KissMeData/060370/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	194100	650945770	9880	9880	9880	9880	1405
3	20240110	194000	650945770	9880	9880	9880	9880	0
4	20240110	193900	650945770	9880	9880	9880	9880	0
5	20240110	193800	650945770	9880	9880	9880	9880	0
6	20240110	193700	650945770	9880	9880	9880	9880	0
7	20240110	193600	650945770	9880	9880	9880	9880	0
8	20240110	193500	650945770	9880	9880	9880	9880	0
9	20240110	193400	650945770	9880	9880	9880	9880	0
10	20240110	193300	650945770	9880	9880	9880	9880	0
11	20240110	193200	650945770	9880	9880	9880	9880	0
12	20240110	193100	650945770	9880	9880	9880	9880	0
13	20240110	193000	650945770	9880	9880	9880	9880	0
14	20240110	192900	650945770	9880	9880	9880	9880	0
15	20240110	192800	650945770	9880	9880	9880	9880	0
16	20240110	192700	650945770	9880	9880	9880	9880	0
17	20240110	192600	650945770	9880	9880	9880	9880	0
18	20240110	192500	650945770	9880	9880	9880	9880	0
19	20240110	192400	650945770	9880	9880	9880	9880	0
20	20240110	192300	650945770	9880	9880	9880	9880	0
21	20240110	192200	650945770	9880	9880	9880	9880	0
22	20240110	192100	650945770	9880	9880	9880	9880	0
23	20240110	192000	650945770	9880	9880	9880	9880	0
24	20240110	191900	650945770	9880	9880	9880	9880	0
25	20240110	191800	650945770	9880	9880	9880	9880	0
26	20240110	191700	650945770	9880	9880	9880	9880	0
27	20240110	191600	650945770	9880	9880	9880	9880	0
28	20240110	191500	650945770	9880	9880	9880	9880	0
29	20240110	191400	650945770	9880	9880	9880	9880	0
30	20240110	191300	650945770	9880	9880	9880	9880	0
31	20240110	191200	650945770	9880	9880	9880	9880	0
32	20240110	191100	650945770	9880	9880	9880	9880	1405
33	20240110	191000	650945770	9880	9880	9880	9880	0
34	20240110	190900	650945770	9880	9880	9880	9880	0
35	20240110	190800	650945770	9880	9880	9880	9880	0
36	20240110	190700	650945770	9880	9880	9880	9880	0
37	20240110	190600	650945770	9880	9880	9880	9880	0
38	20240110	190500	650945770	9880	9880	9880	9880	0
39	20240110	190400	650945770	9880	9880	9880	9880	0
40	20240110	190300	650945770	9880	9880	9880	9880	0
41	20240110	190200	650945770	9880	9880	9880	9880	0
42	20240110	190100	650945770	9880	9880	9880	9880	0
43	20240110	190000	650945770	9880	9880	9880	9880	0
44	20240110	185900	650945770	9880	9880	9880	9880	0
45	20240110	185800	650945770	9880	9880	9880	9880	0
46	20240110	185700	650945770	9880	9880	9880	9880	0
47	20240110	185600	650945770	9880	9880	9880	9880	0
48	20240110	185500	650945770	9880	9880	9880	9880	0
49	20240110	185400	650945770	9880	9880	9880	9880	0
50	20240110	185300	650945770	9880	9880	9880	9880	0
51	20240110	185200	650945770	9880	9880	9880	9880	0
52	20240110	185100	650945770	9880	9880	9880	9880	0
53	20240110	185000	650945770	9880	9880	9880	9880	0
54	20240110	184900	650945770	9880	9880	9880	9880	0
55	20240110	184800	650945770	9880	9880	9880	9880	0
56	20240110	184700	650945770	9880	9880	9880	9880	0
57	20240110	184600	650945770	9880	9880	9880	9880	0
58	20240110	184500	650945770	9880	9880	9880	9880	0
59	20240110	184400	650945770	9880	9880	9880	9880	0
60	20240110	184300	650945770	9880	9880	9880	9880	0
61	20240110	184200	650945770	9880	9880	9880	9880	0
62	20240110	184100	650945770	9880	9880	9880	9880	1405
63	20240110	184000	650945770	9880	9880	9880	9880	0
64	20240110	183900	650945770	9880	9880	9880	9880	0
65	20240110	183800	650945770	9880	9880	9880	9880	0
66	20240110	183700	650945770	9880	9880	9880	9880	0
67	20240110	183600	650945770	9880	9880	9880	9880	0
68	20240110	183500	650945770	9880	9880	9880	9880	0
69	20240110	183400	650945770	9880	9880	9880	9880	0
70	20240110	183300	650945770	9880	9880	9880	9880	0
71	20240110	183200	650945770	9880	9880	9880	9880	0
72	20240110	183100	650945770	9880	9880	9880	9880	0
73	20240110	183000	650945770	9880	9880	9880	9880	0
74	20240110	182900	650945770	9880	9880	9880	9880	0
75	20240110	182800	650945770	9880	9880	9880	9880	0
76	20240110	182700	650945770	9880	9880	9880	9880	0
77	20240110	182600	650945770	9880	9880	9880	9880	0
78	20240110	182500	650945770	9880	9880	9880	9880	0
79	20240110	182400	650945770	9880	9880	9880	9880	0
80	20240110	182300	650945770	9880	9880	9880	9880	0
81	20240110	182200	650945770	9880	9880	9880	9880	0
82	20240110	182100	650945770	9880	9880	9880	9880	0
83	20240110	182000	650945770	9880	9880	9880	9880	0
84	20240110	181900	650945770	9880	9880	9880	9880	0
85	20240110	181800	650945770	9880	9880	9880	9880	0
86	20240110	181700	650945770	9880	9880	9880	9880	0
87	20240110	181600	650945770	9880	9880	9880	9880	0
88	20240110	181500	650945770	9880	9880	9880	9880	0
89	20240110	181400	650945770	9880	9880	9880	9880	0
90	20240110	181300	650945770	9880	9880	9880	9880	0
91	20240110	181200	650945770	9880	9880	9880	9880	0
92	20240110	181100	650945770	9880	9880	9880	9880	1405
93	20240110	181000	650945770	9880	9880	9880	9880	0
94	20240110	180900	650945770	9880	9880	9880	9880	0
95	20240110	180800	650945770	9880	9880	9880	9880	0
96	20240110	180700	650945770	9880	9880	9880	9880	0
97	20240110	180600	650945770	9880	9880	9880	9880	0
98	20240110	180500	650945770	9880	9880	9880	9880	0
99	20240110	180400	650945770	9880	9880	9880	9880	0
100	20240110	180300	650945770	9880	9880	9880	9880	0
101	20240110	180200	650945770	9880	9880	9880	9880	0
102	20240110	180100	650945770	9880	9880	9880	9880	0
103	20240110	180000	650945770	9880	9880	9880	9880	0
104	20240110	175900	650945770	9880	9880	9880	9880	0
105	20240110	175800	650945770	9880	9880	9880	9880	0
106	20240110	175700	650945770	9880	9880	9880	9880	0
107	20240110	175600	650945770	9880	9880	9880	9880	0
108	20240110	175500	650945770	9880	9880	9880	9880	0
109	20240110	175400	650945770	9880	9880	9880	9880	0
110	20240110	175300	650945770	9880	9880	9880	9880	0
111	20240110	175200	650945770	9880	9880	9880	9880	0
112	20240110	175100	650945770	9880	9880	9880	9880	0
113	20240110	175000	650945770	9880	9880	9880	9880	0
114	20240110	174900	650945770	9880	9880	9880	9880	0
115	20240110	174800	650945770	9880	9880	9880	9880	0
116	20240110	174700	650945770	9880	9880	9880	9880	0
117	20240110	174600	650945770	9880	9880	9880	9880	0
118	20240110	174500	650945770	9880	9880	9880	9880	0
119	20240110	174400	650945770	9880	9880	9880	9880	0
120	20240110	174300	650945770	9880	9880	9880	9880	0
121	20240110	174200	650945770	9880	9880	9880	9880	0
122	20240110	174100	650945770	9880	9880	9880	9880	1405
123	20240110	174000	650945770	9880	9880	9880	9880	0
124	20240110	173900	650945770	9880	9880	9880	9880	0
125	20240110	173800	650945770	9880	9880	9880	9880	0
126	20240110	173700	650945770	9880	9880	9880	9880	0
127	20240110	173600	650945770	9880	9880	9880	9880	0
128	20240110	173500	650945770	9880	9880	9880	9880	0
129	20240110	173400	650945770	9880	9880	9880	9880	0
130	20240110	173300	650945770	9880	9880	9880	9880	0
131	20240110	173200	650945770	9880	9880	9880	9880	0
132	20240110	173100	650945770	9880	9880	9880	9880	0
133	20240110	173000	650945770	9880	9880	9880	9880	0
134	20240110	172900	650945770	9880	9880	9880	9880	0
135	20240110	172800	650945770	9880	9880	9880	9880	0
136	20240110	172700	650945770	9880	9880	9880	9880	0
137	20240110	172600	650945770	9880	9880	9880	9880	0
138	20240110	172500	650945770	9880	9880	9880	9880	0
139	20240110	172400	650945770	9880	9880	9880	9880	0
140	20240110	172300	650945770	9880	9880	9880	9880	0
141	20240110	172200	650945770	9880	9880	9880	9880	0
142	20240110	172100	650945770	9880	9880	9880	9880	0
143	20240110	172000	650945770	9880	9880	9880	9880	0
144	20240110	171900	650945770	9880	9880	9880	9880	0
145	20240110	171800	650945770	9880	9880	9880	9880	0
146	20240110	171700	650945770	9880	9880	9880	9880	0
147	20240110	171600	650945770	9880	9880	9880	9880	0
148	20240110	171500	650945770	9880	9880	9880	9880	0
149	20240110	171400	650945770	9880	9880	9880	9880	0
150	20240110	171300	650945770	9880	9880	9880	9880	0
151	20240110	171200	650945770	9880	9880	9880	9880	0
152	20240110	171100	650945770	9880	9880	9880	9880	1405
153	20240110	171000	650945770	9880	9880	9880	9880	0
154	20240110	170900	650945770	9880	9880	9880	9880	0
155	20240110	170800	650945770	9880	9880	9880	9880	0
156	20240110	170700	650945770	9880	9880	9880	9880	0
157	20240110	170600	650945770	9880	9880	9880	9880	0
158	20240110	170500	650945770	9880	9880	9880	9880	0
159	20240110	170400	650945770	9880	9880	9880	9880	0
160	20240110	170300	650945770	9880	9880	9880	9880	0
161	20240110	170200	650945770	9880	9880	9880	9880	0
162	20240110	170100	650945770	9880	9880	9880	9880	0
163	20240110	170000	650945770	9880	9880	9880	9880	0
164	20240110	165900	650945770	9880	9880	9880	9880	0
165	20240110	165800	650945770	9880	9880	9880	9880	0
166	20240110	165700	650945770	9880	9880	9880	9880	0
167	20240110	165600	650945770	9880	9880	9880	9880	0
168	20240110	165500	650945770	9880	9880	9880	9880	0
169	20240110	165400	650945770	9880	9880	9880	9880	0
170	20240110	165300	650945770	9880	9880	9880	9880	0
171	20240110	165200	650945770	9880	9880	9880	9880	0
172	20240110	165100	650945770	9880	9880	9880	9880	0
173	20240110	165000	650945770	9880	9880	9880	9880	0
174	20240110	164900	650945770	9880	9880	9880	9880	0
175	20240110	164800	650945770	9880	9880	9880	9880	0
176	20240110	164700	650945770	9880	9880	9880	9880	0
177	20240110	164600	650945770	9880	9880	9880	9880	0
178	20240110	164500	650945770	9880	9880	9880	9880	0
179	20240110	164400	650945770	9880	9880	9880	9880	0
180	20240110	164300	650945770	9880	9880	9880	9880	0
181	20240110	164200	650945770	9880	9880	9880	9880	0
182	20240110	164100	650945770	9880	9880	9880	9880	1405
183	20240110	164000	650945770	9880	9880	9880	9880	0
184	20240110	163900	650945770	9880	9880	9880	9880	0
185	20240110	163800	650945770	9880	9880	9880	9880	0
186	20240110	163700	650945770	9880	9880	9880	9880	0
187	20240110	163600	650945770	9880	9880	9880	9880	0
188	20240110	163500	650945770	9880	9880	9880	9880	0
189	20240110	163400	650945770	9880	9880	9880	9880	0
190	20240110	163300	650945770	9880	9880	9880	9880	0
191	20240110	163200	650945770	9880	9880	9880	9880	0
192	20240110	163100	650945770	9880	9880	9880	9880	0
193	20240110	163000	650945770	9880	9880	9880	9880	0
194	20240110	162900	650945770	9880	9880	9880	9880	0
195	20240110	162800	650945770	9880	9880	9880	9880	0
196	20240110	162700	650945770	9880	9880	9880	9880	0
197	20240110	162600	650945770	9880	9880	9880	9880	0
198	20240110	162500	650945770	9880	9880	9880	9880	0
199	20240110	162400	650945770	9880	9880	9880	9880	0
200	20240110	162300	650945770	9880	9880	9880	9880	0
201	20240110	162200	650945770	9880	9880	9880	9880	0
202	20240110	162100	650945770	9880	9880	9880	9880	0
203	20240110	162000	650945770	9880	9880	9880	9880	0
204	20240110	161900	650945770	9880	9880	9880	9880	0
205	20240110	161800	650945770	9880	9880	9880	9880	0
206	20240110	161700	650945770	9880	9880	9880	9880	0
207	20240110	161600	650945770	9880	9880	9880	9880	0
208	20240110	161500	650945770	9880	9880	9880	9880	0
209	20240110	161400	650945770	9880	9880	9880	9880	0
210	20240110	161300	650945770	9880	9880	9880	9880	0
211	20240110	161200	650945770	9880	9880	9880	9880	0
212	20240110	161100	650945770	9880	9880	9880	9880	1405
213	20240110	161000	650945770	9880	9880	9880	9880	0
214	20240110	160900	650945770	9880	9880	9880	9880	0
215	20240110	160800	650945770	9880	9880	9880	9880	0
216	20240110	160700	650945770	9880	9880	9880	9880	0
217	20240110	160600	650945770	9880	9880	9880	9880	0
218	20240110	160500	650945770	9880	9880	9880	9880	0
219	20240110	160400	650945770	9880	9880	9880	9880	0
220	20240110	160300	650945770	9880	9880	9880	9880	0
221	20240110	160200	650945770	9880	9880	9880	9880	0
222	20240110	160100	650945770	9880	9880	9880	9880	0
223	20240110	160000	650945770	9880	9880	9880	9880	0
224	20240110	155900	650945770	9880	9880	9880	9880	0
225	20240110	155800	650945770	9880	9880	9880	9880	0
226	20240110	155700	650945770	9880	9880	9880	9880	0
227	20240110	155600	650945770	9880	9880	9880	9880	0
228	20240110	155500	650945770	9880	9880	9880	9880	0
229	20240110	155400	650945770	9880	9880	9880	9880	0
230	20240110	155300	650945770	9880	9880	9880	9880	0
231	20240110	155200	650945770	9880	9880	9880	9880	0
232	20240110	155100	650945770	9880	9880	9880	9880	0
233	20240110	155000	650945770	9880	9880	9880	9880	0
234	20240110	154900	650945770	9880	9880	9880	9880	0
235	20240110	154800	650945770	9880	9880	9880	9880	0
236	20240110	154700	650945770	9880	9880	9880	9880	0
237	20240110	154600	650945770	9880	9880	9880	9880	0
238	20240110	154500	650945770	9880	9880	9880	9880	0
239	20240110	154400	650945770	9880	9880	9880	9880	0
240	20240110	154300	650945770	9880	9880	9880	9880	0
241	20240110	154200	650945770	9880	9880	9880	9880	0
242	20240110	154100	650945770	9880	9880	9880	9880	1405
243	20240110	154000	650945770	9880	9880	9880	9880	0
244	20240110	153900	650945770	9880	9880	9880	9880	0
245	20240110	153800	650945770	9880	9880	9880	9880	0
246	20240110	153700	650945770	9880	9880	9880	9880	0
247	20240110	153600	650945770	9880	9880	9880	9880	0
248	20240110	153500	650945770	9880	9880	9880	9880	0
249	20240110	153400	650945770	9880	9880	9880	9880	0
250	20240110	153300	650945770	9880	9880	9880	9880	0
251	20240110	153200	650945770	9880	9880	9880	9880	0
252	20240110	153100	650945770	9880	9880	9880	9880	0
253	20240110	153000	650945770	9880	9880	9880	9880	1405
254	20240110	152900	637064370	9850	9850	9850	9850	0
255	20240110	152800	637064370	9850	9850	9850	9850	0
256	20240110	152700	637064370	9850	9850	9850	9850	0
257	20240110	152600	637064370	9850	9850	9850	9850	0
258	20240110	152500	637064370	9850	9850	9850	9850	0
259	20240110	152400	637064370	9850	9850	9850	9850	0
260	20240110	152300	637064370	9850	9850	9850	9850	0
261	20240110	152200	637064370	9850	9850	9850	9850	0
262	20240110	152100	637064370	9850	9850	9850	9850	0
263	20240110	152000	637064370	9850	9850	9850	9850	0
264	20240110	151900	637064370	9850	9860	9860	9850	299
265	20240110	151800	634119210	9850	9880	9880	9850	143
266	20240110	151700	632710490	9850	9880	9880	9850	65
267	20240110	151600	632069120	9880	9880	9880	9870	23
268	20240110	151500	631841930	9880	9880	9880	9880	16
269	20240110	151400	631683850	9880	9880	9880	9850	248
270	20240110	151300	629239360	9890	9890	9890	9870	829
271	20240110	151200	621051640	9890	9890	9890	9890	230
272	20240110	151100	618776940	9890	9880	9890	9880	29
273	20240110	151000	618490240	9880	9880	9880	9880	350
274	20240110	150900	615032240	9880	9890	9890	9880	314
275	20240110	150800	611929880	9890	9890	9890	9890	61
276	20240110	150700	611326590	9890	9880	9890	9880	226
277	20240110	150600	609093610	9880	9880	9880	9870	97
278	20240110	150500	608135750	9880	9880	9880	9880	31
279	20240110	150400	607829470	9880	9880	9880	9880	96
280	20240110	150300	606880990	9880	9860	9880	9860	916
281	20240110	150200	597845030	9860	9860	9860	9860	38
282	20240110	150100	597470350	9860	9870	9870	9860	819
283	20240110	150000	589394890	9870	9880	9880	9870	50
284	20240110	145900	588901020	9870	9880	9890	9870	136
285	20240110	145800	587558010	9880	9880	9880	9880	351
286	20240110	145700	584090130	9880	9880	9880	9880	24
287	20240110	145600	583853010	9880	9880	9880	9880	30
288	20240110	145500	583556610	9880	9890	9890	9880	191
289	20240110	145400	581669490	9890	9880	9890	9880	22
290	20240110	145300	581452090	9880	9880	9880	9880	113
291	20240110	145200	580335650	9870	9880	9880	9870	376
292	20240110	145100	576621220	9870	9880	9880	9870	907
293	20240110	145000	567660580	9880	9870	9880	9870	57
294	20240110	144900	567097880	9870	9870	9870	9870	32
295	20240110	144800	566782040	9870	9870	9870	9870	30
296	20240110	144700	566485940	9870	9870	9870	9870	28
297	20240110	144600	566209580	9870	9870	9870	9870	30
298	20240110	144500	565913480	9870	9870	9870	9870	15
299	20240110	144400	565765430	9870	9860	9870	9860	176
300	20240110	144300	564028920	9870	9880	9880	9870	23
301	20240110	144200	563801770	9880	9890	9890	9860	657
302	20240110	144100	557323130	9890	9890	9890	9880	19
303	20240110	144000	557135300	9890	9880	9890	9870	33
304	20240110	143900	556809310	9890	9890	9890	9880	25
305	20240110	143800	556562180	9880	9880	9890	9870	106
306	20240110	143700	555515500	9890	9880	9890	9880	117
307	20240110	143600	554359510	9880	9880	9880	9870	53
308	20240110	143500	553835970	9880	9880	9880	9880	17
309	20240110	143400	553668010	9880	9880	9880	9880	29
310	20240110	143300	553381490	9880	9880	9880	9880	25
311	20240110	143200	553134490	9880	9880	9880	9880	24
312	20240110	143100	552897370	9880	9880	9880	9870	129
313	20240110	143000	551622930	9880	9880	9880	9870	38
314	20240110	142900	551247530	9880	9860	9880	9860	5
315	20240110	142800	551198150	9860	9860	9860	9860	435
316	20240110	142700	546909050	9860	9860	9860	9860	19
317	20240110	142600	546721710	9860	9860	9860	9860	46
318	20240110	142500	546268150	9860	9860	9860	9860	19
319	20240110	142400	546080810	9860	9860	9860	9850	23
320	20240110	142300	545854080	9860	9860	9860	9860	44
321	20240110	142200	545420240	9860	9860	9860	9860	38
322	20240110	142100	545045560	9860	9860	9860	9860	22
323	20240110	142000	544828640	9860	9860	9860	9860	32
324	20240110	141900	544513120	9860	9850	9860	9850	376
325	20240110	141800	540809170	9850	9850	9850	9850	34
326	20240110	141700	540474270	9850	9850	9850	9850	21
327	20240110	141600	540267420	9850	9850	9850	9850	18
328	20240110	141500	540090120	9850	9850	9850	9850	50
329	20240110	141400	539597620	9850	9850	9850	9850	30
330	20240110	141300	539302120	9850	9850	9850	9850	23
331	20240110	141200	539075570	9850	9850	9850	9850	43
332	20240110	141100	538652020	9850	9850	9850	9850	38
333	20240110	141000	538277720	9850	9850	9850	9850	26
334	20240110	140900	538021620	9850	9850	9850	9850	34
335	20240110	140800	537686720	9850	9850	9850	9850	20
336	20240110	140700	537489720	9840	9850	9850	9840	70
337	20240110	140600	536800520	9850	9850	9850	9850	18
338	20240110	140500	536623220	9850	9850	9850	9850	30
339	20240110	140400	536327720	9840	9850	9850	9840	102
340	20240110	140300	535323720	9850	9850	9850	9850	141
341	20240110	140200	533934870	9850	9850	9850	9850	40
342	20240110	140100	533540870	9850	9850	9850	9850	26
343	20240110	140000	533284770	9850	9850	9850	9850	24
344	20240110	135900	533048370	9850	9850	9850	9850	37
345	20240110	135800	532683920	9850	9850	9850	9850	11
346	20240110	135700	532575570	9850	9850	9850	9850	35
347	20240110	135600	532230820	9850	9850	9850	9840	95
348	20240110	135500	531295720	9850	9850	9850	9850	36
349	20240110	135400	530941120	9850	9850	9850	9850	22
350	20240110	135300	530724420	9850	9850	9850	9840	57
351	20240110	135200	530163270	9850	9850	9850	9850	26
352	20240110	135100	529907170	9850	9840	9850	9840	48
353	20240110	135000	529434800	9840	9840	9840	9840	27
354	20240110	134900	529169120	9850	9850	9850	9840	161
355	20240110	134800	527584560	9850	9850	9850	9840	30
356	20240110	134700	527289070	9850	9850	9850	9850	36
357	20240110	134600	526934470	9850	9850	9850	9850	45
358	20240110	134500	526491220	9850	9850	9850	9850	12
359	20240110	134400	526373020	9850	9850	9850	9850	27
360	20240110	134300	526107070	9850	9830	9850	9830	38
361	20240110	134200	525733010	9840	9840	9840	9840	18
362	20240110	134100	525555890	9840	9840	9840	9840	40
363	20240110	134000	525162290	9840	9840	9840	9840	25
364	20240110	133900	524916290	9840	9840	9840	9830	41
365	20240110	133800	524512980	9840	9840	9840	9830	50
366	20240110	133700	524021130	9840	9840	9840	9840	17
367	20240110	133600	523853850	9840	9840	9850	9840	108
368	20240110	133500	522790860	9850	9850	9850	9850	31
369	20240110	133400	522485510	9850	9850	9850	9850	26
370	20240110	133300	522229410	9850	9850	9850	9850	31
371	20240110	133200	521924060	9850	9850	9850	9850	89
372	20240110	133100	521047410	9850	9820	9850	9820	140
373	20240110	133000	519668870	9820	9840	9840	9820	457
374	20240110	132900	515176190	9840	9840	9840	9840	16
375	20240110	132800	515018750	9840	9840	9840	9840	30
376	20240110	132700	514723550	9840	9840	9840	9840	31
377	20240110	132600	514418510	9840	9840	9840	9840	56
378	20240110	132500	513867470	9840	9840	9840	9840	42
379	20240110	132400	513454190	9840	9840	9840	9840	31
380	20240110	132300	513149150	9840	9840	9840	9840	45
381	20240110	132200	512706350	9840	9840	9840	9840	40
382	20240110	132100	512312750	9840	9840	9840	9840	16
383	20240110	132000	512155310	9840	9840	9840	9830	3139
384	20240110	131900	481268550	9840	9840	9840	9840	20
385	20240110	131800	481071750	9840	9840	9840	9840	31
386	20240110	131700	480766710	9840	9830	9840	9820	87
387	20240110	131600	479911440	9830	9830	9830	9830	9
388	20240110	131500	479822970	9830	9830	9830	9830	32
389	20240110	131400	479508410	9830	9830	9830	9830	49
390	20240110	131300	479026740	9840	9830	9840	9830	24
391	20240110	131200	478790690	9840	9840	9840	9840	27
392	20240110	131100	478525010	9840	9840	9840	9840	19
393	20240110	131000	478338050	9840	9840	9840	9840	23
394	20240110	130900	478111730	9830	9840	9840	9830	44
395	20240110	130800	477678860	9840	9840	9840	9830	11
396	20240110	130700	477570640	9830	9840	9840	9830	149
397	20240110	130600	476105670	9850	9860	9860	9840	39
398	20240110	130500	475721520	9860	9850	9860	9850	124
399	20240110	130400	474499990	9860	9860	9860	9850	39
400	20240110	130300	474115540	9860	9860	9860	9860	12
401	20240110	130200	473997220	9860	9830	9860	9830	27
402	20240110	130100	473731030	9830	9840	9860	9830	933
403	20240110	130000	464555950	9840	9840	9840	9840	16
404	20240110	125900	464398510	9840	9840	9840	9830	58
405	20240110	125800	463827950	9840	9840	9840	9840	10
406	20240110	125700	463729550	9840	9840	9840	9840	46
407	20240110	125600	463276910	9840	9840	9840	9840	21
408	20240110	125500	463070270	9830	9840	9840	9830	165
409	20240110	125400	461448230	9840	9840	9840	9840	156
410	20240110	125300	459913190	9840	9840	9840	9840	55
411	20240110	125200	459371990	9840	9830	9840	9830	606
412	20240110	125100	453411950	9840	9840	9840	9840	39
413	20240110	125000	453028190	9840	9840	9840	9840	11
414	20240110	124900	452919950	9840	9840	9840	9840	27
415	20240110	124800	452654270	9840	9840	9840	9830	37
416	20240110	124700	452290270	9840	9820	9840	9820	73
417	20240110	124600	451573170	9830	9820	9840	9820	48
418	20240110	124500	451101190	9820	9820	9820	9820	41
419	20240110	124400	450698570	9820	9810	9820	9810	29
420	20240110	124300	450413800	9820	9820	9820	9810	601
421	20240110	124200	444517760	9820	9840	9840	9810	837
422	20240110	124100	436304500	9840	9830	9840	9830	118
423	20240110	124000	435144520	9830	9830	9830	9830	24
424	20240110	123900	434908600	9820	9830	9830	9820	67
425	20240110	123800	434250530	9830	9820	9830	9820	37
426	20240110	123700	433886920	9820	9840	9840	9820	36
427	20240110	123600	433532940	9840	9820	9840	9820	20
428	20240110	123500	433336180	9820	9820	9820	9820	10
429	20240110	123400	433237980	9820	9820	9820	9820	83
430	20240110	123300	432422920	9820	9820	9820	9820	350
431	20240110	123200	428985920	9820	9820	9820	9820	0
432	20240110	123100	428985920	9820	9820	9820	9820	0
433	20240110	123000	428985920	9820	9820	9820	9820	0
434	20240110	122900	428985920	9820	9820	9820	9820	1
435	20240110	122800	428976100	9820	9820	9820	9820	0
436	20240110	122700	428976100	9820	9820	9820	9820	0
437	20240110	122600	428976100	9820	9820	9820	9820	127
438	20240110	122500	427728960	9820	9820	9820	9820	20
439	20240110	122400	427532560	9820	9820	9820	9820	223
440	20240110	122300	425342700	9820	9820	9820	9820	100
441	20240110	122200	424360700	9820	9820	9820	9820	225
442	20240110	122100	422151200	9810	9810	9810	9810	12
443	20240110	122000	422033480	9810	9810	9810	9810	31
444	20240110	121900	421729370	9820	9820	9820	9820	2
445	20240110	121800	421709730	9820	9820	9820	9820	771
446	20240110	121700	414138510	9820	9820	9820	9820	0
447	20240110	121600	414138510	9820	9820	9820	9820	0
448	20240110	121500	414138510	9820	9820	9820	9820	249
449	20240110	121400	411693330	9820	9820	9820	9820	0
450	20240110	121300	411693330	9820	9820	9820	9820	0
451	20240110	121200	411693330	9820	9820	9820	9820	0
452	20240110	121100	411693330	9820	9820	9820	9820	0
453	20240110	121000	411693330	9820	9820	9820	9820	35
454	20240110	120900	411349630	9830	9830	9830	9830	0
455	20240110	120800	411349630	9830	9830	9830	9830	2
456	20240110	120700	411329970	9830	9830	9830	9830	228
457	20240110	120600	409088730	9830	9830	9830	9830	23
458	20240110	120500	408862640	9830	9830	9830	9830	3
459	20240110	120400	408833150	9830	9830	9830	9830	0
460	20240110	120300	408833150	9830	9830	9830	9830	17
461	20240110	120200	408666040	9830	9830	9830	9830	0
462	20240110	120100	408666040	9830	9830	9830	9830	7
463	20240110	120000	408597230	9830	9830	9830	9830	0
464	20240110	115900	408597230	9830	9830	9830	9830	0
465	20240110	115800	408597230	9830	9830	9830	9830	60
466	20240110	115700	408007430	9820	9820	9820	9820	20
467	20240110	115600	407811030	9820	9820	9820	9820	0
468	20240110	115500	407811030	9820	9820	9820	9820	4
469	20240110	115400	407771750	9820	9820	9820	9820	263
470	20240110	115300	405189090	9820	9820	9820	9820	0
471	20240110	115200	405189090	9820	9820	9820	9820	3
472	20240110	115100	405159630	9820	9820	9820	9820	10
473	20240110	115000	405061430	9820	9820	9820	9820	0
474	20240110	114900	405061430	9820	9810	9820	9810	12
475	20240110	114800	404943680	9810	9810	9810	9810	0
476	20240110	114700	404943680	9810	9810	9810	9810	3
477	20240110	114600	404914250	9810	9810	9810	9810	75
478	20240110	114500	404178500	9810	9810	9810	9810	0
479	20240110	114400	404178500	9810	9810	9810	9810	124
480	20240110	114300	402962060	9810	9810	9810	9810	0
481	20240110	114200	402962060	9810	9800	9810	9800	113
482	20240110	114100	401853630	9810	9810	9810	9810	2
483	20240110	114000	401834010	9800	9800	9800	9800	200
484	20240110	113900	399874010	9800	9800	9800	9800	1600
485	20240110	113800	384194010	9810	9810	9810	9810	53
486	20240110	113700	383674080	9810	9810	9810	9810	14
487	20240110	113600	383536740	9810	9810	9810	9810	0
488	20240110	113500	383536740	9810	9810	9810	9810	151
489	20240110	113400	382055430	9820	9820	9820	9820	1
490	20240110	113300	382045610	9800	9800	9800	9800	50
491	20240110	113200	381555610	9820	9820	9820	9820	0
492	20240110	113100	381555610	9820	9820	9820	9820	1123
493	20240110	113000	370527750	9820	9820	9820	9820	3
494	20240110	112900	370498290	9820	9820	9820	9820	0
495	20240110	112800	370498290	9820	9820	9820	9820	0
496	20240110	112700	370498290	9820	9810	9820	9810	312
497	20240110	112600	367434550	9810	9810	9810	9810	371
498	20240110	112500	363795040	9810	9810	9810	9810	2
499	20240110	112400	363775420	9810	9810	9810	9810	56
500	20240110	112300	363226060	9810	9810	9810	9810	5
501	20240110	112200	363177010	9810	9810	9810	9810	1
502	20240110	112100	363167200	9810	9810	9810	9810	0
503	20240110	112000	363167200	9810	9810	9810	9810	0
504	20240110	111900	363167200	9810	9810	9810	9810	0
505	20240110	111800	363167200	9810	9810	9810	9810	0
506	20240110	111700	363167200	9810	9810	9810	9810	337
507	20240110	111600	359861230	9810	9810	9810	9810	12
508	20240110	111500	359743510	9810	9810	9810	9810	15
509	20240110	111400	359596360	9810	9810	9810	9810	2
510	20240110	111300	359576740	9810	9810	9810	9810	0
511	20240110	111200	359576740	9810	9810	9810	9810	0
512	20240110	111100	359576740	9810	9810	9810	9810	59
513	20240110	111000	358997950	9810	9810	9810	9810	0
514	20240110	110900	358997950	9810	9810	9810	9810	0
515	20240110	110800	358997950	9810	9810	9810	9810	50
516	20240110	110700	358507450	9810	9810	9810	9810	0
517	20240110	110600	358507450	9810	9810	9810	9810	0
518	20240110	110500	358507450	9810	9800	9810	9800	377
519	20240110	110400	354812080	9800	9800	9800	9800	167
520	20240110	110300	353175480	9800	9800	9800	9800	0
521	20240110	110200	353175480	9800	9800	9800	9800	0
522	20240110	110100	353175480	9800	9800	9800	9800	20
523	20240110	110000	352979480	9800	9800	9800	9800	0
524	20240110	105900	352979480	9800	9800	9800	9800	29
525	20240110	105800	352695280	9800	9800	9800	9800	0
526	20240110	105700	352695280	9800	9800	9800	9800	42
527	20240110	105600	352283680	9800	9800	9800	9800	3
528	20240110	105500	352254280	9800	9800	9800	9800	13
529	20240110	105400	352126880	9800	9800	9800	9790	19
530	20240110	105300	351940800	9800	9800	9800	9800	5
531	20240110	105200	351891800	9800	9800	9800	9800	130
532	20240110	105100	350617800	9800	9810	9810	9800	39
533	20240110	105000	350235370	9810	9810	9810	9810	0
534	20240110	104900	350235370	9810	9810	9810	9810	0
535	20240110	104800	350235370	9810	9810	9810	9810	1
536	20240110	104700	350225560	9820	9820	9820	9820	2
537	20240110	104600	350205920	9820	9820	9820	9820	62
538	20240110	104500	349597080	9780	9780	9780	9780	0
539	20240110	104400	349597080	9780	9780	9780	9780	0
540	20240110	104300	349597080	9780	9800	9800	9780	337
541	20240110	104200	346300650	9820	9820	9820	9820	0
542	20240110	104100	346300650	9820	9820	9820	9820	2
543	20240110	104000	346281010	9790	9820	9820	9790	201
544	20240110	103900	344313190	9790	9800	9800	9790	152
545	20240110	103800	342825060	9820	9820	9820	9820	2
546	20240110	103700	342805420	9820	9820	9820	9820	10
547	20240110	103600	342707220	9820	9810	9820	9810	36
548	20240110	103500	342353950	9810	9810	9810	9810	2
549	20240110	103400	342334330	9790	9800	9800	9790	100
550	20240110	103300	341355200	9810	9800	9810	9800	3
551	20240110	103200	341325790	9800	9800	9800	9800	64
552	20240110	103100	340698590	9800	9800	9800	9800	0
553	20240110	103000	340698590	9800	9810	9810	9800	38
554	20240110	102900	340326160	9810	9810	9810	9810	0
555	20240110	102800	340326160	9810	9810	9810	9810	50
556	20240110	102700	339835660	9800	9800	9800	9800	93
557	20240110	102600	338924260	9800	9800	9800	9800	0
558	20240110	102500	338924260	9800	9810	9810	9800	54
559	20240110	102400	338394560	9800	9800	9800	9800	402
560	20240110	102300	334454960	9800	9800	9800	9800	27
561	20240110	102200	334190360	9800	9800	9800	9800	23
562	20240110	102100	333964960	9800	9800	9800	9800	0
563	20240110	102000	333964960	9800	9800	9800	9800	0
564	20240110	101900	333964960	9800	9800	9800	9800	5
565	20240110	101800	333915960	9800	9800	9800	9800	9
566	20240110	101700	333827760	9800	9780	9800	9780	158
567	20240110	101600	332282480	9780	9780	9780	9780	160
568	20240110	101500	330717680	9780	9780	9780	9780	118
569	20240110	101400	329563640	9780	9780	9780	9780	15
570	20240110	101300	329416940	9780	9780	9780	9780	2
571	20240110	101200	329397380	9780	9770	9780	9770	52
572	20240110	101100	328889290	9780	9780	9780	9780	1
573	20240110	101000	328879510	9760	9760	9760	9760	0
574	20240110	100900	328879510	9760	9780	9780	9750	3108
575	20240110	100800	298538100	9780	9810	9810	9780	754
576	20240110	100700	291157620	9800	9800	9800	9800	0
577	20240110	100600	291157620	9800	9800	9800	9800	0
578	20240110	100500	291157620	9800	9800	9800	9800	0
579	20240110	100400	291157620	9800	9800	9810	9800	211
580	20240110	100300	289089620	9800	9800	9800	9790	37
581	20240110	100200	288727320	9810	9810	9810	9800	661
582	20240110	100100	282249270	9800	9810	9810	9800	468
583	20240110	100000	277662810	9810	9790	9810	9790	48
584	20240110	095900	277192070	9790	9780	9790	9780	189
585	20240110	095800	275343460	9780	9780	9780	9770	479
586	20240110	095700	270660920	9790	9820	9820	9790	2337
587	20240110	095600	247755250	9820	9820	9820	9820	0
588	20240110	095500	247755250	9820	9820	9820	9820	0
589	20240110	095400	247755250	9820	9820	9820	9820	72
590	20240110	095300	247048210	9820	9820	9820	9820	0
591	20240110	095200	247048210	9820	9830	9830	9820	350
592	20240110	095100	243611140	9830	9830	9830	9830	6
593	20240110	095000	243552160	9830	9830	9830	9830	2
594	20240110	094900	243532500	9830	9840	9840	9830	526
595	20240110	094800	238357360	9840	9840	9840	9840	0
596	20240110	094700	238357360	9840	9840	9840	9840	50
597	20240110	094600	237865360	9840	9840	9840	9840	0
598	20240110	094500	237865360	9840	9840	9840	9840	530
599	20240110	094400	232650160	9840	9840	9840	9840	5
600	20240110	094300	232600960	9840	9840	9840	9840	325
601	20240110	094200	229402960	9840	9840	9840	9840	200
602	20240110	094100	227434960	9840	9840	9840	9840	11
603	20240110	094000	227326720	9840	9850	9850	9810	847
604	20240110	093900	219008590	9890	9850	9890	9850	347
605	20240110	093800	215590510	9850	9830	9850	9830	757
606	20240110	093700	208145140	9820	9820	9820	9820	2
607	20240110	093600	208125500	9820	9830	9830	9820	75
608	20240110	093500	207388650	9830	9820	9830	9820	7
609	20240110	093400	207319890	9810	9810	9810	9810	0
610	20240110	093300	207319890	9810	9810	9810	9810	0
611	20240110	093200	207319890	9810	9800	9810	9800	147
612	20240110	093100	205878820	9810	9810	9810	9810	13
613	20240110	093000	205751290	9810	9800	9810	9800	2055
614	20240110	092900	185601740	9810	9800	9810	9800	576
615	20240110	092800	179956930	9810	9810	9810	9810	75
616	20240110	092700	179221180	9810	9800	9810	9800	90
617	20240110	092600	178338290	9810	9810	9810	9810	1269
618	20240110	092500	165889400	9810	9830	9830	9810	1702
619	20240110	092400	149190360	9810	9820	9830	9810	2400
620	20240110	092300	125623040	9820	9850	9850	9820	625
621	20240110	092200	119485360	9850	9830	9850	9830	81
622	20240110	092100	118689110	9830	9820	9830	9820	3141
623	20240110	092000	87813180	9830	9820	9830	9820	335
624	20240110	091900	84520290	9820	9830	9830	9820	1139
625	20240110	091800	73328580	9830	9830	9830	9830	0
626	20240110	091700	73328580	9830	9840	9840	9830	84
627	20240110	091600	72502210	9830	9830	9830	9820	841
628	20240110	091500	64236160	9840	9840	9840	9840	6
629	20240110	091400	64177120	9840	9840	9850	9840	327
630	20240110	091300	60959420	9840	9830	9840	9820	60
631	20240110	091200	60369440	9820	9850	9850	9820	839
632	20240110	091100	52118740	9850	9860	9860	9850	1299
633	20240110	091000	39316140	9890	9880	9890	9860	181
634	20240110	090900	37531410	9860	9900	9900	9860	753
635	20240110	090800	30095490	9890	9890	9890	9890	101
636	20240110	090700	29096600	9890	9890	9890	9890	80
637	20240110	090600	28305400	9890	9850	9890	9850	24
638	20240110	090500	28068960	9890	9840	9890	9840	51
639	20240110	090400	27567070	9890	9890	9890	9890	0
640	20240110	090300	27567070	9890	9890	9890	9890	3
641	20240110	090200	27537400	9830	9840	9840	9830	50
642	20240110	090100	27045800	9830	9830	9830	9830	330
643	20240110	090000	23801900	9830	9900	9900	9830	2214