KissMeData/391060/min/candle-20240104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240104	212900	110884030	9850	9850	9850	9850	251
3	20240104	212800	110884030	9850	9850	9850	9850	0
4	20240104	212700	110884030	9850	9850	9850	9850	0
5	20240104	212600	110884030	9850	9850	9850	9850	0
6	20240104	212500	110884030	9850	9850	9850	9850	0
7	20240104	212400	110884030	9850	9850	9850	9850	0
8	20240104	212300	110884030	9850	9850	9850	9850	0
9	20240104	212200	110884030	9850	9850	9850	9850	0
10	20240104	212100	110884030	9850	9850	9850	9850	0
11	20240104	212000	110884030	9850	9850	9850	9850	0
12	20240104	211900	110884030	9850	9850	9850	9850	0
13	20240104	211800	110884030	9850	9850	9850	9850	0
14	20240104	211700	110884030	9850	9850	9850	9850	0
15	20240104	211600	110884030	9850	9850	9850	9850	0
16	20240104	211500	110884030	9850	9850	9850	9850	0
17	20240104	211400	110884030	9850	9850	9850	9850	0
18	20240104	211300	110884030	9850	9850	9850	9850	0
19	20240104	211200	110884030	9850	9850	9850	9850	0
20	20240104	211100	110884030	9850	9850	9850	9850	0
21	20240104	211000	110884030	9850	9850	9850	9850	0
22	20240104	210900	110884030	9850	9850	9850	9850	0
23	20240104	210800	110884030	9850	9850	9850	9850	0
24	20240104	210700	110884030	9850	9850	9850	9850	0
25	20240104	210600	110884030	9850	9850	9850	9850	0
26	20240104	210500	110884030	9850	9850	9850	9850	0
27	20240104	210400	110884030	9850	9850	9850	9850	0
28	20240104	210300	110884030	9850	9850	9850	9850	0
29	20240104	210200	110884030	9850	9850	9850	9850	0
30	20240104	210100	110884030	9850	9850	9850	9850	0
31	20240104	210000	110884030	9850	9850	9850	9850	0
32	20240104	205900	110884030	9850	9850	9850	9850	251
33	20240104	205800	110884030	9850	9850	9850	9850	0
34	20240104	205700	110884030	9850	9850	9850	9850	0
35	20240104	205600	110884030	9850	9850	9850	9850	0
36	20240104	205500	110884030	9850	9850	9850	9850	0
37	20240104	205400	110884030	9850	9850	9850	9850	0
38	20240104	205300	110884030	9850	9850	9850	9850	0
39	20240104	205200	110884030	9850	9850	9850	9850	0
40	20240104	205100	110884030	9850	9850	9850	9850	0
41	20240104	205000	110884030	9850	9850	9850	9850	0
42	20240104	204900	110884030	9850	9850	9850	9850	0
43	20240104	204800	110884030	9850	9850	9850	9850	0
44	20240104	204700	110884030	9850	9850	9850	9850	0
45	20240104	204600	110884030	9850	9850	9850	9850	0
46	20240104	204500	110884030	9850	9850	9850	9850	0
47	20240104	204400	110884030	9850	9850	9850	9850	0
48	20240104	204300	110884030	9850	9850	9850	9850	0
49	20240104	204200	110884030	9850	9850	9850	9850	0
50	20240104	204100	110884030	9850	9850	9850	9850	0
51	20240104	204000	110884030	9850	9850	9850	9850	0
52	20240104	203900	110884030	9850	9850	9850	9850	0
53	20240104	203800	110884030	9850	9850	9850	9850	0
54	20240104	203700	110884030	9850	9850	9850	9850	0
55	20240104	203600	110884030	9850	9850	9850	9850	0
56	20240104	203500	110884030	9850	9850	9850	9850	0
57	20240104	203400	110884030	9850	9850	9850	9850	0
58	20240104	203300	110884030	9850	9850	9850	9850	0
59	20240104	203200	110884030	9850	9850	9850	9850	0
60	20240104	203100	110884030	9850	9850	9850	9850	0
61	20240104	203000	110884030	9850	9850	9850	9850	0
62	20240104	202900	110884030	9850	9850	9850	9850	251
63	20240104	202800	110884030	9850	9850	9850	9850	0
64	20240104	202700	110884030	9850	9850	9850	9850	0
65	20240104	202600	110884030	9850	9850	9850	9850	0
66	20240104	202500	110884030	9850	9850	9850	9850	0
67	20240104	202400	110884030	9850	9850	9850	9850	0
68	20240104	202300	110884030	9850	9850	9850	9850	0
69	20240104	202200	110884030	9850	9850	9850	9850	0
70	20240104	202100	110884030	9850	9850	9850	9850	0
71	20240104	202000	110884030	9850	9850	9850	9850	0
72	20240104	201900	110884030	9850	9850	9850	9850	0
73	20240104	201800	110884030	9850	9850	9850	9850	0
74	20240104	201700	110884030	9850	9850	9850	9850	0
75	20240104	201600	110884030	9850	9850	9850	9850	0
76	20240104	201500	110884030	9850	9850	9850	9850	0
77	20240104	201400	110884030	9850	9850	9850	9850	0
78	20240104	201300	110884030	9850	9850	9850	9850	0
79	20240104	201200	110884030	9850	9850	9850	9850	0
80	20240104	201100	110884030	9850	9850	9850	9850	0
81	20240104	201000	110884030	9850	9850	9850	9850	0
82	20240104	200900	110884030	9850	9850	9850	9850	0
83	20240104	200800	110884030	9850	9850	9850	9850	0
84	20240104	200700	110884030	9850	9850	9850	9850	0
85	20240104	200600	110884030	9850	9850	9850	9850	0
86	20240104	200500	110884030	9850	9850	9850	9850	0
87	20240104	200400	110884030	9850	9850	9850	9850	0
88	20240104	200300	110884030	9850	9850	9850	9850	0
89	20240104	200200	110884030	9850	9850	9850	9850	0
90	20240104	200100	110884030	9850	9850	9850	9850	0
91	20240104	200000	110884030	9850	9850	9850	9850	0
92	20240104	195900	110884030	9850	9850	9850	9850	251
93	20240104	195800	110884030	9850	9850	9850	9850	0
94	20240104	195700	110884030	9850	9850	9850	9850	0
95	20240104	195600	110884030	9850	9850	9850	9850	0
96	20240104	195500	110884030	9850	9850	9850	9850	0
97	20240104	195400	110884030	9850	9850	9850	9850	0
98	20240104	195300	110884030	9850	9850	9850	9850	0
99	20240104	195200	110884030	9850	9850	9850	9850	0
100	20240104	195100	110884030	9850	9850	9850	9850	0
101	20240104	195000	110884030	9850	9850	9850	9850	0
102	20240104	194900	110884030	9850	9850	9850	9850	0
103	20240104	194800	110884030	9850	9850	9850	9850	0
104	20240104	194700	110884030	9850	9850	9850	9850	0
105	20240104	194600	110884030	9850	9850	9850	9850	0
106	20240104	194500	110884030	9850	9850	9850	9850	0
107	20240104	194400	110884030	9850	9850	9850	9850	0
108	20240104	194300	110884030	9850	9850	9850	9850	0
109	20240104	194200	110884030	9850	9850	9850	9850	0
110	20240104	194100	110884030	9850	9850	9850	9850	0
111	20240104	194000	110884030	9850	9850	9850	9850	0
112	20240104	193900	110884030	9850	9850	9850	9850	0
113	20240104	193800	110884030	9850	9850	9850	9850	0
114	20240104	193700	110884030	9850	9850	9850	9850	0
115	20240104	193600	110884030	9850	9850	9850	9850	0
116	20240104	193500	110884030	9850	9850	9850	9850	0
117	20240104	193400	110884030	9850	9850	9850	9850	0
118	20240104	193300	110884030	9850	9850	9850	9850	0
119	20240104	193200	110884030	9850	9850	9850	9850	0
120	20240104	193100	110884030	9850	9850	9850	9850	0
121	20240104	193000	110884030	9850	9850	9850	9850	0
122	20240104	192900	110884030	9850	9850	9850	9850	251
123	20240104	192800	110884030	9850	9850	9850	9850	0
124	20240104	192700	110884030	9850	9850	9850	9850	0
125	20240104	192600	110884030	9850	9850	9850	9850	0
126	20240104	192500	110884030	9850	9850	9850	9850	0
127	20240104	192400	110884030	9850	9850	9850	9850	0
128	20240104	192300	110884030	9850	9850	9850	9850	0
129	20240104	192200	110884030	9850	9850	9850	9850	0
130	20240104	192100	110884030	9850	9850	9850	9850	0
131	20240104	192000	110884030	9850	9850	9850	9850	0
132	20240104	191900	110884030	9850	9850	9850	9850	0
133	20240104	191800	110884030	9850	9850	9850	9850	0
134	20240104	191700	110884030	9850	9850	9850	9850	0
135	20240104	191600	110884030	9850	9850	9850	9850	0
136	20240104	191500	110884030	9850	9850	9850	9850	0
137	20240104	191400	110884030	9850	9850	9850	9850	0
138	20240104	191300	110884030	9850	9850	9850	9850	0
139	20240104	191200	110884030	9850	9850	9850	9850	0
140	20240104	191100	110884030	9850	9850	9850	9850	0
141	20240104	191000	110884030	9850	9850	9850	9850	0
142	20240104	190900	110884030	9850	9850	9850	9850	0
143	20240104	190800	110884030	9850	9850	9850	9850	0
144	20240104	190700	110884030	9850	9850	9850	9850	0
145	20240104	190600	110884030	9850	9850	9850	9850	0
146	20240104	190500	110884030	9850	9850	9850	9850	0
147	20240104	190400	110884030	9850	9850	9850	9850	0
148	20240104	190300	110884030	9850	9850	9850	9850	0
149	20240104	190200	110884030	9850	9850	9850	9850	0
150	20240104	190100	110884030	9850	9850	9850	9850	0
151	20240104	190000	110884030	9850	9850	9850	9850	0
152	20240104	185900	110884030	9850	9850	9850	9850	251
153	20240104	185800	110884030	9850	9850	9850	9850	0
154	20240104	185700	110884030	9850	9850	9850	9850	0
155	20240104	185600	110884030	9850	9850	9850	9850	0
156	20240104	185500	110884030	9850	9850	9850	9850	0
157	20240104	185400	110884030	9850	9850	9850	9850	0
158	20240104	185300	110884030	9850	9850	9850	9850	0
159	20240104	185200	110884030	9850	9850	9850	9850	0
160	20240104	185100	110884030	9850	9850	9850	9850	0
161	20240104	185000	110884030	9850	9850	9850	9850	0
162	20240104	184900	110884030	9850	9850	9850	9850	0
163	20240104	184800	110884030	9850	9850	9850	9850	0
164	20240104	184700	110884030	9850	9850	9850	9850	0
165	20240104	184600	110884030	9850	9850	9850	9850	0
166	20240104	184500	110884030	9850	9850	9850	9850	0
167	20240104	184400	110884030	9850	9850	9850	9850	0
168	20240104	184300	110884030	9850	9850	9850	9850	0
169	20240104	184200	110884030	9850	9850	9850	9850	0
170	20240104	184100	110884030	9850	9850	9850	9850	0
171	20240104	184000	110884030	9850	9850	9850	9850	0
172	20240104	183900	110884030	9850	9850	9850	9850	0
173	20240104	183800	110884030	9850	9850	9850	9850	0
174	20240104	183700	110884030	9850	9850	9850	9850	0
175	20240104	183600	110884030	9850	9850	9850	9850	0
176	20240104	183500	110884030	9850	9850	9850	9850	0
177	20240104	183400	110884030	9850	9850	9850	9850	0
178	20240104	183300	110884030	9850	9850	9850	9850	0
179	20240104	183200	110884030	9850	9850	9850	9850	0
180	20240104	183100	110884030	9850	9850	9850	9850	0
181	20240104	183000	110884030	9850	9850	9850	9850	0
182	20240104	182900	110884030	9850	9850	9850	9850	251
183	20240104	182800	110884030	9850	9850	9850	9850	0
184	20240104	182700	110884030	9850	9850	9850	9850	0
185	20240104	182600	110884030	9850	9850	9850	9850	0
186	20240104	182500	110884030	9850	9850	9850	9850	0
187	20240104	182400	110884030	9850	9850	9850	9850	0
188	20240104	182300	110884030	9850	9850	9850	9850	0
189	20240104	182200	110884030	9850	9850	9850	9850	0
190	20240104	182100	110884030	9850	9850	9850	9850	0
191	20240104	182000	110884030	9850	9850	9850	9850	0
192	20240104	181900	110884030	9850	9850	9850	9850	0
193	20240104	181800	110884030	9850	9850	9850	9850	0
194	20240104	181700	110884030	9850	9850	9850	9850	0
195	20240104	181600	110884030	9850	9850	9850	9850	0
196	20240104	181500	110884030	9850	9850	9850	9850	0
197	20240104	181400	110884030	9850	9850	9850	9850	0
198	20240104	181300	110884030	9850	9850	9850	9850	0
199	20240104	181200	110884030	9850	9850	9850	9850	0
200	20240104	181100	110884030	9850	9850	9850	9850	0
201	20240104	181000	110884030	9850	9850	9850	9850	0
202	20240104	180900	110884030	9850	9850	9850	9850	0
203	20240104	180800	110884030	9850	9850	9850	9850	0
204	20240104	180700	110884030	9850	9850	9850	9850	0
205	20240104	180600	110884030	9850	9850	9850	9850	0
206	20240104	180500	110884030	9850	9850	9850	9850	0
207	20240104	180400	110884030	9850	9850	9850	9850	0
208	20240104	180300	110884030	9850	9850	9850	9850	0
209	20240104	180200	110884030	9850	9850	9850	9850	0
210	20240104	180100	110884030	9850	9850	9850	9850	0
211	20240104	180000	110884030	9850	9850	9850	9850	0
212	20240104	175900	110884030	9850	9850	9850	9850	251
213	20240104	175800	110884030	9850	9850	9850	9850	0
214	20240104	175700	110884030	9850	9850	9850	9850	0
215	20240104	175600	110884030	9850	9850	9850	9850	0
216	20240104	175500	110884030	9850	9850	9850	9850	0
217	20240104	175400	110884030	9850	9850	9850	9850	0
218	20240104	175300	110884030	9850	9850	9850	9850	0
219	20240104	175200	110884030	9850	9850	9850	9850	0
220	20240104	175100	110884030	9850	9850	9850	9850	0
221	20240104	175000	110884030	9850	9850	9850	9850	0
222	20240104	174900	110884030	9850	9850	9850	9850	0
223	20240104	174800	110884030	9850	9850	9850	9850	0
224	20240104	174700	110884030	9850	9850	9850	9850	0
225	20240104	174600	110884030	9850	9850	9850	9850	0
226	20240104	174500	110884030	9850	9850	9850	9850	0
227	20240104	174400	110884030	9850	9850	9850	9850	0
228	20240104	174300	110884030	9850	9850	9850	9850	0
229	20240104	174200	110884030	9850	9850	9850	9850	0
230	20240104	174100	110884030	9850	9850	9850	9850	0
231	20240104	174000	110884030	9850	9850	9850	9850	0
232	20240104	173900	110884030	9850	9850	9850	9850	0
233	20240104	173800	110884030	9850	9850	9850	9850	0
234	20240104	173700	110884030	9850	9850	9850	9850	0
235	20240104	173600	110884030	9850	9850	9850	9850	0
236	20240104	173500	110884030	9850	9850	9850	9850	0
237	20240104	173400	110884030	9850	9850	9850	9850	0
238	20240104	173300	110884030	9850	9850	9850	9850	0
239	20240104	173200	110884030	9850	9850	9850	9850	0
240	20240104	173100	110884030	9850	9850	9850	9850	0
241	20240104	173000	110884030	9850	9850	9850	9850	0
242	20240104	172900	110884030	9850	9850	9850	9850	251
243	20240104	172800	110884030	9850	9850	9850	9850	0
244	20240104	172700	110884030	9850	9850	9850	9850	0
245	20240104	172600	110884030	9850	9850	9850	9850	0
246	20240104	172500	110884030	9850	9850	9850	9850	0
247	20240104	172400	110884030	9850	9850	9850	9850	0
248	20240104	172300	110884030	9850	9850	9850	9850	0
249	20240104	172200	110884030	9850	9850	9850	9850	0
250	20240104	172100	110884030	9850	9850	9850	9850	0
251	20240104	172000	110884030	9850	9850	9850	9850	0
252	20240104	171900	110884030	9850	9850	9850	9850	0
253	20240104	171800	110884030	9850	9850	9850	9850	0
254	20240104	171700	110884030	9850	9850	9850	9850	0
255	20240104	171600	110884030	9850	9850	9850	9850	0
256	20240104	171500	110884030	9850	9850	9850	9850	0
257	20240104	171400	110884030	9850	9850	9850	9850	0
258	20240104	171300	110884030	9850	9850	9850	9850	0
259	20240104	171200	110884030	9850	9850	9850	9850	0
260	20240104	171100	110884030	9850	9850	9850	9850	0
261	20240104	171000	110884030	9850	9850	9850	9850	0
262	20240104	170900	110884030	9850	9850	9850	9850	0
263	20240104	170800	110884030	9850	9850	9850	9850	0
264	20240104	170700	110884030	9850	9850	9850	9850	0
265	20240104	170600	110884030	9850	9850	9850	9850	0
266	20240104	170500	110884030	9850	9850	9850	9850	0
267	20240104	170400	110884030	9850	9850	9850	9850	0
268	20240104	170300	110884030	9850	9850	9850	9850	0
269	20240104	170200	110884030	9850	9850	9850	9850	0
270	20240104	170100	110884030	9850	9850	9850	9850	0
271	20240104	170000	110884030	9850	9850	9850	9850	0
272	20240104	165900	110884030	9850	9850	9850	9850	251
273	20240104	165800	110884030	9850	9850	9850	9850	0
274	20240104	165700	110884030	9850	9850	9850	9850	0
275	20240104	165600	110884030	9850	9850	9850	9850	0
276	20240104	165500	110884030	9850	9850	9850	9850	0
277	20240104	165400	110884030	9850	9850	9850	9850	0
278	20240104	165300	110884030	9850	9850	9850	9850	0
279	20240104	165200	110884030	9850	9850	9850	9850	0
280	20240104	165100	110884030	9850	9850	9850	9850	0
281	20240104	165000	110884030	9850	9850	9850	9850	0
282	20240104	164900	110884030	9850	9850	9850	9850	0
283	20240104	164800	110884030	9850	9850	9850	9850	0
284	20240104	164700	110884030	9850	9850	9850	9850	0
285	20240104	164600	110884030	9850	9850	9850	9850	0
286	20240104	164500	110884030	9850	9850	9850	9850	0
287	20240104	164400	110884030	9850	9850	9850	9850	0
288	20240104	164300	110884030	9850	9850	9850	9850	0
289	20240104	164200	110884030	9850	9850	9850	9850	0
290	20240104	164100	110884030	9850	9850	9850	9850	0
291	20240104	164000	110884030	9850	9850	9850	9850	0
292	20240104	163900	110884030	9850	9850	9850	9850	0
293	20240104	163800	110884030	9850	9850	9850	9850	0
294	20240104	163700	110884030	9850	9850	9850	9850	0
295	20240104	163600	110884030	9850	9850	9850	9850	0
296	20240104	163500	110884030	9850	9850	9850	9850	0
297	20240104	163400	110884030	9850	9850	9850	9850	0
298	20240104	163300	110884030	9850	9850	9850	9850	0
299	20240104	163200	110884030	9850	9850	9850	9850	0
300	20240104	163100	110884030	9850	9850	9850	9850	0
301	20240104	163000	110884030	9850	9850	9850	9850	0
302	20240104	162900	110884030	9850	9850	9850	9850	251
303	20240104	162800	110884030	9850	9850	9850	9850	0
304	20240104	162700	110884030	9850	9850	9850	9850	0
305	20240104	162600	110884030	9850	9850	9850	9850	0
306	20240104	162500	110884030	9850	9850	9850	9850	0
307	20240104	162400	110884030	9850	9850	9850	9850	0
308	20240104	162300	110884030	9850	9850	9850	9850	0
309	20240104	162200	110884030	9850	9850	9850	9850	0
310	20240104	162100	110884030	9850	9850	9850	9850	0
311	20240104	162000	110884030	9850	9850	9850	9850	0
312	20240104	161900	110884030	9850	9850	9850	9850	0
313	20240104	161800	110884030	9850	9850	9850	9850	0
314	20240104	161700	110884030	9850	9850	9850	9850	0
315	20240104	161600	110884030	9850	9850	9850	9850	0
316	20240104	161500	110884030	9850	9850	9850	9850	0
317	20240104	161400	110884030	9850	9850	9850	9850	0
318	20240104	161300	110884030	9850	9850	9850	9850	0
319	20240104	161200	110884030	9850	9850	9850	9850	0
320	20240104	161100	110884030	9850	9850	9850	9850	0
321	20240104	161000	110884030	9850	9850	9850	9850	0
322	20240104	160900	110884030	9850	9850	9850	9850	0
323	20240104	160800	110884030	9850	9850	9850	9850	0
324	20240104	160700	110884030	9850	9850	9850	9850	0
325	20240104	160600	110884030	9850	9850	9850	9850	0
326	20240104	160500	110884030	9850	9850	9850	9850	0
327	20240104	160400	110884030	9850	9850	9850	9850	0
328	20240104	160300	110884030	9850	9850	9850	9850	0
329	20240104	160200	110884030	9850	9850	9850	9850	0
330	20240104	160100	110884030	9850	9850	9850	9850	0
331	20240104	160000	110884030	9850	9850	9850	9850	0
332	20240104	155900	110884030	9850	9850	9850	9850	251
333	20240104	155800	110884030	9850	9850	9850	9850	0
334	20240104	155700	110884030	9850	9850	9850	9850	0
335	20240104	155600	110884030	9850	9850	9850	9850	0
336	20240104	155500	110884030	9850	9850	9850	9850	0
337	20240104	155400	110884030	9850	9850	9850	9850	0
338	20240104	155300	110884030	9850	9850	9850	9850	0
339	20240104	155200	110884030	9850	9850	9850	9850	0
340	20240104	155100	110884030	9850	9850	9850	9850	0
341	20240104	155000	110884030	9850	9850	9850	9850	0
342	20240104	154900	110884030	9850	9850	9850	9850	0
343	20240104	154800	110884030	9850	9850	9850	9850	0
344	20240104	154700	110884030	9850	9850	9850	9850	0
345	20240104	154600	110884030	9850	9850	9850	9850	0
346	20240104	154500	110884030	9850	9850	9850	9850	0
347	20240104	154400	110884030	9850	9850	9850	9850	0
348	20240104	154300	110884030	9850	9850	9850	9850	0
349	20240104	154200	110884030	9850	9850	9850	9850	0
350	20240104	154100	110884030	9850	9850	9850	9850	0
351	20240104	154000	110884030	9850	9850	9850	9850	0
352	20240104	153900	110884030	9850	9850	9850	9850	0
353	20240104	153800	110884030	9850	9850	9850	9850	0
354	20240104	153700	110884030	9850	9850	9850	9850	0
355	20240104	153600	110884030	9850	9850	9850	9850	0
356	20240104	153500	110884030	9850	9850	9850	9850	0
357	20240104	153400	110884030	9850	9850	9850	9850	0
358	20240104	153300	110884030	9850	9850	9850	9850	0
359	20240104	153200	110884030	9850	9850	9850	9850	0
360	20240104	153100	110884030	9850	9850	9850	9850	0
361	20240104	153000	110884030	9850	9850	9850	9850	251
362	20240104	152900	108411680	9860	9860	9860	9860	0
363	20240104	152800	108411680	9860	9860	9860	9860	0
364	20240104	152700	108411680	9860	9860	9860	9860	0
365	20240104	152600	108411680	9860	9860	9860	9860	0
366	20240104	152500	108411680	9860	9860	9860	9860	0
367	20240104	152400	108411680	9860	9860	9860	9860	0
368	20240104	152300	108411680	9860	9860	9860	9860	0
369	20240104	152200	108411680	9860	9860	9860	9860	0
370	20240104	152100	108411680	9860	9860	9860	9860	0
371	20240104	152000	108411680	9860	9860	9860	9860	0
372	20240104	151900	108411680	9860	9860	9860	9860	0
373	20240104	151800	108411680	9860	9860	9860	9860	2
374	20240104	151700	108391960	9860	9860	9860	9860	0
375	20240104	151600	108391960	9860	9860	9860	9860	0
376	20240104	151500	108391960	9860	9860	9860	9860	2
377	20240104	151400	108372240	9860	9860	9860	9860	0
378	20240104	151300	108372240	9860	9860	9860	9860	0
379	20240104	151200	108372240	9860	9860	9860	9860	2
380	20240104	151100	108352520	9860	9860	9860	9860	3
381	20240104	151000	108322940	9860	9860	9860	9860	1
382	20240104	150900	108313080	9850	9850	9850	9850	10
383	20240104	150800	108214580	9800	9800	9800	9800	0
384	20240104	150700	108214580	9800	9800	9800	9800	0
385	20240104	150600	108214580	9800	9800	9800	9800	0
386	20240104	150500	108214580	9800	9800	9800	9800	0
387	20240104	150400	108214580	9800	9800	9800	9800	0
388	20240104	150300	108214580	9800	9800	9800	9800	0
389	20240104	150200	108214580	9800	9800	9800	9800	0
390	20240104	150100	108214580	9800	9800	9800	9800	0
391	20240104	150000	108214580	9800	9830	9830	9800	12
392	20240104	145900	108096650	9850	9850	9850	9850	80
393	20240104	145800	107308650	9850	9850	9850	9850	80
394	20240104	145700	106520650	9850	9850	9850	9850	247
395	20240104	145600	104087700	9840	9830	9840	9830	20
396	20240104	145500	103891030	9850	9850	9850	9850	0
397	20240104	145400	103891030	9850	9850	9850	9850	0
398	20240104	145300	103891030	9850	9850	9850	9850	94
399	20240104	145200	102965130	9850	9840	9850	9840	120
400	20240104	145100	101783250	9850	9850	9850	9850	106
401	20240104	145000	100739150	9850	9850	9850	9850	41
402	20240104	144900	100335300	9810	9810	9810	9810	0
403	20240104	144800	100335300	9810	9810	9810	9810	13
404	20240104	144700	100207770	9850	9850	9850	9850	352
405	20240104	144600	96740570	9850	9850	9850	9850	0
406	20240104	144500	96740570	9850	9850	9850	9850	10
407	20240104	144400	96642070	9830	9830	9830	9830	12
408	20240104	144300	96524110	9850	9850	9850	9850	0
409	20240104	144200	96524110	9850	9850	9850	9850	109
410	20240104	144100	95450460	9850	9850	9850	9850	13
411	20240104	144000	95322410	9850	9850	9850	9850	100
412	20240104	143900	94337410	9850	9850	9850	9850	87
413	20240104	143800	93480460	9850	9850	9850	9850	106
414	20240104	143700	92436360	9850	9840	9850	9840	119
415	20240104	143600	91264330	9850	9850	9850	9850	53
416	20240104	143500	90742280	9850	9850	9850	9850	0
417	20240104	143400	90742280	9850	9850	9850	9850	0
418	20240104	143300	90742280	9850	9840	9850	9840	108
419	20240104	143200	89678610	9850	9850	9850	9850	137
420	20240104	143100	88329160	9840	9840	9840	9840	34
421	20240104	143000	87994600	9840	9840	9840	9840	106
422	20240104	142900	86951560	9830	9830	9830	9830	42
423	20240104	142800	86538700	9830	9830	9830	9830	0
424	20240104	142700	86538700	9830	9830	9830	9830	107
425	20240104	142600	85486890	9830	9830	9830	9830	86
426	20240104	142500	84641510	9830	9830	9830	9830	21
427	20240104	142400	84435080	9830	9830	9830	9830	78
428	20240104	142300	83668340	9830	9830	9830	9830	54
429	20240104	142200	83137520	9830	9820	9830	9820	86
430	20240104	142100	82292430	9820	9820	9820	9820	53
431	20240104	142000	81771970	9810	9810	9810	9810	49
432	20240104	141900	81291280	9810	9810	9810	9810	54
433	20240104	141800	80761540	9810	9810	9810	9800	126
434	20240104	141700	79525610	9810	9810	9810	9810	54
435	20240104	141600	78995870	9810	9810	9810	9810	50
436	20240104	141500	78505370	9800	9800	9800	9800	0
437	20240104	141400	78505370	9800	9800	9800	9800	12
438	20240104	141300	78387770	9800	9800	9800	9800	63
439	20240104	141200	77770370	9800	9790	9800	9790	29
440	20240104	141100	77486260	9730	9730	9730	9730	13
441	20240104	141000	77359770	9800	9790	9800	9790	20
442	20240104	140900	77163920	9800	9800	9800	9800	412
443	20240104	140800	73126320	9800	9800	9800	9800	0
444	20240104	140700	73126320	9800	9800	9800	9800	12
445	20240104	140600	73008720	9800	9790	9800	9790	136
446	20240104	140500	71676050	9720	9720	9720	9720	0
447	20240104	140400	71676050	9720	9720	9720	9720	0
448	20240104	140300	71676050	9720	9800	9800	9720	90
449	20240104	140200	70795090	9800	9800	9800	9800	473
450	20240104	140100	66159690	9800	9780	9800	9780	82
451	20240104	140000	65356900	9780	9710	9780	9710	169
452	20240104	135900	63712560	9710	9710	9710	9710	41
453	20240104	135800	63314450	9710	9710	9710	9710	29
454	20240104	135700	63032860	9710	9710	9710	9710	30
455	20240104	135600	62741560	9710	9710	9710	9710	42
456	20240104	135500	62333740	9710	9710	9710	9710	30
457	20240104	135400	62042440	9710	9710	9710	9710	29
458	20240104	135300	61760850	9710	9710	9710	9710	29
459	20240104	135200	61479260	9710	9710	9710	9710	42
460	20240104	135100	61071440	9710	9710	9710	9710	29
461	20240104	135000	60789850	9710	9710	9710	9710	30
462	20240104	134900	60498550	9710	9710	9710	9710	29
463	20240104	134800	60216960	9710	9710	9710	9710	42
464	20240104	134700	59809140	9710	9710	9710	9710	30
465	20240104	134600	59517840	9710	9710	9710	9710	29
466	20240104	134500	59236250	9710	9710	9710	9710	30
467	20240104	134400	58944950	9710	9710	9710	9710	41
468	20240104	134300	58546840	9710	9710	9710	9710	30
469	20240104	134200	58255540	9710	9710	9710	9710	29
470	20240104	134100	57973950	9710	9710	9710	9710	29
471	20240104	134000	57692360	9710	9710	9710	9710	72
472	20240104	133900	56993240	9710	9710	9710	9710	30
473	20240104	133800	56701940	9710	9710	9710	9710	29
474	20240104	133700	56420350	9710	9710	9710	9710	41
475	20240104	133600	56022240	9710	9710	9710	9710	30
476	20240104	133500	55730940	9710	9710	9710	9710	29
477	20240104	133400	55449350	9710	9710	9710	9710	30
478	20240104	133300	55158050	9710	9710	9710	9710	42
479	20240104	133200	54750230	9710	9710	9710	9710	29
480	20240104	133100	54468640	9710	9710	9710	9710	30
481	20240104	133000	54177340	9710	9710	9710	9710	29
482	20240104	132900	53895750	9710	9710	9710	9710	12
483	20240104	132800	53779230	9710	9710	9710	9710	0
484	20240104	132700	53779230	9710	9710	9710	9710	87
485	20240104	132600	52934460	9700	9710	9710	9700	31
486	20240104	132500	52633750	9700	9710	9710	9700	71
487	20240104	132400	51945040	9710	9710	9710	9710	1
488	20240104	132300	51935330	9710	9710	9710	9710	29
489	20240104	132200	51653740	9770	9710	9770	9710	13
490	20240104	132100	51527450	9720	9720	9720	9720	0
491	20240104	132000	51527450	9720	9720	9720	9720	89
492	20240104	131900	50662370	9720	9720	9720	9720	1
493	20240104	131800	50652650	9700	9720	9720	9700	14
494	20240104	131700	50516830	9720	9720	9720	9720	89
495	20240104	131600	49651750	9720	9700	9720	9700	4
496	20240104	131500	49612930	9720	9720	9720	9720	1
497	20240104	131400	49603210	9720	9700	9720	9700	191
498	20240104	131300	47748690	9710	9710	9710	9710	1
499	20240104	131200	47738980	9720	9720	9720	9720	1
500	20240104	131100	47729260	9720	9720	9720	9720	1
501	20240104	131000	47719540	9720	9720	9720	9720	5
502	20240104	130900	47670940	9710	9710	9710	9700	110
503	20240104	130800	46603130	9710	9710	9710	9700	35
504	20240104	130700	46263580	9710	9710	9710	9700	68
505	20240104	130600	45603940	9710	9710	9710	9710	33
506	20240104	130500	45283510	9710	9710	9710	9710	1
507	20240104	130400	45273800	9700	9700	9700	9700	29
508	20240104	130300	44992500	9700	9700	9700	9700	43
509	20240104	130200	44575400	9700	9700	9700	9700	29
510	20240104	130100	44294100	9700	9700	9700	9700	30
511	20240104	130000	44003100	9700	9700	9700	9700	58
512	20240104	125900	43440500	9700	9700	9700	9700	42
513	20240104	125800	43033100	9700	9700	9700	9700	29
514	20240104	125700	42751800	9700	9700	9700	9700	28
515	20240104	125600	42480200	9700	9700	9700	9700	10
516	20240104	125500	42383200	9700	9690	9700	9690	33
517	20240104	125400	42063390	9700	9700	9700	9690	69
518	20240104	125300	41394470	9700	9700	9700	9700	20
519	20240104	125200	41200470	9700	9700	9700	9700	12
520	20240104	125100	41084070	9690	9690	9690	9690	0
521	20240104	125000	41084070	9690	9690	9690	9690	30
522	20240104	124900	40793370	9700	9700	9700	9690	100
523	20240104	124800	39823660	9700	9700	9700	9700	1
524	20240104	124700	39813960	9690	9690	9690	9690	0
525	20240104	124600	39813960	9690	9690	9690	9690	29
526	20240104	124500	39532950	9700	9700	9700	9690	100
527	20240104	124400	38563250	9690	9700	9700	9690	30
528	20240104	124300	38272540	9690	9690	9690	9690	29
529	20240104	124200	37991530	9690	9690	9690	9690	30
530	20240104	124100	37700830	9690	9690	9690	9690	29
531	20240104	124000	37419820	9690	9690	9690	9690	72
532	20240104	123900	36722140	9690	9690	9690	9690	29
533	20240104	123800	36441130	9690	9690	9690	9690	32
534	20240104	123700	36131050	9690	9690	9690	9690	29
535	20240104	123600	35850040	9690	9690	9690	9690	12
536	20240104	123500	35733760	9690	9690	9690	9690	29
537	20240104	123400	35452750	9690	9690	9690	9690	29
538	20240104	123300	35171740	9690	9690	9690	9680	73
539	20240104	123200	34464670	9690	9690	9690	9690	0
540	20240104	123100	34464670	9690	9690	9690	9690	30
541	20240104	123000	34173970	9680	9680	9680	9680	29
542	20240104	122900	33893250	9690	9690	9690	9680	71
543	20240104	122800	33205560	9680	9680	9680	9680	29
544	20240104	122700	32924840	9680	9680	9680	9680	29
545	20240104	122600	32644120	9680	9680	9680	9680	30
546	20240104	122500	32353720	9670	9670	9670	9670	42
547	20240104	122400	31947580	9670	9670	9670	9670	30
548	20240104	122300	31657480	9660	9660	9660	9660	29
549	20240104	122200	31377340	9660	9660	9660	9660	0
550	20240104	122100	31377340	9660	9660	9660	9660	12
551	20240104	122000	31261420	9670	9660	9670	9660	59
552	20240104	121900	30690900	9660	9650	9660	9650	129
553	20240104	121800	29445460	9660	9670	9670	9650	29
554	20240104	121700	29165420	9670	9670	9670	9670	2
555	20240104	121600	29146080	9670	9660	9670	9660	56
556	20240104	121500	28604830	9660	9660	9660	9660	3
557	20240104	121400	28575850	9650	9650	9650	9650	68
558	20240104	121300	27919650	9700	9700	9700	9700	3
559	20240104	121200	27890550	9700	9700	9700	9700	29
560	20240104	121100	27609250	9700	9700	9700	9700	33
561	20240104	121000	27289150	9700	9700	9700	9700	43
562	20240104	120900	26872050	9700	9700	9700	9700	36
563	20240104	120800	26522850	9740	9740	9740	9740	23
564	20240104	120700	26298830	9740	9740	9740	9740	29
565	20240104	120600	26016370	9740	9740	9740	9740	41
566	20240104	120500	25617030	9740	9740	9740	9740	30
567	20240104	120400	25324830	9740	9740	9740	9740	48
568	20240104	120300	24857310	9780	9780	9780	9780	24
569	20240104	120200	24622590	9790	9790	9790	9790	653
570	20240104	120100	18229720	9790	9790	9790	9790	29
571	20240104	120000	17945810	9790	9790	9790	9790	30
572	20240104	115900	17652110	9790	9790	9790	9790	71
573	20240104	115800	16957020	9790	9790	9790	9790	29
574	20240104	115700	16673110	9790	9790	9790	9790	46
575	20240104	115600	16222770	9790	9790	9790	9790	29
576	20240104	115500	15938860	9790	9790	9790	9790	42
577	20240104	115400	15527680	9790	9790	9790	9790	30
578	20240104	115300	15233980	9790	9790	9790	9790	29
579	20240104	115200	14950070	9790	9790	9790	9790	30
580	20240104	115100	14656370	9790	9790	9790	9790	41
581	20240104	115000	14254980	9790	9790	9790	9790	29
582	20240104	114900	13971070	9790	9790	9790	9790	30
583	20240104	114800	13677370	9790	9790	9790	9790	42
584	20240104	114700	13266190	9790	9790	9790	9790	30
585	20240104	114600	12972490	9790	9790	9790	9790	29
586	20240104	114500	12688580	9790	9790	9790	9790	29
587	20240104	114400	12404670	9790	9790	9790	9790	42
588	20240104	114300	11993490	9790	9790	9790	9790	29
589	20240104	114200	11709580	9790	9790	9790	9790	30
590	20240104	114100	11415880	9790	9800	9800	9790	30
591	20240104	114000	11122170	9790	9790	9790	9790	42
592	20240104	113900	10710990	9790	9790	9790	9790	59
593	20240104	113800	10133380	9790	9790	9790	9790	30
594	20240104	113700	9839680	9790	9790	9790	9790	29
595	20240104	113600	9555770	9790	9790	9790	9790	42
596	20240104	113500	9144590	9790	9790	9790	9790	29
597	20240104	113400	8860680	9790	9790	9790	9790	29
598	20240104	113300	8576770	9790	9790	9790	9790	43
599	20240104	113200	8155800	9790	9790	9790	9790	29
600	20240104	113100	7871890	9790	9790	9790	9790	30
601	20240104	113000	7578190	9790	9790	9790	9790	29
602	20240104	112900	7294280	9790	9790	9790	9790	41
603	20240104	112800	6892890	9790	9790	9790	9790	30
604	20240104	112700	6599190	9800	9790	9800	9790	39
605	20240104	112600	6217280	9790	9790	9790	9790	30
606	20240104	112500	5923580	9790	9790	9790	9790	42
607	20240104	112400	5512400	9790	9790	9790	9790	29
608	20240104	112300	5228490	9790	9790	9790	9790	30
609	20240104	112200	4934790	9790	9790	9790	9790	29
610	20240104	112100	4650880	9790	9790	9790	9790	12
611	20240104	112000	4533400	9800	9800	9800	9800	1
612	20240104	111900	4523600	9790	9790	9790	9790	30
613	20240104	111800	4229900	9790	9790	9790	9790	0
614	20240104	111700	4229900	9790	9790	9790	9790	13
615	20240104	111600	4102630	9790	9790	9790	9790	0
616	20240104	111500	4102630	9790	9790	9790	9790	0
617	20240104	111400	4102630	9790	9790	9790	9790	12
618	20240104	111300	3985150	9790	9790	9790	9790	0
619	20240104	111200	3985150	9790	9790	9790	9790	0
620	20240104	111100	3985150	9790	9790	9790	9790	10
621	20240104	111000	3887250	9790	9790	9790	9790	17
622	20240104	110900	3720820	9790	9790	9790	9790	0
623	20240104	110800	3720820	9790	9790	9790	9790	0
624	20240104	110700	3720820	9790	9790	9790	9790	0
625	20240104	110600	3720820	9790	9790	9790	9790	12
626	20240104	110500	3603340	9790	9790	9790	9790	0
627	20240104	110400	3603340	9790	9790	9790	9790	0
628	20240104	110300	3603340	9790	9790	9790	9790	0
629	20240104	110200	3603340	9790	9790	9790	9790	13
630	20240104	110100	3476070	9790	9790	9790	9790	0
631	20240104	110000	3476070	9790	9790	9790	9790	0
632	20240104	105900	3476070	9790	9790	9790	9790	12
633	20240104	105800	3358590	9790	9790	9790	9790	0
634	20240104	105700	3358590	9790	9790	9790	9790	0
635	20240104	105600	3358590	9790	9790	9790	9790	0
636	20240104	105500	3358590	9790	9790	9790	9790	13
637	20240104	105400	3231320	9790	9790	9790	9790	0
638	20240104	105300	3231320	9790	9790	9790	9790	0
639	20240104	105200	3231320	9790	9790	9790	9790	0
640	20240104	105100	3231320	9790	9790	9790	9790	12
641	20240104	105000	3113840	9790	9790	9790	9790	0
642	20240104	104900	3113840	9790	9790	9790	9790	0
643	20240104	104800	3113840	9790	9790	9790	9790	0
644	20240104	104700	3113840	9790	9800	9800	9790	63
645	20240104	104600	2496570	9790	9790	9790	9790	0
646	20240104	104500	2496570	9790	9790	9790	9790	0
647	20240104	104400	2496570	9790	9790	9790	9790	12
648	20240104	104300	2379090	9790	9790	9790	9790	0
649	20240104	104200	2379090	9790	9790	9790	9790	0
650	20240104	104100	2379090	9790	9790	9790	9790	0
651	20240104	104000	2379090	9790	9790	9790	9790	13
652	20240104	103900	2251820	9790	9790	9790	9790	0
653	20240104	103800	2251820	9790	9790	9790	9790	0
654	20240104	103700	2251820	9790	9790	9790	9790	0
655	20240104	103600	2251820	9790	9790	9790	9790	12
656	20240104	103500	2134340	9790	9790	9790	9790	0
657	20240104	103400	2134340	9790	9790	9790	9790	0
658	20240104	103300	2134340	9790	9790	9790	9790	0
659	20240104	103200	2134340	9790	9790	9790	9790	13
660	20240104	103100	2007070	9790	9790	9790	9790	0
661	20240104	103000	2007070	9790	9790	9790	9790	0
662	20240104	102900	2007070	9790	9790	9790	9790	12
663	20240104	102800	1889590	9790	9790	9790	9790	0
664	20240104	102700	1889590	9790	9790	9790	9790	0
665	20240104	102600	1889590	9790	9790	9790	9790	0
666	20240104	102500	1889590	9790	9790	9790	9790	13
667	20240104	102400	1762320	9790	9790	9790	9790	0
668	20240104	102300	1762320	9790	9790	9790	9790	0
669	20240104	102200	1762320	9790	9790	9790	9790	0
670	20240104	102100	1762320	9790	9790	9790	9790	12
671	20240104	102000	1644840	9790	9790	9790	9790	0
672	20240104	101900	1644840	9790	9790	9790	9790	0
673	20240104	101800	1644840	9790	9790	9790	9790	0
674	20240104	101700	1644840	9790	9790	9790	9790	13
675	20240104	101600	1517570	9790	9790	9790	9790	0
676	20240104	101500	1517570	9790	9790	9790	9790	0
677	20240104	101400	1517570	9790	9790	9790	9790	0
678	20240104	101300	1517570	9790	9790	9790	9790	12
679	20240104	101200	1400090	9790	9790	9790	9790	0
680	20240104	101100	1400090	9790	9790	9790	9790	0
681	20240104	101000	1400090	9790	9790	9790	9790	13
682	20240104	100900	1272820	9790	9790	9790	9790	4
683	20240104	100800	1233660	9790	9790	9790	9790	0
684	20240104	100700	1233660	9790	9790	9790	9790	0
685	20240104	100600	1233660	9790	9790	9790	9790	12
686	20240104	100500	1116180	9790	9790	9790	9790	0
687	20240104	100400	1116180	9790	9790	9790	9790	0
688	20240104	100300	1116180	9790	9790	9790	9790	0
689	20240104	100200	1116180	9790	9790	9790	9790	13
690	20240104	100100	988910	9790	9790	9790	9790	0
691	20240104	100000	988910	9790	9790	9790	9790	0
692	20240104	095900	988910	9790	9790	9790	9790	0
693	20240104	095800	988910	9790	9790	9790	9790	0
694	20240104	095700	988910	9790	9790	9790	9790	0
695	20240104	095600	988910	9790	9790	9790	9790	0
696	20240104	095500	988910	9790	9790	9790	9790	0
697	20240104	095400	988910	9790	9790	9790	9790	0
698	20240104	095300	988910	9790	9790	9790	9790	0
699	20240104	095200	988910	9790	9790	9790	9790	0
700	20240104	095100	988910	9790	9790	9790	9790	0
701	20240104	095000	988910	9790	9790	9790	9790	0
702	20240104	094900	988910	9790	9790	9790	9790	0
703	20240104	094800	988910	9790	9790	9790	9790	0
704	20240104	094700	988910	9790	9790	9790	9790	0
705	20240104	094600	988910	9790	9790	9790	9790	0
706	20240104	094500	988910	9790	9790	9790	9790	0
707	20240104	094400	988910	9790	9790	9790	9790	0
708	20240104	094300	988910	9790	9790	9790	9790	0
709	20240104	094200	988910	9790	9790	9790	9790	0
710	20240104	094100	988910	9790	9790	9790	9790	0
711	20240104	094000	988910	9790	9790	9790	9790	20
712	20240104	093900	793110	9790	9790	9790	9790	0
713	20240104	093800	793110	9790	9790	9790	9790	0
714	20240104	093700	793110	9790	9790	9790	9790	0
715	20240104	093600	793110	9790	9790	9790	9790	0
716	20240104	093500	793110	9790	9790	9790	9790	0
717	20240104	093400	793110	9790	9790	9790	9790	0
718	20240104	093300	793110	9790	9790	9790	9790	0
719	20240104	093200	793110	9790	9790	9790	9790	0
720	20240104	093100	793110	9790	9790	9790	9790	0
721	20240104	093000	793110	9790	9790	9790	9790	0
722	20240104	092900	793110	9790	9790	9790	9790	0
723	20240104	092800	793110	9790	9790	9790	9790	0
724	20240104	092700	793110	9790	9790	9790	9790	0
725	20240104	092600	793110	9790	9790	9790	9790	0
726	20240104	092500	793110	9790	9790	9790	9790	0
727	20240104	092400	793110	9790	9790	9790	9790	0
728	20240104	092300	793110	9790	9790	9790	9790	0
729	20240104	092200	793110	9790	9790	9790	9790	0
730	20240104	092100	793110	9790	9790	9790	9790	0
731	20240104	092000	793110	9790	9790	9790	9790	0
732	20240104	091900	793110	9790	9790	9790	9790	0
733	20240104	091800	793110	9790	9790	9790	9790	0
734	20240104	091700	793110	9790	9790	9790	9790	0
735	20240104	091600	793110	9790	9790	9790	9790	0
736	20240104	091500	793110	9790	9790	9790	9790	0
737	20240104	091400	793110	9790	9790	9790	9790	0
738	20240104	091300	793110	9790	9790	9790	9790	0
739	20240104	091200	793110	9790	9790	9790	9790	0
740	20240104	091100	793110	9790	9790	9790	9790	0
741	20240104	091000	793110	9790	9790	9790	9790	69
742	20240104	090900	117600	9800	9800	9800	9800	0
743	20240104	090800	117600	9800	9800	9800	9800	0
744	20240104	090700	117600	9800	9800	9800	9800	12
745	20240104	090600	0	9790	9790	9790	9790	0
746	20240104	090500	0	9790	9790	9790	9790	0
747	20240104	090400	0	9790	9790	9790	9790	0
748	20240104	090300	0	9790	9790	9790	9790	0
749	20240104	090200	0	9790	9790	9790	9790	0
750	20240104	090100	0	9790	9790	9790	9790	0
751	20240104	090000	0	9790	9790	9790	9790	0