KissMeData/053580/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	193600	297736340	9250	9250	9250	9250	684
3	20240111	193500	297736340	9250	9250	9250	9250	0
4	20240111	193400	297736340	9250	9250	9250	9250	0
5	20240111	193300	297736340	9250	9250	9250	9250	0
6	20240111	193200	297736340	9250	9250	9250	9250	0
7	20240111	193100	297736340	9250	9250	9250	9250	0
8	20240111	193000	297736340	9250	9250	9250	9250	0
9	20240111	192900	297736340	9250	9250	9250	9250	0
10	20240111	192800	297736340	9250	9250	9250	9250	0
11	20240111	192700	297736340	9250	9250	9250	9250	0
12	20240111	192600	297736340	9250	9250	9250	9250	0
13	20240111	192500	297736340	9250	9250	9250	9250	0
14	20240111	192400	297736340	9250	9250	9250	9250	0
15	20240111	192300	297736340	9250	9250	9250	9250	0
16	20240111	192200	297736340	9250	9250	9250	9250	0
17	20240111	192100	297736340	9250	9250	9250	9250	0
18	20240111	192000	297736340	9250	9250	9250	9250	0
19	20240111	191900	297736340	9250	9250	9250	9250	0
20	20240111	191800	297736340	9250	9250	9250	9250	0
21	20240111	191700	297736340	9250	9250	9250	9250	0
22	20240111	191600	297736340	9250	9250	9250	9250	0
23	20240111	191500	297736340	9250	9250	9250	9250	0
24	20240111	191400	297736340	9250	9250	9250	9250	0
25	20240111	191300	297736340	9250	9250	9250	9250	0
26	20240111	191200	297736340	9250	9250	9250	9250	0
27	20240111	191100	297736340	9250	9250	9250	9250	0
28	20240111	191000	297736340	9250	9250	9250	9250	0
29	20240111	190900	297736340	9250	9250	9250	9250	0
30	20240111	190800	297736340	9250	9250	9250	9250	0
31	20240111	190700	297736340	9250	9250	9250	9250	0
32	20240111	190600	297736340	9250	9250	9250	9250	684
33	20240111	190500	297736340	9250	9250	9250	9250	0
34	20240111	190400	297736340	9250	9250	9250	9250	0
35	20240111	190300	297736340	9250	9250	9250	9250	0
36	20240111	190200	297736340	9250	9250	9250	9250	0
37	20240111	190100	297736340	9250	9250	9250	9250	0
38	20240111	190000	297736340	9250	9250	9250	9250	0
39	20240111	185900	297736340	9250	9250	9250	9250	0
40	20240111	185800	297736340	9250	9250	9250	9250	0
41	20240111	185700	297736340	9250	9250	9250	9250	0
42	20240111	185600	297736340	9250	9250	9250	9250	0
43	20240111	185500	297736340	9250	9250	9250	9250	0
44	20240111	185400	297736340	9250	9250	9250	9250	0
45	20240111	185300	297736340	9250	9250	9250	9250	0
46	20240111	185200	297736340	9250	9250	9250	9250	0
47	20240111	185100	297736340	9250	9250	9250	9250	0
48	20240111	185000	297736340	9250	9250	9250	9250	0
49	20240111	184900	297736340	9250	9250	9250	9250	0
50	20240111	184800	297736340	9250	9250	9250	9250	0
51	20240111	184700	297736340	9250	9250	9250	9250	0
52	20240111	184600	297736340	9250	9250	9250	9250	0
53	20240111	184500	297736340	9250	9250	9250	9250	0
54	20240111	184400	297736340	9250	9250	9250	9250	0
55	20240111	184300	297736340	9250	9250	9250	9250	0
56	20240111	184200	297736340	9250	9250	9250	9250	0
57	20240111	184100	297736340	9250	9250	9250	9250	0
58	20240111	184000	297736340	9250	9250	9250	9250	0
59	20240111	183900	297736340	9250	9250	9250	9250	0
60	20240111	183800	297736340	9250	9250	9250	9250	0
61	20240111	183700	297736340	9250	9250	9250	9250	0
62	20240111	183600	297736340	9250	9250	9250	9250	684
63	20240111	183500	297736340	9250	9250	9250	9250	0
64	20240111	183400	297736340	9250	9250	9250	9250	0
65	20240111	183300	297736340	9250	9250	9250	9250	0
66	20240111	183200	297736340	9250	9250	9250	9250	0
67	20240111	183100	297736340	9250	9250	9250	9250	0
68	20240111	183000	297736340	9250	9250	9250	9250	0
69	20240111	182900	297736340	9250	9250	9250	9250	0
70	20240111	182800	297736340	9250	9250	9250	9250	0
71	20240111	182700	297736340	9250	9250	9250	9250	0
72	20240111	182600	297736340	9250	9250	9250	9250	0
73	20240111	182500	297736340	9250	9250	9250	9250	0
74	20240111	182400	297736340	9250	9250	9250	9250	0
75	20240111	182300	297736340	9250	9250	9250	9250	0
76	20240111	182200	297736340	9250	9250	9250	9250	0
77	20240111	182100	297736340	9250	9250	9250	9250	0
78	20240111	182000	297736340	9250	9250	9250	9250	0
79	20240111	181900	297736340	9250	9250	9250	9250	0
80	20240111	181800	297736340	9250	9250	9250	9250	0
81	20240111	181700	297736340	9250	9250	9250	9250	0
82	20240111	181600	297736340	9250	9250	9250	9250	0
83	20240111	181500	297736340	9250	9250	9250	9250	0
84	20240111	181400	297736340	9250	9250	9250	9250	0
85	20240111	181300	297736340	9250	9250	9250	9250	0
86	20240111	181200	297736340	9250	9250	9250	9250	0
87	20240111	181100	297736340	9250	9250	9250	9250	0
88	20240111	181000	297736340	9250	9250	9250	9250	0
89	20240111	180900	297736340	9250	9250	9250	9250	0
90	20240111	180800	297736340	9250	9250	9250	9250	0
91	20240111	180700	297736340	9250	9250	9250	9250	0
92	20240111	180600	297736340	9250	9250	9250	9250	684
93	20240111	180500	297736340	9250	9250	9250	9250	0
94	20240111	180400	297736340	9250	9250	9250	9250	0
95	20240111	180300	297736340	9250	9250	9250	9250	0
96	20240111	180200	297736340	9250	9250	9250	9250	0
97	20240111	180100	297736340	9250	9250	9250	9250	0
98	20240111	180000	297736340	9250	9250	9250	9250	0
99	20240111	175900	297736340	9250	9250	9250	9250	0
100	20240111	175800	297736340	9250	9250	9250	9250	0
101	20240111	175700	297736340	9250	9250	9250	9250	0
102	20240111	175600	297736340	9250	9250	9250	9250	0
103	20240111	175500	297736340	9250	9250	9250	9250	0
104	20240111	175400	297736340	9250	9250	9250	9250	0
105	20240111	175300	297736340	9250	9250	9250	9250	0
106	20240111	175200	297736340	9250	9250	9250	9250	0
107	20240111	175100	297736340	9250	9250	9250	9250	0
108	20240111	175000	297736340	9250	9250	9250	9250	0
109	20240111	174900	297736340	9250	9250	9250	9250	0
110	20240111	174800	297736340	9250	9250	9250	9250	0
111	20240111	174700	297736340	9250	9250	9250	9250	0
112	20240111	174600	297736340	9250	9250	9250	9250	0
113	20240111	174500	297736340	9250	9250	9250	9250	0
114	20240111	174400	297736340	9250	9250	9250	9250	0
115	20240111	174300	297736340	9250	9250	9250	9250	0
116	20240111	174200	297736340	9250	9250	9250	9250	0
117	20240111	174100	297736340	9250	9250	9250	9250	0
118	20240111	174000	297736340	9250	9250	9250	9250	0
119	20240111	173900	297736340	9250	9250	9250	9250	0
120	20240111	173800	297736340	9250	9250	9250	9250	0
121	20240111	173700	297736340	9250	9250	9250	9250	0
122	20240111	173600	297736340	9250	9250	9250	9250	684
123	20240111	173500	297736340	9250	9250	9250	9250	0
124	20240111	173400	297736340	9250	9250	9250	9250	0
125	20240111	173300	297736340	9250	9250	9250	9250	0
126	20240111	173200	297736340	9250	9250	9250	9250	0
127	20240111	173100	297736340	9250	9250	9250	9250	0
128	20240111	173000	297736340	9250	9250	9250	9250	0
129	20240111	172900	297736340	9250	9250	9250	9250	0
130	20240111	172800	297736340	9250	9250	9250	9250	0
131	20240111	172700	297736340	9250	9250	9250	9250	0
132	20240111	172600	297736340	9250	9250	9250	9250	0
133	20240111	172500	297736340	9250	9250	9250	9250	0
134	20240111	172400	297736340	9250	9250	9250	9250	0
135	20240111	172300	297736340	9250	9250	9250	9250	0
136	20240111	172200	297736340	9250	9250	9250	9250	0
137	20240111	172100	297736340	9250	9250	9250	9250	0
138	20240111	172000	297736340	9250	9250	9250	9250	0
139	20240111	171900	297736340	9250	9250	9250	9250	0
140	20240111	171800	297736340	9250	9250	9250	9250	0
141	20240111	171700	297736340	9250	9250	9250	9250	0
142	20240111	171600	297736340	9250	9250	9250	9250	0
143	20240111	171500	297736340	9250	9250	9250	9250	0
144	20240111	171400	297736340	9250	9250	9250	9250	0
145	20240111	171300	297736340	9250	9250	9250	9250	0
146	20240111	171200	297736340	9250	9250	9250	9250	0
147	20240111	171100	297736340	9250	9250	9250	9250	0
148	20240111	171000	297736340	9250	9250	9250	9250	0
149	20240111	170900	297736340	9250	9250	9250	9250	0
150	20240111	170800	297736340	9250	9250	9250	9250	0
151	20240111	170700	297736340	9250	9250	9250	9250	0
152	20240111	170600	297736340	9250	9250	9250	9250	684
153	20240111	170500	297736340	9250	9250	9250	9250	0
154	20240111	170400	297736340	9250	9250	9250	9250	0
155	20240111	170300	297736340	9250	9250	9250	9250	0
156	20240111	170200	297736340	9250	9250	9250	9250	0
157	20240111	170100	297736340	9250	9250	9250	9250	0
158	20240111	170000	297736340	9250	9250	9250	9250	0
159	20240111	165900	297736340	9250	9250	9250	9250	0
160	20240111	165800	297736340	9250	9250	9250	9250	0
161	20240111	165700	297736340	9250	9250	9250	9250	0
162	20240111	165600	297736340	9250	9250	9250	9250	0
163	20240111	165500	297736340	9250	9250	9250	9250	0
164	20240111	165400	297736340	9250	9250	9250	9250	0
165	20240111	165300	297736340	9250	9250	9250	9250	0
166	20240111	165200	297736340	9250	9250	9250	9250	0
167	20240111	165100	297736340	9250	9250	9250	9250	0
168	20240111	165000	297736340	9250	9250	9250	9250	0
169	20240111	164900	297736340	9250	9250	9250	9250	0
170	20240111	164800	297736340	9250	9250	9250	9250	0
171	20240111	164700	297736340	9250	9250	9250	9250	0
172	20240111	164600	297736340	9250	9250	9250	9250	0
173	20240111	164500	297736340	9250	9250	9250	9250	0
174	20240111	164400	297736340	9250	9250	9250	9250	0
175	20240111	164300	297736340	9250	9250	9250	9250	0
176	20240111	164200	297736340	9250	9250	9250	9250	0
177	20240111	164100	297736340	9250	9250	9250	9250	0
178	20240111	164000	297736340	9250	9250	9250	9250	0
179	20240111	163900	297736340	9250	9250	9250	9250	0
180	20240111	163800	297736340	9250	9250	9250	9250	0
181	20240111	163700	297736340	9250	9250	9250	9250	0
182	20240111	163600	297736340	9250	9250	9250	9250	684
183	20240111	163500	297736340	9250	9250	9250	9250	0
184	20240111	163400	297736340	9250	9250	9250	9250	0
185	20240111	163300	297736340	9250	9250	9250	9250	0
186	20240111	163200	297736340	9250	9250	9250	9250	0
187	20240111	163100	297736340	9250	9250	9250	9250	0
188	20240111	163000	297736340	9250	9250	9250	9250	0
189	20240111	162900	297736340	9250	9250	9250	9250	0
190	20240111	162800	297736340	9250	9250	9250	9250	0
191	20240111	162700	297736340	9250	9250	9250	9250	0
192	20240111	162600	297736340	9250	9250	9250	9250	0
193	20240111	162500	297736340	9250	9250	9250	9250	0
194	20240111	162400	297736340	9250	9250	9250	9250	0
195	20240111	162300	297736340	9250	9250	9250	9250	0
196	20240111	162200	297736340	9250	9250	9250	9250	0
197	20240111	162100	297736340	9250	9250	9250	9250	0
198	20240111	162000	297736340	9250	9250	9250	9250	0
199	20240111	161900	297736340	9250	9250	9250	9250	0
200	20240111	161800	297736340	9250	9250	9250	9250	0
201	20240111	161700	297736340	9250	9250	9250	9250	0
202	20240111	161600	297736340	9250	9250	9250	9250	0
203	20240111	161500	297736340	9250	9250	9250	9250	0
204	20240111	161400	297736340	9250	9250	9250	9250	0
205	20240111	161300	297736340	9250	9250	9250	9250	0
206	20240111	161200	297736340	9250	9250	9250	9250	0
207	20240111	161100	297736340	9250	9250	9250	9250	0
208	20240111	161000	297736340	9250	9250	9250	9250	0
209	20240111	160900	297736340	9250	9250	9250	9250	0
210	20240111	160800	297736340	9250	9250	9250	9250	0
211	20240111	160700	297736340	9250	9250	9250	9250	0
212	20240111	160600	297736340	9250	9250	9250	9250	684
213	20240111	160500	297736340	9250	9250	9250	9250	0
214	20240111	160400	297736340	9250	9250	9250	9250	0
215	20240111	160300	297736340	9250	9250	9250	9250	0
216	20240111	160200	297736340	9250	9250	9250	9250	0
217	20240111	160100	297736340	9250	9250	9250	9250	0
218	20240111	160000	297736340	9250	9250	9250	9250	0
219	20240111	155900	297736340	9250	9250	9250	9250	0
220	20240111	155800	297736340	9250	9250	9250	9250	0
221	20240111	155700	297736340	9250	9250	9250	9250	0
222	20240111	155600	297736340	9250	9250	9250	9250	0
223	20240111	155500	297736340	9250	9250	9250	9250	0
224	20240111	155400	297736340	9250	9250	9250	9250	0
225	20240111	155300	297736340	9250	9250	9250	9250	0
226	20240111	155200	297736340	9250	9250	9250	9250	0
227	20240111	155100	297736340	9250	9250	9250	9250	0
228	20240111	155000	297736340	9250	9250	9250	9250	0
229	20240111	154900	297736340	9250	9250	9250	9250	0
230	20240111	154800	297736340	9250	9250	9250	9250	0
231	20240111	154700	297736340	9250	9250	9250	9250	0
232	20240111	154600	297736340	9250	9250	9250	9250	0
233	20240111	154500	297736340	9250	9250	9250	9250	0
234	20240111	154400	297736340	9250	9250	9250	9250	0
235	20240111	154300	297736340	9250	9250	9250	9250	0
236	20240111	154200	297736340	9250	9250	9250	9250	0
237	20240111	154100	297736340	9250	9250	9250	9250	0
238	20240111	154000	297736340	9250	9250	9250	9250	0
239	20240111	153900	297736340	9250	9250	9250	9250	0
240	20240111	153800	297736340	9250	9250	9250	9250	0
241	20240111	153700	297736340	9250	9250	9250	9250	0
242	20240111	153600	297736340	9250	9250	9250	9250	684
243	20240111	153500	297736340	9250	9250	9250	9250	0
244	20240111	153400	297736340	9250	9250	9250	9250	0
245	20240111	153300	297736340	9250	9250	9250	9250	0
246	20240111	153200	297736340	9250	9250	9250	9250	0
247	20240111	153100	297736340	9250	9250	9250	9250	0
248	20240111	153000	297736340	9250	9250	9250	9250	684
249	20240111	152900	291409340	9250	9250	9250	9250	0
250	20240111	152800	291409340	9250	9250	9250	9250	0
251	20240111	152700	291409340	9250	9250	9250	9250	0
252	20240111	152600	291409340	9250	9250	9250	9250	0
253	20240111	152500	291409340	9250	9250	9250	9250	0
254	20240111	152400	291409340	9250	9250	9250	9250	0
255	20240111	152300	291409340	9250	9250	9250	9250	0
256	20240111	152200	291409340	9250	9250	9250	9250	0
257	20240111	152100	291409340	9250	9250	9250	9250	0
258	20240111	152000	291409340	9250	9250	9250	9250	0
259	20240111	151900	291409340	9250	9240	9250	9240	32
260	20240111	151800	291113650	9230	9230	9230	9230	0
261	20240111	151700	291113650	9230	9230	9230	9230	61
262	20240111	151600	290550620	9230	9230	9250	9230	368
263	20240111	151500	287153730	9230	9230	9230	9230	20
264	20240111	151400	286969130	9240	9250	9250	9240	49
265	20240111	151300	286516360	9230	9240	9240	9230	71
266	20240111	151200	285860830	9240	9240	9240	9240	21
267	20240111	151100	285666790	9240	9240	9240	9240	21
268	20240111	151000	285472750	9240	9240	9240	9240	87
269	20240111	150900	284668870	9250	9240	9250	9240	22
270	20240111	150800	284465580	9250	9250	9250	9250	0
271	20240111	150700	284465580	9250	9240	9250	9240	73
272	20240111	150600	283791050	9250	9240	9250	9240	42
273	20240111	150500	283402960	9250	9250	9250	9250	1
274	20240111	150400	283393710	9240	9250	9250	9240	55
275	20240111	150300	282885500	9240	9230	9240	9230	41
276	20240111	150200	282506860	9240	9250	9250	9240	142
277	20240111	150100	281193570	9260	9240	9260	9230	322
278	20240111	150000	278215980	9250	9250	9250	9240	23
279	20240111	145900	278003440	9230	9230	9250	9230	42
280	20240111	145800	277615760	9250	9230	9250	9230	57
281	20240111	145700	277089250	9250	9240	9250	9240	22
282	20240111	145600	276885960	9240	9240	9240	9240	99
283	20240111	145500	275971200	9230	9230	9230	9230	76
284	20240111	145400	275269720	9230	9230	9230	9230	44
285	20240111	145300	274863600	9240	9240	9240	9240	1
286	20240111	145200	274854360	9240	9230	9240	9230	74
287	20240111	145100	274170810	9230	9240	9240	9230	21
288	20240111	145000	273976780	9240	9240	9240	9240	21
289	20240111	144900	273782740	9240	9250	9250	9230	122
290	20240111	144800	272656150	9230	9230	9250	9230	23
291	20240111	144700	272443840	9250	9240	9250	9240	50
292	20240111	144600	271981830	9230	9230	9230	9230	450
293	20240111	144500	267828330	9230	9230	9230	9230	62
294	20240111	144400	267256070	9230	9230	9230	9230	20
295	20240111	144300	267071470	9230	9230	9230	9230	41
296	20240111	144200	266693040	9230	9230	9230	9230	21
297	20240111	144100	266499210	9250	9240	9250	9240	52
298	20240111	144000	266018720	9240	9240	9240	9240	71
299	20240111	143900	265362680	9230	9230	9230	9230	257
300	20240111	143800	262990570	9230	9230	9230	9230	21
301	20240111	143700	262796740	9230	9230	9230	9230	55
302	20240111	143600	262289090	9230	9230	9230	9230	81
303	20240111	143500	261541460	9230	9230	9230	9230	20
304	20240111	143400	261356860	9230	9230	9230	9230	73
305	20240111	143300	260683070	9240	9230	9240	9230	22
306	20240111	143200	260480000	9230	9230	9240	9230	320
307	20240111	143100	257526390	9220	9220	9240	9220	142
308	20240111	143000	256216130	9240	9240	9240	9240	0
309	20240111	142900	256216130	9240	9230	9240	9230	21
310	20240111	142800	256022290	9230	9230	9230	9230	104
311	20240111	142700	255062370	9230	9220	9230	9220	116
312	20240111	142600	253992390	9220	9220	9220	9220	21
313	20240111	142500	253798770	9220	9220	9220	9220	20
314	20240111	142400	253614370	9220	9220	9220	9220	41
315	20240111	142300	253236350	9220	9220	9220	9220	41
316	20240111	142200	252858330	9220	9220	9220	9220	54
317	20240111	142100	252360450	9230	9230	9230	9230	20
318	20240111	142000	252175850	9230	9230	9230	9230	51
319	20240111	141900	251705120	9240	9230	9240	9230	70
320	20240111	141800	251058520	9230	9230	9230	9230	21
321	20240111	141700	250864690	9230	9220	9230	9220	75
322	20240111	141600	250172640	9220	9220	9220	9220	41
323	20240111	141500	249794620	9220	9220	9220	9220	21
324	20240111	141400	249601000	9250	9230	9250	9220	86
325	20240111	141300	248807490	9230	9230	9230	9230	21
326	20240111	141200	248613660	9230	9230	9230	9230	20
327	20240111	141100	248429060	9230	9230	9230	9230	54
328	20240111	141000	247930640	9230	9230	9230	9230	41
329	20240111	140900	247552210	9230	9230	9230	9230	20
330	20240111	140800	247367610	9230	9230	9230	9230	54
331	20240111	140700	246869190	9230	9230	9230	9230	21
332	20240111	140600	246675360	9230	9230	9230	9230	41
333	20240111	140500	246296930	9230	9230	9230	9230	20
334	20240111	140400	246112330	9230	9230	9230	9230	21
335	20240111	140300	245918500	9230	9230	9230	9230	61
336	20240111	140200	245355470	9230	9230	9230	9230	33
337	20240111	140100	245050880	9240	9240	9240	9240	21
338	20240111	140000	244856840	9240	9240	9240	9240	41
339	20240111	135900	244478000	9230	9240	9240	9230	74
340	20240111	135800	243794440	9250	9250	9250	9250	0
341	20240111	135700	243794440	9250	9250	9250	9250	47
342	20240111	135600	243359690	9240	9240	9240	9240	42
343	20240111	135500	242971610	9240	9240	9240	9240	20
344	20240111	135400	242786810	9240	9240	9240	9240	40
345	20240111	135300	242417210	9230	9230	9230	9220	76
346	20240111	135200	241715940	9230	9230	9230	9230	20
347	20240111	135100	241531340	9240	9230	9240	9230	22
348	20240111	135000	241328270	9230	9230	9230	9230	90
349	20240111	134900	240497570	9230	9230	9230	9230	42
350	20240111	134800	240109910	9230	9230	9230	9230	56
351	20240111	134700	239593030	9240	9230	9240	9230	92
352	20240111	134600	238743770	9230	9220	9230	9220	151
353	20240111	134500	237350540	9220	9220	9220	9220	36
354	20240111	134400	237018620	9240	9220	9240	9220	66
355	20240111	134300	236409520	9250	9250	9250	9250	0
356	20240111	134200	236409520	9250	9240	9290	9240	991
357	20240111	134100	227232180	9200	9240	9240	9180	8340
358	20240111	134000	150466290	9250	9250	9250	9250	0
359	20240111	133900	150466290	9250	9250	9250	9250	0
360	20240111	133800	150466290	9250	9250	9250	9250	0
361	20240111	133700	150466290	9250	9250	9250	9250	0
362	20240111	133600	150466290	9250	9250	9250	9250	1
363	20240111	133500	150457040	9250	9250	9250	9250	37
364	20240111	133400	150114790	9250	9240	9250	9240	6
365	20240111	133300	150059300	9250	9250	9250	9250	19
366	20240111	133200	149883550	9250	9250	9250	9250	5
367	20240111	133100	149837300	9260	9260	9260	9260	3
368	20240111	133000	149809520	9270	9270	9270	9270	86
369	20240111	132900	149012300	9250	9250	9250	9250	50
370	20240111	132800	148549800	9250	9250	9250	9250	19
371	20240111	132700	148374050	9230	9230	9230	9230	0
372	20240111	132600	148374050	9230	9230	9230	9230	0
373	20240111	132500	148374050	9230	9230	9230	9230	0
374	20240111	132400	148374050	9230	9230	9230	9230	0
375	20240111	132300	148374050	9230	9230	9230	9230	0
376	20240111	132200	148374050	9230	9230	9230	9230	1
377	20240111	132100	148364820	9230	9230	9230	9230	0
378	20240111	132000	148364820	9230	9230	9230	9230	5
379	20240111	131900	148318670	9230	9230	9230	9230	23
380	20240111	131800	148106380	9250	9250	9250	9250	19
381	20240111	131700	147930630	9250	9250	9250	9250	1
382	20240111	131600	147921380	9250	9250	9250	9250	0
383	20240111	131500	147921380	9250	9250	9250	9250	0
384	20240111	131400	147921380	9250	9250	9250	9250	2
385	20240111	131300	147902880	9240	9240	9240	9240	21
386	20240111	131200	147708840	9240	9240	9240	9240	30
387	20240111	131100	147431640	9240	9240	9240	9240	160
388	20240111	131000	145953240	9240	9240	9240	9240	63
389	20240111	130900	145371120	9250	9250	9250	9250	0
390	20240111	130800	145371120	9250	9250	9250	9250	10
391	20240111	130700	145278620	9250	9240	9250	9240	69
392	20240111	130600	144641050	9250	9250	9250	9250	27
393	20240111	130500	144391300	9250	9250	9250	9250	0
394	20240111	130400	144391300	9250	9240	9250	9240	95
395	20240111	130300	143512800	9240	9240	9240	9240	99
396	20240111	130200	142598040	9250	9250	9250	9250	277
397	20240111	130100	140035790	9250	9230	9250	9230	41
398	20240111	130000	139657090	9240	9240	9240	9240	30
399	20240111	125900	139379890	9240	9240	9240	9240	30
400	20240111	125800	139102690	9240	9240	9240	9240	347
401	20240111	125700	135896410	9240	9240	9240	9240	0
402	20240111	125600	135896410	9240	9240	9240	9240	60
403	20240111	125500	135342010	9240	9260	9260	9240	32
404	20240111	125400	135046290	9240	9240	9240	9240	30
405	20240111	125300	134769090	9270	9270	9270	9270	10
406	20240111	125200	134676390	9240	9240	9240	9240	30
407	20240111	125100	134399190	9280	9280	9280	9280	0
408	20240111	125000	134399190	9280	9240	9280	9240	61
409	20240111	124900	133835210	9250	9240	9250	9240	33
410	20240111	124800	133530070	9240	9240	9240	9240	30
411	20240111	124700	133252870	9260	9260	9260	9260	1
412	20240111	124600	133243610	9250	9250	9250	9250	83
413	20240111	124500	132475860	9260	9260	9260	9260	1
414	20240111	124400	132466600	9250	9250	9250	9250	30
415	20240111	124300	132189100	9250	9250	9250	9240	88
416	20240111	124200	131375400	9240	9260	9260	9240	40
417	20240111	124100	131005600	9260	9240	9260	9240	118
418	20240111	124000	129914120	9260	9240	9260	9240	8
419	20240111	123900	129840180	9240	9270	9270	9240	66
420	20240111	123800	129230310	9240	9240	9240	9240	30
421	20240111	123700	128953110	9270	9240	9270	9240	31
422	20240111	123600	128666640	9280	9240	9280	9240	55
423	20240111	123500	128158400	9280	9280	9280	9280	500
424	20240111	123400	123518400	9280	9240	9280	9240	50
425	20240111	123300	123056110	9250	9250	9250	9250	79
426	20240111	123200	122325360	9250	9250	9250	9250	27
427	20240111	123100	122075610	9250	9250	9260	9250	79
428	20240111	123000	121344850	9250	9250	9250	9250	33
429	20240111	122900	121039600	9260	9260	9260	9260	0
430	20240111	122800	121039600	9260	9250	9260	9250	25
431	20240111	122700	120808340	9250	9250	9250	9250	57
432	20240111	122600	120281090	9260	9250	9260	9250	61
433	20240111	122500	119716830	9250	9250	9250	9250	30
434	20240111	122400	119439330	9270	9270	9270	9270	1
435	20240111	122300	119430060	9250	9250	9250	9250	30
436	20240111	122200	119152560	9280	9280	9280	9280	0
437	20240111	122100	119152560	9280	9250	9280	9250	31
438	20240111	122000	118865780	9250	9240	9250	9240	41
439	20240111	121900	118486680	9240	9240	9240	9240	116
440	20240111	121800	117414840	9240	9240	9240	9240	180
441	20240111	121700	115751640	9240	9240	9240	9240	60
442	20240111	121600	115197240	9240	9240	9240	9240	25
443	20240111	121500	114966240	9240	9240	9240	9240	30
444	20240111	121400	114689040	9250	9250	9250	9250	0
445	20240111	121300	114689040	9250	9240	9250	9240	90
446	20240111	121200	113857430	9250	9250	9250	9250	0
447	20240111	121100	113857430	9250	9250	9250	9250	39
448	20240111	121000	113496680	9250	9250	9250	9250	0
449	20240111	120900	113496680	9250	9250	9250	9250	36
450	20240111	120800	113163680	9250	9250	9250	9250	47
451	20240111	120700	112728930	9250	9240	9250	9240	67
452	20240111	120600	112109470	9240	9240	9240	9240	135
453	20240111	120500	110862070	9250	9250	9250	9250	39
454	20240111	120400	110501320	9250	9240	9250	9240	88
455	20240111	120300	109687900	9240	9240	9240	9240	6
456	20240111	120200	109632460	9240	9240	9240	9240	33
457	20240111	120100	109327540	9250	9250	9250	9250	67
458	20240111	120000	108707790	9240	9240	9240	9240	30
459	20240111	115900	108430590	9240	9240	9240	9240	0
460	20240111	115800	108430590	9240	9240	9240	9240	30
461	20240111	115700	108153390	9240	9240	9240	9240	30
462	20240111	115600	107876190	9240	9240	9240	9240	30
463	20240111	115500	107598990	9240	9240	9240	9240	0
464	20240111	115400	107598990	9240	9240	9240	9240	30
465	20240111	115300	107321790	9240	9240	9240	9240	30
466	20240111	115200	107044590	9240	9240	9240	9230	81
467	20240111	115100	106296370	9240	9240	9240	9240	0
468	20240111	115000	106296370	9240	9240	9240	9240	30
469	20240111	114900	106019170	9240	9230	9240	9230	64
470	20240111	114800	105427870	9240	9240	9240	9240	30
471	20240111	114700	105150670	9240	9240	9240	9240	10
472	20240111	114600	105058270	9240	9240	9240	9240	56
473	20240111	114500	104540830	9240	9240	9240	9240	60
474	20240111	114400	103986430	9240	9240	9240	9240	30
475	20240111	114300	103709230	9250	9250	9250	9250	0
476	20240111	114200	103709230	9250	9260	9260	9250	35
477	20240111	114100	103385430	9260	9260	9260	9260	0
478	20240111	114000	103385430	9260	9260	9260	9240	41
479	20240111	113900	103006350	9240	9240	9240	9240	0
480	20240111	113800	103006350	9240	9240	9240	9240	30
481	20240111	113700	102729150	9240	9240	9240	9240	84
482	20240111	113600	101952990	9250	9250	9250	9250	0
483	20240111	113500	101952990	9250	9250	9250	9250	30
484	20240111	113400	101675490	9240	9250	9250	9240	56
485	20240111	113300	101157790	9260	9260	9260	9260	1
486	20240111	113200	101148530	9250	9250	9250	9250	30
487	20240111	113100	100871030	9250	9250	9250	9250	22
488	20240111	113000	100667530	9240	9240	9240	9230	60
489	20240111	112900	100113430	9230	9240	9240	9230	39
490	20240111	112800	99753150	9280	9270	9280	9270	100
491	20240111	112700	98825500	9280	9250	9280	9250	100
492	20240111	112600	97899030	9250	9250	9250	9250	0
493	20240111	112500	97899030	9250	9240	9250	9240	54
494	20240111	112400	97399830	9240	9240	9240	9240	60
495	20240111	112300	96845430	9230	9230	9230	9230	30
496	20240111	112200	96568530	9270	9270	9270	9270	0
497	20240111	112100	96568530	9270	9250	9270	9250	15
498	20240111	112000	96429500	9280	9240	9280	9240	538
499	20240111	111900	91446330	9240	9240	9240	9240	58
500	20240111	111800	90910410	9250	9250	9250	9250	0
501	20240111	111700	90910410	9250	9250	9250	9250	22
502	20240111	111600	90706910	9240	9240	9240	9240	110
503	20240111	111500	89690510	9230	9230	9230	9230	11
504	20240111	111400	89588980	9240	9240	9240	9240	10
505	20240111	111300	89496580	9240	9240	9240	9240	54
506	20240111	111200	88997620	9250	9250	9250	9250	598
507	20240111	111100	83466120	9250	9250	9250	9250	30
508	20240111	111000	83188620	9250	9250	9250	9250	21
509	20240111	110900	82994370	9250	9250	9250	9250	30
510	20240111	110800	82716870	9250	9250	9250	9250	130
511	20240111	110700	81514370	9250	9250	9250	9250	66
512	20240111	110600	80903870	9250	9250	9250	9250	0
513	20240111	110500	80903870	9250	9250	9250	9250	30
514	20240111	110400	80626370	9250	9250	9250	9250	51
515	20240111	110300	80154620	9250	9250	9250	9250	30
516	20240111	110200	79877120	9250	9250	9250	9250	0
517	20240111	110100	79877120	9250	9250	9250	9250	54
518	20240111	110000	79377620	9250	9250	9250	9250	30
519	20240111	105900	79100120	9250	9250	9250	9250	60
520	20240111	105800	78545120	9250	9250	9250	9250	22
521	20240111	105700	78341620	9250	9250	9250	9250	30
522	20240111	105600	78064120	9260	9260	9260	9260	100
523	20240111	105500	77138120	9260	9250	9260	9250	75
524	20240111	105400	76444130	9260	9260	9260	9260	1
525	20240111	105300	76434870	9260	9260	9260	9260	62
526	20240111	105200	75860750	9260	9260	9260	9260	27
527	20240111	105100	75610730	9270	9270	9270	9270	0
528	20240111	105000	75610730	9270	9270	9270	9270	0
529	20240111	104900	75610730	9270	9270	9270	9260	27
530	20240111	104800	75360690	9250	9250	9250	9250	10
531	20240111	104700	75268190	9250	9250	9250	9250	10
532	20240111	104600	75175690	9250	9270	9270	9250	28
533	20240111	104500	74916670	9250	9240	9250	9240	56
534	20240111	104400	74398880	9230	9230	9230	9230	0
535	20240111	104300	74398880	9230	9240	9240	9230	65
536	20240111	104200	73798920	9250	9250	9250	9250	0
537	20240111	104100	73798920	9250	9230	9250	9230	128
538	20240111	104000	72615550	9230	9230	9230	9230	0
539	20240111	103900	72615550	9230	9230	9230	9230	0
540	20240111	103800	72615550	9230	9230	9230	9230	8
541	20240111	103700	72541710	9220	9210	9220	9210	48
542	20240111	103600	72099370	9210	9210	9210	9210	0
543	20240111	103500	72099370	9210	9210	9210	9210	100
544	20240111	103400	71178370	9210	9210	9210	9210	0
545	20240111	103300	71178370	9210	9210	9210	9210	47
546	20240111	103200	70745500	9220	9220	9220	9220	170
547	20240111	103100	69178100	9220	9220	9220	9220	29
548	20240111	103000	68910720	9220	9220	9220	9220	0
549	20240111	102900	68910720	9220	9220	9220	9220	0
550	20240111	102800	68910720	9220	9220	9220	9220	40
551	20240111	102700	68541920	9230	9230	9230	9230	0
552	20240111	102600	68541920	9230	9230	9230	9230	0
553	20240111	102500	68541920	9230	9230	9230	9230	49
554	20240111	102400	68089650	9230	9230	9230	9230	11
555	20240111	102300	67988120	9220	9220	9220	9220	0
556	20240111	102200	67988120	9220	9220	9220	9220	26
557	20240111	102100	67748400	9210	9210	9210	9210	0
558	20240111	102000	67748400	9210	9210	9210	9210	173
559	20240111	101900	66155070	9220	9220	9220	9220	250
560	20240111	101800	63850070	9230	9230	9230	9230	0
561	20240111	101700	63850070	9230	9230	9230	9230	0
562	20240111	101600	63850070	9230	9230	9230	9230	123
563	20240111	101500	62714780	9230	9230	9230	9230	0
564	20240111	101400	62714780	9230	9230	9230	9230	0
565	20240111	101300	62714780	9230	9210	9230	9210	55
566	20240111	101200	62207930	9220	9240	9240	9200	2379
567	20240111	101100	40278350	9250	9250	9250	9250	0
568	20240111	101000	40278350	9250	9250	9250	9250	21
569	20240111	100900	40084100	9250	9250	9250	9250	3
570	20240111	100800	40056350	9250	9250	9250	9250	0
571	20240111	100700	40056350	9250	9240	9250	9240	25
572	20240111	100600	39825330	9250	9250	9250	9250	4
573	20240111	100500	39788330	9250	9250	9250	9250	9
574	20240111	100400	39705080	9250	9250	9250	9240	35
575	20240111	100300	39381650	9260	9260	9260	9260	0
576	20240111	100200	39381650	9260	9260	9260	9260	3
577	20240111	100100	39353870	9260	9260	9260	9260	0
578	20240111	100000	39353870	9260	9260	9260	9260	13
579	20240111	095900	39233490	9260	9260	9260	9260	11
580	20240111	095800	39131630	9240	9240	9240	9240	0
581	20240111	095700	39131630	9240	9240	9240	9240	0
582	20240111	095600	39131630	9240	9260	9260	9240	451
583	20240111	095500	34960490	9260	9260	9260	9260	29
584	20240111	095400	34691950	9270	9270	9270	9270	1
585	20240111	095300	34682680	9260	9270	9270	9260	6
586	20240111	095200	34627110	9270	9250	9270	9250	56
587	20240111	095100	34108840	9260	9260	9260	9260	0
588	20240111	095000	34108840	9260	9260	9260	9260	1
589	20240111	094900	34099580	9260	9260	9260	9250	24
590	20240111	094800	33877550	9260	9260	9260	9260	0
591	20240111	094700	33877550	9260	9260	9260	9260	0
592	20240111	094600	33877550	9260	9250	9260	9250	24
593	20240111	094500	33655540	9270	9270	9270	9270	0
594	20240111	094400	33655540	9270	9270	9270	9270	0
595	20240111	094300	33655540	9270	9270	9270	9270	0
596	20240111	094200	33655540	9270	9270	9270	9270	1
597	20240111	094100	33646270	9260	9260	9260	9260	155
598	20240111	094000	32210970	9260	9260	9260	9250	37
599	20240111	093900	31868600	9250	9250	9260	9250	55
600	20240111	093800	31359840	9260	9260	9260	9260	647
601	20240111	093700	25368620	9260	9270	9270	9250	28
602	20240111	093600	25109380	9250	9250	9250	9250	2
603	20240111	093500	25090880	9270	9260	9270	9260	26
604	20240111	093400	24850110	9260	9270	9270	9260	6
605	20240111	093300	24794500	9270	9270	9270	9270	9
606	20240111	093200	24711070	9270	9260	9270	9260	2
607	20240111	093100	24692540	9260	9260	9260	9260	26
608	20240111	093000	24451780	9270	9260	9270	9260	27
609	20240111	092900	24201750	9260	9260	9260	9260	56
610	20240111	092800	23683190	9250	9250	9250	9250	0
611	20240111	092700	23683190	9250	9250	9250	9250	0
612	20240111	092600	23683190	9250	9280	9280	9250	532
613	20240111	092500	18757590	9290	9270	9290	9270	7
614	20240111	092400	18692680	9290	9290	9290	9290	0
615	20240111	092300	18692680	9290	9290	9290	9290	0
616	20240111	092200	18692680	9290	9280	9290	9280	24
617	20240111	092100	18469950	9290	9290	9290	9290	0
618	20240111	092000	18469950	9290	9270	9290	9270	71
619	20240111	091900	17811760	9290	9290	9290	9290	2
620	20240111	091800	17793180	9260	9290	9300	9260	65
621	20240111	091700	17190870	9280	9280	9280	9280	483
622	20240111	091600	12708630	9280	9280	9280	9280	0
623	20240111	091500	12708630	9280	9280	9280	9280	0
624	20240111	091400	12708630	9280	9280	9280	9280	0
625	20240111	091300	12708630	9280	9280	9280	9280	0
626	20240111	091200	12708630	9280	9270	9280	9270	111
627	20240111	091100	11679240	9260	9260	9260	9260	448
628	20240111	091000	7530760	9260	9250	9260	9250	6
629	20240111	090900	7475250	9250	9260	9260	9250	305
630	20240111	090800	4651900	9260	9280	9280	9260	118
631	20240111	090700	3557640	9260	9280	9280	9260	7
632	20240111	090600	3492740	9290	9290	9290	9290	1
633	20240111	090500	3483450	9260	9270	9270	9260	94
634	20240111	090400	2612250	9290	9290	9290	9290	0
635	20240111	090300	2612250	9290	9290	9290	9290	6
636	20240111	090200	2556510	9260	9260	9260	9260	229
637	20240111	090100	435970	9260	9260	9260	9260	0
638	20240111	090000	435970	9260	9290	9290	9260	47