KissMeData/298040/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	210700	9329431300	176400	176400	176400	176400	663
3	20240110	210600	9329431300	176400	176400	176400	176400	0
4	20240110	210500	9329431300	176400	176400	176400	176400	0
5	20240110	210400	9329431300	176400	176400	176400	176400	0
6	20240110	210300	9329431300	176400	176400	176400	176400	0
7	20240110	210200	9329431300	176400	176400	176400	176400	0
8	20240110	210100	9329431300	176400	176400	176400	176400	0
9	20240110	210000	9329431300	176400	176400	176400	176400	0
10	20240110	205900	9329431300	176400	176400	176400	176400	0
11	20240110	205800	9329431300	176400	176400	176400	176400	0
12	20240110	205700	9329431300	176400	176400	176400	176400	0
13	20240110	205600	9329431300	176400	176400	176400	176400	0
14	20240110	205500	9329431300	176400	176400	176400	176400	0
15	20240110	205400	9329431300	176400	176400	176400	176400	0
16	20240110	205300	9329431300	176400	176400	176400	176400	0
17	20240110	205200	9329431300	176400	176400	176400	176400	0
18	20240110	205100	9329431300	176400	176400	176400	176400	0
19	20240110	205000	9329431300	176400	176400	176400	176400	0
20	20240110	204900	9329431300	176400	176400	176400	176400	0
21	20240110	204800	9329431300	176400	176400	176400	176400	0
22	20240110	204700	9329431300	176400	176400	176400	176400	0
23	20240110	204600	9329431300	176400	176400	176400	176400	0
24	20240110	204500	9329431300	176400	176400	176400	176400	0
25	20240110	204400	9329431300	176400	176400	176400	176400	0
26	20240110	204300	9329431300	176400	176400	176400	176400	0
27	20240110	204200	9329431300	176400	176400	176400	176400	0
28	20240110	204100	9329431300	176400	176400	176400	176400	0
29	20240110	204000	9329431300	176400	176400	176400	176400	0
30	20240110	203900	9329431300	176400	176400	176400	176400	0
31	20240110	203800	9329431300	176400	176400	176400	176400	0
32	20240110	203700	9329431300	176400	176400	176400	176400	663
33	20240110	203600	9329431300	176400	176400	176400	176400	0
34	20240110	203500	9329431300	176400	176400	176400	176400	0
35	20240110	203400	9329431300	176400	176400	176400	176400	0
36	20240110	203300	9329431300	176400	176400	176400	176400	0
37	20240110	203200	9329431300	176400	176400	176400	176400	0
38	20240110	203100	9329431300	176400	176400	176400	176400	0
39	20240110	203000	9329431300	176400	176400	176400	176400	0
40	20240110	202900	9329431300	176400	176400	176400	176400	0
41	20240110	202800	9329431300	176400	176400	176400	176400	0
42	20240110	202700	9329431300	176400	176400	176400	176400	0
43	20240110	202600	9329431300	176400	176400	176400	176400	0
44	20240110	202500	9329431300	176400	176400	176400	176400	0
45	20240110	202400	9329431300	176400	176400	176400	176400	0
46	20240110	202300	9329431300	176400	176400	176400	176400	0
47	20240110	202200	9329431300	176400	176400	176400	176400	0
48	20240110	202100	9329431300	176400	176400	176400	176400	0
49	20240110	202000	9329431300	176400	176400	176400	176400	0
50	20240110	201900	9329431300	176400	176400	176400	176400	0
51	20240110	201800	9329431300	176400	176400	176400	176400	0
52	20240110	201700	9329431300	176400	176400	176400	176400	0
53	20240110	201600	9329431300	176400	176400	176400	176400	0
54	20240110	201500	9329431300	176400	176400	176400	176400	0
55	20240110	201400	9329431300	176400	176400	176400	176400	0
56	20240110	201300	9329431300	176400	176400	176400	176400	0
57	20240110	201200	9329431300	176400	176400	176400	176400	0
58	20240110	201100	9329431300	176400	176400	176400	176400	0
59	20240110	201000	9329431300	176400	176400	176400	176400	0
60	20240110	200900	9329431300	176400	176400	176400	176400	0
61	20240110	200800	9329431300	176400	176400	176400	176400	0
62	20240110	200700	9329431300	176400	176400	176400	176400	663
63	20240110	200600	9329431300	176400	176400	176400	176400	0
64	20240110	200500	9329431300	176400	176400	176400	176400	0
65	20240110	200400	9329431300	176400	176400	176400	176400	0
66	20240110	200300	9329431300	176400	176400	176400	176400	0
67	20240110	200200	9329431300	176400	176400	176400	176400	0
68	20240110	200100	9329431300	176400	176400	176400	176400	0
69	20240110	200000	9329431300	176400	176400	176400	176400	0
70	20240110	195900	9329431300	176400	176400	176400	176400	0
71	20240110	195800	9329431300	176400	176400	176400	176400	0
72	20240110	195700	9329431300	176400	176400	176400	176400	0
73	20240110	195600	9329431300	176400	176400	176400	176400	0
74	20240110	195500	9329431300	176400	176400	176400	176400	0
75	20240110	195400	9329431300	176400	176400	176400	176400	0
76	20240110	195300	9329431300	176400	176400	176400	176400	0
77	20240110	195200	9329431300	176400	176400	176400	176400	0
78	20240110	195100	9329431300	176400	176400	176400	176400	0
79	20240110	195000	9329431300	176400	176400	176400	176400	0
80	20240110	194900	9329431300	176400	176400	176400	176400	0
81	20240110	194800	9329431300	176400	176400	176400	176400	0
82	20240110	194700	9329431300	176400	176400	176400	176400	0
83	20240110	194600	9329431300	176400	176400	176400	176400	0
84	20240110	194500	9329431300	176400	176400	176400	176400	0
85	20240110	194400	9329431300	176400	176400	176400	176400	0
86	20240110	194300	9329431300	176400	176400	176400	176400	0
87	20240110	194200	9329431300	176400	176400	176400	176400	0
88	20240110	194100	9329431300	176400	176400	176400	176400	0
89	20240110	194000	9329431300	176400	176400	176400	176400	0
90	20240110	193900	9329431300	176400	176400	176400	176400	0
91	20240110	193800	9329431300	176400	176400	176400	176400	0
92	20240110	193700	9329431300	176400	176400	176400	176400	663
93	20240110	193600	9329431300	176400	176400	176400	176400	0
94	20240110	193500	9329431300	176400	176400	176400	176400	0
95	20240110	193400	9329431300	176400	176400	176400	176400	0
96	20240110	193300	9329431300	176400	176400	176400	176400	0
97	20240110	193200	9329431300	176400	176400	176400	176400	0
98	20240110	193100	9329431300	176400	176400	176400	176400	0
99	20240110	193000	9329431300	176400	176400	176400	176400	0
100	20240110	192900	9329431300	176400	176400	176400	176400	0
101	20240110	192800	9329431300	176400	176400	176400	176400	0
102	20240110	192700	9329431300	176400	176400	176400	176400	0
103	20240110	192600	9329431300	176400	176400	176400	176400	0
104	20240110	192500	9329431300	176400	176400	176400	176400	0
105	20240110	192400	9329431300	176400	176400	176400	176400	0
106	20240110	192300	9329431300	176400	176400	176400	176400	0
107	20240110	192200	9329431300	176400	176400	176400	176400	0
108	20240110	192100	9329431300	176400	176400	176400	176400	0
109	20240110	192000	9329431300	176400	176400	176400	176400	0
110	20240110	191900	9329431300	176400	176400	176400	176400	0
111	20240110	191800	9329431300	176400	176400	176400	176400	0
112	20240110	191700	9329431300	176400	176400	176400	176400	0
113	20240110	191600	9329431300	176400	176400	176400	176400	0
114	20240110	191500	9329431300	176400	176400	176400	176400	0
115	20240110	191400	9329431300	176400	176400	176400	176400	0
116	20240110	191300	9329431300	176400	176400	176400	176400	0
117	20240110	191200	9329431300	176400	176400	176400	176400	0
118	20240110	191100	9329431300	176400	176400	176400	176400	0
119	20240110	191000	9329431300	176400	176400	176400	176400	0
120	20240110	190900	9329431300	176400	176400	176400	176400	0
121	20240110	190800	9329431300	176400	176400	176400	176400	0
122	20240110	190700	9329431300	176400	176400	176400	176400	663
123	20240110	190600	9329431300	176400	176400	176400	176400	0
124	20240110	190500	9329431300	176400	176400	176400	176400	0
125	20240110	190400	9329431300	176400	176400	176400	176400	0
126	20240110	190300	9329431300	176400	176400	176400	176400	0
127	20240110	190200	9329431300	176400	176400	176400	176400	0
128	20240110	190100	9329431300	176400	176400	176400	176400	0
129	20240110	190000	9329431300	176400	176400	176400	176400	0
130	20240110	185900	9329431300	176400	176400	176400	176400	0
131	20240110	185800	9329431300	176400	176400	176400	176400	0
132	20240110	185700	9329431300	176400	176400	176400	176400	0
133	20240110	185600	9329431300	176400	176400	176400	176400	0
134	20240110	185500	9329431300	176400	176400	176400	176400	0
135	20240110	185400	9329431300	176400	176400	176400	176400	0
136	20240110	185300	9329431300	176400	176400	176400	176400	0
137	20240110	185200	9329431300	176400	176400	176400	176400	0
138	20240110	185100	9329431300	176400	176400	176400	176400	0
139	20240110	185000	9329431300	176400	176400	176400	176400	0
140	20240110	184900	9329431300	176400	176400	176400	176400	0
141	20240110	184800	9329431300	176400	176400	176400	176400	0
142	20240110	184700	9329431300	176400	176400	176400	176400	0
143	20240110	184600	9329431300	176400	176400	176400	176400	0
144	20240110	184500	9329431300	176400	176400	176400	176400	0
145	20240110	184400	9329431300	176400	176400	176400	176400	0
146	20240110	184300	9329431300	176400	176400	176400	176400	0
147	20240110	184200	9329431300	176400	176400	176400	176400	0
148	20240110	184100	9329431300	176400	176400	176400	176400	0
149	20240110	184000	9329431300	176400	176400	176400	176400	0
150	20240110	183900	9329431300	176400	176400	176400	176400	0
151	20240110	183800	9329431300	176400	176400	176400	176400	0
152	20240110	183700	9329431300	176400	176400	176400	176400	663
153	20240110	183600	9329431300	176400	176400	176400	176400	0
154	20240110	183500	9329431300	176400	176400	176400	176400	0
155	20240110	183400	9329431300	176400	176400	176400	176400	0
156	20240110	183300	9329431300	176400	176400	176400	176400	0
157	20240110	183200	9329431300	176400	176400	176400	176400	0
158	20240110	183100	9329431300	176400	176400	176400	176400	0
159	20240110	183000	9329431300	176400	176400	176400	176400	0
160	20240110	182900	9329431300	176400	176400	176400	176400	0
161	20240110	182800	9329431300	176400	176400	176400	176400	0
162	20240110	182700	9329431300	176400	176400	176400	176400	0
163	20240110	182600	9329431300	176400	176400	176400	176400	0
164	20240110	182500	9329431300	176400	176400	176400	176400	0
165	20240110	182400	9329431300	176400	176400	176400	176400	0
166	20240110	182300	9329431300	176400	176400	176400	176400	0
167	20240110	182200	9329431300	176400	176400	176400	176400	0
168	20240110	182100	9329431300	176400	176400	176400	176400	0
169	20240110	182000	9329431300	176400	176400	176400	176400	0
170	20240110	181900	9329431300	176400	176400	176400	176400	0
171	20240110	181800	9329431300	176400	176400	176400	176400	0
172	20240110	181700	9329431300	176400	176400	176400	176400	0
173	20240110	181600	9329431300	176400	176400	176400	176400	0
174	20240110	181500	9329431300	176400	176400	176400	176400	0
175	20240110	181400	9329431300	176400	176400	176400	176400	0
176	20240110	181300	9329431300	176400	176400	176400	176400	0
177	20240110	181200	9329431300	176400	176400	176400	176400	0
178	20240110	181100	9329431300	176400	176400	176400	176400	0
179	20240110	181000	9329431300	176400	176400	176400	176400	0
180	20240110	180900	9329431300	176400	176400	176400	176400	0
181	20240110	180800	9329431300	176400	176400	176400	176400	0
182	20240110	180700	9329431300	176400	176400	176400	176400	663
183	20240110	180600	9329431300	176400	176400	176400	176400	0
184	20240110	180500	9329431300	176400	176400	176400	176400	0
185	20240110	180400	9329431300	176400	176400	176400	176400	0
186	20240110	180300	9329431300	176400	176400	176400	176400	0
187	20240110	180200	9329431300	176400	176400	176400	176400	0
188	20240110	180100	9329431300	176400	176400	176400	176400	0
189	20240110	180000	9329431300	176400	176400	176400	176400	0
190	20240110	175900	9329431300	176400	176400	176400	176400	0
191	20240110	175800	9329431300	176400	176400	176400	176400	0
192	20240110	175700	9329431300	176400	176400	176400	176400	0
193	20240110	175600	9329431300	176400	176400	176400	176400	0
194	20240110	175500	9329431300	176400	176400	176400	176400	0
195	20240110	175400	9329431300	176400	176400	176400	176400	0
196	20240110	175300	9329431300	176400	176400	176400	176400	0
197	20240110	175200	9329431300	176400	176400	176400	176400	0
198	20240110	175100	9329431300	176400	176400	176400	176400	0
199	20240110	175000	9329431300	176400	176400	176400	176400	0
200	20240110	174900	9329431300	176400	176400	176400	176400	0
201	20240110	174800	9329431300	176400	176400	176400	176400	0
202	20240110	174700	9329431300	176400	176400	176400	176400	0
203	20240110	174600	9329431300	176400	176400	176400	176400	0
204	20240110	174500	9329431300	176400	176400	176400	176400	0
205	20240110	174400	9329431300	176400	176400	176400	176400	0
206	20240110	174300	9329431300	176400	176400	176400	176400	0
207	20240110	174200	9329431300	176400	176400	176400	176400	0
208	20240110	174100	9329431300	176400	176400	176400	176400	0
209	20240110	174000	9329431300	176400	176400	176400	176400	0
210	20240110	173900	9329431300	176400	176400	176400	176400	0
211	20240110	173800	9329431300	176400	176400	176400	176400	0
212	20240110	173700	9329431300	176400	176400	176400	176400	663
213	20240110	173600	9329431300	176400	176400	176400	176400	0
214	20240110	173500	9329431300	176400	176400	176400	176400	0
215	20240110	173400	9329431300	176400	176400	176400	176400	0
216	20240110	173300	9329431300	176400	176400	176400	176400	0
217	20240110	173200	9329431300	176400	176400	176400	176400	0
218	20240110	173100	9329431300	176400	176400	176400	176400	0
219	20240110	173000	9329431300	176400	176400	176400	176400	0
220	20240110	172900	9329431300	176400	176400	176400	176400	0
221	20240110	172800	9329431300	176400	176400	176400	176400	0
222	20240110	172700	9329431300	176400	176400	176400	176400	0
223	20240110	172600	9329431300	176400	176400	176400	176400	0
224	20240110	172500	9329431300	176400	176400	176400	176400	0
225	20240110	172400	9329431300	176400	176400	176400	176400	0
226	20240110	172300	9329431300	176400	176400	176400	176400	0
227	20240110	172200	9329431300	176400	176400	176400	176400	0
228	20240110	172100	9329431300	176400	176400	176400	176400	0
229	20240110	172000	9329431300	176400	176400	176400	176400	0
230	20240110	171900	9329431300	176400	176400	176400	176400	0
231	20240110	171800	9329431300	176400	176400	176400	176400	0
232	20240110	171700	9329431300	176400	176400	176400	176400	0
233	20240110	171600	9329431300	176400	176400	176400	176400	0
234	20240110	171500	9329431300	176400	176400	176400	176400	0
235	20240110	171400	9329431300	176400	176400	176400	176400	0
236	20240110	171300	9329431300	176400	176400	176400	176400	0
237	20240110	171200	9329431300	176400	176400	176400	176400	0
238	20240110	171100	9329431300	176400	176400	176400	176400	0
239	20240110	171000	9329431300	176400	176400	176400	176400	0
240	20240110	170900	9329431300	176400	176400	176400	176400	0
241	20240110	170800	9329431300	176400	176400	176400	176400	0
242	20240110	170700	9329431300	176400	176400	176400	176400	663
243	20240110	170600	9329431300	176400	176400	176400	176400	0
244	20240110	170500	9329431300	176400	176400	176400	176400	0
245	20240110	170400	9329431300	176400	176400	176400	176400	0
246	20240110	170300	9329431300	176400	176400	176400	176400	0
247	20240110	170200	9329431300	176400	176400	176400	176400	0
248	20240110	170100	9329431300	176400	176400	176400	176400	0
249	20240110	170000	9329431300	176400	176400	176400	176400	0
250	20240110	165900	9329431300	176400	176400	176400	176400	0
251	20240110	165800	9329431300	176400	176400	176400	176400	0
252	20240110	165700	9329431300	176400	176400	176400	176400	0
253	20240110	165600	9329431300	176400	176400	176400	176400	0
254	20240110	165500	9329431300	176400	176400	176400	176400	0
255	20240110	165400	9329431300	176400	176400	176400	176400	0
256	20240110	165300	9329431300	176400	176400	176400	176400	0
257	20240110	165200	9329431300	176400	176400	176400	176400	0
258	20240110	165100	9329431300	176400	176400	176400	176400	0
259	20240110	165000	9329431300	176400	176400	176400	176400	0
260	20240110	164900	9329431300	176400	176400	176400	176400	0
261	20240110	164800	9329431300	176400	176400	176400	176400	0
262	20240110	164700	9329431300	176400	176400	176400	176400	0
263	20240110	164600	9329431300	176400	176400	176400	176400	0
264	20240110	164500	9329431300	176400	176400	176400	176400	0
265	20240110	164400	9329431300	176400	176400	176400	176400	0
266	20240110	164300	9329431300	176400	176400	176400	176400	0
267	20240110	164200	9329431300	176400	176400	176400	176400	0
268	20240110	164100	9329431300	176400	176400	176400	176400	0
269	20240110	164000	9329431300	176400	176400	176400	176400	0
270	20240110	163900	9329431300	176400	176400	176400	176400	0
271	20240110	163800	9329431300	176400	176400	176400	176400	0
272	20240110	163700	9329431300	176400	176400	176400	176400	663
273	20240110	163600	9329431300	176400	176400	176400	176400	0
274	20240110	163500	9329431300	176400	176400	176400	176400	0
275	20240110	163400	9329431300	176400	176400	176400	176400	0
276	20240110	163300	9329431300	176400	176400	176400	176400	0
277	20240110	163200	9329431300	176400	176400	176400	176400	0
278	20240110	163100	9329431300	176400	176400	176400	176400	0
279	20240110	163000	9329431300	176400	176400	176400	176400	0
280	20240110	162900	9329431300	176400	176400	176400	176400	0
281	20240110	162800	9329431300	176400	176400	176400	176400	0
282	20240110	162700	9329431300	176400	176400	176400	176400	0
283	20240110	162600	9329431300	176400	176400	176400	176400	0
284	20240110	162500	9329431300	176400	176400	176400	176400	0
285	20240110	162400	9329431300	176400	176400	176400	176400	0
286	20240110	162300	9329431300	176400	176400	176400	176400	0
287	20240110	162200	9329431300	176400	176400	176400	176400	0
288	20240110	162100	9329431300	176400	176400	176400	176400	0
289	20240110	162000	9329431300	176400	176400	176400	176400	0
290	20240110	161900	9329431300	176400	176400	176400	176400	0
291	20240110	161800	9329431300	176400	176400	176400	176400	0
292	20240110	161700	9329431300	176400	176400	176400	176400	0
293	20240110	161600	9329431300	176400	176400	176400	176400	0
294	20240110	161500	9329431300	176400	176400	176400	176400	0
295	20240110	161400	9329431300	176400	176400	176400	176400	0
296	20240110	161300	9329431300	176400	176400	176400	176400	0
297	20240110	161200	9329431300	176400	176400	176400	176400	0
298	20240110	161100	9329431300	176400	176400	176400	176400	0
299	20240110	161000	9329431300	176400	176400	176400	176400	0
300	20240110	160900	9329431300	176400	176400	176400	176400	0
301	20240110	160800	9329431300	176400	176400	176400	176400	0
302	20240110	160700	9329431300	176400	176400	176400	176400	663
303	20240110	160600	9329431300	176400	176400	176400	176400	0
304	20240110	160500	9329431300	176400	176400	176400	176400	0
305	20240110	160400	9329431300	176400	176400	176400	176400	0
306	20240110	160300	9329431300	176400	176400	176400	176400	0
307	20240110	160200	9329431300	176400	176400	176400	176400	0
308	20240110	160100	9329431300	176400	176400	176400	176400	0
309	20240110	160000	9329431300	176400	176400	176400	176400	0
310	20240110	155900	9329431300	176400	176400	176400	176400	0
311	20240110	155800	9329431300	176400	176400	176400	176400	0
312	20240110	155700	9329431300	176400	176400	176400	176400	0
313	20240110	155600	9329431300	176400	176400	176400	176400	0
314	20240110	155500	9329431300	176400	176400	176400	176400	0
315	20240110	155400	9329431300	176400	176400	176400	176400	0
316	20240110	155300	9329431300	176400	176400	176400	176400	0
317	20240110	155200	9329431300	176400	176400	176400	176400	0
318	20240110	155100	9329431300	176400	176400	176400	176400	0
319	20240110	155000	9329431300	176400	176400	176400	176400	0
320	20240110	154900	9329431300	176400	176400	176400	176400	0
321	20240110	154800	9329431300	176400	176400	176400	176400	0
322	20240110	154700	9329431300	176400	176400	176400	176400	0
323	20240110	154600	9329431300	176400	176400	176400	176400	0
324	20240110	154500	9329431300	176400	176400	176400	176400	0
325	20240110	154400	9329431300	176400	176400	176400	176400	0
326	20240110	154300	9329431300	176400	176400	176400	176400	0
327	20240110	154200	9329431300	176400	176400	176400	176400	0
328	20240110	154100	9329431300	176400	176400	176400	176400	0
329	20240110	154000	9329431300	176400	176400	176400	176400	0
330	20240110	153900	9329431300	176400	176400	176400	176400	0
331	20240110	153800	9329431300	176400	176400	176400	176400	0
332	20240110	153700	9329431300	176400	176400	176400	176400	663
333	20240110	153600	9329431300	176400	176400	176400	176400	0
334	20240110	153500	9329431300	176400	176400	176400	176400	0
335	20240110	153400	9329431300	176400	176400	176400	176400	0
336	20240110	153300	9329431300	176400	176400	176400	176400	0
337	20240110	153200	9329431300	176400	176400	176400	176400	0
338	20240110	153100	9329431300	176400	176400	176400	176400	0
339	20240110	153000	9329431300	176400	176400	176400	176400	663
340	20240110	152900	9212478100	176500	176500	176500	176500	0
341	20240110	152800	9212478100	176500	176500	176500	176500	0
342	20240110	152700	9212478100	176500	176500	176500	176500	0
343	20240110	152600	9212478100	176500	176500	176500	176500	0
344	20240110	152500	9212478100	176500	176500	176500	176500	0
345	20240110	152400	9212478100	176500	176500	176500	176500	0
346	20240110	152300	9212478100	176500	176500	176500	176500	0
347	20240110	152200	9212478100	176500	176500	176500	176500	0
348	20240110	152100	9212478100	176500	176500	176500	176500	0
349	20240110	152000	9212478100	176500	176500	176500	176500	0
350	20240110	151900	9212478100	176500	176500	176600	176500	80
351	20240110	151800	9198352500	176500	176600	176600	176500	99
352	20240110	151700	9180877700	176500	176500	176600	176500	38
353	20240110	151600	9174170300	176600	176500	176700	176500	64
354	20240110	151500	9162866800	176600	176500	176600	176500	33
355	20240110	151400	9157040500	176600	176600	176600	176500	61
356	20240110	151300	9146271500	176500	176600	176700	176500	100
357	20240110	151200	9128612800	176600	176600	176600	176600	52
358	20240110	151100	9119429600	176600	176500	176600	176500	153
359	20240110	151000	9092420300	176600	176700	176700	176500	22
360	20240110	150900	9088535400	176500	176600	176600	176500	176
361	20240110	150800	9057462200	176600	176700	176700	176600	47
362	20240110	150700	9049160700	176600	176700	176700	176600	36
363	20240110	150600	9042802600	176700	176700	176700	176600	176
364	20240110	150500	9011704000	176700	176700	176800	176700	15
365	20240110	150400	9009053300	176700	176900	176900	176700	39
366	20240110	150300	9002158200	176900	176800	176900	176800	48
367	20240110	150200	8993669600	176900	176900	176900	176900	133
368	20240110	150100	8970141900	176900	177000	177000	176900	13
369	20240110	150000	8967841100	177000	177200	177200	177000	202
370	20240110	145900	8932083300	177200	177100	177200	177000	154
371	20240110	145800	8904809600	177000	177100	177100	177000	29
372	20240110	145700	8899674900	177100	177200	177200	177100	154
373	20240110	145600	8872396700	177200	177300	177300	177100	53
374	20240110	145500	8863007700	177300	177400	177400	177100	52
375	20240110	145400	8853792200	177200	177700	177700	177200	305
376	20240110	145300	8799668900	177700	177500	177800	177500	99
377	20240110	145200	8782083700	177400	177400	177600	177400	41
378	20240110	145100	8774809200	177600	176800	177600	176800	651
379	20240110	145000	8659484000	176900	176800	176900	176800	20
380	20240110	144900	8655947900	176800	176900	176900	176800	51
381	20240110	144800	8646930600	176900	176800	176900	176700	75
382	20240110	144700	8633675300	176800	176800	176900	176700	62
383	20240110	144600	8622715200	176800	176800	176800	176700	79
384	20240110	144500	8608749900	176900	176600	176900	176600	55
385	20240110	144400	8599029000	176600	176600	176700	176600	63
386	20240110	144300	8587902500	176600	176800	176800	176600	142
387	20240110	144200	8562810900	176700	176700	176800	176700	47
388	20240110	144100	8554505200	176700	176900	176900	176700	96
389	20240110	144000	8537533000	176800	176500	177000	176500	128
390	20240110	143900	8514913000	176500	176600	176600	176500	157
391	20240110	143800	8487194000	176600	177100	177100	176600	299
392	20240110	143700	8434286600	177000	177400	177500	177000	189
393	20240110	143600	8400793100	177400	177300	177400	177300	41
394	20240110	143500	8393522400	177300	177300	177500	177300	62
395	20240110	143400	8382524900	177200	177500	177700	177200	57
396	20240110	143300	8372411800	177400	177200	177400	177200	118
397	20240110	143200	8351491400	177200	177300	177400	177200	141
398	20240110	143100	8326503200	177200	177300	177400	177200	27
399	20240110	143000	8321716400	177300	177300	177600	177300	96
400	20240110	142900	8304690400	177300	177400	177500	177300	32
401	20240110	142800	8299012900	177200	178100	178100	177200	271
402	20240110	142700	8250942900	178100	177600	178100	177600	17
403	20240110	142600	8247922700	178500	177700	178700	177700	116
404	20240110	142500	8227240200	177200	177700	178800	177200	145
405	20240110	142400	8201457300	177700	177800	178800	177200	170
406	20240110	142300	8171142000	178000	177700	178000	177700	95
407	20240110	142200	8154248700	177700	177500	177900	177200	526
408	20240110	142100	8061007000	177400	177600	177600	177400	21
409	20240110	142000	8057280800	177600	177500	177600	177500	51
410	20240110	141900	8048227900	177600	177500	177700	177500	54
411	20240110	141800	8038638000	177500	177600	177900	177300	158
412	20240110	141700	8010542000	177300	177900	177900	177100	12
413	20240110	141600	8008413200	177100	177000	177900	177000	179
414	20240110	141500	7976633300	177400	177200	177600	177000	119
415	20240110	141400	7955525200	177600	176500	177600	176500	272
416	20240110	141300	7907409000	176600	176700	176700	176500	152
417	20240110	141200	7880565500	176700	177000	177100	176700	210
418	20240110	141100	7843426000	176900	177100	177100	176900	85
419	20240110	141000	7828387600	177100	177200	177200	177000	281
420	20240110	140900	7778637700	177100	177200	177200	177100	40
421	20240110	140800	7771551000	177200	177200	177400	177100	37
422	20240110	140700	7764996300	177200	177600	177600	177000	57
423	20240110	140600	7754883800	177000	177500	177700	177000	592
424	20240110	140500	7649874300	177500	177600	177600	177500	99
425	20240110	140400	7632300700	177600	177500	177600	177500	9
426	20240110	140300	7630702600	177500	177600	177800	177500	61
427	20240110	140200	7619862600	177600	177400	177800	177300	79
428	20240110	140100	7605836900	177400	177500	177500	177400	57
429	20240110	140000	7595724300	177700	177500	177800	177500	79
430	20240110	135900	7581694100	177700	177200	177800	177200	85
431	20240110	135800	7566608700	177100	177200	177200	177100	40
432	20240110	135700	7559524200	177200	177100	177200	177000	35
433	20240110	135600	7553326300	177200	177100	177400	177000	104
434	20240110	135500	7534905200	177000	177300	177300	177000	368
435	20240110	135400	7469711500	177300	177200	177300	177200	56
436	20240110	135300	7459785300	177200	177400	177400	177200	48
437	20240110	135200	7451276900	177300	177300	177400	177200	73
438	20240110	135100	7438334800	177300	177200	177500	177200	233
439	20240110	135000	7397043100	177100	177700	177700	177100	311
440	20240110	134900	7341907600	177600	177800	177800	177400	426
441	20240110	134800	7266227500	177700	177900	178000	177700	43
442	20240110	134700	7258580500	177900	177800	177900	177700	40
443	20240110	134600	7251468800	177900	177800	177900	177700	110
444	20240110	134500	7231919200	177700	177800	177900	177600	304
445	20240110	134400	7177910600	177700	178200	178400	177700	215
446	20240110	134300	7139625400	178200	178600	178600	178200	76
447	20240110	134200	7126068300	178500	178600	178600	178400	41
448	20240110	134100	7118750500	178500	178500	178600	178400	74
449	20240110	134000	7105540300	178500	178500	178700	178500	76
450	20240110	133900	7091972200	178500	178700	178700	178500	224
451	20240110	133800	7051968900	178700	178800	178900	178700	189
452	20240110	133700	7018182700	178800	178900	178900	178800	57
453	20240110	133600	7007986300	178800	179200	179200	178800	93
454	20240110	133500	6991345100	179200	179100	179300	179000	38
455	20240110	133400	6984537400	179100	179100	179100	179000	69
456	20240110	133300	6972184700	179200	179200	179300	179000	115
457	20240110	133200	6951594000	179200	179500	179600	179200	37
458	20240110	133100	6944956500	179600	179400	179600	179300	99
459	20240110	133000	6927195100	179400	179300	179400	179300	19
460	20240110	132900	6923788100	179300	179600	179600	179300	71
461	20240110	132800	6911041200	179500	179500	179600	179400	258
462	20240110	132700	6864742200	179400	179600	179600	179300	99
463	20240110	132600	6846974000	179500	179600	179600	179500	121
464	20240110	132500	6825250300	179600	179700	179700	179500	116
465	20240110	132400	6804414000	179600	179700	179700	179600	131
466	20240110	132300	6780880100	179700	179600	179700	179600	175
467	20240110	132200	6749443400	179500	179600	179700	179400	103
468	20240110	132100	6730942900	179400	179600	179600	179400	99
469	20240110	132000	6713166800	179600	179200	179600	179200	52
470	20240110	131900	6703833700	179300	179000	179300	179000	56
471	20240110	131800	6693800500	179100	179200	179200	179100	63
472	20240110	131700	6682512800	179300	179700	179700	179300	128
473	20240110	131600	6659541900	179700	179700	179700	179500	85
474	20240110	131500	6644275200	179500	179500	179600	179500	42
475	20240110	131400	6636733000	179600	179700	179700	179500	50
476	20240110	131300	6627752900	179700	179800	179800	179600	25
477	20240110	131200	6623260600	179700	179800	179800	179600	85
478	20240110	131100	6607982700	179700	179700	179700	179600	243
479	20240110	131000	6564317400	179700	179600	179700	179500	48
480	20240110	130900	6555695900	179600	179600	179700	179500	84
481	20240110	130800	6540612400	179600	179500	179600	179500	39
482	20240110	130700	6533610600	179600	179600	179600	179500	36
483	20240110	130600	6527146700	179600	179600	179700	179500	144
484	20240110	130500	6501288700	179700	179700	179700	179500	766
485	20240110	130400	6363727200	179600	179700	179700	179600	54
486	20240110	130300	6354025800	179700	179700	179700	179600	50
487	20240110	130200	6345043800	179700	179700	179800	179600	86
488	20240110	130100	6329590400	179600	179700	179800	179600	34
489	20240110	130000	6323480600	179700	179700	179800	179700	36
490	20240110	125900	6317011000	179700	179700	179800	179700	112
491	20240110	125800	6296879200	179700	179800	179800	179700	40
492	20240110	125700	6289689200	179700	179800	179800	179700	43
493	20240110	125600	6281961400	179700	179700	179700	179600	97
494	20240110	125500	6264533300	179700	179800	179800	179700	61
495	20240110	125400	6253570100	179800	179400	179800	179400	270
496	20240110	125300	6205090600	179300	179100	179300	179000	126
497	20240110	125200	6182525600	179100	179200	179200	179000	33
498	20240110	125100	6176614900	179200	179300	179300	179200	22
499	20240110	125000	6172671700	179300	179300	179400	179200	27
500	20240110	124900	6167831600	179300	179300	179300	179200	59
501	20240110	124800	6157257400	179400	179500	179500	179000	126
502	20240110	124700	6134681300	179400	179400	179500	179400	113
503	20240110	124600	6114405500	179300	179300	179300	179300	19
504	20240110	124500	6110998800	179300	179300	179400	179300	23
505	20240110	124400	6106873700	179300	179100	179300	179100	32
506	20240110	124300	6101138200	179100	179300	179300	179100	38
507	20240110	124200	6094329700	179200	179200	179300	179200	42
508	20240110	124100	6086802500	179200	179300	179300	179000	40
509	20240110	124000	6079640500	179000	179200	179300	179000	74
510	20240110	123900	6066377900	179100	179100	179200	179100	81
511	20240110	123800	6051869500	179200	179200	179300	179100	49
512	20240110	123700	6043088700	179300	179400	179400	179200	34
513	20240110	123600	6036993300	179300	179300	179400	179300	22
514	20240110	123500	6033048300	179300	179500	179500	179300	17
515	20240110	123400	6029999800	179500	179400	179500	179200	55
516	20240110	123300	6020129600	179400	179500	179500	179300	81
517	20240110	123200	6005594300	179500	179300	179500	179300	58
518	20240110	123100	5995191000	179400	179300	179400	179300	22
519	20240110	123000	5991245100	179400	179400	179400	179300	39
520	20240110	122900	5984251100	179400	179300	179400	179300	43
521	20240110	122800	5976539800	179400	179400	179500	179000	64
522	20240110	122700	5965056000	179400	179200	179400	179200	30
523	20240110	122600	5959677700	179200	179200	179300	179200	39
524	20240110	122500	5952688500	179200	179100	179300	179100	13
525	20240110	122400	5950359400	179300	179200	179300	179200	23
526	20240110	122300	5946235800	179100	179300	179400	179000	45
527	20240110	122200	5938171200	179300	179100	179400	179100	41
528	20240110	122100	5930824200	179100	179300	179500	179100	92
529	20240110	122000	5914322400	179300	179200	179300	179100	33
530	20240110	121900	5908408900	179200	179200	179300	179100	48
531	20240110	121800	5899807600	179200	179300	179400	179100	26
532	20240110	121700	5895147700	179300	179400	179400	178900	51
533	20240110	121600	5886012100	179000	179400	179500	179000	67
534	20240110	121500	5874002300	179500	179400	179500	179300	86
535	20240110	121400	5858570800	179300	179500	179500	179300	34
536	20240110	121300	5852470200	179500	179400	179500	179400	40
537	20240110	121200	5845292800	179400	179400	179500	179300	26
538	20240110	121100	5840628500	179400	179400	179400	179300	58
539	20240110	121000	5830224800	179400	179400	179500	179300	61
540	20240110	120900	5819280700	179300	179400	179400	179300	78
541	20240110	120800	5805290200	179300	179400	179400	179300	86
542	20240110	120700	5789869500	179400	179500	179500	179300	15
543	20240110	120600	5787178500	179500	179400	179500	179300	41
544	20240110	120500	5779822600	179400	179400	179500	179300	18
545	20240110	120400	5776593400	179300	179400	179400	179300	23
546	20240110	120300	5772467500	179400	179200	179400	179200	275
547	20240110	120200	5723160500	178800	179200	179300	178800	62
548	20240110	120100	5712047800	179200	179300	179300	179200	47
549	20240110	120000	5703624700	179300	179200	179300	179200	3
550	20240110	115900	5703087000	179300	179500	179600	179300	81
551	20240110	115800	5688550700	179600	179700	179700	179600	46
552	20240110	115700	5680288700	179600	179700	179800	179600	23
553	20240110	115600	5676156000	179700	179800	179900	179700	438
554	20240110	115500	5597408000	179800	179700	179800	179700	6
555	20240110	115400	5596329400	179700	179700	179700	179600	52
556	20240110	115300	5586986700	179600	179600	179700	179600	93
557	20240110	115200	5570283600	179800	179800	179800	179600	48
558	20240110	115100	5561657200	179700	179700	179700	179600	78
559	20240110	115000	5547640700	179700	179700	179700	179600	78
560	20240110	114900	5533626200	179600	179700	179700	179600	32
561	20240110	114800	5527877500	179600	179400	179800	179400	56
562	20240110	114700	5517820600	179400	179700	179800	179400	267
563	20240110	114600	5469839600	179800	179700	179900	179700	78
564	20240110	114500	5455818800	179700	179800	179800	179700	154
565	20240110	114400	5428143400	179800	179800	179900	179700	56
566	20240110	114300	5418076100	179800	179800	179900	179800	79
567	20240110	114200	5403868600	179700	179800	179900	179700	60
568	20240110	114100	5393082900	179900	179700	179900	179700	33
569	20240110	114000	5387151600	179900	179900	179900	179700	48
570	20240110	113900	5378520700	179800	179900	179900	179800	99
571	20240110	113800	5360713000	179900	179500	179900	179500	1259
572	20240110	113700	5134548300	179500	179000	179500	178700	591
573	20240110	113600	5028542300	179000	178700	179000	178700	45
574	20240110	113500	5020495000	178800	178800	178800	178700	18
575	20240110	113400	5017277500	178800	178800	178800	178700	32
576	20240110	113300	5011558300	178800	178800	178800	178700	6
577	20240110	113200	5010485600	178800	179000	179100	178700	35
578	20240110	113100	5004222800	179000	178800	179100	178700	80
579	20240110	113000	4989904200	178800	178900	178900	178800	20
580	20240110	112900	4986327800	178900	178900	179000	178900	55
581	20240110	112800	4976487300	179000	178700	179000	178700	104
582	20240110	112700	4957886500	178800	178800	178800	178700	26
583	20240110	112600	4953239800	178600	178700	178700	178600	40
584	20240110	112500	4946092200	178700	178800	178800	178700	46
585	20240110	112400	4937870900	178600	178600	178800	178600	83
586	20240110	112300	4923039600	178600	178600	178800	178600	46
587	20240110	112200	4914821000	178700	178700	178800	178600	56
588	20240110	112100	4904815700	178600	178800	178900	178600	30
589	20240110	112000	4899454900	178800	178800	178900	178800	23
590	20240110	111900	4895340500	179000	178600	179000	178600	72
591	20240110	111800	4882464900	178600	178800	178800	178600	107
592	20240110	111700	4863336600	178700	178900	178900	178700	48
593	20240110	111600	4854752100	178900	178800	178900	178800	7
594	20240110	111500	4853500000	178800	178800	178900	178800	35
595	20240110	111400	4847241900	178800	178700	178800	178600	59
596	20240110	111300	4836700200	178700	178700	178700	178700	29
597	20240110	111200	4831517900	178600	178800	178800	178600	68
598	20240110	111100	4819363000	178800	178800	178800	178600	19
599	20240110	111000	4815967500	178800	178800	178800	178700	25
600	20240110	110900	4811498400	178600	178700	178900	178600	25
601	20240110	110800	4807031600	178900	178900	179000	178700	44
602	20240110	110700	4799160400	178900	178900	179000	178900	47
603	20240110	110600	4790749100	178900	178500	178900	178500	36
604	20240110	110500	4784310000	178500	178900	178900	178500	239
605	20240110	110400	4741587400	178800	178700	178800	178700	29
606	20240110	110300	4736403700	178700	178700	178800	178700	38
607	20240110	110200	4729612700	178600	178900	178900	178600	33
608	20240110	110100	4723712600	178900	178900	178900	178900	31
609	20240110	110000	4718166700	178900	179200	179200	178800	6
610	20240110	105900	4717092500	179200	178600	179200	178600	62
611	20240110	105800	4705999600	178600	178800	178800	178600	115
612	20240110	105700	4685455900	178800	179000	179000	178800	247
613	20240110	105600	4641252000	179100	179000	179100	178900	39
614	20240110	105500	4634271900	178900	179000	179000	178900	32
615	20240110	105400	4628544000	179000	179300	179400	179000	58
616	20240110	105300	4618155900	179500	179200	179500	179100	73
617	20240110	105200	4605067100	179300	179400	179400	179200	28
618	20240110	105100	4600048000	179300	179400	179400	179300	216
619	20240110	105000	4561307800	179400	179500	179500	179300	42
620	20240110	104900	4553772000	179500	179700	179800	179500	754
621	20240110	104800	4418353100	179800	179800	179800	179600	325
622	20240110	104700	4359968700	179800	179800	179900	179800	7
623	20240110	104600	4358710000	179700	179700	180100	179600	342
624	20240110	104500	4297176100	179700	179600	179700	179600	69
625	20240110	104400	4284780400	179700	179700	179700	179600	35
626	20240110	104300	4278491200	179600	179900	179900	179600	257
627	20240110	104200	4232283400	179900	179600	179900	179600	137
628	20240110	104100	4207650000	179600	179500	179700	179500	42
629	20240110	104000	4200107200	179300	179500	180000	179300	80
630	20240110	103900	4185734300	179600	179900	180000	179500	34
631	20240110	103800	4179618900	180100	179700	180200	179300	231
632	20240110	103700	4138044200	179700	179800	179800	179100	17
633	20240110	103600	4134995700	179900	180200	180200	179000	666
634	20240110	103500	4015136500	180100	179400	180100	179400	748
635	20240110	103400	3880551500	179500	179400	179700	179000	119
636	20240110	103300	3859178500	179400	179000	179700	178900	916
637	20240110	103200	3694896100	179200	178600	179200	178600	890
638	20240110	103100	3535616000	178700	178600	178700	178600	33
639	20240110	103000	3529721400	178700	178700	178800	178700	19
640	20240110	102900	3526325100	178700	178700	178800	178700	123
641	20240110	102800	3504340900	178800	178600	178800	178600	9
642	20240110	102700	3502731900	178600	178500	178900	178500	183
643	20240110	102600	3470040900	178400	178400	178500	178400	60
644	20240110	102500	3459336300	178400	178500	178500	178400	34
645	20240110	102400	3453268800	178500	177500	178500	177500	799
646	20240110	102300	3311081300	177500	177400	177500	177200	50
647	20240110	102200	3302211400	177500	177500	177600	177500	12
648	20240110	102100	3300080800	177500	177500	177700	177500	85
649	20240110	102000	3284985900	177400	177300	177400	177300	48
650	20240110	101900	3276472800	177200	177400	177400	177200	21
651	20240110	101800	3272749400	177300	177500	177500	177200	22
652	20240110	101700	3268848100	177400	177400	177500	177400	78
653	20240110	101600	3255008600	177400	177500	177500	177400	90
654	20240110	101500	3239036800	177500	177100	177500	177000	360
655	20240110	101400	3175198200	177000	177000	177100	177000	42
656	20240110	101300	3167763400	177000	177100	177100	177000	70
657	20240110	101200	3155372200	177200	177400	177400	177200	172
658	20240110	101100	3124876600	177300	177100	177300	177100	201
659	20240110	101000	3089251300	177100	177200	177200	177100	34
660	20240110	100900	3083226700	177200	177200	177200	177000	96
661	20240110	100800	3066226600	177100	176600	177200	176600	59
662	20240110	100700	3055789300	176500	176800	177000	176500	36
663	20240110	100600	3049432700	177000	177000	177100	176900	73
664	20240110	100500	3036511800	177200	177100	177200	177000	66
665	20240110	100400	3024825800	177100	177000	177100	177000	76
666	20240110	100300	3011372300	177000	176500	177000	176500	317
667	20240110	100200	2955282200	176500	176500	176800	176400	82
668	20240110	100100	2940802000	176400	176400	176500	176400	72
669	20240110	100000	2928100600	176300	176300	176400	176200	282
670	20240110	095900	2878393000	176300	176300	176400	176200	109
671	20240110	095800	2859182300	176400	176400	176400	176300	39
672	20240110	095700	2852304900	176400	176400	176500	176400	85
673	20240110	095600	2837308100	176400	176200	176400	176100	140
674	20240110	095500	2812637800	176200	176300	176300	176100	80
675	20240110	095400	2798542000	176300	176300	176300	176100	81
676	20240110	095300	2784268500	176500	176600	176700	176300	712
677	20240110	095200	2658616100	176600	176900	176900	176600	186
678	20240110	095100	2625762700	176900	176900	177000	176600	154
679	20240110	095000	2598524000	177000	176900	177000	176900	41
680	20240110	094900	2591270700	176900	176900	176900	176600	140
681	20240110	094800	2566514300	176600	176900	176900	176600	323
682	20240110	094700	2509461400	176800	176900	176900	176800	37
683	20240110	094600	2502918800	176900	176900	177000	176900	51
684	20240110	094500	2493896300	176900	176800	176900	176700	172
685	20240110	094400	2463487400	176800	176700	176800	176700	57
686	20240110	094300	2453413700	176700	176800	176800	176700	82
687	20240110	094200	2438918600	176800	176800	176900	176700	77
688	20240110	094100	2425306500	176800	176800	176800	176700	139
689	20240110	094000	2400737600	176700	176700	176900	176700	27
690	20240110	093900	2395966400	176700	177000	177000	176600	229
691	20240110	093800	2355484200	176900	177000	177000	176900	24
692	20240110	093700	2351238100	176900	177000	177000	176800	66
693	20240110	093600	2339563900	177000	176800	177000	176800	60
694	20240110	093500	2328948500	176900	176800	176900	176800	134
695	20240110	093400	2305247900	176700	176500	176800	176500	261
696	20240110	093300	2259149200	176700	177000	177000	176500	266
697	20240110	093200	2212147900	176900	177100	177100	176900	113
698	20240110	093100	2192147800	177200	176900	177200	176900	217
699	20240110	093000	2153744900	177000	177100	177100	177000	94
700	20240110	092900	2137106000	177000	177200	177300	176800	715
701	20240110	092800	2010526600	177200	177300	177400	177200	172
702	20240110	092700	1980043100	177300	177200	177300	177200	71
703	20240110	092600	1967461600	177200	177400	177400	177200	81
704	20240110	092500	1953102200	177400	177200	177400	177200	221
705	20240110	092400	1913925600	177300	177500	177500	177200	257
706	20240110	092300	1868344400	177600	178100	178300	177400	763
707	20240110	092200	1732671100	178300	178000	178300	178000	101
708	20240110	092100	1714683700	177900	177900	177900	177900	32
709	20240110	092000	1708990900	177700	178500	179100	177700	597
710	20240110	091900	1602649400	178500	179400	179400	178500	583
711	20240110	091800	1498363300	179400	179200	179400	178900	189
712	20240110	091700	1464489200	179200	179000	179400	179000	39
713	20240110	091600	1457501400	178900	179000	179000	178900	70
714	20240110	091500	1444977100	179700	178400	179700	178300	420
715	20240110	091400	1369966200	178300	178500	178500	178300	71
716	20240110	091300	1357299400	178400	178600	178600	178000	212
717	20240110	091200	1319512600	178600	178800	178800	178600	40
718	20240110	091100	1312365400	178600	178500	178700	177300	137
719	20240110	091000	1287971500	178000	179200	179300	178000	584
720	20240110	090900	1183489700	179200	180000	180100	179200	473
721	20240110	090800	1098468300	180100	180700	180700	180100	375
722	20240110	090700	1030808400	180600	180500	180800	180500	199
723	20240110	090600	994860900	180700	180400	180700	180400	973
724	20240110	090500	819232700	180400	180000	180500	179800	1301
725	20240110	090400	584991100	180000	180000	180100	179700	232
726	20240110	090300	543253200	180100	179400	180200	179300	1225
727	20240110	090200	322788800	179300	179200	179700	179000	690
728	20240110	090100	199069000	179200	179100	179400	179100	337
729	20240110	090000	138688800	179100	179000	179600	178000	775