20240110	174300	840783620	5940	5940	5940	5940	0
150	20240110	174200	840783620	5940	5940	5940	5940	0
151	20240110	174100	840783620	5940	5940	5940	5940	0
152	20240110	174000	840783620	5940	5940	5940	5940	2048
153	20240110	173900	840783620	5940	5940	5940	5940	0
154	20240110	173800	840783620	5940	5940	5940	5940	0
155	20240110	173700	840783620	5940	5940	5940	5940	0
156	20240110	173600	840783620	5940	5940	5940	5940	0
157	20240110	173500	840783620	5940	5940	5940	5940	0
158	20240110	173400	840783620	5940	5940	5940	5940	0
159	20240110	173300	840783620	5940	5940	5940	5940	0
160	20240110	173200	840783620	5940	5940	5940	5940	0
161	20240110	173100	840783620	5940	5940	5940	5940	0
162	20240110	173000	840783620	5940	5940	5940	5940	0
163	20240110	172900	840783620	5940	5940	5940	5940	0
164	20240110	172800	840783620	5940	5940	5940	5940	0
165	20240110	172700	840783620	5940	5940	5940	5940	0
166	20240110	172600	840783620	5940	5940	5940	5940	0
167	20240110	172500	840783620	5940	5940	5940	5940	0
168	20240110	172400	840783620	5940	5940	5940	5940	0
169	20240110	172300	840783620	5940	5940	5940	5940	0
170	20240110	172200	840783620	5940	5940	5940	5940	0
171	20240110	172100	840783620	5940	5940	5940	5940	0
172	20240110	172000	840783620	5940	5940	5940	5940	0
173	20240110	171900	840783620	5940	5940	5940	5940	0
174	20240110	171800	840783620	5940	5940	5940	5940	0
175	20240110	171700	840783620	5940	5940	5940	5940	0
176	20240110	171600	840783620	5940	5940	5940	5940	0
177	20240110	171500	840783620	5940	5940	5940	5940	0
178	20240110	171400	840783620	5940	5940	5940	5940	0
179	20240110	171300	840783620	5940	5940	5940	5940	0
180	20240110	171200	840783620	5940	5940	5940	5940	0
181	20240110	171100	840783620	5940	5940	5940	5940	0
182	20240110	171000	840783620	5940	5940	5940	5940	2048
183	20240110	170900	840783620	5940	5940	5940	5940	0
184	20240110	170800	840783620	5940	5940	5940	5940	0
185	20240110	170700	840783620	5940	5940	5940	5940	0
186	20240110	170600	840783620	5940	5940	5940	5940	0
187	20240110	170500	840783620	5940	5940	5940	5940	0
188	20240110	170400	840783620	5940	5940	5940	5940	0
189	20240110	170300	840783620	5940	5940	5940	5940	0
190	20240110	170200	840783620	5940	5940	5940	5940	0
191	20240110	170100	840783620	5940	5940	5940	5940	0
192	20240110	170000	840783620	5940	5940	5940	5940	0
193	20240110	165900	840783620	5940	5940	5940	5940	0
194	20240110	165800	840783620	5940	5940	5940	5940	0
195	20240110	165700	840783620	5940	5940	5940	5940	0
196	20240110	165600	840783620	5940	5940	5940	5940	0
197	20240110	165500	840783620	5940	5940	5940	5940	0
198	20240110	165400	840783620	5940	5940	5940	5940	0
199	20240110	165300	840783620	5940	5940	5940	5940	0
200	20240110	165200	840783620	5940	5940	5940	5940	0
201	20240110	165100	840783620	5940	5940	5940	5940	0
202	20240110	165000	840783620	5940	5940	5940	5940	0
203	20240110	164900	840783620	5940	5940	5940	5940	0
204	20240110	164800	840783620	5940	5940	5940	5940	0
205	20240110	164700	840783620	5940	5940	5940	5940	0
206	20240110	164600	840783620	5940	5940	5940	5940	0
207	20240110	164500	840783620	5940	5940	5940	5940	0
208	20240110	164400	840783620	5940	5940	5940	5940	0
209	20240110	164300	840783620	5940	5940	5940	5940	0
210	20240110	164200	840783620	5940	5940	5940	5940	0
211	20240110	164100	840783620	5940	5940	5940	5940	0
212	20240110	164000	840783620	5940	5940	5940	5940	2048
213	20240110	163900	840783620	5940	5940	5940	5940	0
214	20240110	163800	840783620	5940	5940	5940	5940	0
215	20240110	163700	840783620	5940	5940	5940	5940	0
216	20240110	163600	840783620	5940	5940	5940	5940	0
217	20240110	163500	840783620	5940	5940	5940	5940	0
218	20240110	163400	840783620	5940	5940	5940	5940	0
219	20240110	163300	840783620	5940	5940	5940	5940	0
220	20240110	163200	840783620	5940	5940	5940	5940	0
221	20240110	163100	840783620	5940	5940	5940	5940	0
222	20240110	163000	840783620	5940	5940	5940	5940	0
223	20240110	162900	840783620	5940	5940	5940	5940	0
224	20240110	162800	840783620	5940	5940	5940	5940	0
225	20240110	162700	840783620	5940	5940	5940	5940	0
226	20240110	162600	840783620	5940	5940	5940	5940	0
227	20240110	162500	840783620	5940	5940	5940	5940	0
228	20240110	162400	840783620	5940	5940	5940	5940	0
229	20240110	162300	840783620	5940	5940	5940	5940	0
230	20240110	162200	840783620	5940	5940	5940	5940	0
231	20240110	162100	840783620	5940	5940	5940	5940	0
232	20240110	162000	840783620	5940	5940	5940	5940	0
233	20240110	161900	840783620	5940	5940	5940	5940	0
234	20240110	161800	840783620	5940	5940	5940	5940	0
235	20240110	161700	840783620	5940	5940	5940	5940	0
236	20240110	161600	840783620	5940	5940	5940	5940	0
237	20240110	161500	840783620	5940	5940	5940	5940	0
238	20240110	161400	840783620	5940	5940	5940	5940	0
239	20240110	161300	840783620	5940	5940	5940	5940	0
240	20240110	161200	840783620	5940	5940	5940	5940	0
241	20240110	161100	840783620	5940	5940	5940	5940	0
242	20240110	161000	840783620	5940	5940	5940	5940	2048
243	20240110	160900	840783620	5940	5940	5940	5940	0
244	20240110	160800	840783620	5940	5940	5940	5940	0
245	20240110	160700	840783620	5940	5940	5940	5940	0
246	20240110	160600	840783620	5940	5940	5940	5940	0
247	20240110	160500	840783620	5940	5940	5940	5940	0
248	20240110	160400	840783620	5940	5940	5940	5940	0
249	20240110	160300	840783620	5940	5940	5940	5940	0
250	20240110	160200	840783620	5940	5940	5940	5940	0
251	20240110	160100	840783620	5940	5940	5940	5940	0
252	20240110	160000	840783620	5940	5940	5940	5940	0
253	20240110	155900	840783620	5940	5940	5940	5940	0
254	20240110	155800	840783620	5940	5940	5940	5940	0
255	20240110	155700	840783620	5940	5940	5940	5940	0
256	20240110	155600	840783620	5940	5940	5940	5940	0
257	20240110	155500	840783620	5940	5940	5940	5940	0
258	20240110	155400	840783620	5940	5940	5940	5940	0
259	20240110	155300	840783620	5940	5940	5940	5940	0
260	20240110	155200	840783620	5940	5940	5940	5940	0
261	20240110	155100	840783620	5940	5940	5940	5940	0
262	20240110	155000	840783620	5940	5940	5940	5940	0
263	20240110	154900	840783620	5940	5940	5940	5940	0
264	20240110	154800	840783620	5940	5940	5940	5940	0
265	20240110	154700	840783620	5940	5940	5940	5940	0
266	20240110	154600	840783620	5940	5940	5940	5940	0
267	20240110	154500	840783620	5940	5940	5940	5940	0
268	20240110	154400	840783620	5940	5940	5940	5940	0
269	20240110	154300	840783620	5940	5940	5940	5940	0
270	20240110	154200	840783620	5940	5940	5940	5940	0
271	20240110	154100	840783620	5940	5940	5940	5940	0
272	20240110	154000	840783620	5940	5940	5940	5940	2048
273	20240110	153900	840783620	5940	5940	5940	5940	0
274	20240110	153800	840783620	5940	5940	5940	5940	0
275	20240110	153700	840783620	5940	5940	5940	5940	0
276	20240110	153600	840783620	5940	5940	5940	5940	0
277	20240110	153500	840783620	5940	5940	5940	5940	0
278	20240110	153400	840783620	5940	5940	5940	5940	0
279	20240110	153300	840783620	5940	5940	5940	5940	0
280	20240110	153200	840783620	5940	5940	5940	5940	0
281	20240110	153100	840783620	5940	5940	5940	5940	0
282	20240110	153000	840783620	5940	5940	5940	5940	2048
283	20240110	152900	828618500	5940	5940	5940	5940	0
284	20240110	152800	828618500	5940	5940	5940	5940	0
285	20240110	152700	828618500	5940	5940	5940	5940	0
286	20240110	152600	828618500	5940	5940	5940	5940	0
287	20240110	152500	828618500	5940	5940	5940	5940	0
288	20240110	152400	828618500	5940	5940	5940	5940	0
289	20240110	152300	828618500	5940	5940	5940	5940	0
290	20240110	152200	828618500	5940	5940	5940	5940	0
291	20240110	152100	828618500	5940	5940	5940	5940	0
292	20240110	152000	828618500	5940	5940	5940	5940	0
293	20240110	151900	828618500	5940	5920	5950	5870	761
294	20240110	151800	824107060	5930	5930	5940	5860	1083
295	20240110	151700	817690130	5930	5900	5930	5900	861
296	20240110	151600	812599480	5900	5830	5920	5830	1616
297	20240110	151500	803117910	5830	5830	5830	5830	0
298	20240110	151400	803117910	5830	5810	5830	5810	322
299	20240110	151300	801243950	5810	5800	5810	5800	328
300	20240110	151200	799341540	5820	5820	5820	5820	0
301	20240110	151100	799341540	5820	5790	5820	5780	196
302	20240110	151000	798206750	5820	5810	5820	5810	11
303	20240110	150900	798142820	5810	5810	5820	5810	557
304	20240110	150800	794906440	5810	5810	5810	5810	0
305	20240110	150700	794906440	5810	5780	5810	5780	301
306	20240110	150600	793166630	5810	5780	5810	5780	555
307	20240110	150500	789958550	5810	5810	5810	5810	0
308	20240110	150400	789958550	5810	5780	5810	5780	62
309	20240110	150300	789599860	5810	5810	5810	5810	0
310	20240110	150200	789599860	5810	5810	5810	5810	0
311	20240110	150100	789599860	5810	5800	5810	5790	44
312	20240110	150000	789344960	5810	5810	5810	5810	0
313	20240110	145900	789344960	5810	5800	5810	5800	10
314	20240110	145800	789286930	5810	5810	5810	5810	1
315	20240110	145700	789281120	5820	5820	5820	5820	10
316	20240110	145600	789222920	5820	5820	5820	5820	8
317	20240110	145500	789176360	5820	5800	5820	5800	1708
318	20240110	145400	779257940	5810	5810	5810	5810	0
319	20240110	145300	779257940	5810	5800	5810	5800	797
320	20240110	145200	774635330	5800	5800	5800	5800	0
321	20240110	145100	774635330	5800	5800	5800	5800	0
322	20240110	145000	774635330	5800	5800	5800	5800	0
323	20240110	144900	774635330	5800	5800	5800	5800	34
324	20240110	144800	774438130	5800	5800	5800	5800	200
325	20240110	144700	773278130	5800	5800	5800	5800	1
326	20240110	144600	773272330	5800	5800	5800	5800	0
327	20240110	144500	773272330	5800	5800	5800	5800	0
328	20240110	144400	773272330	5800	5800	5800	5800	300
329	20240110	144300	771532330	5810	5810	5810	5810	0
330	20240110	144200	771532330	5810	5770	5810	5770	1000
331	20240110	144100	765748510	5770	5770	5770	5770	0
332	20240110	144000	765748510	5770	5770	5770	5770	0
333	20240110	143900	765748510	5770	5770	5770	5770	0
334	20240110	143800	765748510	5770	5770	5770	5770	9
335	20240110	143700	765696580	5770	5770	5770	5770	5
336	20240110	143600	765667730	5770	5760	5770	5760	62
337	20240110	143500	765310540	5760	5760	5760	5760	163
338	20240110	143400	764371660	5760	5750	5760	5750	2
339	20240110	143300	764360150	5760	5750	5760	5750	198
340	20240110	143200	763221640	5750	5750	5750	5750	1150
341	20240110	143100	756609140	5750	5750	5760	5750	442
342	20240110	143000	754067630	5770	5770	5770	5770	2
343	20240110	142900	754056090	5750	5750	5750	5750	60
344	20240110	142800	753711090	5770	5770	5770	5770	0
345	20240110	142700	753711090	5770	5770	5770	5770	12
346	20240110	142600	753641850	5770	5770	5770	5770	0
347	20240110	142500	753641850	5770	5770	5770	5770	0
348	20240110	142400	753641850	5770	5770	5770	5770	11
349	20240110	142300	753578380	5770	5760	5770	5760	165
350	20240110	142200	752627830	5760	5760	5760	5760	20
351	20240110	142100	752512630	5760	5730	5760	5730	277
352	20240110	142000	750923110	5760	5740	5760	5730	429
353	20240110	141900	748455800	5750	5750	5750	5750	60
354	20240110	141800	748110800	5750	5750	5750	5750	0
355	20240110	141700	748110800	5750	5750	5750	5750	3
356	20240110	141600	748093550	5750	5750	5750	5750	50
357	20240110	141500	747806050	5750	5750	5750	5750	0
358	20240110	141400	747806050	5750	5750	5750	5750	10
359	20240110	141300	747748550	5750	5750	5750	5750	0
360	20240110	141200	747748550	5750	5750	5750	5750	11
361	20240110	141100	747685300	5750	5750	5750	5750	7
362	20240110	141000	747645050	5760	5760	5760	5760	1
363	20240110	140900	747639290	5730	5730	5730	5730	158
364	20240110	140800	746733950	5730	5730	5730	5730	0
365	20240110	140700	746733950	5730	5710	5730	5710	365
366	20240110	140600	744649780	5730	5730	5730	5730	204
367	20240110	140500	743480860	5760	5760	5760	5760	20
368	20240110	140400	743365660	5760	5750	5760	5750	595
369	20240110	140300	739944310	5750	5750	5750	5750	10
370	20240110	140200	739886810	5760	5750	5760	5750	975
371	20240110	140100	734280550	5750	5750	5750	5750	173
372	20240110	140000	733285800	5750	5760	5760	5750	65
373	20240110	135900	732911900	5760	5760	5760	5760	0
374	20240110	135800	732911900	5760	5760	5760	5760	41
375	20240110	135700	732675740	5760	5760	5760	5760	1
376	20240110	135600	732669980	5760	5760	5760	5760	10
377	20240110	135500	732612380	5760	5760	5760	5760	0
378	20240110	135400	732612380	5760	5760	5760	5760	10
379	20240110	135300	732554780	5760	5760	5760	5760	30
380	20240110	135200	732381980	5760	5760	5760	5760	7
381	20240110	135100	732341660	5760	5720	5760	5700	1161
382	20240110	135000	725710080	5720	5760	5760	5720	1789
383	20240110	134900	715455660	5760	5760	5760	5760	0
384	20240110	134800	715455660	5760	5760	5760	5760	0
385	20240110	134700	715455660	5760	5760	5760	5760	3
386	20240110	134600	715438380	5760	5760	5760	5760	0
387	20240110	134500	715438380	5760	5760	5760	5750	43
388	20240110	134400	715191110	5780	5780	5780	5780	0
389	20240110	134300	715191110	5780	5780	5780	5780	0
390	20240110	134200	715191110	5780	5780	5780	5780	30
391	20240110	134100	715017710	5780	5780	5780	5780	3
392	20240110	134000	715000370	5770	5770	5770	5770	20
393	20240110	133900	714884970	5790	5790	5790	5790	10
394	20240110	133800	714827070	5790	5790	5790	5790	0
395	20240110	133700	714827070	5790	5790	5790	5790	0
396	20240110	133600	714827070	5790	5790	5790	5790	105
397	20240110	133500	714219120	5790	5790	5790	5790	100
398	20240110	133400	713640120	5790	5790	5790	5790	0
399	20240110	133300	713640120	5790	5790	5790	5790	0
400	20240110	133200	713640120	5790	5790	5790	5790	0
401	20240110	133100	713640120	5790	5790	5790	5790	0
402	20240110	133000	713640120	5790	5790	5790	5790	10
403	20240110	132900	713582220	5790	5790	5790	5790	2
404	20240110	132800	713570640	5790	5790	5790	5790	0
405	20240110	132700	713570640	5790	5790	5790	5790	0
406	20240110	132600	713570640	5790	5790	5790	5790	0
407	20240110	132500	713570640	5790	5790	5790	5790	1
408	20240110	132400	713564850	5790	5790	5790	5790	0
409	20240110	132300	713564850	5790	5790	5790	5790	0
410	20240110	132200	713564850	5790	5790	5790	5790	10
411	20240110	132100	713506950	5790	5790	5790	5790	0
412	20240110	132000	713506950	5790	5790	5790	5790	0
413	20240110	131900	713506950	5790	5790	5790	5790	0
414	20240110	131800	713506950	5790	5790	5790	5790	0
415	20240110	131700	713506950	5790	5770	5790	5770	72
416	20240110	131600	713091470	5770	5770	5770	5770	105
417	20240110	131500	712485620	5790	5790	5790	5790	0
418	20240110	131400	712485620	5790	5790	5790	5790	2
419	20240110	131300	712474040	5790	5790	5790	5790	172
420	20240110	131200	711478160	5790	5790	5790	5790	0
421	20240110	131100	711478160	5790	5790	5790	5790	0
422	20240110	131000	711478160	5790	5790	5790	5790	1
423	20240110	130900	711472370	5780	5790	5790	5780	21
424	20240110	130800	711350790	5790	5790	5790	5790	10
425	20240110	130700	711292890	5790	5790	5790	5790	2
426	20240110	130600	711281310	5790	5790	5790	5790	0
427	20240110	130500	711281310	5790	5790	5790	5790	0
428	20240110	130400	711281310	5790	5780	5790	5780	217
429	20240110	130300	710026880	5780	5780	5780	5780	0
430	20240110	130200	710026880	5780	5780	5780	5780	40
431	20240110	130100	709795680	5780	5780	5780	5760	352
432	20240110	130000	707766580	5780	5780	5780	5780	149
433	20240110	125900	706905360	5780	5780	5780	5780	111
434	20240110	125800	706263780	5780	5770	5780	5770	501
435	20240110	125700	703373000	5780	5780	5780	5780	200
436	20240110	125600	702217000	5780	5780	5780	5780	59
437	20240110	125500	701875980	5780	5780	5780	5780	0
438	20240110	125400	701875980	5780	5780	5780	5780	0
439	20240110	125300	701875980	5780	5780	5780	5780	194
440	20240110	125200	700754660	5780	5780	5780	5780	0
441	20240110	125100	700754660	5780	5780	5780	5780	117
442	20240110	125000	700078400	5780	5780	5780	5770	7
443	20240110	124900	700037950	5780	5780	5780	5780	25
444	20240110	124800	699893450	5780	5780	5780	5780	31
445	20240110	124700	699714270	5780	5780	5780	5780	9
446	20240110	124600	699662250	5780	5780	5780	5780	66
447	20240110	124500	699280770	5780	5780	5780	5780	28
448	20240110	124400	699118930	5780	5780	5780	5780	0
449	20240110	124300	699118930	5780	5780	5780	5780	0
450	20240110	124200	699118930	5780	5730	5780	5720	620
451	20240110	124100	695542920	5770	5770	5770	5750	451
452	20240110	124000	692949430	5770	5750	5770	5750	53
453	20240110	123900	692644620	5750	5750	5750	5720	90
454	20240110	123800	692129140	5750	5750	5750	5750	5
455	20240110	123700	692100390	5780	5780	5780	5780	2
456	20240110	123600	692088830	5780	5780	5780	5780	2
457	20240110	123500	692077270	5740	5740	5740	5740	10
458	20240110	123400	692019870	5780	5780	5780	5780	0
459	20240110	123300	692019870	5780	5780	5780	5780	900
460	20240110	123200	686817870	5780	5770	5780	5770	371
461	20240110	123100	684677090	5770	5770	5770	5770	22
462	20240110	123000	684550150	5770	5770	5770	5770	0
463	20240110	122900	684550150	5770	5770	5770	5770	12
464	20240110	122800	684480910	5770	5750	5770	5750	4
465	20240110	122700	684457890	5750	5730	5750	5730	33
466	20240110	122600	684268740	5750	5750	5750	5750	10
467	20240110	122500	684211240	5750	5770	5770	5700	1016
468	20240110	122400	678409030	5770	5760	5770	5760	165
469	20240110	122300	677458620	5760	5760	5760	5760	0
470	20240110	122200	677458620	5760	5760	5760	5760	0
471	20240110	122100	677458620	5760	5750	5760	5750	11
472	20240110	122000	677395360	5750	5750	5750	5750	20
473	20240110	121900	677280360	5750	5750	5750	5750	0
474	20240110	121800	677280360	5750	5730	5750	5730	69
475	20240110	121700	676884790	5730	5730	5730	5730	5
476	20240110	121600	676856140	5730	5730	5730	5730	6
477	20240110	121500	676821760	5730	5720	5760	5700	2202
478	20240110	121400	664263820	5770	5770	5770	5770	0
479	20240110	121300	664263820	5770	5770	5770	5770	0
480	20240110	121200	664263820	5770	5740	5770	5740	103
481	20240110	121100	663672570	5740	5740	5740	5740	0
482	20240110	121000	663672570	5740	5740	5740	5740	0
483	20240110	120900	663672570	5740	5750	5750	5740	56
484	20240110	120800	663350580	5790	5760	5790	5760	101
485	20240110	120700	662768790	5760	5790	5790	5700	2102
486	20240110	120600	650712740	5790	5790	5790	5790	50
487	20240110	120500	650423240	5790	5800	5800	5790	2
488	20240110	120400	650411650	5770	5800	5800	5770	2
489	20240110	120300	650400080	5760	5770	5770	5750	160
490	20240110	120200	649478510	5760	5770	5800	5760	566
491	20240110	120100	646211330	5800	5770	5800	5760	5501
492	20240110	120000	614519970	5800	5780	5800	5780	182
493	20240110	115900	613467990	5800	5800	5800	5800	0
494	20240110	115800	613467990	5800	5790	5800	5790	12
495	20240110	115700	613398500	5780	5780	5780	5780	0
496	20240110	115600	613398500	5780	5780	5780	5780	20
497	20240110	115500	613282900	5780	5780	5780	5780	4
498	20240110	115400	613259780	5780	5780	5780	5780	2
499	20240110	115300	613248220	5780	5770	5780	5770	19
500	20240110	115200	613138570	5770	5760	5770	5760	26
501	20240110	115100	612988690	5770	5770	5770	5770	101
502	20240110	115000	612405920	5770	5780	5780	5770	18
503	20240110	114900	612301960	5780	5760	5780	5750	2179
504	20240110	114800	599766230	5800	5800	5800	5800	0
505	20240110	114700	599766230	5800	5780	5800	5780	27
506	20240110	114600	599610030	5790	5780	5790	5780	67
507	20240110	114500	599222560	5770	5800	5800	5770	422
508	20240110	114400	596786180	5820	5780	5820	5780	543
509	20240110	114300	593647600	5780	5780	5780	5780	50
510	20240110	114200	593358600	5780	5780	5780	5780	0
511	20240110	114100	593358600	5780	5780	5780	5780	11
512	20240110	114000	593295020	5760	5760	5760	5760	13
513	20240110	113900	593220140	5780	5780	5780	5780	0
514	20240110	113800	593220140	5780	5780	5780	5780	6
515	20240110	113700	593185460	5780	5770	5780	5750	1109
516	20240110	113600	586797960	5770	5770	5770	5770	23
517	20240110	113500	586665250	5780	5790	5810	5750	3318
518	20240110	113400	567536970	5830	5820	5830	5820	7
519	20240110	113300	567496170	5820	5800	5820	5800	43
520	20240110	113200	567246710	5830	5840	5840	5810	217
521	20240110	113100	565985720	5840	5840	5850	5820	3116
522	20240110	113000	547805110	5850	5850	5850	5850	133
523	20240110	112900	547027060	5850	5850	5850	5850	56
524	20240110	112800	546699460	5850	5840	5850	5840	61
525	20240110	112700	546343210	5840	5830	5840	5830	1743
526	20240110	112600	536181500	5830	5840	5840	5830	102
527	20240110	112500	535586820	5840	5840	5840	5830	1726
528	20240110	112400	525508590	5850	5840	5850	5840	505
529	20240110	112300	522555080	5840	5840	5850	5840	297
530	20240110	112200	520819630	5840	5820	5840	5820	789
531	20240110	112100	516218950	5830	5820	5830	5820	19
532	20240110	112000	516108350	5820	5820	5820	5820	5
533	20240110	111900	516079250	5820	5790	5820	5790	2101
534	20240110	111800	503914430	5790	5790	5800	5790	669
535	20240110	111700	500039200	5790	5780	5790	5780	11
536	20240110	111600	499975610	5780	5790	5790	5780	70
537	20240110	111500	499570320	5790	5790	5790	5790	83
538	20240110	111400	499089750	5800	5790	5800	5790	10
539	20240110	111300	499031830	5800	5800	5800	5800	1
540	20240110	111200	499026030	5790	5820	5820	5780	1305
541	20240110	111100	491479340	5790	5800	5840	5790	644
542	20240110	111000	487744950	5800	5790	5800	5790	192
543	20240110	110900	486633240	5780	5770	5780	5770	435
544	20240110	110800	484119230	5780	5770	5780	5770	256
545	20240110	110700	482642010	5770	5780	5780	5750	532
546	20240110	110600	479579660	5780	5780	5780	5780	785
547	20240110	110500	475042360	5790	5790	5810	5760	988
548	20240110	110400	469319400	5800	5750	5860	5750	2739
549	20240110	110300	453475800	5750	5750	5750	5710	155
550	20240110	110200	452586620	5750	5690	5750	5690	15309
551	20240110	110100	365140510	5700	5690	5710	5680	5199
552	20240110	110000	335507300	5700	5680	5700	5680	2875
553	20240110	105900	319146940	5670	5710	5710	5630	4819
554	20240110	105800	291701040	5410	5410	5410	5410	0
555	20240110	105700	291701040	5410	5770	5770	5410	11254
556	20240110	105600	227728220	5790	5860	5870	5780	6232
557	20240110	105500	191426810	5860	5910	5910	5850	6798
558	20240110	105400	151485120	5960	5920	5960	5920	9
559	20240110	105300	151431800	5960	5960	5960	5960	0
560	20240110	105200	151431800	5960	5960	5960	5960	0
561	20240110	105100	151431800	5960	5960	5960	5960	0
562	20240110	105000	151431800	5960	5960	5960	5960	0
563	20240110	104900	151431800	5960	5960	5960	5960	0
564	20240110	104800	151431800	5960	5960	5960	5960	0
565	20240110	104700	151431800	5960	5960	5960	5960	2
566	20240110	104600	151419880	5970	5970	5970	5970	0
567	20240110	104500	151419880	5970	5970	5970	5970	0
568	20240110	104400	151419880	5970	5970	5970	5970	0
569	20240110	104300	151419880	5970	5960	5970	5960	501
570	20240110	104200	148429960	5960	5960	5960	5960	120
571	20240110	104100	147714760	5980	5970	5980	5970	500
572	20240110	104000	144725620	5980	5950	5980	5950	500
573	20240110	103900	141742370	5970	5970	5970	5970	0
574	20240110	103800	141742370	5970	5890	5970	5880	646
575	20240110	103700	137905400	5950	5900	5950	5890	503
576	20240110	103600	134937070	5900	5900	5900	5900	0
577	20240110	103500	134937070	5900	5880	5900	5880	336
578	20240110	103400	132960930	5890	5890	5890	5890	268
579	20240110	103300	131382410	5900	5900	5900	5900	4
580	20240110	103200	131358810	5900	5900	5900	5900	1
581	20240110	103100	131352910	5940	5900	5940	5900	85
582	20240110	103000	130851010	5940	5900	5940	5900	174
583	20240110	102900	129824330	5900	5900	5900	5900	0
584	20240110	102800	129824330	5900	5900	5900	5900	20
585	20240110	102700	129706330	5910	5910	5910	5910	100
586	20240110	102600	129115330	5940	5940	5940	5940	1
587	20240110	102500	129109390	5900	5940	5940	5900	89
588	20240110	102400	128580930	5950	5950	5950	5950	0
589	20240110	102300	128580930	5950	5950	5950	5950	0
590	20240110	102200	128580930	5950	5910	5950	5910	220
591	20240110	102100	127280690	5950	5920	5950	5920	63
592	20240110	102000	126907400	5950	5950	5950	5950	3
593	20240110	101900	126889550	5920	5920	5920	5920	55
594	20240110	101800	126563950	5920	5920	5920	5920	20
595	20240110	101700	126445550	5920	5900	5920	5900	255
596	20240110	101600	124940850	5890	5900	5900	5890	135
597	20240110	101500	124144600	5900	5900	5900	5900	17
598	20240110	101400	124044300	5900	5900	5900	5900	1125
599	20240110	101300	117406800	5900	5900	5900	5900	0
600	20240110	101200	117406800	5900	5900	5900	5900	9
601	20240110	101100	117353700	5920	5920	5920	5920	0
602	20240110	101000	117353700	5920	5920	5920	5920	30
603	20240110	100900	117176100	5920	5910	5920	5900	5238
604	20240110	100800	86258260	5920	5920	5920	5920	265
605	20240110	100700	84689460	5970	5970	5970	5970	102
606	20240110	100600	84080520	5970	5970	5970	5970	200
607	20240110	100500	82886520	5970	5970	5970	5970	0
608	20240110	100400	82886520	5970	5970	5970	5970	1
609	20240110	100300	82880550	5970	5970	5970	5970	10
610	20240110	100200	82820850	5970	5970	5970	5970	1
611	20240110	100100	82814880	5970	5970	5970	5970	0
612	20240110	100000	82814880	5970	5970	5970	5970	6
613	20240110	095900	82779060	5970	5970	5970	5970	3
614	20240110	095800	82761150	5970	5960	5970	5920	335
615	20240110	095700	80773310	5960	5960	5960	5960	5
616	20240110	095600	80743510	5960	5960	5960	5960	260
617	20240110	095500	79193910	5960	5960	5960	5960	100
618	20240110	095400	78597910	5960	5960	5960	5960	20
619	20240110	095300	78478710	5960	5960	5960	5960	50
620	20240110	095200	78180710	5960	5960	5960	5960	300
621	20240110	095100	76392710	5960	5960	5960	5960	10
622	20240110	095000	76333110	5960	5960	5960	5960	20
623	20240110	094900	76213910	5960	5960	5960	5960	1
624	20240110	094800	76207950	5960	5960	5960	5960	0
625	20240110	094700	76207950	5960	5960	5960	5960	25
626	20240110	094600	76058950	5960	5930	5960	5910	2897
627	20240110	094500	58865650	5960	5960	5960	5960	10
628	20240110	094400	58806050	5960	5960	5960	5960	101
629	20240110	094300	58204090	5960	5960	5960	5960	17
630	20240110	094200	58102770	5930	5960	5960	5930	1069
631	20240110	094100	51756730	5960	5960	5960	5960	16
632	20240110	094000	51661370	5960	5960	5960	5960	3
633	20240110	093900	51643490	5940	5970	5970	5940	297
634	20240110	093800	49879280	5970	5970	5970	5970	0
635	20240110	093700	49879280	5970	5970	5970	5970	0
636	20240110	093600	49879280	5970	5970	5970	5970	0
637	20240110	093500	49879280	5970	5970	5970	5970	0
638	20240110	093400	49879280	5970	5970	5970	5970	30
639	20240110	093300	49700180	5970	5970	5970	5970	21
640	20240110	093200	49574810	5970	5970	5970	5970	0
641	20240110	093100	49574810	5970	5970	5970	5970	0
642	20240110	093000	49574810	5970	5970	5970	5970	361
643	20240110	092900	47419640	5970	5970	5970	5970	0
644	20240110	092800	47419640	5970	5970	5970	5970	2
645	20240110	092700	47407700	5940	5940	5940	5940	0
646	20240110	092600	47407700	5940	5940	5940	5940	0
647	20240110	092500	47407700	5940	5940	5940	5940	0
648	20240110	092400	47407700	5940	5940	5940	5940	0
649	20240110	092300	47407700	5940	5950	5950	5940	185
650	20240110	092200	46307750	5980	5980	5980	5980	0
651	20240110	092100	46307750	5980	5980	5980	5980	0
652	20240110	092000	46307750	5980	5980	5980	5980	0
653	20240110	091900	46307750	5980	5980	5980	5980	5
654	20240110	091800	46277850	5980	5940	5980	5940	98
655	20240110	091700	45695210	5930	5920	5930	5920	51
656	20240110	091600	45393170	5930	5930	5930	5930	12
657	20240110	091500	45322010	5930	5940	5940	5920	891
658	20240110	091400	40038430	5940	5950	5950	5940	5238
659	20240110	091300	8916910	5950	5950	5950	5950	0
660	20240110	091200	8916910	5950	5950	5950	5950	0
661	20240110	091100	8916910	5950	5950	5950	5950	0
662	20240110	091000	8916910	5950	5950	5950	5950	155
663	20240110	090900	7994660	5990	5990	5990	5990	0
664	20240110	090800	7994660	5990	5990	5990	5990	20
665	20240110	090700	7874860	5990	5950	5990	5940	471
666	20240110	090600	5072380	5960	5960	5960	5960	308
667	20240110	090500	3236700	5970	5970	5970	5970	289
668	20240110	090400	1511370	6000	6000	6000	6000	0
669	20240110	090300	1511370	6000	6000	6000	6000	4
670	20240110	090200	1487370	5970	5970	5970	5970	15
671	20240110	090100	1397820	6000	5970	6000	5970	3
672	20240110	090000	1379850	5990	6000	6000	5990	230