KissMeData/044450/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	192800	753370590	9150	9150	9150	9150	1044
3	20240110	192700	753370590	9150	9150	9150	9150	0
4	20240110	192600	753370590	9150	9150	9150	9150	0
5	20240110	192500	753370590	9150	9150	9150	9150	0
6	20240110	192400	753370590	9150	9150	9150	9150	0
7	20240110	192300	753370590	9150	9150	9150	9150	0
8	20240110	192200	753370590	9150	9150	9150	9150	0
9	20240110	192100	753370590	9150	9150	9150	9150	0
10	20240110	192000	753370590	9150	9150	9150	9150	0
11	20240110	191900	753370590	9150	9150	9150	9150	0
12	20240110	191800	753370590	9150	9150	9150	9150	0
13	20240110	191700	753370590	9150	9150	9150	9150	0
14	20240110	191600	753370590	9150	9150	9150	9150	0
15	20240110	191500	753370590	9150	9150	9150	9150	0
16	20240110	191400	753370590	9150	9150	9150	9150	0
17	20240110	191300	753370590	9150	9150	9150	9150	0
18	20240110	191200	753370590	9150	9150	9150	9150	0
19	20240110	191100	753370590	9150	9150	9150	9150	0
20	20240110	191000	753370590	9150	9150	9150	9150	0
21	20240110	190900	753370590	9150	9150	9150	9150	0
22	20240110	190800	753370590	9150	9150	9150	9150	0
23	20240110	190700	753370590	9150	9150	9150	9150	0
24	20240110	190600	753370590	9150	9150	9150	9150	0
25	20240110	190500	753370590	9150	9150	9150	9150	0
26	20240110	190400	753370590	9150	9150	9150	9150	0
27	20240110	190300	753370590	9150	9150	9150	9150	0
28	20240110	190200	753370590	9150	9150	9150	9150	0
29	20240110	190100	753370590	9150	9150	9150	9150	0
30	20240110	190000	753370590	9150	9150	9150	9150	0
31	20240110	185900	753370590	9150	9150	9150	9150	0
32	20240110	185800	753370590	9150	9150	9150	9150	1044
33	20240110	185700	753370590	9150	9150	9150	9150	0
34	20240110	185600	753370590	9150	9150	9150	9150	0
35	20240110	185500	753370590	9150	9150	9150	9150	0
36	20240110	185400	753370590	9150	9150	9150	9150	0
37	20240110	185300	753370590	9150	9150	9150	9150	0
38	20240110	185200	753370590	9150	9150	9150	9150	0
39	20240110	185100	753370590	9150	9150	9150	9150	0
40	20240110	185000	753370590	9150	9150	9150	9150	0
41	20240110	184900	753370590	9150	9150	9150	9150	0
42	20240110	184800	753370590	9150	9150	9150	9150	0
43	20240110	184700	753370590	9150	9150	9150	9150	0
44	20240110	184600	753370590	9150	9150	9150	9150	0
45	20240110	184500	753370590	9150	9150	9150	9150	0
46	20240110	184400	753370590	9150	9150	9150	9150	0
47	20240110	184300	753370590	9150	9150	9150	9150	0
48	20240110	184200	753370590	9150	9150	9150	9150	0
49	20240110	184100	753370590	9150	9150	9150	9150	0
50	20240110	184000	753370590	9150	9150	9150	9150	0
51	20240110	183900	753370590	9150	9150	9150	9150	0
52	20240110	183800	753370590	9150	9150	9150	9150	0
53	20240110	183700	753370590	9150	9150	9150	9150	0
54	20240110	183600	753370590	9150	9150	9150	9150	0
55	20240110	183500	753370590	9150	9150	9150	9150	0
56	20240110	183400	753370590	9150	9150	9150	9150	0
57	20240110	183300	753370590	9150	9150	9150	9150	0
58	20240110	183200	753370590	9150	9150	9150	9150	0
59	20240110	183100	753370590	9150	9150	9150	9150	0
60	20240110	183000	753370590	9150	9150	9150	9150	0
61	20240110	182900	753370590	9150	9150	9150	9150	0
62	20240110	182800	753370590	9150	9150	9150	9150	1044
63	20240110	182700	753370590	9150	9150	9150	9150	0
64	20240110	182600	753370590	9150	9150	9150	9150	0
65	20240110	182500	753370590	9150	9150	9150	9150	0
66	20240110	182400	753370590	9150	9150	9150	9150	0
67	20240110	182300	753370590	9150	9150	9150	9150	0
68	20240110	182200	753370590	9150	9150	9150	9150	0
69	20240110	182100	753370590	9150	9150	9150	9150	0
70	20240110	182000	753370590	9150	9150	9150	9150	0
71	20240110	181900	753370590	9150	9150	9150	9150	0
72	20240110	181800	753370590	9150	9150	9150	9150	0
73	20240110	181700	753370590	9150	9150	9150	9150	0
74	20240110	181600	753370590	9150	9150	9150	9150	0
75	20240110	181500	753370590	9150	9150	9150	9150	0
76	20240110	181400	753370590	9150	9150	9150	9150	0
77	20240110	181300	753370590	9150	9150	9150	9150	0
78	20240110	181200	753370590	9150	9150	9150	9150	0
79	20240110	181100	753370590	9150	9150	9150	9150	0
80	20240110	181000	753370590	9150	9150	9150	9150	0
81	20240110	180900	753370590	9150	9150	9150	9150	0
82	20240110	180800	753370590	9150	9150	9150	9150	0
83	20240110	180700	753370590	9150	9150	9150	9150	0
84	20240110	180600	753370590	9150	9150	9150	9150	0
85	20240110	180500	753370590	9150	9150	9150	9150	0
86	20240110	180400	753370590	9150	9150	9150	9150	0
87	20240110	180300	753370590	9150	9150	9150	9150	0
88	20240110	180200	753370590	9150	9150	9150	9150	0
89	20240110	180100	753370590	9150	9150	9150	9150	0
90	20240110	180000	753370590	9150	9150	9150	9150	0
91	20240110	175900	753370590	9150	9150	9150	9150	0
92	20240110	175800	753370590	9150	9150	9150	9150	1044
93	20240110	175700	753370590	9150	9150	9150	9150	0
94	20240110	175600	753370590	9150	9150	9150	9150	0
95	20240110	175500	753370590	9150	9150	9150	9150	0
96	20240110	175400	753370590	9150	9150	9150	9150	0
97	20240110	175300	753370590	9150	9150	9150	9150	0
98	20240110	175200	753370590	9150	9150	9150	9150	0
99	20240110	175100	753370590	9150	9150	9150	9150	0
100	20240110	175000	753370590	9150	9150	9150	9150	0
101	20240110	174900	753370590	9150	9150	9150	9150	0
102	20240110	174800	753370590	9150	9150	9150	9150	0
103	20240110	174700	753370590	9150	9150	9150	9150	0
104	20240110	174600	753370590	9150	9150	9150	9150	0
105	20240110	174500	753370590	9150	9150	9150	9150	0
106	20240110	174400	753370590	9150	9150	9150	9150	0
107	20240110	174300	753370590	9150	9150	9150	9150	0
108	20240110	174200	753370590	9150	9150	9150	9150	0
109	20240110	174100	753370590	9150	9150	9150	9150	0
110	20240110	174000	753370590	9150	9150	9150	9150	0
111	20240110	173900	753370590	9150	9150	9150	9150	0
112	20240110	173800	753370590	9150	9150	9150	9150	0
113	20240110	173700	753370590	9150	9150	9150	9150	0
114	20240110	173600	753370590	9150	9150	9150	9150	0
115	20240110	173500	753370590	9150	9150	9150	9150	0
116	20240110	173400	753370590	9150	9150	9150	9150	0
117	20240110	173300	753370590	9150	9150	9150	9150	0
118	20240110	173200	753370590	9150	9150	9150	9150	0
119	20240110	173100	753370590	9150	9150	9150	9150	0
120	20240110	173000	753370590	9150	9150	9150	9150	0
121	20240110	172900	753370590	9150	9150	9150	9150	0
122	20240110	172800	753370590	9150	9150	9150	9150	1044
123	20240110	172700	753370590	9150	9150	9150	9150	0
124	20240110	172600	753370590	9150	9150	9150	9150	0
125	20240110	172500	753370590	9150	9150	9150	9150	0
126	20240110	172400	753370590	9150	9150	9150	9150	0
127	20240110	172300	753370590	9150	9150	9150	9150	0
128	20240110	172200	753370590	9150	9150	9150	9150	0
129	20240110	172100	753370590	9150	9150	9150	9150	0
130	20240110	172000	753370590	9150	9150	9150	9150	0
131	20240110	171900	753370590	9150	9150	9150	9150	0
132	20240110	171800	753370590	9150	9150	9150	9150	0
133	20240110	171700	753370590	9150	9150	9150	9150	0
134	20240110	171600	753370590	9150	9150	9150	9150	0
135	20240110	171500	753370590	9150	9150	9150	9150	0
136	20240110	171400	753370590	9150	9150	9150	9150	0
137	20240110	171300	753370590	9150	9150	9150	9150	0
138	20240110	171200	753370590	9150	9150	9150	9150	0
139	20240110	171100	753370590	9150	9150	9150	9150	0
140	20240110	171000	753370590	9150	9150	9150	9150	0
141	20240110	170900	753370590	9150	9150	9150	9150	0
142	20240110	170800	753370590	9150	9150	9150	9150	0
143	20240110	170700	753370590	9150	9150	9150	9150	0
144	20240110	170600	753370590	9150	9150	9150	9150	0
145	20240110	170500	753370590	9150	9150	9150	9150	0
146	20240110	170400	753370590	9150	9150	9150	9150	0
147	20240110	170300	753370590	9150	9150	9150	9150	0
148	20240110	170200	753370590	9150	9150	9150	9150	0
149	20240110	170100	753370590	9150	9150	9150	9150	0
150	20240110	170000	753370590	9150	9150	9150	9150	0
151	20240110	165900	753370590	9150	9150	9150	9150	0
152	20240110	165800	753370590	9150	9150	9150	9150	1044
153	20240110	165700	753370590	9150	9150	9150	9150	0
154	20240110	165600	753370590	9150	9150	9150	9150	0
155	20240110	165500	753370590	9150	9150	9150	9150	0
156	20240110	165400	753370590	9150	9150	9150	9150	0
157	20240110	165300	753370590	9150	9150	9150	9150	0
158	20240110	165200	753370590	9150	9150	9150	9150	0
159	20240110	165100	753370590	9150	9150	9150	9150	0
160	20240110	165000	753370590	9150	9150	9150	9150	0
161	20240110	164900	753370590	9150	9150	9150	9150	0
162	20240110	164800	753370590	9150	9150	9150	9150	0
163	20240110	164700	753370590	9150	9150	9150	9150	0
164	20240110	164600	753370590	9150	9150	9150	9150	0
165	20240110	164500	753370590	9150	9150	9150	9150	0
166	20240110	164400	753370590	9150	9150	9150	9150	0
167	20240110	164300	753370590	9150	9150	9150	9150	0
168	20240110	164200	753370590	9150	9150	9150	9150	0
169	20240110	164100	753370590	9150	9150	9150	9150	0
170	20240110	164000	753370590	9150	9150	9150	9150	0
171	20240110	163900	753370590	9150	9150	9150	9150	0
172	20240110	163800	753370590	9150	9150	9150	9150	0
173	20240110	163700	753370590	9150	9150	9150	9150	0
174	20240110	163600	753370590	9150	9150	9150	9150	0
175	20240110	163500	753370590	9150	9150	9150	9150	0
176	20240110	163400	753370590	9150	9150	9150	9150	0
177	20240110	163300	753370590	9150	9150	9150	9150	0
178	20240110	163200	753370590	9150	9150	9150	9150	0
179	20240110	163100	753370590	9150	9150	9150	9150	0
180	20240110	163000	753370590	9150	9150	9150	9150	0
181	20240110	162900	753370590	9150	9150	9150	9150	0
182	20240110	162800	753370590	9150	9150	9150	9150	1044
183	20240110	162700	753370590	9150	9150	9150	9150	0
184	20240110	162600	753370590	9150	9150	9150	9150	0
185	20240110	162500	753370590	9150	9150	9150	9150	0
186	20240110	162400	753370590	9150	9150	9150	9150	0
187	20240110	162300	753370590	9150	9150	9150	9150	0
188	20240110	162200	753370590	9150	9150	9150	9150	0
189	20240110	162100	753370590	9150	9150	9150	9150	0
190	20240110	162000	753370590	9150	9150	9150	9150	0
191	20240110	161900	753370590	9150	9150	9150	9150	0
192	20240110	161800	753370590	9150	9150	9150	9150	0
193	20240110	161700	753370590	9150	9150	9150	9150	0
194	20240110	161600	753370590	9150	9150	9150	9150	0
195	20240110	161500	753370590	9150	9150	9150	9150	0
196	20240110	161400	753370590	9150	9150	9150	9150	0
197	20240110	161300	753370590	9150	9150	9150	9150	0
198	20240110	161200	753370590	9150	9150	9150	9150	0
199	20240110	161100	753370590	9150	9150	9150	9150	0
200	20240110	161000	753370590	9150	9150	9150	9150	0
201	20240110	160900	753370590	9150	9150	9150	9150	0
202	20240110	160800	753370590	9150	9150	9150	9150	0
203	20240110	160700	753370590	9150	9150	9150	9150	0
204	20240110	160600	753370590	9150	9150	9150	9150	0
205	20240110	160500	753370590	9150	9150	9150	9150	0
206	20240110	160400	753370590	9150	9150	9150	9150	0
207	20240110	160300	753370590	9150	9150	9150	9150	0
208	20240110	160200	753370590	9150	9150	9150	9150	0
209	20240110	160100	753370590	9150	9150	9150	9150	0
210	20240110	160000	753370590	9150	9150	9150	9150	0
211	20240110	155900	753370590	9150	9150	9150	9150	0
212	20240110	155800	753370590	9150	9150	9150	9150	1044
213	20240110	155700	753370590	9150	9150	9150	9150	0
214	20240110	155600	753370590	9150	9150	9150	9150	0
215	20240110	155500	753370590	9150	9150	9150	9150	0
216	20240110	155400	753370590	9150	9150	9150	9150	0
217	20240110	155300	753370590	9150	9150	9150	9150	0
218	20240110	155200	753370590	9150	9150	9150	9150	0
219	20240110	155100	753370590	9150	9150	9150	9150	0
220	20240110	155000	753370590	9150	9150	9150	9150	0
221	20240110	154900	753370590	9150	9150	9150	9150	0
222	20240110	154800	753370590	9150	9150	9150	9150	0
223	20240110	154700	753370590	9150	9150	9150	9150	0
224	20240110	154600	753370590	9150	9150	9150	9150	0
225	20240110	154500	753370590	9150	9150	9150	9150	0
226	20240110	154400	753370590	9150	9150	9150	9150	0
227	20240110	154300	753370590	9150	9150	9150	9150	0
228	20240110	154200	753370590	9150	9150	9150	9150	0
229	20240110	154100	753370590	9150	9150	9150	9150	0
230	20240110	154000	753370590	9150	9150	9150	9150	0
231	20240110	153900	753370590	9150	9150	9150	9150	0
232	20240110	153800	753370590	9150	9150	9150	9150	0
233	20240110	153700	753370590	9150	9150	9150	9150	0
234	20240110	153600	753370590	9150	9150	9150	9150	0
235	20240110	153500	753370590	9150	9150	9150	9150	0
236	20240110	153400	753370590	9150	9150	9150	9150	0
237	20240110	153300	753370590	9150	9150	9150	9150	0
238	20240110	153200	753370590	9150	9150	9150	9150	0
239	20240110	153100	753370590	9150	9150	9150	9150	0
240	20240110	153000	753370590	9150	9150	9150	9150	1044
241	20240110	152900	743817990	9190	9190	9190	9190	0
242	20240110	152800	743817990	9190	9190	9190	9190	0
243	20240110	152700	743817990	9190	9190	9190	9190	0
244	20240110	152600	743817990	9190	9190	9190	9190	0
245	20240110	152500	743817990	9190	9190	9190	9190	0
246	20240110	152400	743817990	9190	9190	9190	9190	0
247	20240110	152300	743817990	9190	9190	9190	9190	0
248	20240110	152200	743817990	9190	9190	9190	9190	0
249	20240110	152100	743817990	9190	9190	9190	9190	0
250	20240110	152000	743817990	9190	9190	9190	9190	0
251	20240110	151900	743817990	9190	9170	9190	9150	713
252	20240110	151800	737283900	9180	9170	9180	9170	130
253	20240110	151700	736091600	9170	9170	9170	9170	110
254	20240110	151600	735082900	9170	9170	9170	9170	71
255	20240110	151500	734431830	9170	9170	9170	9170	103
256	20240110	151400	733487320	9160	9160	9160	9160	0
257	20240110	151300	733487320	9160	9160	9160	9160	0
258	20240110	151200	733487320	9160	9160	9160	9160	0
259	20240110	151100	733487320	9160	9160	9160	9160	2
260	20240110	151000	733469000	9150	9170	9170	9150	700
261	20240110	150900	727063350	9170	9170	9170	9170	5
262	20240110	150800	727017500	9150	9150	9150	9150	1
263	20240110	150700	727008350	9150	9150	9150	9150	0
264	20240110	150600	727008350	9150	9150	9150	9150	0
265	20240110	150500	727008350	9150	9190	9190	9150	1165
266	20240110	150400	716333750	9190	9190	9190	9190	11
267	20240110	150300	716232660	9180	9180	9180	9180	0
268	20240110	150200	716232660	9180	9180	9180	9180	0
269	20240110	150100	716232660	9180	9180	9180	9180	0
270	20240110	150000	716232660	9180	9180	9180	9180	0
271	20240110	145900	716232660	9180	9180	9210	9180	1031
272	20240110	145800	706749490	9180	9170	9180	9170	44
273	20240110	145700	706345970	9170	9170	9170	9170	51
274	20240110	145600	705878300	9170	9170	9170	9170	58
275	20240110	145500	705346440	9160	9180	9180	9160	3654
276	20240110	145400	671833690	9190	9190	9190	9190	15
277	20240110	145300	671695840	9190	9190	9190	9190	15
278	20240110	145200	671557990	9190	9190	9190	9190	15
279	20240110	145100	671420140	9190	9190	9190	9190	15
280	20240110	145000	671282290	9190	9190	9190	9190	35
281	20240110	144900	670960640	9190	9190	9190	9190	5
282	20240110	144800	670914690	9200	9190	9200	9190	182
283	20240110	144700	669241390	9190	9190	9190	9190	15
284	20240110	144600	669103540	9190	9190	9190	9190	25
285	20240110	144500	668873790	9190	9190	9190	9190	16
286	20240110	144400	668726750	9180	9180	9180	9180	91
287	20240110	144300	667891370	9180	9180	9180	9180	0
288	20240110	144200	667891370	9180	9190	9190	9180	153
289	20240110	144100	666486680	9190	9190	9190	9190	15
290	20240110	144000	666348830	9190	9170	9190	9170	38
291	20240110	143900	666000350	9140	9140	9140	9140	0
292	20240110	143800	666000350	9140	9140	9140	9120	1226
293	20240110	143700	654807910	9170	9160	9170	9130	1347
294	20240110	143600	642500550	9170	9170	9170	9170	16
295	20240110	143500	642353830	9170	9180	9180	9170	22
296	20240110	143400	642151940	9180	9180	9180	9180	20
297	20240110	143300	641968340	9180	9190	9190	9180	77
298	20240110	143200	641261330	9190	9190	9190	9190	0
299	20240110	143100	641261330	9190	9160	9190	9120	2160
300	20240110	143000	621502210	9170	9170	9170	9170	15
301	20240110	142900	621364660	9170	9170	9170	9170	15
302	20240110	142800	621227110	9170	9190	9190	9170	467
303	20240110	142700	616939880	9190	9190	9190	9190	16
304	20240110	142600	616792840	9190	9190	9190	9190	0
305	20240110	142500	616792840	9190	9190	9190	9190	15
306	20240110	142400	616654990	9190	9190	9190	9190	41
307	20240110	142300	616278200	9200	9200	9200	9200	15
308	20240110	142200	616140200	9200	9200	9200	9200	15
309	20240110	142100	616002200	9200	9210	9210	9200	103
310	20240110	142000	615054450	9210	9210	9210	9210	0
311	20240110	141900	615054450	9210	9210	9210	9210	15
312	20240110	141800	614916300	9190	9230	9230	9190	616
313	20240110	141700	609247150	9230	9220	9230	9220	25
314	20240110	141600	609016500	9240	9240	9240	9240	21
315	20240110	141500	608822460	9230	9230	9230	9230	0
316	20240110	141400	608822460	9230	9230	9230	9230	10
317	20240110	141300	608730160	9230	9240	9240	9230	45
318	20240110	141200	608314580	9230	9230	9230	9230	7
319	20240110	141100	608249970	9230	9230	9230	9230	15
320	20240110	141000	608111520	9230	9230	9230	9230	15
321	20240110	140900	607973070	9230	9230	9230	9230	117
322	20240110	140800	606893160	9240	9230	9240	9230	46
323	20240110	140700	606468420	9240	9230	9240	9230	35
324	20240110	140600	606145220	9240	9240	9240	9240	25
325	20240110	140500	605914220	9240	9240	9240	9240	15
326	20240110	140400	605775620	9230	9230	9230	9230	16
327	20240110	140300	605627940	9230	9230	9230	9230	0
328	20240110	140200	605627940	9230	9230	9230	9230	15
329	20240110	140100	605489490	9230	9230	9230	9230	15
330	20240110	140000	605351040	9230	9230	9230	9230	16
331	20240110	135900	605203360	9230	9230	9230	9230	15
332	20240110	135800	605064910	9230	9230	9230	9230	15
333	20240110	135700	604926460	9230	9230	9230	9230	233
334	20240110	135600	602775870	9240	9240	9240	9240	23
335	20240110	135500	602563350	9240	9240	9240	9240	22
336	20240110	135400	602360070	9240	9240	9240	9240	15
337	20240110	135300	602221470	9240	9230	9240	9230	65
338	20240110	135200	601621370	9230	9230	9230	9220	422
339	20240110	135100	597728450	9240	9240	9240	9240	15
340	20240110	135000	597589850	9240	9240	9240	9240	17
341	20240110	134900	597432770	9240	9230	9240	9230	111
342	20240110	134800	596407890	9240	9250	9250	9240	103
343	20240110	134700	595456020	9250	9250	9250	9250	23
344	20240110	134600	595243270	9240	9240	9240	9240	0
345	20240110	134500	595243270	9240	9240	9240	9240	100
346	20240110	134400	594319270	9250	9240	9250	9240	42
347	20240110	134300	593930970	9240	9240	9240	9240	133
348	20240110	134200	592702050	9230	9250	9250	9230	143
349	20240110	134100	591381020	9230	9230	9230	9230	10
350	20240110	134000	591288720	9230	9250	9250	9230	129
351	20240110	133900	590097650	9250	9250	9250	9250	115
352	20240110	133800	589033900	9250	9250	9250	9250	2
353	20240110	133700	589015400	9210	9210	9210	9210	479
354	20240110	133600	584603810	9210	9220	9220	9210	160
355	20240110	133500	583130060	9220	9220	9220	9220	15
356	20240110	133400	582991760	9200	9210	9210	9200	2000
357	20240110	133300	564590730	9210	9210	9210	9210	0
358	20240110	133200	564590730	9210	9240	9240	9210	1490
359	20240110	133100	550855620	9250	9250	9250	9250	132
360	20240110	133000	549634620	9250	9250	9250	9250	126
361	20240110	132900	548469120	9250	9250	9250	9250	43
362	20240110	132800	548071370	9250	9250	9250	9250	56
363	20240110	132700	547553370	9250	9250	9250	9250	15
364	20240110	132600	547414620	9250	9250	9250	9250	57
365	20240110	132500	546887370	9250	9250	9250	9250	59
366	20240110	132400	546341620	9250	9250	9250	9250	101
367	20240110	132300	545407370	9250	9250	9250	9250	43
368	20240110	132200	545009620	9250	9250	9250	9250	64
369	20240110	132100	544417620	9250	9240	9250	9240	66
370	20240110	132000	543807220	9240	9240	9240	9240	72
371	20240110	131900	543141940	9240	9240	9240	9240	15
372	20240110	131800	543003340	9230	9230	9230	9230	234
373	20240110	131700	540843520	9230	9230	9230	9230	0
374	20240110	131600	540843520	9230	9230	9230	9230	15
375	20240110	131500	540705070	9230	9230	9230	9230	15
376	20240110	131400	540566620	9230	9230	9230	9230	16
377	20240110	131300	540418940	9230	9230	9230	9230	27
378	20240110	131200	540169730	9220	9230	9230	9220	40
379	20240110	131100	539800630	9220	9220	9220	9220	0
380	20240110	131000	539800630	9220	9220	9220	9220	157
381	20240110	130900	538353090	9230	9230	9230	9230	22
382	20240110	130800	538150030	9220	9220	9220	9220	8
383	20240110	130700	538076270	9220	9220	9220	9220	15
384	20240110	130600	537937970	9220	9220	9220	9220	3
385	20240110	130500	537910310	9220	9220	9220	9220	51
386	20240110	130400	537440090	9220	9220	9220	9220	22
387	20240110	130300	537237250	9220	9220	9220	9220	24
388	20240110	130200	537015970	9220	9220	9220	9220	16
389	20240110	130100	536868450	9220	9220	9220	9220	30
390	20240110	130000	536591850	9220	9220	9220	9220	0
391	20240110	125900	536591850	9220	9210	9220	9210	40
392	20240110	125800	536223300	9210	9210	9210	9210	15
393	20240110	125700	536085150	9210	9210	9210	9210	31
394	20240110	125600	535799640	9200	9200	9200	9200	0
395	20240110	125500	535799640	9200	9200	9200	9200	603
396	20240110	125400	530252040	9200	9210	9210	9200	611
397	20240110	125300	524624930	9210	9210	9210	9210	211
398	20240110	125200	522681620	9210	9210	9210	9210	0
399	20240110	125100	522681620	9210	9210	9210	9210	60
400	20240110	125000	522129020	9210	9210	9210	9210	10
401	20240110	124900	522036920	9210	9210	9210	9210	191
402	20240110	124800	520277810	9210	9210	9210	9210	1
403	20240110	124700	520268600	9210	9210	9210	9210	1
404	20240110	124600	520259390	9200	9200	9200	9200	100
405	20240110	124500	519339390	9200	9200	9200	9200	0
406	20240110	124400	519339390	9200	9200	9200	9200	0
407	20240110	124300	519339390	9200	9200	9200	9200	0
408	20240110	124200	519339390	9200	9200	9200	9200	0
409	20240110	124100	519339390	9200	9200	9200	9200	30
410	20240110	124000	519063390	9200	9210	9210	9200	6
411	20240110	123900	519008180	9210	9210	9210	9210	0
412	20240110	123800	519008180	9210	9210	9210	9210	0
413	20240110	123700	519008180	9210	9210	9210	9210	0
414	20240110	123600	519008180	9210	9210	9210	9210	18
415	20240110	123500	518842400	9200	9200	9200	9200	0
416	20240110	123400	518842400	9200	9200	9200	9200	0
417	20240110	123300	518842400	9200	9200	9200	9200	10
418	20240110	123200	518750400	9200	9200	9200	9200	0
419	20240110	123100	518750400	9200	9200	9200	9200	282
420	20240110	123000	516156000	9200	9200	9200	9200	0
421	20240110	122900	516156000	9200	9200	9200	9200	0
422	20240110	122800	516156000	9200	9200	9200	9200	0
423	20240110	122700	516156000	9200	9200	9200	9200	0
424	20240110	122600	516156000	9200	9200	9200	9200	0
425	20240110	122500	516156000	9200	9200	9200	9200	0
426	20240110	122400	516156000	9200	9200	9200	9200	0
427	20240110	122300	516156000	9200	9200	9200	9200	0
428	20240110	122200	516156000	9200	9200	9200	9200	487
429	20240110	122100	511675600	9190	9190	9190	9190	150
430	20240110	122000	510297100	9190	9190	9190	9190	110
431	20240110	121900	509286200	9190	9190	9190	9190	0
432	20240110	121800	509286200	9190	9190	9190	9190	0
433	20240110	121700	509286200	9190	9190	9190	9190	0
434	20240110	121600	509286200	9190	9190	9190	9190	0
435	20240110	121500	509286200	9190	9190	9190	9190	0
436	20240110	121400	509286200	9190	9190	9190	9190	0
437	20240110	121300	509286200	9190	9190	9190	9190	0
438	20240110	121200	509286200	9190	9210	9210	9190	1244
439	20240110	121100	497844100	9230	9230	9230	9230	9
440	20240110	121000	497761030	9220	9220	9220	9220	0
441	20240110	120900	497761030	9220	9220	9220	9220	0
442	20240110	120800	497761030	9220	9220	9220	9220	21
443	20240110	120700	497567410	9230	9230	9230	9230	3
444	20240110	120600	497539720	9220	9220	9220	9220	0
445	20240110	120500	497539720	9220	9220	9220	9220	352
446	20240110	120400	494294280	9230	9230	9230	9230	151
447	20240110	120300	492900550	9240	9240	9240	9240	2
448	20240110	120200	492882070	9240	9240	9240	9240	345
449	20240110	120100	489694270	9240	9240	9240	9240	0
450	20240110	120000	489694270	9240	9240	9240	9240	0
451	20240110	115900	489694270	9240	9250	9250	9240	11
452	20240110	115800	489592620	9250	9250	9250	9250	1
453	20240110	115700	489583370	9250	9250	9250	9250	0
454	20240110	115600	489583370	9250	9250	9250	9250	1
455	20240110	115500	489574120	9240	9240	9240	9240	0
456	20240110	115400	489574120	9240	9240	9240	9240	47
457	20240110	115300	489139840	9240	9240	9240	9240	0
458	20240110	115200	489139840	9240	9260	9260	9240	2
459	20240110	115100	489121340	9260	9260	9260	9260	10
460	20240110	115000	489028740	9260	9250	9260	9250	452
461	20240110	114900	484847730	9260	9260	9260	9260	1
462	20240110	114800	484838470	9260	9260	9260	9260	0
463	20240110	114700	484838470	9260	9260	9260	9260	0
464	20240110	114600	484838470	9260	9260	9260	9260	0
465	20240110	114500	484838470	9260	9260	9260	9260	1
466	20240110	114400	484829210	9260	9260	9260	9260	0
467	20240110	114300	484829210	9260	9260	9260	9260	1
468	20240110	114200	484819950	9260	9270	9270	9260	355
469	20240110	114100	481532640	9260	9260	9260	9260	252
470	20240110	114000	479199120	9260	9260	9260	9260	30
471	20240110	113900	478921320	9260	9260	9260	9260	79
472	20240110	113800	478189780	9260	9260	9260	9260	90
473	20240110	113700	477356380	9260	9260	9260	9260	33
474	20240110	113600	477050800	9260	9260	9260	9260	1
475	20240110	113500	477041540	9260	9260	9260	9260	2
476	20240110	113400	477023020	9260	9260	9260	9260	1
477	20240110	113300	477013760	9260	9260	9260	9260	0
478	20240110	113200	477013760	9260	9260	9260	9260	0
479	20240110	113100	477013760	9260	9260	9260	9260	1
480	20240110	113000	477004500	9250	9250	9250	9250	407
481	20240110	112900	473239750	9250	9250	9250	9250	1
482	20240110	112800	473230500	9250	9250	9250	9250	10
483	20240110	112700	473138000	9250	9250	9250	9250	11
484	20240110	112600	473036250	9240	9240	9240	9240	0
485	20240110	112500	473036250	9240	9240	9240	9240	0
486	20240110	112400	473036250	9240	9240	9240	9240	2
487	20240110	112300	473017770	9240	9240	9240	9240	0
488	20240110	112200	473017770	9240	9240	9240	9240	1
489	20240110	112100	473008530	9240	9240	9240	9240	0
490	20240110	112000	473008530	9240	9240	9240	9240	1
491	20240110	111900	472999290	9240	9240	9240	9240	0
492	20240110	111800	472999290	9240	9240	9240	9240	19
493	20240110	111700	472823730	9240	9240	9240	9240	51
494	20240110	111600	472352490	9220	9240	9240	9220	1217
495	20240110	111500	461129210	9270	9240	9270	9240	92
496	20240110	111400	460278980	9270	9270	9270	9270	0
497	20240110	111300	460278980	9270	9270	9270	9270	0
498	20240110	111200	460278980	9270	9270	9270	9270	0
499	20240110	111100	460278980	9270	9270	9270	9270	1
500	20240110	111000	460269710	9210	9220	9220	9210	196
501	20240110	110900	458463400	9230	9230	9230	9230	24
502	20240110	110800	458241880	9230	9240	9240	9230	165
503	20240110	110700	456718920	9230	9240	9240	9230	185
504	20240110	110600	455010330	9250	9250	9250	9250	0
505	20240110	110500	455010330	9250	9260	9260	9250	1336
506	20240110	110400	442651990	9270	9260	9270	9260	83
507	20240110	110300	441883400	9270	9260	9270	9260	264
508	20240110	110200	439437750	9270	9260	9270	9260	132
509	20240110	110100	438215420	9260	9260	9260	9260	163
510	20240110	110000	436706040	9250	9250	9250	9250	146
511	20240110	105900	435355540	9250	9250	9250	9250	81
512	20240110	105800	434606290	9250	9260	9260	9250	183
513	20240110	105700	432913320	9270	9260	9270	9260	82
514	20240110	105600	432153990	9260	9240	9260	9240	396
515	20240110	105500	428492100	9240	9240	9250	9240	107
516	20240110	105400	427503410	9240	9260	9260	9240	176
517	20240110	105300	425875740	9260	9240	9270	9240	51
518	20240110	105200	425403030	9240	9260	9260	9240	568
519	20240110	105100	420150220	9270	9270	9270	9270	116
520	20240110	105000	419074900	9280	9270	9280	9270	82
521	20240110	104900	418314750	9280	9290	9290	9280	497
522	20240110	104800	413701800	9290	9280	9290	9280	323
523	20240110	104700	410702190	9280	9280	9290	9270	503
524	20240110	104600	406034290	9280	9260	9280	9260	2187
525	20240110	104500	385770010	9260	9260	9260	9260	73
526	20240110	104400	385094030	9260	9260	9260	9260	50
527	20240110	104300	384631030	9260	9260	9260	9260	1
528	20240110	104200	384621770	9260	9260	9260	9260	0
529	20240110	104100	384621770	9260	9240	9260	9240	146
530	20240110	104000	383272710	9240	9240	9240	9240	10
531	20240110	103900	383180310	9260	9250	9260	9250	6
532	20240110	103800	383124800	9250	9240	9260	9240	1984
533	20240110	103700	364783990	9230	9230	9240	9230	233
534	20240110	103600	362633300	9220	9230	9230	9220	128
535	20240110	103500	361452860	9220	9220	9220	9220	11
536	20240110	103400	361351440	9220	9230	9230	9220	2
537	20240110	103300	361332990	9230	9230	9230	9230	0
538	20240110	103200	361332990	9230	9200	9230	9200	84
539	20240110	103100	360560070	9210	9210	9210	9210	130
540	20240110	103000	359362770	9230	9230	9230	9230	10
541	20240110	102900	359270470	9230	9230	9230	9230	3
542	20240110	102800	359242780	9230	9230	9230	9230	0
543	20240110	102700	359242780	9230	9220	9230	9190	322
544	20240110	102600	356280340	9220	9210	9220	9210	182
545	20240110	102500	354604060	9210	9210	9210	9210	34
546	20240110	102400	354290920	9210	9210	9210	9210	0
547	20240110	102300	354290920	9210	9210	9210	9210	1
548	20240110	102200	354281710	9190	9190	9190	9190	0
549	20240110	102100	354281710	9190	9190	9210	9190	52
550	20240110	102000	353803810	9190	9210	9210	9190	148
551	20240110	101900	352443670	9210	9210	9210	9210	0
552	20240110	101800	352443670	9210	9210	9210	9210	1
553	20240110	101700	352434460	9210	9210	9210	9210	2
554	20240110	101600	352416040	9180	9180	9180	9180	808
555	20240110	101500	344998600	9180	9180	9180	9180	6
556	20240110	101400	344943520	9180	9180	9180	9180	22
557	20240110	101300	344741560	9180	9180	9180	9180	93
558	20240110	101200	343887820	9170	9170	9170	9170	31
559	20240110	101100	343603550	9180	9220	9220	9180	345
560	20240110	101000	340435850	9220	9220	9220	9220	0
561	20240110	100900	340435850	9220	9160	9230	9160	1340
562	20240110	100800	328092010	9160	9160	9160	9160	1
563	20240110	100700	328082850	9160	9160	9160	9150	92
564	20240110	100600	327240290	9170	9150	9180	9150	374
565	20240110	100500	323811980	9150	9150	9150	9150	1
566	20240110	100400	323802830	9150	9150	9150	9150	1
567	20240110	100300	323793680	9130	9130	9130	9130	0
568	20240110	100200	323793680	9130	9120	9130	9120	283
569	20240110	100100	321211890	9130	9130	9130	9130	170
570	20240110	100000	319659790	9140	9150	9150	9140	99
571	20240110	095900	318754860	9150	9150	9150	9150	89
572	20240110	095800	317940510	9160	9160	9160	9150	41
573	20240110	095700	317565310	9150	9120	9160	9120	281
574	20240110	095600	314995480	9150	9110	9150	9110	149
575	20240110	095500	313636580	9130	9160	9160	9120	1293
576	20240110	095400	301809330	9210	9210	9210	9210	0
577	20240110	095300	301809330	9210	9150	9210	9120	1103
578	20240110	095200	291711190	9160	9150	9160	9150	13
579	20240110	095100	291592220	9160	9130	9160	9130	75
580	20240110	095000	290907440	9130	9130	9130	9130	221
581	20240110	094900	288889710	9130	9150	9160	9130	298
582	20240110	094800	286165730	9160	9160	9160	9150	166
583	20240110	094700	284646810	9160	9170	9170	9160	415
584	20240110	094600	280842470	9170	9170	9190	9170	361
585	20240110	094500	277532080	9170	9170	9190	9170	221
586	20240110	094400	275504430	9180	9180	9190	9170	1304
587	20240110	094300	263540780	9190	9200	9200	9190	817
588	20240110	094200	256032130	9200	9190	9210	9190	248
589	20240110	094100	253750370	9200	9190	9200	9190	393
590	20240110	094000	250137150	9200	9190	9200	9190	165
591	20240110	093900	248620790	9190	9200	9220	9190	1161
592	20240110	093800	237940110	9200	9200	9220	9200	678
593	20240110	093700	231702490	9200	9190	9220	9190	94
594	20240110	093600	230838300	9220	9210	9220	9190	480
595	20240110	093500	226423720	9180	9190	9190	9180	2252
596	20240110	093400	205739810	9190	9210	9210	9190	3101
597	20240110	093300	177195670	9220	9220	9220	9210	288
598	20240110	093200	174542680	9220	9230	9230	9220	158
599	20240110	093100	173085900	9230	9220	9240	9220	534
600	20240110	093000	168162330	9230	9230	9230	9210	114
601	20240110	092900	167111860	9210	9220	9220	9210	132
602	20240110	092800	165895410	9210	9220	9220	9210	728
603	20240110	092700	159183590	9220	9240	9240	9220	1200
604	20240110	092600	148118380	9240	9230	9250	9220	147
605	20240110	092500	146761430	9220	9230	9240	9220	359
606	20240110	092400	143446870	9260	9220	9260	9220	1100
607	20240110	092300	133279810	9220	9250	9250	9210	1023
608	20240110	092200	123854270	9240	9240	9240	9240	208
609	20240110	092100	121932350	9240	9260	9260	9240	470
610	20240110	092000	117581030	9270	9280	9280	9260	639
611	20240110	091900	111654500	9280	9260	9280	9260	259
612	20240110	091800	109254130	9260	9250	9260	9250	462
613	20240110	091700	104980060	9250	9210	9250	9200	303
614	20240110	091600	102187860	9210	9200	9210	9200	136
615	20240110	091500	100935840	9180	9170	9180	9170	1084
616	20240110	091400	90985390	9170	9170	9170	9170	205
617	20240110	091300	89105540	9170	9180	9200	9160	135
618	20240110	091200	87868090	9160	9150	9190	9150	127
619	20240110	091100	86704760	9150	9150	9150	9150	170
620	20240110	091000	85149260	9160	9160	9190	9160	443
621	20240110	090900	81086280	9150	9160	9160	9150	265
622	20240110	090800	78659490	9180	9160	9180	9160	117
623	20240110	090700	77587710	9180	9210	9210	9180	974
624	20240110	090600	68627590	9200	9250	9250	9200	1841
625	20240110	090500	51617850	9260	9280	9280	9260	1043
626	20240110	090400	41956300	9280	9230	9290	9230	1264
627	20240110	090300	30252210	9230	9210	9230	9200	333
628	20240110	090200	27186870	9200	9180	9210	9180	805
629	20240110	090100	19780090	9180	9130	9180	9130	1458
630	20240110	090000	6432660	9120	9110	9120	9110	706