KissMeData/352770/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	212100	856271390	2705	2705	2705	2705	8861
3	20240111	212000	856271390	2705	2705	2705	2705	0
4	20240111	211900	856271390	2705	2705	2705	2705	0
5	20240111	211800	856271390	2705	2705	2705	2705	0
6	20240111	211700	856271390	2705	2705	2705	2705	0
7	20240111	211600	856271390	2705	2705	2705	2705	0
8	20240111	211500	856271390	2705	2705	2705	2705	0
9	20240111	211400	856271390	2705	2705	2705	2705	0
10	20240111	211300	856271390	2705	2705	2705	2705	0
11	20240111	211200	856271390	2705	2705	2705	2705	0
12	20240111	211100	856271390	2705	2705	2705	2705	0
13	20240111	211000	856271390	2705	2705	2705	2705	0
14	20240111	210900	856271390	2705	2705	2705	2705	0
15	20240111	210800	856271390	2705	2705	2705	2705	0
16	20240111	210700	856271390	2705	2705	2705	2705	0
17	20240111	210600	856271390	2705	2705	2705	2705	0
18	20240111	210500	856271390	2705	2705	2705	2705	0
19	20240111	210400	856271390	2705	2705	2705	2705	0
20	20240111	210300	856271390	2705	2705	2705	2705	0
21	20240111	210200	856271390	2705	2705	2705	2705	0
22	20240111	210100	856271390	2705	2705	2705	2705	0
23	20240111	210000	856271390	2705	2705	2705	2705	0
24	20240111	205900	856271390	2705	2705	2705	2705	0
25	20240111	205800	856271390	2705	2705	2705	2705	0
26	20240111	205700	856271390	2705	2705	2705	2705	0
27	20240111	205600	856271390	2705	2705	2705	2705	0
28	20240111	205500	856271390	2705	2705	2705	2705	0
29	20240111	205400	856271390	2705	2705	2705	2705	0
30	20240111	205300	856271390	2705	2705	2705	2705	0
31	20240111	205200	856271390	2705	2705	2705	2705	0
32	20240111	205100	856271390	2705	2705	2705	2705	8861
33	20240111	205000	856271390	2705	2705	2705	2705	0
34	20240111	204900	856271390	2705	2705	2705	2705	0
35	20240111	204800	856271390	2705	2705	2705	2705	0
36	20240111	204700	856271390	2705	2705	2705	2705	0
37	20240111	204600	856271390	2705	2705	2705	2705	0
38	20240111	204500	856271390	2705	2705	2705	2705	0
39	20240111	204400	856271390	2705	2705	2705	2705	0
40	20240111	204300	856271390	2705	2705	2705	2705	0
41	20240111	204200	856271390	2705	2705	2705	2705	0
42	20240111	204100	856271390	2705	2705	2705	2705	0
43	20240111	204000	856271390	2705	2705	2705	2705	0
44	20240111	203900	856271390	2705	2705	2705	2705	0
45	20240111	203800	856271390	2705	2705	2705	2705	0
46	20240111	203700	856271390	2705	2705	2705	2705	0
47	20240111	203600	856271390	2705	2705	2705	2705	0
48	20240111	203500	856271390	2705	2705	2705	2705	0
49	20240111	203400	856271390	2705	2705	2705	2705	0
50	20240111	203300	856271390	2705	2705	2705	2705	0
51	20240111	203200	856271390	2705	2705	2705	2705	0
52	20240111	203100	856271390	2705	2705	2705	2705	0
53	20240111	203000	856271390	2705	2705	2705	2705	0
54	20240111	202900	856271390	2705	2705	2705	2705	0
55	20240111	202800	856271390	2705	2705	2705	2705	0
56	20240111	202700	856271390	2705	2705	2705	2705	0
57	20240111	202600	856271390	2705	2705	2705	2705	0
58	20240111	202500	856271390	2705	2705	2705	2705	0
59	20240111	202400	856271390	2705	2705	2705	2705	0
60	20240111	202300	856271390	2705	2705	2705	2705	0
61	20240111	202200	856271390	2705	2705	2705	2705	0
62	20240111	202100	856271390	2705	2705	2705	2705	8861
63	20240111	202000	856271390	2705	2705	2705	2705	0
64	20240111	201900	856271390	2705	2705	2705	2705	0
65	20240111	201800	856271390	2705	2705	2705	2705	0
66	20240111	201700	856271390	2705	2705	2705	2705	0
67	20240111	201600	856271390	2705	2705	2705	2705	0
68	20240111	201500	856271390	2705	2705	2705	2705	0
69	20240111	201400	856271390	2705	2705	2705	2705	0
70	20240111	201300	856271390	2705	2705	2705	2705	0
71	20240111	201200	856271390	2705	2705	2705	2705	0
72	20240111	201100	856271390	2705	2705	2705	2705	0
73	20240111	201000	856271390	2705	2705	2705	2705	0
74	20240111	200900	856271390	2705	2705	2705	2705	0
75	20240111	200800	856271390	2705	2705	2705	2705	0
76	20240111	200700	856271390	2705	2705	2705	2705	0
77	20240111	200600	856271390	2705	2705	2705	2705	0
78	20240111	200500	856271390	2705	2705	2705	2705	0
79	20240111	200400	856271390	2705	2705	2705	2705	0
80	20240111	200300	856271390	2705	2705	2705	2705	0
81	20240111	200200	856271390	2705	2705	2705	2705	0
82	20240111	200100	856271390	2705	2705	2705	2705	0
83	20240111	200000	856271390	2705	2705	2705	2705	0
84	20240111	195900	856271390	2705	2705	2705	2705	0
85	20240111	195800	856271390	2705	2705	2705	2705	0
86	20240111	195700	856271390	2705	2705	2705	2705	0
87	20240111	195600	856271390	2705	2705	2705	2705	0
88	20240111	195500	856271390	2705	2705	2705	2705	0
89	20240111	195400	856271390	2705	2705	2705	2705	0
90	20240111	195300	856271390	2705	2705	2705	2705	0
91	20240111	195200	856271390	2705	2705	2705	2705	0
92	20240111	195100	856271390	2705	2705	2705	2705	8861
93	20240111	195000	856271390	2705	2705	2705	2705	0
94	20240111	194900	856271390	2705	2705	2705	2705	0
95	20240111	194800	856271390	2705	2705	2705	2705	0
96	20240111	194700	856271390	2705	2705	2705	2705	0
97	20240111	194600	856271390	2705	2705	2705	2705	0
98	20240111	194500	856271390	2705	2705	2705	2705	0
99	20240111	194400	856271390	2705	2705	2705	2705	0
100	20240111	194300	856271390	2705	2705	2705	2705	0
101	20240111	194200	856271390	2705	2705	2705	2705	0
102	20240111	194100	856271390	2705	2705	2705	2705	0
103	20240111	194000	856271390	2705	2705	2705	2705	0
104	20240111	193900	856271390	2705	2705	2705	2705	0
105	20240111	193800	856271390	2705	2705	2705	2705	0
106	20240111	193700	856271390	2705	2705	2705	2705	0
107	20240111	193600	856271390	2705	2705	2705	2705	0
108	20240111	193500	856271390	2705	2705	2705	2705	0
109	20240111	193400	856271390	2705	2705	2705	2705	0
110	20240111	193300	856271390	2705	2705	2705	2705	0
111	20240111	193200	856271390	2705	2705	2705	2705	0
112	20240111	193100	856271390	2705	2705	2705	2705	0
113	20240111	193000	856271390	2705	2705	2705	2705	0
114	20240111	192900	856271390	2705	2705	2705	2705	0
115	20240111	192800	856271390	2705	2705	2705	2705	0
116	20240111	192700	856271390	2705	2705	2705	2705	0
117	20240111	192600	856271390	2705	2705	2705	2705	0
118	20240111	192500	856271390	2705	2705	2705	2705	0
119	20240111	192400	856271390	2705	2705	2705	2705	0
120	20240111	192300	856271390	2705	2705	2705	2705	0
121	20240111	192200	856271390	2705	2705	2705	2705	0
122	20240111	192100	856271390	2705	2705	2705	2705	8861
123	20240111	192000	856271390	2705	2705	2705	2705	0
124	20240111	191900	856271390	2705	2705	2705	2705	0
125	20240111	191800	856271390	2705	2705	2705	2705	0
126	20240111	191700	856271390	2705	2705	2705	2705	0
127	20240111	191600	856271390	2705	2705	2705	2705	0
128	20240111	191500	856271390	2705	2705	2705	2705	0
129	20240111	191400	856271390	2705	2705	2705	2705	0
130	20240111	191300	856271390	2705	2705	2705	2705	0
131	20240111	191200	856271390	2705	2705	2705	2705	0
132	20240111	191100	856271390	2705	2705	2705	2705	0
133	20240111	191000	856271390	2705	2705	2705	2705	0
134	20240111	190900	856271390	2705	2705	2705	2705	0
135	20240111	190800	856271390	2705	2705	2705	2705	0
136	20240111	190700	856271390	2705	2705	2705	2705	0
137	20240111	190600	856271390	2705	2705	2705	2705	0
138	20240111	190500	856271390	2705	2705	2705	2705	0
139	20240111	190400	856271390	2705	2705	2705	2705	0
140	20240111	190300	856271390	2705	2705	2705	2705	0
141	20240111	190200	856271390	2705	2705	2705	2705	0
142	20240111	190100	856271390	2705	2705	2705	2705	0
143	20240111	190000	856271390	2705	2705	2705	2705	0
144	20240111	185900	856271390	2705	2705	2705	2705	0
145	20240111	185800	856271390	2705	2705	2705	2705	0
146	20240111	185700	856271390	2705	2705	2705	2705	0
147	20240111	185600	856271390	2705	2705	2705	2705	0
148	20240111	185500	856271390	2705	2705	2705	2705	0
149	20240111	185400	856271390	2705	2705	2705	2705	0
150	20240111	185300	856271390	2705	2705	2705	2705	0
151	20240111	185200	856271390	2705	2705	2705	2705	0
152	20240111	185100	856271390	2705	2705	2705	2705	8861
153	20240111	185000	856271390	2705	2705	2705	2705	0
154	20240111	184900	856271390	2705	2705	2705	2705	0
155	20240111	184800	856271390	2705	2705	2705	2705	0
156	20240111	184700	856271390	2705	2705	2705	2705	0
157	20240111	184600	856271390	2705	2705	2705	2705	0
158	20240111	184500	856271390	2705	2705	2705	2705	0
159	20240111	184400	856271390	2705	2705	2705	2705	0
160	20240111	184300	856271390	2705	2705	2705	2705	0
161	20240111	184200	856271390	2705	2705	2705	2705	0
162	20240111	184100	856271390	2705	2705	2705	2705	0
163	20240111	184000	856271390	2705	2705	2705	2705	0
164	20240111	183900	856271390	2705	2705	2705	2705	0
165	20240111	183800	856271390	2705	2705	2705	2705	0
166	20240111	183700	856271390	2705	2705	2705	2705	0
167	20240111	183600	856271390	2705	2705	2705	2705	0
168	20240111	183500	856271390	2705	2705	2705	2705	0
169	20240111	183400	856271390	2705	2705	2705	2705	0
170	20240111	183300	856271390	2705	2705	2705	2705	0
171	20240111	183200	856271390	2705	2705	2705	2705	0
172	20240111	183100	856271390	2705	2705	2705	2705	0
173	20240111	183000	856271390	2705	2705	2705	2705	0
174	20240111	182900	856271390	2705	2705	2705	2705	0
175	20240111	182800	856271390	2705	2705	2705	2705	0
176	20240111	182700	856271390	2705	2705	2705	2705	0
177	20240111	182600	856271390	2705	2705	2705	2705	0
178	20240111	182500	856271390	2705	2705	2705	2705	0
179	20240111	182400	856271390	2705	2705	2705	2705	0
180	20240111	182300	856271390	2705	2705	2705	2705	0
181	20240111	182200	856271390	2705	2705	2705	2705	0
182	20240111	182100	856271390	2705	2705	2705	2705	8861
183	20240111	182000	856271390	2705	2705	2705	2705	0
184	20240111	181900	856271390	2705	2705	2705	2705	0
185	20240111	181800	856271390	2705	2705	2705	2705	0
186	20240111	181700	856271390	2705	2705	2705	2705	0
187	20240111	181600	856271390	2705	2705	2705	2705	0
188	20240111	181500	856271390	2705	2705	2705	2705	0
189	20240111	181400	856271390	2705	2705	2705	2705	0
190	20240111	181300	856271390	2705	2705	2705	2705	0
191	20240111	181200	856271390	2705	2705	2705	2705	0
192	20240111	181100	856271390	2705	2705	2705	2705	0
193	20240111	181000	856271390	2705	2705	2705	2705	0
194	20240111	180900	856271390	2705	2705	2705	2705	0
195	20240111	180800	856271390	2705	2705	2705	2705	0
196	20240111	180700	856271390	2705	2705	2705	2705	0
197	20240111	180600	856271390	2705	2705	2705	2705	0
198	20240111	180500	856271390	2705	2705	2705	2705	0
199	20240111	180400	856271390	2705	2705	2705	2705	0
200	20240111	180300	856271390	2705	2705	2705	2705	0
201	20240111	180200	856271390	2705	2705	2705	2705	0
202	20240111	180100	856271390	2705	2705	2705	2705	0
203	20240111	180000	856271390	2705	2705	2705	2705	0
204	20240111	175900	856271390	2705	2705	2705	2705	0
205	20240111	175800	856271390	2705	2705	2705	2705	0
206	20240111	175700	856271390	2705	2705	2705	2705	0
207	20240111	175600	856271390	2705	2705	2705	2705	0
208	20240111	175500	856271390	2705	2705	2705	2705	0
209	20240111	175400	856271390	2705	2705	2705	2705	0
210	20240111	175300	856271390	2705	2705	2705	2705	0
211	20240111	175200	856271390	2705	2705	2705	2705	0
212	20240111	175100	856271390	2705	2705	2705	2705	8861
213	20240111	175000	856271390	2705	2705	2705	2705	0
214	20240111	174900	856271390	2705	2705	2705	2705	0
215	20240111	174800	856271390	2705	2705	2705	2705	0
216	20240111	174700	856271390	2705	2705	2705	2705	0
217	20240111	174600	856271390	2705	2705	2705	2705	0
218	20240111	174500	856271390	2705	2705	2705	2705	0
219	20240111	174400	856271390	2705	2705	2705	2705	0
220	20240111	174300	856271390	2705	2705	2705	2705	0
221	20240111	174200	856271390	2705	2705	2705	2705	0
222	20240111	174100	856271390	2705	2705	2705	2705	0
223	20240111	174000	856271390	2705	2705	2705	2705	0
224	20240111	173900	856271390	2705	2705	2705	2705	0
225	20240111	173800	856271390	2705	2705	2705	2705	0
226	20240111	173700	856271390	2705	2705	2705	2705	0
227	20240111	173600	856271390	2705	2705	2705	2705	0
228	20240111	173500	856271390	2705	2705	2705	2705	0
229	20240111	173400	856271390	2705	2705	2705	2705	0
230	20240111	173300	856271390	2705	2705	2705	2705	0
231	20240111	173200	856271390	2705	2705	2705	2705	0
232	20240111	173100	856271390	2705	2705	2705	2705	0
233	20240111	173000	856271390	2705	2705	2705	2705	0
234	20240111	172900	856271390	2705	2705	2705	2705	0
235	20240111	172800	856271390	2705	2705	2705	2705	0
236	20240111	172700	856271390	2705	2705	2705	2705	0
237	20240111	172600	856271390	2705	2705	2705	2705	0
238	20240111	172500	856271390	2705	2705	2705	2705	0
239	20240111	172400	856271390	2705	2705	2705	2705	0
240	20240111	172300	856271390	2705	2705	2705	2705	0
241	20240111	172200	856271390	2705	2705	2705	2705	0
242	20240111	172100	856271390	2705	2705	2705	2705	8861
243	20240111	172000	856271390	2705	2705	2705	2705	0
244	20240111	171900	856271390	2705	2705	2705	2705	0
245	20240111	171800	856271390	2705	2705	2705	2705	0
246	20240111	171700	856271390	2705	2705	2705	2705	0
247	20240111	171600	856271390	2705	2705	2705	2705	0
248	20240111	171500	856271390	2705	2705	2705	2705	0
249	20240111	171400	856271390	2705	2705	2705	2705	0
250	20240111	171300	856271390	2705	2705	2705	2705	0
251	20240111	171200	856271390	2705	2705	2705	2705	0
252	20240111	171100	856271390	2705	2705	2705	2705	0
253	20240111	171000	856271390	2705	2705	2705	2705	0
254	20240111	170900	856271390	2705	2705	2705	2705	0
255	20240111	170800	856271390	2705	2705	2705	2705	0
256	20240111	170700	856271390	2705	2705	2705	2705	0
257	20240111	170600	856271390	2705	2705	2705	2705	0
258	20240111	170500	856271390	2705	2705	2705	2705	0
259	20240111	170400	856271390	2705	2705	2705	2705	0
260	20240111	170300	856271390	2705	2705	2705	2705	0
261	20240111	170200	856271390	2705	2705	2705	2705	0
262	20240111	170100	856271390	2705	2705	2705	2705	0
263	20240111	170000	856271390	2705	2705	2705	2705	0
264	20240111	165900	856271390	2705	2705	2705	2705	0
265	20240111	165800	856271390	2705	2705	2705	2705	0
266	20240111	165700	856271390	2705	2705	2705	2705	0
267	20240111	165600	856271390	2705	2705	2705	2705	0
268	20240111	165500	856271390	2705	2705	2705	2705	0
269	20240111	165400	856271390	2705	2705	2705	2705	0
270	20240111	165300	856271390	2705	2705	2705	2705	0
271	20240111	165200	856271390	2705	2705	2705	2705	0
272	20240111	165100	856271390	2705	2705	2705	2705	8861
273	20240111	165000	856271390	2705	2705	2705	2705	0
274	20240111	164900	856271390	2705	2705	2705	2705	0
275	20240111	164800	856271390	2705	2705	2705	2705	0
276	20240111	164700	856271390	2705	2705	2705	2705	0
277	20240111	164600	856271390	2705	2705	2705	2705	0
278	20240111	164500	856271390	2705	2705	2705	2705	0
279	20240111	164400	856271390	2705	2705	2705	2705	0
280	20240111	164300	856271390	2705	2705	2705	2705	0
281	20240111	164200	856271390	2705	2705	2705	2705	0
282	20240111	164100	856271390	2705	2705	2705	2705	0
283	20240111	164000	856271390	2705	2705	2705	2705	0
284	20240111	163900	856271390	2705	2705	2705	2705	0
285	20240111	163800	856271390	2705	2705	2705	2705	0
286	20240111	163700	856271390	2705	2705	2705	2705	0
287	20240111	163600	856271390	2705	2705	2705	2705	0
288	20240111	163500	856271390	2705	2705	2705	2705	0
289	20240111	163400	856271390	2705	2705	2705	2705	0
290	20240111	163300	856271390	2705	2705	2705	2705	0
291	20240111	163200	856271390	2705	2705	2705	2705	0
292	20240111	163100	856271390	2705	2705	2705	2705	0
293	20240111	163000	856271390	2705	2705	2705	2705	0
294	20240111	162900	856271390	2705	2705	2705	2705	0
295	20240111	162800	856271390	2705	2705	2705	2705	0
296	20240111	162700	856271390	2705	2705	2705	2705	0
297	20240111	162600	856271390	2705	2705	2705	2705	0
298	20240111	162500	856271390	2705	2705	2705	2705	0
299	20240111	162400	856271390	2705	2705	2705	2705	0
300	20240111	162300	856271390	2705	2705	2705	2705	0
301	20240111	162200	856271390	2705	2705	2705	2705	0
302	20240111	162100	856271390	2705	2705	2705	2705	8861
303	20240111	162000	856271390	2705	2705	2705	2705	0
304	20240111	161900	856271390	2705	2705	2705	2705	0
305	20240111	161800	856271390	2705	2705	2705	2705	0
306	20240111	161700	856271390	2705	2705	2705	2705	0
307	20240111	161600	856271390	2705	2705	2705	2705	0
308	20240111	161500	856271390	2705	2705	2705	2705	0
309	20240111	161400	856271390	2705	2705	2705	2705	0
310	20240111	161300	856271390	2705	2705	2705	2705	0
311	20240111	161200	856271390	2705	2705	2705	2705	0
312	20240111	161100	856271390	2705	2705	2705	2705	0
313	20240111	161000	856271390	2705	2705	2705	2705	0
314	20240111	160900	856271390	2705	2705	2705	2705	0
315	20240111	160800	856271390	2705	2705	2705	2705	0
316	20240111	160700	856271390	2705	2705	2705	2705	0
317	20240111	160600	856271390	2705	2705	2705	2705	0
318	20240111	160500	856271390	2705	2705	2705	2705	0
319	20240111	160400	856271390	2705	2705	2705	2705	0
320	20240111	160300	856271390	2705	2705	2705	2705	0
321	20240111	160200	856271390	2705	2705	2705	2705	0
322	20240111	160100	856271390	2705	2705	2705	2705	0
323	20240111	160000	856271390	2705	2705	2705	2705	0
324	20240111	155900	856271390	2705	2705	2705	2705	0
325	20240111	155800	856271390	2705	2705	2705	2705	0
326	20240111	155700	856271390	2705	2705	2705	2705	0
327	20240111	155600	856271390	2705	2705	2705	2705	0
328	20240111	155500	856271390	2705	2705	2705	2705	0
329	20240111	155400	856271390	2705	2705	2705	2705	0
330	20240111	155300	856271390	2705	2705	2705	2705	0
331	20240111	155200	856271390	2705	2705	2705	2705	0
332	20240111	155100	856271390	2705	2705	2705	2705	8861
333	20240111	155000	856271390	2705	2705	2705	2705	0
334	20240111	154900	856271390	2705	2705	2705	2705	0
335	20240111	154800	856271390	2705	2705	2705	2705	0
336	20240111	154700	856271390	2705	2705	2705	2705	0
337	20240111	154600	856271390	2705	2705	2705	2705	0
338	20240111	154500	856271390	2705	2705	2705	2705	0
339	20240111	154400	856271390	2705	2705	2705	2705	0
340	20240111	154300	856271390	2705	2705	2705	2705	0
341	20240111	154200	856271390	2705	2705	2705	2705	0
342	20240111	154100	856271390	2705	2705	2705	2705	0
343	20240111	154000	856271390	2705	2705	2705	2705	0
344	20240111	153900	856271390	2705	2705	2705	2705	0
345	20240111	153800	856271390	2705	2705	2705	2705	0
346	20240111	153700	856271390	2705	2705	2705	2705	0
347	20240111	153600	856271390	2705	2705	2705	2705	0
348	20240111	153500	856271390	2705	2705	2705	2705	0
349	20240111	153400	856271390	2705	2705	2705	2705	0
350	20240111	153300	856271390	2705	2705	2705	2705	0
351	20240111	153200	856271390	2705	2705	2705	2705	0
352	20240111	153100	856271390	2705	2705	2705	2705	0
353	20240111	153000	856271390	2705	2705	2705	2705	8861
354	20240111	152900	832302385	2715	2715	2715	2715	0
355	20240111	152800	832302385	2715	2715	2715	2715	0
356	20240111	152700	832302385	2715	2715	2715	2715	0
357	20240111	152600	832302385	2715	2715	2715	2715	0
358	20240111	152500	832302385	2715	2715	2715	2715	0
359	20240111	152400	832302385	2715	2715	2715	2715	0
360	20240111	152300	832302385	2715	2715	2715	2715	0
361	20240111	152200	832302385	2715	2715	2715	2715	0
362	20240111	152100	832302385	2715	2715	2715	2715	0
363	20240111	152000	832302385	2715	2715	2715	2715	0
364	20240111	151900	832302385	2715	2710	2715	2710	2998
365	20240111	151800	824177140	2710	2710	2710	2710	435
366	20240111	151700	822998290	2710	2710	2710	2710	160
367	20240111	151600	822564690	2710	2705	2710	2705	3815
368	20240111	151500	812226540	2705	2705	2705	2705	706
369	20240111	151400	810316810	2705	2705	2705	2705	260
370	20240111	151300	809613510	2705	2710	2710	2705	1485
371	20240111	151200	805594160	2715	2715	2715	2715	0
372	20240111	151100	805594160	2715	2715	2715	2715	0
373	20240111	151000	805594160	2715	2705	2715	2705	118
374	20240111	150900	805274960	2715	2705	2715	2705	92
375	20240111	150800	805026080	2710	2715	2715	2705	1539
376	20240111	150700	800858145	2715	2710	2715	2710	2027
377	20240111	150600	795354975	2715	2710	2715	2710	851
378	20240111	150500	793048760	2705	2705	2705	2705	0
379	20240111	150400	793048760	2705	2710	2710	2705	500
380	20240111	150300	791694425	2710	2710	2720	2710	2529
381	20240111	150200	784840335	2710	2710	2710	2710	0
382	20240111	150100	784840335	2710	2715	2715	2710	1000
383	20240111	150000	782125840	2715	2715	2715	2715	137
384	20240111	145900	781753885	2715	2715	2715	2715	654
385	20240111	145800	779978275	2720	2715	2720	2715	379
386	20240111	145700	778949285	2720	2720	2720	2720	0
387	20240111	145600	778949285	2720	2720	2720	2720	0
388	20240111	145500	778949285	2720	2720	2720	2720	400
389	20240111	145400	777861285	2720	2720	2720	2720	2
390	20240111	145300	777855845	2715	2715	2715	2715	535
391	20240111	145200	776403320	2720	2720	2720	2720	0
392	20240111	145100	776403320	2720	2720	2720	2720	0
393	20240111	145000	776403320	2720	2720	2720	2720	1102
394	20240111	144900	773405880	2715	2715	2715	2715	20
395	20240111	144800	773351580	2715	2715	2720	2715	590
396	20240111	144700	771749555	2715	2715	2715	2715	0
397	20240111	144600	771749555	2715	2715	2715	2715	0
398	20240111	144500	771749555	2715	2720	2720	2715	414
399	20240111	144400	770625045	2715	2715	2715	2715	1873
400	20240111	144300	765539850	2725	2725	2725	2725	0
401	20240111	144200	765539850	2725	2725	2725	2725	1500
402	20240111	144100	761452350	2720	2720	2720	2720	2700
403	20240111	144000	754108350	2725	2725	2725	2725	338
404	20240111	143900	753187300	2725	2725	2725	2725	42
405	20240111	143800	753072850	2725	2720	2725	2720	310
406	20240111	143700	752228145	2725	2720	2725	2720	5
407	20240111	143600	752214535	2725	2725	2725	2725	0
408	20240111	143500	752214535	2725	2725	2725	2725	0
409	20240111	143400	752214535	2725	2725	2725	2725	0
410	20240111	143300	752214535	2725	2725	2725	2725	214
411	20240111	143200	751631385	2725	2725	2725	2725	0
412	20240111	143100	751631385	2725	2725	2725	2725	0
413	20240111	143000	751631385	2725	2725	2725	2725	1
414	20240111	142900	751628660	2730	2730	2730	2730	0
415	20240111	142800	751628660	2730	2725	2730	2710	711
416	20240111	142700	749698080	2725	2725	2725	2725	852
417	20240111	142600	747376380	2705	2705	2705	2705	0
418	20240111	142500	747376380	2705	2705	2705	2705	0
419	20240111	142400	747376380	2705	2705	2705	2705	1
420	20240111	142300	747373675	2700	2705	2705	2700	199
421	20240111	142200	746836125	2730	2725	2730	2725	2303
422	20240111	142100	740552110	2715	2715	2715	2715	80
423	20240111	142000	740334910	2710	2710	2710	2710	39
424	20240111	141900	740229220	2700	2700	2700	2700	0
425	20240111	141800	740229220	2700	2700	2700	2700	0
426	20240111	141700	740229220	2700	2700	2700	2700	0
427	20240111	141600	740229220	2700	2700	2700	2700	0
428	20240111	141500	740229220	2700	2700	2700	2700	0
429	20240111	141400	740229220	2700	2700	2700	2700	1
430	20240111	141300	740226520	2710	2710	2710	2710	100
431	20240111	141200	739955520	2710	2710	2710	2710	0
432	20240111	141100	739955520	2710	2695	2710	2695	1082
433	20240111	141000	737032300	2700	2700	2700	2700	40
434	20240111	140900	736924300	2710	2710	2710	2710	28
435	20240111	140800	736848420	2710	2710	2710	2710	0
436	20240111	140700	736848420	2710	2710	2710	2710	0
437	20240111	140600	736848420	2710	2710	2710	2710	0
438	20240111	140500	736848420	2710	2710	2710	2710	2
439	20240111	140400	736843000	2710	2710	2710	2710	0
440	20240111	140300	736843000	2710	2710	2710	2710	0
441	20240111	140200	736843000	2710	2710	2710	2710	0
442	20240111	140100	736843000	2710	2710	2710	2710	0
443	20240111	140000	736843000	2710	2695	2710	2695	3006
444	20240111	135900	728723140	2695	2700	2700	2695	2752
445	20240111	135800	721297655	2720	2720	2720	2720	0
446	20240111	135700	721297655	2720	2720	2720	2720	0
447	20240111	135600	721297655	2720	2720	2720	2720	0
448	20240111	135500	721297655	2720	2720	2720	2720	0
449	20240111	135400	721297655	2720	2700	2720	2700	2
450	20240111	135300	721292235	2700	2715	2715	2700	3735
451	20240111	135200	711207710	2720	2700	2720	2700	40
452	20240111	135100	711098930	2700	2705	2705	2700	5910
453	20240111	135000	695138270	2705	2705	2705	2705	388
454	20240111	134900	694088730	2705	2715	2715	2705	5700
455	20240111	134800	678662675	2720	2720	2720	2720	100
456	20240111	134700	678390675	2720	2720	2720	2720	1885
457	20240111	134600	673263475	2720	2720	2720	2720	176
458	20240111	134500	672784755	2710	2710	2710	2710	10
459	20240111	134400	672757655	2710	2710	2710	2710	225
460	20240111	134300	672147905	2715	2715	2715	2715	0
461	20240111	134200	672147905	2715	2715	2715	2715	5
462	20240111	134100	672134330	2715	2715	2715	2715	82
463	20240111	134000	671911700	2715	2715	2715	2715	722
464	20240111	133900	669951470	2715	2715	2725	2715	1439
465	20240111	133800	666044085	2725	2725	2725	2725	36
466	20240111	133700	665945985	2725	2725	2725	2725	0
467	20240111	133600	665945985	2725	2725	2725	2725	0
468	20240111	133500	665945985	2725	2720	2725	2715	628
469	20240111	133400	664239930	2725	2725	2725	2725	63
470	20240111	133300	664068255	2725	2725	2725	2725	37
471	20240111	133200	663967430	2725	2725	2725	2725	53
472	20240111	133100	663823005	2730	2730	2730	2730	100
473	20240111	133000	663550005	2735	2735	2735	2735	0
474	20240111	132900	663550005	2735	2735	2735	2735	0
475	20240111	132800	663550005	2735	2735	2735	2735	100
476	20240111	132700	663276505	2735	2735	2735	2735	199
477	20240111	132600	662732240	2735	2735	2735	2735	23
478	20240111	132500	662669335	2740	2740	2740	2740	4003
479	20240111	132400	651701115	2740	2740	2740	2740	1
480	20240111	132300	651698375	2735	2730	2735	2730	1541
481	20240111	132200	647490510	2730	2730	2730	2730	0
482	20240111	132100	647490510	2730	2730	2730	2730	204
483	20240111	132000	646933590	2725	2720	2725	2710	2024
484	20240111	131900	641421095	2720	2720	2720	2720	200
485	20240111	131800	640877095	2715	2705	2715	2705	71
486	20240111	131700	640684340	2705	2705	2705	2705	0
487	20240111	131600	640684340	2705	2715	2715	2705	18589
488	20240111	131500	590340975	2720	2720	2720	2720	0
489	20240111	131400	590340975	2720	2720	2720	2720	340
490	20240111	131300	589416175	2720	2720	2720	2720	1500
491	20240111	131200	585336175	2720	2725	2725	2720	60
492	20240111	131100	585172925	2725	2725	2725	2725	446
493	20240111	131000	583957575	2725	2725	2725	2725	500
494	20240111	130900	582595075	2730	2730	2730	2730	102
495	20240111	130800	582316615	2730	2725	2730	2725	505
496	20240111	130700	580940465	2730	2730	2730	2730	0
497	20240111	130600	580940465	2730	2730	2730	2730	4
498	20240111	130500	580929545	2730	2725	2730	2725	22
499	20240111	130400	580869495	2725	2725	2725	2725	60
500	20240111	130300	580705995	2725	2725	2725	2725	1000
501	20240111	130200	577980995	2720	2720	2720	2720	0
502	20240111	130100	577980995	2720	2720	2720	2720	2040
503	20240111	130000	572432195	2715	2715	2715	2715	300
504	20240111	125900	571617695	2720	2720	2720	2720	1
505	20240111	125800	571614975	2715	2715	2715	2715	0
506	20240111	125700	571614975	2715	2715	2715	2715	0
507	20240111	125600	571614975	2715	2715	2715	2715	0
508	20240111	125500	571614975	2715	2715	2715	2715	0
509	20240111	125400	571614975	2715	2715	2715	2715	4588
510	20240111	125300	559158555	2715	2715	2715	2715	0
511	20240111	125200	559158555	2715	2715	2715	2715	0
512	20240111	125100	559158555	2715	2715	2715	2715	148
513	20240111	125000	558756735	2715	2715	2715	2715	0
514	20240111	124900	558756735	2715	2715	2715	2715	0
515	20240111	124800	558756735	2715	2715	2715	2715	500
516	20240111	124700	557399235	2715	2720	2720	2715	341
517	20240111	124600	556473140	2720	2720	2720	2720	1
518	20240111	124500	556470420	2720	2720	2720	2720	0
519	20240111	124400	556470420	2720	2725	2725	2720	699
520	20240111	124300	554568145	2725	2730	2730	2725	110
521	20240111	124200	554268345	2725	2725	2725	2725	0
522	20240111	124100	554268345	2725	2725	2725	2725	0
523	20240111	124000	554268345	2725	2725	2725	2725	238
524	20240111	123900	553619795	2720	2720	2720	2720	0
525	20240111	123800	553619795	2720	2720	2720	2720	0
526	20240111	123700	553619795	2720	2720	2720	2720	10
527	20240111	123600	553592595	2725	2725	2725	2725	5
528	20240111	123500	553578970	2725	2725	2725	2725	1
529	20240111	123400	553576245	2720	2720	2720	2720	10
530	20240111	123300	553549045	2720	2720	2720	2720	0
531	20240111	123200	553549045	2720	2720	2720	2720	0
532	20240111	123100	553549045	2720	2730	2730	2720	18
533	20240111	123000	553500075	2730	2720	2730	2720	83
534	20240111	122900	553274285	2720	2725	2725	2720	1650
535	20240111	122800	548784435	2725	2725	2725	2725	5
536	20240111	122700	548770810	2725	2725	2725	2725	404
537	20240111	122600	547669910	2725	2725	2725	2725	100
538	20240111	122500	547397410	2725	2725	2725	2725	0
539	20240111	122400	547397410	2725	2725	2725	2725	502
540	20240111	122300	546029460	2730	2730	2730	2730	20
541	20240111	122200	545974860	2730	2730	2730	2730	5
542	20240111	122100	545961210	2730	2730	2730	2730	115
543	20240111	122000	545647260	2730	2730	2730	2730	484
544	20240111	121900	544325940	2730	2730	2730	2730	0
545	20240111	121800	544325940	2730	2730	2730	2730	20
546	20240111	121700	544271340	2735	2735	2735	2735	1
547	20240111	121600	544268605	2735	2735	2735	2735	5
548	20240111	121500	544254930	2730	2730	2730	2730	201
549	20240111	121400	543706200	2730	2730	2730	2730	0
550	20240111	121300	543706200	2730	2735	2735	2730	705
551	20240111	121200	541781525	2730	2730	2730	2730	3
552	20240111	121100	541773335	2735	2735	2735	2735	16
553	20240111	121000	541729575	2735	2735	2740	2735	2213
554	20240111	120900	535677005	2735	2735	2740	2735	1958
555	20240111	120800	530319880	2740	2745	2745	2740	836
556	20240111	120700	528027215	2745	2745	2745	2745	5
557	20240111	120600	528013490	2740	2740	2745	2740	1275
558	20240111	120500	524519965	2740	2740	2740	2740	101
559	20240111	120400	524243225	2740	2745	2750	2740	2873
560	20240111	120300	516361620	2745	2740	2745	2740	388
561	20240111	120200	515296690	2740	2745	2745	2740	181
562	20240111	120100	514799945	2740	2740	2740	2740	1524
563	20240111	120000	510624185	2735	2735	2735	2735	34
564	20240111	115900	510531195	2735	2730	2735	2730	268
565	20240111	115800	509798305	2730	2725	2730	2725	126
566	20240111	115700	509454355	2725	2725	2730	2725	267
567	20240111	115600	508725530	2730	2730	2730	2730	38
568	20240111	115500	508621790	2730	2730	2730	2730	28
569	20240111	115400	508545350	2730	2730	2730	2730	6
570	20240111	115300	508528970	2730	2730	2730	2730	0
571	20240111	115200	508528970	2730	2730	2730	2730	650
572	20240111	115100	506754470	2735	2740	2740	2735	470
573	20240111	115000	505466920	2745	2740	2745	2740	4380
574	20240111	114900	493448735	2740	2715	2740	2715	2700
575	20240111	114800	486055615	2740	2740	2740	2740	10
576	20240111	114700	486028215	2735	2715	2740	2715	11841
577	20240111	114600	453704145	2705	2705	2705	2705	516
578	20240111	114500	452308365	2715	2715	2715	2715	20
579	20240111	114400	452254065	2715	2715	2715	2715	200
580	20240111	114300	451711065	2715	2715	2715	2715	100
581	20240111	114200	451439565	2715	2715	2715	2715	0
582	20240111	114100	451439565	2715	2715	2715	2715	35
583	20240111	114000	451344540	2715	2715	2715	2715	15
584	20240111	113900	451303815	2715	2715	2715	2715	12
585	20240111	113800	451271235	2715	2715	2715	2715	1
586	20240111	113700	451268520	2710	2710	2710	2710	0
587	20240111	113600	451268520	2710	2720	2720	2710	703
588	20240111	113500	449363360	2720	2720	2720	2720	0
589	20240111	113400	449363360	2720	2720	2720	2715	104
590	20240111	113300	449080980	2710	2715	2720	2710	533
591	20240111	113200	447635060	2715	2710	2715	2710	1240
592	20240111	113100	444270880	2710	2710	2710	2710	42
593	20240111	113000	444157060	2710	2710	2710	2710	654
594	20240111	112900	442384720	2710	2710	2710	2710	0
595	20240111	112800	442384720	2710	2710	2710	2710	58
596	20240111	112700	442227540	2705	2705	2705	2705	4
597	20240111	112600	442216720	2710	2710	2710	2710	2
598	20240111	112500	442211300	2700	2700	2700	2700	295
599	20240111	112400	441414800	2700	2705	2705	2700	1786
600	20240111	112300	436583705	2705	2705	2705	2705	91
601	20240111	112200	436337550	2715	2715	2715	2715	3
602	20240111	112100	436329405	2715	2715	2715	2705	598
603	20240111	112000	434711465	2705	2715	2715	2705	41
604	20240111	111900	434600430	2720	2705	2720	2705	1362
605	20240111	111800	430916140	2705	2705	2705	2705	174
606	20240111	111700	430445470	2710	2715	2715	2710	1396
607	20240111	111600	426662210	2720	2720	2720	2720	0
608	20240111	111500	426662210	2720	2720	2720	2720	120
609	20240111	111400	426335810	2720	2715	2720	2710	2520
610	20240111	111300	419498385	2720	2720	2720	2720	434
611	20240111	111200	418317905	2720	2720	2720	2720	9
612	20240111	111100	418293425	2720	2720	2720	2720	471
613	20240111	111000	417012305	2720	2725	2725	2720	393
614	20240111	110900	415942345	2725	2725	2725	2725	0
615	20240111	110800	415942345	2725	2725	2725	2725	1
616	20240111	110700	415939620	2715	2725	2725	2715	48
617	20240111	110600	415808890	2725	2730	2730	2725	1894
618	20240111	110500	410647680	2730	2715	2730	2705	15077
619	20240111	110400	369612975	2715	2715	2715	2710	2693
620	20240111	110300	362306480	2715	2715	2715	2715	1
621	20240111	110200	362303765	2710	2710	2710	2710	0
622	20240111	110100	362303765	2710	2715	2715	2710	720
623	20240111	110000	360350465	2705	2705	2705	2705	0
624	20240111	105900	360350465	2705	2715	2715	2705	1211
625	20240111	105800	357068085	2720	2715	2720	2715	36
626	20240111	105700	356970340	2710	2715	2715	2710	2138
627	20240111	105600	351166740	2705	2710	2710	2705	3844
628	20240111	105500	340749600	2710	2710	2710	2710	1010
629	20240111	105400	338012500	2705	2705	2710	2705	1695
630	20240111	105300	333425270	2695	2695	2695	2695	0
631	20240111	105200	333425270	2695	2700	2700	2695	1000
632	20240111	105100	330729620	2700	2700	2700	2700	0
633	20240111	105000	330729620	2700	2700	2700	2700	0
634	20240111	104900	330729620	2700	2700	2700	2700	20
635	20240111	104800	330675620	2700	2700	2700	2700	900
636	20240111	104700	328245620	2700	2700	2700	2700	10
637	20240111	104600	328218620	2700	2700	2700	2700	10
638	20240111	104500	328191620	2700	2700	2700	2700	0
639	20240111	104400	328191620	2700	2700	2700	2700	1000
640	20240111	104300	325491620	2705	2705	2705	2705	0
641	20240111	104200	325491620	2705	2690	2705	2690	433
642	20240111	104100	324326835	2690	2690	2705	2690	342
643	20240111	104000	323405355	2705	2695	2705	2695	1023
644	20240111	103900	320647510	2700	2700	2700	2700	300
645	20240111	103800	319837510	2700	2700	2700	2700	800
646	20240111	103700	317677510	2690	2700	2700	2690	555
647	20240111	103600	316179130	2700	2700	2700	2690	709
648	20240111	103500	314268950	2700	2700	2700	2700	72
649	20240111	103400	314074550	2705	2710	2710	2705	1823
650	20240111	103300	309141285	2710	2700	2710	2700	3106
651	20240111	103200	300742360	2705	2700	2705	2700	71
652	20240111	103100	300550655	2700	2700	2700	2700	740
653	20240111	103000	298552655	2700	2700	2705	2700	8258
654	20240111	102900	276252050	2700	2695	2700	2695	7721
655	20240111	102800	255443905	2695	2680	2695	2680	1795
656	20240111	102700	250625835	2680	2680	2680	2675	1001
657	20240111	102600	247943160	2680	2685	2685	2680	510
658	20240111	102500	246576310	2685	2690	2690	2685	1776
659	20240111	102400	241807725	2685	2685	2685	2685	0
660	20240111	102300	241807725	2685	2685	2685	2685	360
661	20240111	102200	240841125	2685	2685	2685	2680	410
662	20240111	102100	239740515	2695	2695	2695	2685	42
663	20240111	102000	239627725	2685	2695	2695	2685	22
664	20240111	101900	239568535	2695	2690	2695	2680	3419
665	20240111	101800	230367010	2685	2690	2690	2685	146
666	20240111	101700	229974770	2690	2685	2690	2685	222
667	20240111	101600	229378680	2690	2690	2690	2690	431
668	20240111	101500	228219290	2690	2690	2690	2690	1213
669	20240111	101400	224956320	2690	2690	2690	2690	0
670	20240111	101300	224956320	2690	2690	2690	2685	599
671	20240111	101200	223347870	2685	2685	2685	2685	250
672	20240111	101100	222676620	2685	2685	2685	2685	1716
673	20240111	101000	218069160	2685	2680	2685	2680	4570
674	20240111	100900	205820855	2680	2680	2680	2675	2961
675	20240111	100800	197885875	2680	2675	2680	2675	573
676	20240111	100700	196352525	2675	2675	2675	2675	0
677	20240111	100600	196352525	2675	2675	2675	2675	746
678	20240111	100500	194356975	2675	2675	2675	2675	0
679	20240111	100400	194356975	2675	2675	2675	2675	6
680	20240111	100300	194340925	2675	2675	2675	2675	1
681	20240111	100200	194338250	2665	2675	2675	2665	21
682	20240111	100100	194282275	2665	2665	2665	2665	787
683	20240111	100000	192184920	2675	2670	2675	2670	386
684	20240111	095900	191154295	2670	2670	2670	2670	20
685	20240111	095800	191100895	2665	2665	2665	2665	30
686	20240111	095700	191020945	2665	2665	2665	2665	564
687	20240111	095600	189517885	2665	2665	2665	2665	564
688	20240111	095500	188014825	2665	2665	2665	2665	101
689	20240111	095400	187745660	2670	2670	2670	2670	401
690	20240111	095300	186674990	2670	2675	2675	2670	409
691	20240111	095200	185582910	2675	2675	2675	2675	23
692	20240111	095100	185521385	2675	2675	2675	2675	210
693	20240111	095000	184959635	2680	2680	2680	2680	855
694	20240111	094900	182668235	2680	2675	2680	2675	1256
695	20240111	094800	179307155	2675	2675	2675	2675	9
696	20240111	094700	179283080	2655	2655	2655	2655	769
697	20240111	094600	177241385	2655	2665	2665	2655	147
698	20240111	094500	176849930	2680	2680	2680	2680	2106
699	20240111	094400	171205850	2680	2660	2680	2660	496
700	20240111	094300	169882450	2655	2665	2665	2655	2266
701	20240111	094200	163856610	2680	2680	2680	2680	300
702	20240111	094100	163052610	2680	2680	2680	2680	0
703	20240111	094000	163052610	2680	2680	2680	2680	563
704	20240111	093900	161543770	2680	2660	2680	2655	2564
705	20240111	093800	154707785	2680	2680	2680	2660	28
706	20240111	093700	154632945	2680	2660	2680	2650	5129
707	20240111	093600	140998110	2660	2660	2660	2660	408
708	20240111	093500	139912830	2660	2660	2660	2660	0
709	20240111	093400	139912830	2660	2660	2660	2660	3976
710	20240111	093300	129336670	2675	2670	2675	2665	2532
711	20240111	093200	122588730	2680	2685	2685	2680	204
712	20240111	093100	122041005	2685	2675	2685	2675	1202
713	20240111	093000	118817235	2675	2665	2675	2650	1428
714	20240111	092900	115004605	2675	2650	2675	2650	206
715	20240111	092800	114455655	2650	2645	2650	2645	1689
716	20240111	092700	109981355	2640	2650	2650	2640	2032
717	20240111	092600	104605140	2650	2655	2655	2650	1818
718	20240111	092500	99786995	2655	2655	2655	2655	2980
719	20240111	092400	91875095	2655	2665	2665	2655	1822
720	20240111	092300	87021965	2665	2650	2665	2650	304
721	20240111	092200	86216305	2650	2650	2650	2650	242
722	20240111	092100	85575005	2650	2640	2650	2640	5957
723	20240111	092000	69789055	2650	2640	2650	2640	247
724	20240111	091900	69136505	2635	2640	2645	2635	2882
725	20240111	091800	61523810	2645	2650	2650	2640	215
726	20240111	091700	60955445	2645	2650	2650	2645	594
727	20240111	091600	59381350	2655	2650	2655	2640	4280
728	20240111	091500	48053580	2655	2660	2660	2655	3091
729	20240111	091400	39840975	2665	2665	2665	2665	119
730	20240111	091300	39523840	2665	2665	2665	2665	1151
731	20240111	091200	36456425	2670	2665	2670	2665	110
732	20240111	091100	36163225	2665	2670	2670	2665	101
733	20240111	091000	35894055	2665	2675	2675	2665	102
734	20240111	090900	35622205	2660	2660	2660	2660	0
735	20240111	090800	35622205	2660	2670	2670	2660	1171
736	20240111	090700	32497275	2680	2680	2680	2680	10
737	20240111	090600	32470475	2670	2670	2670	2670	1374
738	20240111	090500	28801895	2670	2670	2670	2665	2020
739	20240111	090400	23409435	2660	2680	2680	2660	6549
740	20240111	090300	5969725	2675	2675	2675	2675	0
741	20240111	090200	5969725	2675	2685	2685	2675	170
742	20240111	090100	5514500	2685	2685	2685	2685	332
743	20240111	090000	4623080	2660	2660	2660	2660	1738