KissMeData/352090/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	212100	909129400	9660	9660	9660	9660	4012
3	20240103	212000	909129400	9660	9660	9660	9660	0
4	20240103	211900	909129400	9660	9660	9660	9660	0
5	20240103	211800	909129400	9660	9660	9660	9660	0
6	20240103	211700	909129400	9660	9660	9660	9660	0
7	20240103	211600	909129400	9660	9660	9660	9660	0
8	20240103	211500	909129400	9660	9660	9660	9660	0
9	20240103	211400	909129400	9660	9660	9660	9660	0
10	20240103	211300	909129400	9660	9660	9660	9660	0
11	20240103	211200	909129400	9660	9660	9660	9660	0
12	20240103	211100	909129400	9660	9660	9660	9660	0
13	20240103	211000	909129400	9660	9660	9660	9660	0
14	20240103	210900	909129400	9660	9660	9660	9660	0
15	20240103	210800	909129400	9660	9660	9660	9660	0
16	20240103	210700	909129400	9660	9660	9660	9660	0
17	20240103	210600	909129400	9660	9660	9660	9660	0
18	20240103	210500	909129400	9660	9660	9660	9660	0
19	20240103	210400	909129400	9660	9660	9660	9660	0
20	20240103	210300	909129400	9660	9660	9660	9660	0
21	20240103	210200	909129400	9660	9660	9660	9660	0
22	20240103	210100	909129400	9660	9660	9660	9660	0
23	20240103	210000	909129400	9660	9660	9660	9660	0
24	20240103	205900	909129400	9660	9660	9660	9660	0
25	20240103	205800	909129400	9660	9660	9660	9660	0
26	20240103	205700	909129400	9660	9660	9660	9660	0
27	20240103	205600	909129400	9660	9660	9660	9660	0
28	20240103	205500	909129400	9660	9660	9660	9660	0
29	20240103	205400	909129400	9660	9660	9660	9660	0
30	20240103	205300	909129400	9660	9660	9660	9660	0
31	20240103	205200	909129400	9660	9660	9660	9660	0
32	20240103	205100	909129400	9660	9660	9660	9660	4012
33	20240103	205000	909129400	9660	9660	9660	9660	0
34	20240103	204900	909129400	9660	9660	9660	9660	0
35	20240103	204800	909129400	9660	9660	9660	9660	0
36	20240103	204700	909129400	9660	9660	9660	9660	0
37	20240103	204600	909129400	9660	9660	9660	9660	0
38	20240103	204500	909129400	9660	9660	9660	9660	0
39	20240103	204400	909129400	9660	9660	9660	9660	0
40	20240103	204300	909129400	9660	9660	9660	9660	0
41	20240103	204200	909129400	9660	9660	9660	9660	0
42	20240103	204100	909129400	9660	9660	9660	9660	0
43	20240103	204000	909129400	9660	9660	9660	9660	0
44	20240103	203900	909129400	9660	9660	9660	9660	0
45	20240103	203800	909129400	9660	9660	9660	9660	0
46	20240103	203700	909129400	9660	9660	9660	9660	0
47	20240103	203600	909129400	9660	9660	9660	9660	0
48	20240103	203500	909129400	9660	9660	9660	9660	0
49	20240103	203400	909129400	9660	9660	9660	9660	0
50	20240103	203300	909129400	9660	9660	9660	9660	0
51	20240103	203200	909129400	9660	9660	9660	9660	0
52	20240103	203100	909129400	9660	9660	9660	9660	0
53	20240103	203000	909129400	9660	9660	9660	9660	0
54	20240103	202900	909129400	9660	9660	9660	9660	0
55	20240103	202800	909129400	9660	9660	9660	9660	0
56	20240103	202700	909129400	9660	9660	9660	9660	0
57	20240103	202600	909129400	9660	9660	9660	9660	0
58	20240103	202500	909129400	9660	9660	9660	9660	0
59	20240103	202400	909129400	9660	9660	9660	9660	0
60	20240103	202300	909129400	9660	9660	9660	9660	0
61	20240103	202200	909129400	9660	9660	9660	9660	0
62	20240103	202100	909129400	9660	9660	9660	9660	4012
63	20240103	202000	909129400	9660	9660	9660	9660	0
64	20240103	201900	909129400	9660	9660	9660	9660	0
65	20240103	201800	909129400	9660	9660	9660	9660	0
66	20240103	201700	909129400	9660	9660	9660	9660	0
67	20240103	201600	909129400	9660	9660	9660	9660	0
68	20240103	201500	909129400	9660	9660	9660	9660	0
69	20240103	201400	909129400	9660	9660	9660	9660	0
70	20240103	201300	909129400	9660	9660	9660	9660	0
71	20240103	201200	909129400	9660	9660	9660	9660	0
72	20240103	201100	909129400	9660	9660	9660	9660	0
73	20240103	201000	909129400	9660	9660	9660	9660	0
74	20240103	200900	909129400	9660	9660	9660	9660	0
75	20240103	200800	909129400	9660	9660	9660	9660	0
76	20240103	200700	909129400	9660	9660	9660	9660	0
77	20240103	200600	909129400	9660	9660	9660	9660	0
78	20240103	200500	909129400	9660	9660	9660	9660	0
79	20240103	200400	909129400	9660	9660	9660	9660	0
80	20240103	200300	909129400	9660	9660	9660	9660	0
81	20240103	200200	909129400	9660	9660	9660	9660	0
82	20240103	200100	909129400	9660	9660	9660	9660	0
83	20240103	200000	909129400	9660	9660	9660	9660	0
84	20240103	195900	909129400	9660	9660	9660	9660	0
85	20240103	195800	909129400	9660	9660	9660	9660	0
86	20240103	195700	909129400	9660	9660	9660	9660	0
87	20240103	195600	909129400	9660	9660	9660	9660	0
88	20240103	195500	909129400	9660	9660	9660	9660	0
89	20240103	195400	909129400	9660	9660	9660	9660	0
90	20240103	195300	909129400	9660	9660	9660	9660	0
91	20240103	195200	909129400	9660	9660	9660	9660	0
92	20240103	195100	909129400	9660	9660	9660	9660	4012
93	20240103	195000	909129400	9660	9660	9660	9660	0
94	20240103	194900	909129400	9660	9660	9660	9660	0
95	20240103	194800	909129400	9660	9660	9660	9660	0
96	20240103	194700	909129400	9660	9660	9660	9660	0
97	20240103	194600	909129400	9660	9660	9660	9660	0
98	20240103	194500	909129400	9660	9660	9660	9660	0
99	20240103	194400	909129400	9660	9660	9660	9660	0
100	20240103	194300	909129400	9660	9660	9660	9660	0
101	20240103	194200	909129400	9660	9660	9660	9660	0
102	20240103	194100	909129400	9660	9660	9660	9660	0
103	20240103	194000	909129400	9660	9660	9660	9660	0
104	20240103	193900	909129400	9660	9660	9660	9660	0
105	20240103	193800	909129400	9660	9660	9660	9660	0
106	20240103	193700	909129400	9660	9660	9660	9660	0
107	20240103	193600	909129400	9660	9660	9660	9660	0
108	20240103	193500	909129400	9660	9660	9660	9660	0
109	20240103	193400	909129400	9660	9660	9660	9660	0
110	20240103	193300	909129400	9660	9660	9660	9660	0
111	20240103	193200	909129400	9660	9660	9660	9660	0
112	20240103	193100	909129400	9660	9660	9660	9660	0
113	20240103	193000	909129400	9660	9660	9660	9660	0
114	20240103	192900	909129400	9660	9660	9660	9660	0
115	20240103	192800	909129400	9660	9660	9660	9660	0
116	20240103	192700	909129400	9660	9660	9660	9660	0
117	20240103	192600	909129400	9660	9660	9660	9660	0
118	20240103	192500	909129400	9660	9660	9660	9660	0
119	20240103	192400	909129400	9660	9660	9660	9660	0
120	20240103	192300	909129400	9660	9660	9660	9660	0
121	20240103	192200	909129400	9660	9660	9660	9660	0
122	20240103	192100	909129400	9660	9660	9660	9660	4012
123	20240103	192000	909129400	9660	9660	9660	9660	0
124	20240103	191900	909129400	9660	9660	9660	9660	0
125	20240103	191800	909129400	9660	9660	9660	9660	0
126	20240103	191700	909129400	9660	9660	9660	9660	0
127	20240103	191600	909129400	9660	9660	9660	9660	0
128	20240103	191500	909129400	9660	9660	9660	9660	0
129	20240103	191400	909129400	9660	9660	9660	9660	0
130	20240103	191300	909129400	9660	9660	9660	9660	0
131	20240103	191200	909129400	9660	9660	9660	9660	0
132	20240103	191100	909129400	9660	9660	9660	9660	0
133	20240103	191000	909129400	9660	9660	9660	9660	0
134	20240103	190900	909129400	9660	9660	9660	9660	0
135	20240103	190800	909129400	9660	9660	9660	9660	0
136	20240103	190700	909129400	9660	9660	9660	9660	0
137	20240103	190600	909129400	9660	9660	9660	9660	0
138	20240103	190500	909129400	9660	9660	9660	9660	0
139	20240103	190400	909129400	9660	9660	9660	9660	0
140	20240103	190300	909129400	9660	9660	9660	9660	0
141	20240103	190200	909129400	9660	9660	9660	9660	0
142	20240103	190100	909129400	9660	9660	9660	9660	0
143	20240103	190000	909129400	9660	9660	9660	9660	0
144	20240103	185900	909129400	9660	9660	9660	9660	0
145	20240103	185800	909129400	9660	9660	9660	9660	0
146	20240103	185700	909129400	9660	9660	9660	9660	0
147	20240103	185600	909129400	9660	9660	9660	9660	0
148	20240103	185500	909129400	9660	9660	9660	9660	0
149	20240103	185400	909129400	9660	9660	9660	9660	0
150	20240103	185300	909129400	9660	9660	9660	9660	0
151	20240103	185200	909129400	9660	9660	9660	9660	0
152	20240103	185100	909129400	9660	9660	9660	9660	4012
153	20240103	185000	909129400	9660	9660	9660	9660	0
154	20240103	184900	909129400	9660	9660	9660	9660	0
155	20240103	184800	909129400	9660	9660	9660	9660	0
156	20240103	184700	909129400	9660	9660	9660	9660	0
157	20240103	184600	909129400	9660	9660	9660	9660	0
158	20240103	184500	909129400	9660	9660	9660	9660	0
159	20240103	184400	909129400	9660	9660	9660	9660	0
160	20240103	184300	909129400	9660	9660	9660	9660	0
161	20240103	184200	909129400	9660	9660	9660	9660	0
162	20240103	184100	909129400	9660	9660	9660	9660	0
163	20240103	184000	909129400	9660	9660	9660	9660	0
164	20240103	183900	909129400	9660	9660	9660	9660	0
165	20240103	183800	909129400	9660	9660	9660	9660	0
166	20240103	183700	909129400	9660	9660	9660	9660	0
167	20240103	183600	909129400	9660	9660	9660	9660	0
168	20240103	183500	909129400	9660	9660	9660	9660	0
169	20240103	183400	909129400	9660	9660	9660	9660	0
170	20240103	183300	909129400	9660	9660	9660	9660	0
171	20240103	183200	909129400	9660	9660	9660	9660	0
172	20240103	183100	909129400	9660	9660	9660	9660	0
173	20240103	183000	909129400	9660	9660	9660	9660	0
174	20240103	182900	909129400	9660	9660	9660	9660	0
175	20240103	182800	909129400	9660	9660	9660	9660	0
176	20240103	182700	909129400	9660	9660	9660	9660	0
177	20240103	182600	909129400	9660	9660	9660	9660	0
178	20240103	182500	909129400	9660	9660	9660	9660	0
179	20240103	182400	909129400	9660	9660	9660	9660	0
180	20240103	182300	909129400	9660	9660	9660	9660	0
181	20240103	182200	909129400	9660	9660	9660	9660	0
182	20240103	182100	909129400	9660	9660	9660	9660	4012
183	20240103	182000	909129400	9660	9660	9660	9660	0
184	20240103	181900	909129400	9660	9660	9660	9660	0
185	20240103	181800	909129400	9660	9660	9660	9660	0
186	20240103	181700	909129400	9660	9660	9660	9660	0
187	20240103	181600	909129400	9660	9660	9660	9660	0
188	20240103	181500	909129400	9660	9660	9660	9660	0
189	20240103	181400	909129400	9660	9660	9660	9660	0
190	20240103	181300	909129400	9660	9660	9660	9660	0
191	20240103	181200	909129400	9660	9660	9660	9660	0
192	20240103	181100	909129400	9660	9660	9660	9660	0
193	20240103	181000	909129400	9660	9660	9660	9660	0
194	20240103	180900	909129400	9660	9660	9660	9660	0
195	20240103	180800	909129400	9660	9660	9660	9660	0
196	20240103	180700	909129400	9660	9660	9660	9660	0
197	20240103	180600	909129400	9660	9660	9660	9660	0
198	20240103	180500	909129400	9660	9660	9660	9660	0
199	20240103	180400	909129400	9660	9660	9660	9660	0
200	20240103	180300	909129400	9660	9660	9660	9660	0
201	20240103	180200	909129400	9660	9660	9660	9660	0
202	20240103	180100	909129400	9660	9660	9660	9660	0
203	20240103	180000	909129400	9660	9660	9660	9660	0
204	20240103	175900	909129400	9660	9660	9660	9660	0
205	20240103	175800	909129400	9660	9660	9660	9660	0
206	20240103	175700	909129400	9660	9660	9660	9660	0
207	20240103	175600	909129400	9660	9660	9660	9660	0
208	20240103	175500	909129400	9660	9660	9660	9660	0
209	20240103	175400	909129400	9660	9660	9660	9660	0
210	20240103	175300	909129400	9660	9660	9660	9660	0
211	20240103	175200	909129400	9660	9660	9660	9660	0
212	20240103	175100	909129400	9660	9660	9660	9660	4012
213	20240103	175000	909129400	9660	9660	9660	9660	0
214	20240103	174900	909129400	9660	9660	9660	9660	0
215	20240103	174800	909129400	9660	9660	9660	9660	0
216	20240103	174700	909129400	9660	9660	9660	9660	0
217	20240103	174600	909129400	9660	9660	9660	9660	0
218	20240103	174500	909129400	9660	9660	9660	9660	0
219	20240103	174400	909129400	9660	9660	9660	9660	0
220	20240103	174300	909129400	9660	9660	9660	9660	0
221	20240103	174200	909129400	9660	9660	9660	9660	0
222	20240103	174100	909129400	9660	9660	9660	9660	0
223	20240103	174000	909129400	9660	9660	9660	9660	0
224	20240103	173900	909129400	9660	9660	9660	9660	0
225	20240103	173800	909129400	9660	9660	9660	9660	0
226	20240103	173700	909129400	9660	9660	9660	9660	0
227	20240103	173600	909129400	9660	9660	9660	9660	0
228	20240103	173500	909129400	9660	9660	9660	9660	0
229	20240103	173400	909129400	9660	9660	9660	9660	0
230	20240103	173300	909129400	9660	9660	9660	9660	0
231	20240103	173200	909129400	9660	9660	9660	9660	0
232	20240103	173100	909129400	9660	9660	9660	9660	0
233	20240103	173000	909129400	9660	9660	9660	9660	0
234	20240103	172900	909129400	9660	9660	9660	9660	0
235	20240103	172800	909129400	9660	9660	9660	9660	0
236	20240103	172700	909129400	9660	9660	9660	9660	0
237	20240103	172600	909129400	9660	9660	9660	9660	0
238	20240103	172500	909129400	9660	9660	9660	9660	0
239	20240103	172400	909129400	9660	9660	9660	9660	0
240	20240103	172300	909129400	9660	9660	9660	9660	0
241	20240103	172200	909129400	9660	9660	9660	9660	0
242	20240103	172100	909129400	9660	9660	9660	9660	4012
243	20240103	172000	909129400	9660	9660	9660	9660	0
244	20240103	171900	909129400	9660	9660	9660	9660	0
245	20240103	171800	909129400	9660	9660	9660	9660	0
246	20240103	171700	909129400	9660	9660	9660	9660	0
247	20240103	171600	909129400	9660	9660	9660	9660	0
248	20240103	171500	909129400	9660	9660	9660	9660	0
249	20240103	171400	909129400	9660	9660	9660	9660	0
250	20240103	171300	909129400	9660	9660	9660	9660	0
251	20240103	171200	909129400	9660	9660	9660	9660	0
252	20240103	171100	909129400	9660	9660	9660	9660	0
253	20240103	171000	909129400	9660	9660	9660	9660	0
254	20240103	170900	909129400	9660	9660	9660	9660	0
255	20240103	170800	909129400	9660	9660	9660	9660	0
256	20240103	170700	909129400	9660	9660	9660	9660	0
257	20240103	170600	909129400	9660	9660	9660	9660	0
258	20240103	170500	909129400	9660	9660	9660	9660	0
259	20240103	170400	909129400	9660	9660	9660	9660	0
260	20240103	170300	909129400	9660	9660	9660	9660	0
261	20240103	170200	909129400	9660	9660	9660	9660	0
262	20240103	170100	909129400	9660	9660	9660	9660	0
263	20240103	170000	909129400	9660	9660	9660	9660	0
264	20240103	165900	909129400	9660	9660	9660	9660	0
265	20240103	165800	909129400	9660	9660	9660	9660	0
266	20240103	165700	909129400	9660	9660	9660	9660	0
267	20240103	165600	909129400	9660	9660	9660	9660	0
268	20240103	165500	909129400	9660	9660	9660	9660	0
269	20240103	165400	909129400	9660	9660	9660	9660	0
270	20240103	165300	909129400	9660	9660	9660	9660	0
271	20240103	165200	909129400	9660	9660	9660	9660	0
272	20240103	165100	909129400	9660	9660	9660	9660	4012
273	20240103	165000	909129400	9660	9660	9660	9660	0
274	20240103	164900	909129400	9660	9660	9660	9660	0
275	20240103	164800	909129400	9660	9660	9660	9660	0
276	20240103	164700	909129400	9660	9660	9660	9660	0
277	20240103	164600	909129400	9660	9660	9660	9660	0
278	20240103	164500	909129400	9660	9660	9660	9660	0
279	20240103	164400	909129400	9660	9660	9660	9660	0
280	20240103	164300	909129400	9660	9660	9660	9660	0
281	20240103	164200	909129400	9660	9660	9660	9660	0
282	20240103	164100	909129400	9660	9660	9660	9660	0
283	20240103	164000	909129400	9660	9660	9660	9660	0
284	20240103	163900	909129400	9660	9660	9660	9660	0
285	20240103	163800	909129400	9660	9660	9660	9660	0
286	20240103	163700	909129400	9660	9660	9660	9660	0
287	20240103	163600	909129400	9660	9660	9660	9660	0
288	20240103	163500	909129400	9660	9660	9660	9660	0
289	20240103	163400	909129400	9660	9660	9660	9660	0
290	20240103	163300	909129400	9660	9660	9660	9660	0
291	20240103	163200	909129400	9660	9660	9660	9660	0
292	20240103	163100	909129400	9660	9660	9660	9660	0
293	20240103	163000	909129400	9660	9660	9660	9660	0
294	20240103	162900	909129400	9660	9660	9660	9660	0
295	20240103	162800	909129400	9660	9660	9660	9660	0
296	20240103	162700	909129400	9660	9660	9660	9660	0
297	20240103	162600	909129400	9660	9660	9660	9660	0
298	20240103	162500	909129400	9660	9660	9660	9660	0
299	20240103	162400	909129400	9660	9660	9660	9660	0
300	20240103	162300	909129400	9660	9660	9660	9660	0
301	20240103	162200	909129400	9660	9660	9660	9660	0
302	20240103	162100	909129400	9660	9660	9660	9660	4012
303	20240103	162000	909129400	9660	9660	9660	9660	0
304	20240103	161900	909129400	9660	9660	9660	9660	0
305	20240103	161800	909129400	9660	9660	9660	9660	0
306	20240103	161700	909129400	9660	9660	9660	9660	0
307	20240103	161600	909129400	9660	9660	9660	9660	0
308	20240103	161500	909129400	9660	9660	9660	9660	0
309	20240103	161400	909129400	9660	9660	9660	9660	0
310	20240103	161300	909129400	9660	9660	9660	9660	0
311	20240103	161200	909129400	9660	9660	9660	9660	0
312	20240103	161100	909129400	9660	9660	9660	9660	0
313	20240103	161000	909129400	9660	9660	9660	9660	0
314	20240103	160900	909129400	9660	9660	9660	9660	0
315	20240103	160800	909129400	9660	9660	9660	9660	0
316	20240103	160700	909129400	9660	9660	9660	9660	0
317	20240103	160600	909129400	9660	9660	9660	9660	0
318	20240103	160500	909129400	9660	9660	9660	9660	0
319	20240103	160400	909129400	9660	9660	9660	9660	0
320	20240103	160300	909129400	9660	9660	9660	9660	0
321	20240103	160200	909129400	9660	9660	9660	9660	0
322	20240103	160100	909129400	9660	9660	9660	9660	0
323	20240103	160000	909129400	9660	9660	9660	9660	0
324	20240103	155900	909129400	9660	9660	9660	9660	0
325	20240103	155800	909129400	9660	9660	9660	9660	0
326	20240103	155700	909129400	9660	9660	9660	9660	0
327	20240103	155600	909129400	9660	9660	9660	9660	0
328	20240103	155500	909129400	9660	9660	9660	9660	0
329	20240103	155400	909129400	9660	9660	9660	9660	0
330	20240103	155300	909129400	9660	9660	9660	9660	0
331	20240103	155200	909129400	9660	9660	9660	9660	0
332	20240103	155100	909129400	9660	9660	9660	9660	4012
333	20240103	155000	909129400	9660	9660	9660	9660	0
334	20240103	154900	909129400	9660	9660	9660	9660	0
335	20240103	154800	909129400	9660	9660	9660	9660	0
336	20240103	154700	909129400	9660	9660	9660	9660	0
337	20240103	154600	909129400	9660	9660	9660	9660	0
338	20240103	154500	909129400	9660	9660	9660	9660	0
339	20240103	154400	909129400	9660	9660	9660	9660	0
340	20240103	154300	909129400	9660	9660	9660	9660	0
341	20240103	154200	909129400	9660	9660	9660	9660	0
342	20240103	154100	909129400	9660	9660	9660	9660	0
343	20240103	154000	909129400	9660	9660	9660	9660	0
344	20240103	153900	909129400	9660	9660	9660	9660	0
345	20240103	153800	909129400	9660	9660	9660	9660	0
346	20240103	153700	909129400	9660	9660	9660	9660	0
347	20240103	153600	909129400	9660	9660	9660	9660	0
348	20240103	153500	909129400	9660	9660	9660	9660	0
349	20240103	153400	909129400	9660	9660	9660	9660	0
350	20240103	153300	909129400	9660	9660	9660	9660	0
351	20240103	153200	909129400	9660	9660	9660	9660	0
352	20240103	153100	909129400	9660	9660	9660	9660	0
353	20240103	153000	909129400	9660	9660	9660	9660	4012
354	20240103	152900	870373480	9710	9710	9710	9710	0
355	20240103	152800	870373480	9710	9710	9710	9710	0
356	20240103	152700	870373480	9710	9710	9710	9710	0
357	20240103	152600	870373480	9710	9710	9710	9710	0
358	20240103	152500	870373480	9710	9710	9710	9710	0
359	20240103	152400	870373480	9710	9710	9710	9710	0
360	20240103	152300	870373480	9710	9710	9710	9710	0
361	20240103	152200	870373480	9710	9710	9710	9710	0
362	20240103	152100	870373480	9710	9710	9710	9710	0
363	20240103	152000	870373480	9710	9710	9710	9710	0
364	20240103	151900	870373480	9710	9720	9720	9710	125
365	20240103	151800	869159580	9720	9710	9720	9710	162
366	20240103	151700	867585990	9720	9720	9720	9700	1101
367	20240103	151600	856901460	9720	9720	9720	9710	130
368	20240103	151500	855637870	9730	9720	9730	9720	57
369	20240103	151400	855083780	9720	9700	9720	9700	54
370	20240103	151300	854559400	9710	9710	9710	9710	56
371	20240103	151200	854015640	9700	9700	9700	9700	20
372	20240103	151100	853821640	9700	9700	9700	9700	0
373	20240103	151000	853821640	9700	9700	9700	9700	170
374	20240103	150900	852172640	9710	9710	9710	9700	124
375	20240103	150800	850968850	9710	9710	9710	9710	187
376	20240103	150700	849153080	9730	9730	9730	9730	0
377	20240103	150600	849153080	9730	9730	9730	9730	1
378	20240103	150500	849143350	9730	9720	9730	9720	5
379	20240103	150400	849094710	9720	9730	9730	9720	32
380	20240103	150300	848783660	9730	9730	9730	9730	2
381	20240103	150200	848764200	9710	9710	9710	9710	12
382	20240103	150100	848647680	9710	9710	9710	9710	125
383	20240103	150000	847433930	9700	9700	9700	9700	0
384	20240103	145900	847433930	9700	9700	9700	9700	7
385	20240103	145800	847366030	9700	9700	9700	9700	1016
386	20240103	145700	837510830	9700	9710	9710	9690	1238
387	20240103	145600	825502270	9730	9740	9740	9730	21
388	20240103	145500	825297930	9740	9740	9740	9740	4
389	20240103	145400	825258970	9680	9740	9740	9680	1002
390	20240103	145300	815545790	9740	9710	9740	9710	1027
391	20240103	145200	805573590	9700	9700	9700	9700	2071
392	20240103	145100	785484890	9710	9710	9710	9710	102
393	20240103	145000	784494470	9710	9710	9710	9710	88
394	20240103	144900	783639990	9710	9710	9710	9710	791
395	20240103	144800	775959380	9710	9710	9710	9710	198
396	20240103	144700	774036800	9710	9710	9710	9710	111
397	20240103	144600	772958990	9710	9750	9750	9710	303
398	20240103	144500	770013620	9740	9740	9740	9740	20
399	20240103	144400	769818820	9750	9750	9750	9750	0
400	20240103	144300	769818820	9750	9760	9760	9750	4
401	20240103	144200	769779790	9720	9710	9720	9710	659
402	20240103	144100	763376320	9720	9720	9720	9720	50
403	20240103	144000	762890320	9720	9720	9720	9720	356
404	20240103	143900	759430000	9720	9720	9720	9720	811
405	20240103	143800	751547080	9720	9720	9750	9720	780
406	20240103	143700	743965180	9720	9750	9750	9720	482
407	20240103	143600	739275560	9750	9770	9770	9750	66
408	20240103	143500	738631970	9770	9770	9770	9770	0
409	20240103	143400	738631970	9770	9770	9770	9770	3
410	20240103	143300	738602660	9770	9770	9770	9770	2
411	20240103	143200	738583120	9770	9770	9770	9770	2
412	20240103	143100	738563580	9770	9770	9770	9770	0
413	20240103	143000	738563580	9770	9750	9770	9750	2
414	20240103	142900	738544060	9770	9770	9770	9770	0
415	20240103	142800	738544060	9770	9760	9770	9760	2
416	20240103	142700	738524530	9770	9770	9770	9770	0
417	20240103	142600	738524530	9770	9770	9770	9770	0
418	20240103	142500	738524530	9770	9740	9770	9740	1031
419	20240103	142400	728461150	9720	9720	9720	9720	70
420	20240103	142300	727780750	9720	9740	9750	9720	114
421	20240103	142200	726670100	9740	9740	9740	9740	5
422	20240103	142100	726621400	9740	9740	9740	9740	1
423	20240103	142000	726611660	9710	9720	9720	9710	105
424	20240103	141900	725591910	9720	9720	9720	9720	76
425	20240103	141800	724853190	9720	9740	9740	9720	927
426	20240103	141700	715840500	9740	9740	9740	9740	0
427	20240103	141600	715840500	9740	9740	9740	9740	1
428	20240103	141500	715830760	9750	9750	9750	9750	11
429	20240103	141400	715723510	9730	9740	9740	9730	450
430	20240103	141300	711344070	9740	9740	9740	9740	0
431	20240103	141200	711344070	9740	9750	9750	9740	232
432	20240103	141100	709082090	9750	9750	9750	9750	0
433	20240103	141000	709082090	9750	9750	9750	9750	0
434	20240103	140900	709082090	9750	9750	9750	9750	0
435	20240103	140800	709082090	9750	9750	9750	9750	0
436	20240103	140700	709082090	9750	9750	9750	9750	0
437	20240103	140600	709082090	9750	9750	9750	9750	79
438	20240103	140500	708311840	9750	9750	9750	9750	127
439	20240103	140400	707073590	9720	9720	9720	9720	100
440	20240103	140300	706101590	9720	9720	9720	9720	0
441	20240103	140200	706101590	9720	9720	9720	9720	2
442	20240103	140100	706082150	9720	9720	9720	9720	36
443	20240103	140000	705732230	9730	9740	9740	9730	791
444	20240103	135900	698033220	9750	9750	9750	9750	0
445	20240103	135800	698033220	9750	9750	9750	9750	28
446	20240103	135700	697760220	9750	9750	9750	9750	0
447	20240103	135600	697760220	9750	9750	9750	9750	147
448	20240103	135500	696326970	9750	9750	9750	9750	103
449	20240103	135400	695322720	9750	9750	9750	9750	27
450	20240103	135300	695059470	9750	9750	9750	9750	2
451	20240103	135200	695039970	9740	9750	9750	9740	416
452	20240103	135100	690987680	9750	9750	9750	9750	9
453	20240103	135000	690899930	9750	9750	9750	9750	91
454	20240103	134900	690012680	9750	9750	9750	9750	64
455	20240103	134800	689388680	9750	9750	9750	9750	0
456	20240103	134700	689388680	9750	9750	9750	9750	0
457	20240103	134600	689388680	9750	9760	9760	9750	221
458	20240103	134500	687232940	9770	9770	9770	9770	18
459	20240103	134400	687057080	9770	9770	9770	9770	0
460	20240103	134300	687057080	9770	9770	9770	9770	0
461	20240103	134200	687057080	9770	9770	9770	9770	8
462	20240103	134100	686978920	9760	9760	9760	9760	0
463	20240103	134000	686978920	9760	9760	9760	9760	0
464	20240103	133900	686978920	9760	9760	9760	9760	0
465	20240103	133800	686978920	9760	9760	9760	9760	2
466	20240103	133700	686959400	9760	9760	9760	9760	60
467	20240103	133600	686373800	9760	9760	9760	9760	52
468	20240103	133500	685866280	9760	9760	9760	9760	20
469	20240103	133400	685671080	9750	9750	9750	9750	131
470	20240103	133300	684393830	9750	9750	9750	9750	36
471	20240103	133200	684042830	9750	9740	9750	9740	34
472	20240103	133100	683711420	9750	9760	9760	9750	129
473	20240103	133000	682453660	9760	9760	9760	9750	73
474	20240103	132900	681741830	9770	9770	9770	9770	2
475	20240103	132800	681722290	9780	9780	9780	9780	0
476	20240103	132700	681722290	9780	9780	9780	9780	15
477	20240103	132600	681575590	9760	9760	9760	9760	0
478	20240103	132500	681575590	9760	9760	9760	9760	28
479	20240103	132400	681302310	9760	9760	9760	9760	1
480	20240103	132300	681292550	9760	9760	9760	9760	2
481	20240103	132200	681273030	9750	9750	9750	9750	0
482	20240103	132100	681273030	9750	9750	9750	9750	75
483	20240103	132000	680541780	9760	9760	9760	9760	0
484	20240103	131900	680541780	9760	9770	9770	9760	21
485	20240103	131800	680336710	9760	9760	9760	9760	0
486	20240103	131700	680336710	9760	9760	9760	9760	0
487	20240103	131600	680336710	9760	9760	9760	9760	1
488	20240103	131500	680326950	9760	9770	9770	9760	100
489	20240103	131400	679350900	9760	9760	9760	9760	39
490	20240103	131300	678970260	9760	9760	9760	9760	104
491	20240103	131200	677955220	9760	9760	9760	9760	1
492	20240103	131100	677945460	9760	9760	9760	9760	27
493	20240103	131000	677681940	9770	9770	9770	9770	6
494	20240103	130900	677623320	9750	9750	9750	9750	1
495	20240103	130800	677613570	9770	9770	9770	9770	3
496	20240103	130700	677584260	9770	9770	9770	9770	20
497	20240103	130600	677388860	9770	9770	9770	9770	0
498	20240103	130500	677388860	9770	9770	9770	9770	0
499	20240103	130400	677388860	9770	9770	9770	9770	34
500	20240103	130300	677056680	9770	9760	9770	9740	201
501	20240103	130200	675098580	9760	9760	9760	9760	0
502	20240103	130100	675098580	9760	9760	9760	9760	50
503	20240103	130000	674610580	9770	9770	9770	9770	1
504	20240103	125900	674600810	9770	9770	9770	9770	20
505	20240103	125800	674405410	9770	9770	9770	9770	0
506	20240103	125700	674405410	9770	9770	9770	9770	0
507	20240103	125600	674405410	9770	9770	9770	9770	1
508	20240103	125500	674395640	9770	9770	9770	9770	1
509	20240103	125400	674385870	9780	9780	9780	9780	4
510	20240103	125300	674346750	9780	9780	9780	9780	0
511	20240103	125200	674346750	9780	9780	9780	9780	0
512	20240103	125100	674346750	9780	9780	9780	9780	0
513	20240103	125000	674346750	9780	9780	9780	9780	100
514	20240103	124900	673368750	9780	9780	9780	9780	1
515	20240103	124800	673358970	9750	9750	9750	9750	100
516	20240103	124700	672383970	9780	9780	9780	9780	20
517	20240103	124600	672188370	9780	9780	9780	9780	5
518	20240103	124500	672139470	9780	9780	9780	9740	2295
519	20240103	124400	649720600	9780	9780	9780	9780	4
520	20240103	124300	649681480	9780	9770	9780	9770	24
521	20240103	124200	649446820	9770	9770	9770	9770	37
522	20240103	124100	649085330	9760	9760	9760	9760	255
523	20240103	124000	646596530	9770	9770	9770	9760	164
524	20240103	123900	644995850	9770	9770	9770	9770	28
525	20240103	123800	644722290	9770	9770	9770	9770	0
526	20240103	123700	644722290	9770	9770	9770	9770	0
527	20240103	123600	644722290	9770	9770	9770	9770	34
528	20240103	123500	644390110	9770	9770	9770	9770	20
529	20240103	123400	644194710	9770	9770	9770	9770	37
530	20240103	123300	643833220	9770	9770	9770	9770	11
531	20240103	123200	643725750	9780	9780	9780	9780	0
532	20240103	123100	643725750	9780	9780	9780	9780	0
533	20240103	123000	643725750	9780	9780	9780	9780	100
534	20240103	122900	642747750	9780	9780	9780	9780	3
535	20240103	122800	642718410	9780	9760	9780	9760	98
536	20240103	122700	641761450	9770	9770	9770	9770	308
537	20240103	122600	638752290	9770	9770	9770	9770	0
538	20240103	122500	638752290	9770	9760	9770	9760	57
539	20240103	122400	638195920	9760	9760	9760	9760	648
540	20240103	122300	631871440	9760	9740	9760	9740	319
541	20240103	122200	628764180	9740	9740	9740	9740	3
542	20240103	122100	628734960	9700	9710	9710	9700	928
543	20240103	122000	619731340	9700	9720	9730	9700	739
544	20240103	121900	612558390	9720	9720	9720	9720	1
545	20240103	121800	612548670	9710	9710	9710	9710	330
546	20240103	121700	609344370	9720	9720	9720	9720	0
547	20240103	121600	609344370	9720	9720	9720	9720	18
548	20240103	121500	609169410	9700	9700	9700	9700	0
549	20240103	121400	609169410	9700	9700	9700	9700	0
550	20240103	121300	609169410	9700	9700	9700	9700	9
551	20240103	121200	609082110	9700	9710	9710	9700	652
552	20240103	121100	602752190	9720	9740	9740	9720	835
553	20240103	121000	594629780	9740	9740	9740	9740	10
554	20240103	120900	594532380	9740	9740	9740	9730	40
555	20240103	120800	594142980	9740	9740	9740	9740	0
556	20240103	120700	594142980	9740	9740	9740	9740	0
557	20240103	120600	594142980	9740	9730	9740	9730	12
558	20240103	120500	594026120	9730	9720	9730	9710	764
559	20240103	120400	586606660	9710	9710	9710	9710	0
560	20240103	120300	586606660	9710	9720	9720	9710	200
561	20240103	120200	584663550	9720	9730	9730	9720	410
562	20240103	120100	580676350	9730	9730	9730	9730	20
563	20240103	120000	580481750	9740	9730	9740	9730	2461
564	20240103	115900	556536080	9730	9730	9730	9730	292
565	20240103	115800	553694920	9730	9730	9730	9730	46
566	20240103	115700	553247340	9730	9750	9750	9730	462
567	20240103	115600	548751820	9750	9750	9750	9750	1
568	20240103	115500	548742070	9730	9730	9730	9730	43
569	20240103	115400	548323680	9730	9730	9730	9730	63
570	20240103	115300	547710690	9730	9730	9730	9730	95
571	20240103	115200	546786340	9740	9760	9760	9740	223
572	20240103	115100	544614030	9750	9750	9750	9750	20
573	20240103	115000	544419030	9750	9750	9750	9750	0
574	20240103	114900	544419030	9750	9750	9750	9750	19
575	20240103	114800	544233780	9750	9750	9750	9750	128
576	20240103	114700	542985780	9750	9750	9750	9750	0
577	20240103	114600	542985780	9750	9750	9750	9750	0
578	20240103	114500	542985780	9750	9760	9760	9750	143
579	20240103	114400	541590500	9760	9760	9760	9760	53
580	20240103	114300	541073220	9760	9760	9760	9760	200
581	20240103	114200	539121220	9750	9750	9750	9750	50
582	20240103	114100	538633720	9750	9750	9750	9750	0
583	20240103	114000	538633720	9750	9750	9750	9750	1
584	20240103	113900	538623970	9750	9750	9750	9750	6
585	20240103	113800	538565470	9750	9750	9750	9750	10
586	20240103	113700	538467970	9760	9760	9760	9760	0
587	20240103	113600	538467970	9760	9760	9760	9760	0
588	20240103	113500	538467970	9760	9760	9760	9760	1
589	20240103	113400	538458210	9760	9760	9770	9760	506
590	20240103	113300	533519600	9760	9760	9760	9760	12
591	20240103	113200	533402480	9740	9740	9740	9740	41
592	20240103	113100	533003140	9750	9750	9750	9750	1
593	20240103	113000	532993390	9750	9750	9750	9750	7
594	20240103	112900	532925140	9760	9750	9760	9750	10
595	20240103	112800	532827620	9750	9750	9750	9750	12
596	20240103	112700	532710620	9750	9750	9750	9750	0
597	20240103	112600	532710620	9750	9730	9750	9730	432
598	20240103	112500	528507180	9730	9730	9730	9730	235
599	20240103	112400	526220630	9740	9740	9740	9740	6
600	20240103	112300	526162190	9740	9740	9740	9740	60
601	20240103	112200	525577790	9740	9740	9740	9740	154
602	20240103	112100	524077830	9740	9740	9740	9730	188
603	20240103	112000	522247380	9740	9750	9750	9740	93
604	20240103	111900	521341160	9750	9750	9750	9750	62
605	20240103	111800	520736660	9750	9750	9750	9750	3
606	20240103	111700	520707410	9750	9750	9750	9750	81
607	20240103	111600	519917660	9750	9750	9750	9750	0
608	20240103	111500	519917660	9750	9760	9760	9750	60
609	20240103	111400	519332640	9770	9770	9770	9770	15
610	20240103	111300	519186090	9770	9760	9770	9760	63
611	20240103	111200	518571080	9760	9760	9770	9760	60
612	20240103	111100	517985420	9770	9770	9770	9770	0
613	20240103	111000	517985420	9770	9770	9770	9770	0
614	20240103	110900	517985420	9770	9770	9770	9770	1
615	20240103	110800	517975650	9770	9730	9770	9730	35
616	20240103	110700	517634900	9730	9750	9770	9730	23
617	20240103	110600	517410950	9750	9760	9760	9750	60
618	20240103	110500	516825940	9750	9750	9750	9750	0
619	20240103	110400	516825940	9750	9750	9750	9750	100
620	20240103	110300	515850940	9750	9740	9750	9740	22
621	20240103	110200	515636450	9740	9750	9750	9740	152
622	20240103	110100	514155830	9760	9760	9760	9760	54
623	20240103	110000	513628790	9760	9760	9760	9760	187
624	20240103	105900	511803670	9760	9760	9760	9760	0
625	20240103	105800	511803670	9760	9750	9760	9750	218
626	20240103	105700	509678160	9740	9740	9740	9740	94
627	20240103	105600	508762600	9730	9730	9730	9730	125
628	20240103	105500	507546350	9730	9720	9730	9710	126
629	20240103	105400	506322270	9720	9720	9720	9720	89
630	20240103	105300	505457190	9720	9720	9720	9720	0
631	20240103	105200	505457190	9720	9720	9720	9710	30
632	20240103	105100	505165620	9720	9720	9720	9720	53
633	20240103	105000	504650460	9720	9730	9730	9720	32
634	20240103	104900	504339410	9710	9730	9730	9710	606
635	20240103	104800	498444450	9730	9730	9730	9730	1
636	20240103	104700	498434720	9730	9730	9730	9730	2
637	20240103	104600	498415260	9720	9730	9730	9720	155
638	20240103	104500	496908580	9730	9740	9740	9730	12
639	20240103	104400	496791720	9740	9730	9740	9730	2
640	20240103	104300	496772250	9740	9730	9740	9720	412
641	20240103	104200	492764000	9730	9730	9730	9710	54
642	20240103	104100	492239080	9730	9730	9730	9730	0
643	20240103	104000	492239080	9730	9730	9730	9730	5
644	20240103	103900	492190430	9730	9730	9730	9730	40
645	20240103	103800	491801230	9730	9730	9730	9730	21
646	20240103	103700	491596900	9730	9730	9730	9730	12
647	20240103	103600	491480140	9740	9740	9740	9740	0
648	20240103	103500	491480140	9740	9730	9740	9730	24
649	20240103	103400	491246560	9730	9740	9740	9730	76
650	20240103	103300	490506430	9740	9740	9740	9740	2
651	20240103	103200	490486950	9740	9730	9740	9710	239
652	20240103	103100	488160530	9730	9730	9730	9730	2
653	20240103	103000	488141070	9700	9700	9700	9700	0
654	20240103	102900	488141070	9700	9690	9700	9690	247
655	20240103	102800	485745260	9700	9700	9700	9700	1
656	20240103	102700	485735560	9700	9700	9710	9700	195
657	20240103	102600	483844050	9720	9720	9720	9720	1
658	20240103	102500	483834330	9700	9720	9720	9700	187
659	20240103	102400	482019720	9730	9730	9730	9730	6
660	20240103	102300	481961340	9730	9730	9730	9720	101
661	20240103	102200	480979580	9730	9720	9730	9720	36
662	20240103	102100	480629350	9720	9720	9720	9720	224
663	20240103	102000	478452070	9720	9730	9730	9720	15
664	20240103	101900	478306260	9730	9730	9730	9730	102
665	20240103	101800	477313800	9700	9700	9700	9700	0
666	20240103	101700	477313800	9700	9700	9730	9700	177
667	20240103	101600	475596300	9700	9690	9700	9690	334
668	20240103	101500	472357640	9690	9690	9690	9690	241
669	20240103	101400	470022350	9690	9680	9690	9680	112
670	20240103	101300	468938180	9680	9680	9680	9670	97
671	20240103	101200	467999260	9680	9670	9680	9670	641
672	20240103	101100	461800740	9670	9670	9670	9670	185
673	20240103	101000	460011790	9670	9660	9680	9660	247
674	20240103	100900	457624000	9650	9690	9690	9600	2649
675	20240103	100800	432115100	9680	9690	9690	9670	383
676	20240103	100700	428409160	9690	9700	9700	9670	1421
677	20240103	100600	414651860	9690	9700	9730	9690	27
678	20240103	100500	414389690	9690	9720	9740	9690	1040
679	20240103	100400	404307090	9700	9700	9700	9700	0
680	20240103	100300	404307090	9700	9750	9750	9670	1749
681	20240103	100200	387321610	9740	9740	9740	9740	72
682	20240103	100100	386620330	9700	9760	9760	9700	4276
683	20240103	100000	345088380	9770	9760	9790	9730	393
684	20240103	095900	341259550	9750	9790	9790	9730	83
685	20240103	095800	340451150	9720	9770	9770	9720	5799
686	20240103	095700	283953430	9770	9790	9790	9770	2076
687	20240103	095600	263661370	9790	9820	9820	9790	846
688	20240103	095500	255371080	9820	9840	9840	9820	356
689	20240103	095400	251872470	9850	9850	9850	9850	19
690	20240103	095300	251685320	9860	9860	9860	9860	52
691	20240103	095200	251172600	9860	9860	9860	9860	119
692	20240103	095100	249999260	9860	9860	9860	9860	27
693	20240103	095000	249733040	9860	9860	9870	9860	190
694	20240103	094900	247859440	9860	9860	9860	9860	9
695	20240103	094800	247770700	9860	9860	9860	9860	201
696	20240103	094700	245788840	9870	9870	9880	9870	3
697	20240103	094600	245759220	9870	9870	9870	9870	57
698	20240103	094500	245196630	9870	9880	9880	9870	12
699	20240103	094400	245078090	9880	9870	9890	9870	702
700	20240103	094300	238142670	9850	9840	9870	9840	11
701	20240103	094200	238034190	9840	9830	9870	9830	628
702	20240103	094100	231844900	9830	9830	9830	9830	152
703	20240103	094000	230350740	9830	9830	9830	9830	238
704	20240103	093900	228011200	9830	9830	9830	9820	59
705	20240103	093800	227431730	9830	9830	9850	9830	37
706	20240103	093700	227067720	9830	9830	9830	9830	200
707	20240103	093600	225101720	9830	9830	9830	9830	37
708	20240103	093500	224738010	9850	9850	9850	9850	78
709	20240103	093400	223969710	9830	9830	9830	9830	20
710	20240103	093300	223773110	9820	9820	9820	9820	9
711	20240103	093200	223684730	9820	9820	9820	9820	51
712	20240103	093100	223183910	9820	9840	9840	9820	58
713	20240103	093000	222613410	9840	9840	9840	9840	83
714	20240103	092900	221796690	9830	9800	9830	9780	695
715	20240103	092800	214983430	9800	9780	9800	9770	353
716	20240103	092700	211527650	9780	9800	9820	9780	899
717	20240103	092600	202730760	9800	9820	9820	9800	1711
718	20240103	092500	185953190	9820	9830	9830	9820	1529
719	20240103	092400	170935860	9830	9850	9850	9830	1144
720	20240103	092300	159684690	9850	9870	9870	9850	482
721	20240103	092200	154932850	9870	9870	9870	9870	20
722	20240103	092100	154735450	9870	9870	9870	9870	1
723	20240103	092000	154725580	9870	9870	9870	9850	267
724	20240103	091900	152093910	9870	9900	9900	9870	39
725	20240103	091800	151708710	9900	9900	9900	9900	11
726	20240103	091700	151599810	9900	9870	9900	9870	1117
727	20240103	091600	140568430	9840	9840	9840	9840	1000
728	20240103	091500	130728430	9840	9840	9840	9840	183
729	20240103	091400	128927710	9840	9870	9870	9840	1887
730	20240103	091300	110339270	9870	9880	9880	9870	13
731	20240103	091200	110210950	9900	9870	9910	9860	772
732	20240103	091100	102584410	9910	9910	9910	9910	10
733	20240103	091000	102485310	9870	9870	9870	9870	151
734	20240103	090900	100994940	9870	9870	9870	9870	18
735	20240103	090800	100817280	9870	9870	9870	9860	687
736	20240103	090700	94037090	9840	9840	9840	9840	208
737	20240103	090600	91990370	9830	9830	9830	9830	0
738	20240103	090500	91990370	9830	9840	9840	9830	189
739	20240103	090400	90132490	9830	9870	9870	9820	1096
740	20240103	090300	79362250	9870	9850	9870	9840	2453
741	20240103	090200	55198610	9860	9860	9860	9840	2403
742	20240103	090100	31552280	9840	9940	9940	9820	573
743	20240103	090000	25900650	9940	9950	9950	9940	2602