KissMeData/004360/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	184200	582895370	11520	11520	11520	11520	1662
3	20240110	184100	582895370	11520	11520	11520	11520	0
4	20240110	184000	582895370	11520	11520	11520	11520	0
5	20240110	183900	582895370	11520	11520	11520	11520	0
6	20240110	183800	582895370	11520	11520	11520	11520	0
7	20240110	183700	582895370	11520	11520	11520	11520	0
8	20240110	183600	582895370	11520	11520	11520	11520	0
9	20240110	183500	582895370	11520	11520	11520	11520	0
10	20240110	183400	582895370	11520	11520	11520	11520	0
11	20240110	183300	582895370	11520	11520	11520	11520	0
12	20240110	183200	582895370	11520	11520	11520	11520	0
13	20240110	183100	582895370	11520	11520	11520	11520	0
14	20240110	183000	582895370	11520	11520	11520	11520	0
15	20240110	182900	582895370	11520	11520	11520	11520	0
16	20240110	182800	582895370	11520	11520	11520	11520	0
17	20240110	182700	582895370	11520	11520	11520	11520	0
18	20240110	182600	582895370	11520	11520	11520	11520	0
19	20240110	182500	582895370	11520	11520	11520	11520	0
20	20240110	182400	582895370	11520	11520	11520	11520	0
21	20240110	182300	582895370	11520	11520	11520	11520	0
22	20240110	182200	582895370	11520	11520	11520	11520	0
23	20240110	182100	582895370	11520	11520	11520	11520	0
24	20240110	182000	582895370	11520	11520	11520	11520	0
25	20240110	181900	582895370	11520	11520	11520	11520	0
26	20240110	181800	582895370	11520	11520	11520	11520	0
27	20240110	181700	582895370	11520	11520	11520	11520	0
28	20240110	181600	582895370	11520	11520	11520	11520	0
29	20240110	181500	582895370	11520	11520	11520	11520	0
30	20240110	181400	582895370	11520	11520	11520	11520	0
31	20240110	181300	582895370	11520	11520	11520	11520	0
32	20240110	181200	582895370	11520	11520	11520	11520	1662
33	20240110	181100	582895370	11520	11520	11520	11520	0
34	20240110	181000	582895370	11520	11520	11520	11520	0
35	20240110	180900	582895370	11520	11520	11520	11520	0
36	20240110	180800	582895370	11520	11520	11520	11520	0
37	20240110	180700	582895370	11520	11520	11520	11520	0
38	20240110	180600	582895370	11520	11520	11520	11520	0
39	20240110	180500	582895370	11520	11520	11520	11520	0
40	20240110	180400	582895370	11520	11520	11520	11520	0
41	20240110	180300	582895370	11520	11520	11520	11520	0
42	20240110	180200	582895370	11520	11520	11520	11520	0
43	20240110	180100	582895370	11520	11520	11520	11520	0
44	20240110	180000	582895370	11520	11520	11520	11520	0
45	20240110	175900	582895370	11520	11520	11520	11520	0
46	20240110	175800	582895370	11520	11520	11520	11520	0
47	20240110	175700	582895370	11520	11520	11520	11520	0
48	20240110	175600	582895370	11520	11520	11520	11520	0
49	20240110	175500	582895370	11520	11520	11520	11520	0
50	20240110	175400	582895370	11520	11520	11520	11520	0
51	20240110	175300	582895370	11520	11520	11520	11520	0
52	20240110	175200	582895370	11520	11520	11520	11520	0
53	20240110	175100	582895370	11520	11520	11520	11520	0
54	20240110	175000	582895370	11520	11520	11520	11520	0
55	20240110	174900	582895370	11520	11520	11520	11520	0
56	20240110	174800	582895370	11520	11520	11520	11520	0
57	20240110	174700	582895370	11520	11520	11520	11520	0
58	20240110	174600	582895370	11520	11520	11520	11520	0
59	20240110	174500	582895370	11520	11520	11520	11520	0
60	20240110	174400	582895370	11520	11520	11520	11520	0
61	20240110	174300	582895370	11520	11520	11520	11520	0
62	20240110	174200	582895370	11520	11520	11520	11520	1662
63	20240110	174100	582895370	11520	11520	11520	11520	0
64	20240110	174000	582895370	11520	11520	11520	11520	0
65	20240110	173900	582895370	11520	11520	11520	11520	0
66	20240110	173800	582895370	11520	11520	11520	11520	0
67	20240110	173700	582895370	11520	11520	11520	11520	0
68	20240110	173600	582895370	11520	11520	11520	11520	0
69	20240110	173500	582895370	11520	11520	11520	11520	0
70	20240110	173400	582895370	11520	11520	11520	11520	0
71	20240110	173300	582895370	11520	11520	11520	11520	0
72	20240110	173200	582895370	11520	11520	11520	11520	0
73	20240110	173100	582895370	11520	11520	11520	11520	0
74	20240110	173000	582895370	11520	11520	11520	11520	0
75	20240110	172900	582895370	11520	11520	11520	11520	0
76	20240110	172800	582895370	11520	11520	11520	11520	0
77	20240110	172700	582895370	11520	11520	11520	11520	0
78	20240110	172600	582895370	11520	11520	11520	11520	0
79	20240110	172500	582895370	11520	11520	11520	11520	0
80	20240110	172400	582895370	11520	11520	11520	11520	0
81	20240110	172300	582895370	11520	11520	11520	11520	0
82	20240110	172200	582895370	11520	11520	11520	11520	0
83	20240110	172100	582895370	11520	11520	11520	11520	0
84	20240110	172000	582895370	11520	11520	11520	11520	0
85	20240110	171900	582895370	11520	11520	11520	11520	0
86	20240110	171800	582895370	11520	11520	11520	11520	0
87	20240110	171700	582895370	11520	11520	11520	11520	0
88	20240110	171600	582895370	11520	11520	11520	11520	0
89	20240110	171500	582895370	11520	11520	11520	11520	0
90	20240110	171400	582895370	11520	11520	11520	11520	0
91	20240110	171300	582895370	11520	11520	11520	11520	0
92	20240110	171200	582895370	11520	11520	11520	11520	1662
93	20240110	171100	582895370	11520	11520	11520	11520	0
94	20240110	171000	582895370	11520	11520	11520	11520	0
95	20240110	170900	582895370	11520	11520	11520	11520	0
96	20240110	170800	582895370	11520	11520	11520	11520	0
97	20240110	170700	582895370	11520	11520	11520	11520	0
98	20240110	170600	582895370	11520	11520	11520	11520	0
99	20240110	170500	582895370	11520	11520	11520	11520	0
100	20240110	170400	582895370	11520	11520	11520	11520	0
101	20240110	170300	582895370	11520	11520	11520	11520	0
102	20240110	170200	582895370	11520	11520	11520	11520	0
103	20240110	170100	582895370	11520	11520	11520	11520	0
104	20240110	170000	582895370	11520	11520	11520	11520	0
105	20240110	165900	582895370	11520	11520	11520	11520	0
106	20240110	165800	582895370	11520	11520	11520	11520	0
107	20240110	165700	582895370	11520	11520	11520	11520	0
108	20240110	165600	582895370	11520	11520	11520	11520	0
109	20240110	165500	582895370	11520	11520	11520	11520	0
110	20240110	165400	582895370	11520	11520	11520	11520	0
111	20240110	165300	582895370	11520	11520	11520	11520	0
112	20240110	165200	582895370	11520	11520	11520	11520	0
113	20240110	165100	582895370	11520	11520	11520	11520	0
114	20240110	165000	582895370	11520	11520	11520	11520	0
115	20240110	164900	582895370	11520	11520	11520	11520	0
116	20240110	164800	582895370	11520	11520	11520	11520	0
117	20240110	164700	582895370	11520	11520	11520	11520	0
118	20240110	164600	582895370	11520	11520	11520	11520	0
119	20240110	164500	582895370	11520	11520	11520	11520	0
120	20240110	164400	582895370	11520	11520	11520	11520	0
121	20240110	164300	582895370	11520	11520	11520	11520	0
122	20240110	164200	582895370	11520	11520	11520	11520	1662
123	20240110	164100	582895370	11520	11520	11520	11520	0
124	20240110	164000	582895370	11520	11520	11520	11520	0
125	20240110	163900	582895370	11520	11520	11520	11520	0
126	20240110	163800	582895370	11520	11520	11520	11520	0
127	20240110	163700	582895370	11520	11520	11520	11520	0
128	20240110	163600	582895370	11520	11520	11520	11520	0
129	20240110	163500	582895370	11520	11520	11520	11520	0
130	20240110	163400	582895370	11520	11520	11520	11520	0
131	20240110	163300	582895370	11520	11520	11520	11520	0
132	20240110	163200	582895370	11520	11520	11520	11520	0
133	20240110	163100	582895370	11520	11520	11520	11520	0
134	20240110	163000	582895370	11520	11520	11520	11520	0
135	20240110	162900	582895370	11520	11520	11520	11520	0
136	20240110	162800	582895370	11520	11520	11520	11520	0
137	20240110	162700	582895370	11520	11520	11520	11520	0
138	20240110	162600	582895370	11520	11520	11520	11520	0
139	20240110	162500	582895370	11520	11520	11520	11520	0
140	20240110	162400	582895370	11520	11520	11520	11520	0
141	20240110	162300	582895370	11520	11520	11520	11520	0
142	20240110	162200	582895370	11520	11520	11520	11520	0
143	20240110	162100	582895370	11520	11520	11520	11520	0
144	20240110	162000	582895370	11520	11520	11520	11520	0
145	20240110	161900	582895370	11520	11520	11520	11520	0
146	20240110	161800	582895370	11520	11520	11520	11520	0
147	20240110	161700	582895370	11520	11520	11520	11520	0
148	20240110	161600	582895370	11520	11520	11520	11520	0
149	20240110	161500	582895370	11520	11520	11520	11520	0
150	20240110	161400	582895370	11520	11520	11520	11520	0
151	20240110	161300	582895370	11520	11520	11520	11520	0
152	20240110	161200	582895370	11520	11520	11520	11520	1662
153	20240110	161100	582895370	11520	11520	11520	11520	0
154	20240110	161000	582895370	11520	11520	11520	11520	0
155	20240110	160900	582895370	11520	11520	11520	11520	0
156	20240110	160800	582895370	11520	11520	11520	11520	0
157	20240110	160700	582895370	11520	11520	11520	11520	0
158	20240110	160600	582895370	11520	11520	11520	11520	0
159	20240110	160500	582895370	11520	11520	11520	11520	0
160	20240110	160400	582895370	11520	11520	11520	11520	0
161	20240110	160300	582895370	11520	11520	11520	11520	0
162	20240110	160200	582895370	11520	11520	11520	11520	0
163	20240110	160100	582895370	11520	11520	11520	11520	0
164	20240110	160000	582895370	11520	11520	11520	11520	0
165	20240110	155900	582895370	11520	11520	11520	11520	0
166	20240110	155800	582895370	11520	11520	11520	11520	0
167	20240110	155700	582895370	11520	11520	11520	11520	0
168	20240110	155600	582895370	11520	11520	11520	11520	0
169	20240110	155500	582895370	11520	11520	11520	11520	0
170	20240110	155400	582895370	11520	11520	11520	11520	0
171	20240110	155300	582895370	11520	11520	11520	11520	0
172	20240110	155200	582895370	11520	11520	11520	11520	0
173	20240110	155100	582895370	11520	11520	11520	11520	0
174	20240110	155000	582895370	11520	11520	11520	11520	0
175	20240110	154900	582895370	11520	11520	11520	11520	0
176	20240110	154800	582895370	11520	11520	11520	11520	0
177	20240110	154700	582895370	11520	11520	11520	11520	0
178	20240110	154600	582895370	11520	11520	11520	11520	0
179	20240110	154500	582895370	11520	11520	11520	11520	0
180	20240110	154400	582895370	11520	11520	11520	11520	0
181	20240110	154300	582895370	11520	11520	11520	11520	0
182	20240110	154200	582895370	11520	11520	11520	11520	1662
183	20240110	154100	582895370	11520	11520	11520	11520	0
184	20240110	154000	582895370	11520	11520	11520	11520	0
185	20240110	153900	582895370	11520	11520	11520	11520	0
186	20240110	153800	582895370	11520	11520	11520	11520	0
187	20240110	153700	582895370	11520	11520	11520	11520	0
188	20240110	153600	582895370	11520	11520	11520	11520	0
189	20240110	153500	582895370	11520	11520	11520	11520	0
190	20240110	153400	582895370	11520	11520	11520	11520	0
191	20240110	153300	582895370	11520	11520	11520	11520	0
192	20240110	153200	582895370	11520	11520	11520	11520	0
193	20240110	153100	582895370	11520	11520	11520	11520	0
194	20240110	153000	582895370	11520	11520	11520	11520	1662
195	20240110	152900	563749130	11530	11530	11530	11530	0
196	20240110	152800	563749130	11530	11530	11530	11530	0
197	20240110	152700	563749130	11530	11530	11530	11530	0
198	20240110	152600	563749130	11530	11530	11530	11530	0
199	20240110	152500	563749130	11530	11530	11530	11530	0
200	20240110	152400	563749130	11530	11530	11530	11530	0
201	20240110	152300	563749130	11530	11530	11530	11530	0
202	20240110	152200	563749130	11530	11530	11530	11530	0
203	20240110	152100	563749130	11530	11530	11530	11530	0
204	20240110	152000	563749130	11530	11530	11530	11530	0
205	20240110	151900	563749130	11530	11560	11560	11530	266
206	20240110	151800	560680200	11560	11560	11560	11550	46
207	20240110	151700	560148710	11560	11550	11560	11550	162
208	20240110	151600	558277220	11540	11540	11550	11540	533
209	20240110	151500	552125760	11540	11540	11540	11540	1
210	20240110	151400	552114220	11530	11540	11540	11530	154
211	20240110	151300	550337670	11530	11540	11540	11530	65
212	20240110	151200	549588200	11540	11540	11540	11540	2
213	20240110	151100	549565120	11540	11540	11540	11540	11
214	20240110	151000	549438180	11530	11530	11540	11530	89
215	20240110	150900	548411900	11540	11530	11540	11530	80
216	20240110	150800	547489320	11530	11540	11540	11530	85
217	20240110	150700	546509170	11540	11530	11540	11520	215
218	20240110	150600	544031590	11530	11530	11530	11520	1259
219	20240110	150500	529516910	11530	11520	11530	11520	216
220	20240110	150400	527028430	11520	11530	11530	11520	34
221	20240110	150300	526636510	11520	11530	11530	11520	40
222	20240110	150200	526175470	11530	11530	11530	11520	38
223	20240110	150100	525737470	11530	11530	11530	11520	63
224	20240110	150000	525011600	11520	11520	11520	11520	3
225	20240110	145900	524977040	11520	11520	11520	11520	1
226	20240110	145800	524965520	11520	11520	11520	11520	0
227	20240110	145700	524965520	11520	11520	11520	11520	0
228	20240110	145600	524965520	11520	11520	11520	11520	0
229	20240110	145500	524965520	11520	11520	11520	11520	1
230	20240110	145400	524954000	11530	11530	11530	11530	1
231	20240110	145300	524942470	11520	11520	11520	11520	2
232	20240110	145200	524919430	11530	11520	11530	11520	11
233	20240110	145100	524792610	11530	11530	11530	11530	5
234	20240110	145000	524734960	11520	11520	11520	11520	0
235	20240110	144900	524734960	11520	11520	11520	11520	1
236	20240110	144800	524723440	11520	11520	11520	11520	14
237	20240110	144700	524562160	11530	11520	11530	11520	3
238	20240110	144600	524527590	11520	11520	11520	11520	11
239	20240110	144500	524400870	11520	11520	11520	11520	54
240	20240110	144400	523778790	11530	11530	11530	11530	66
241	20240110	144300	523017810	11530	11520	11530	11520	204
242	20240110	144200	520667720	11520	11530	11530	11520	8
243	20240110	144100	520575500	11530	11530	11530	11530	166
244	20240110	144000	518661520	11530	11540	11540	11530	1656
245	20240110	143900	499566820	11540	11540	11540	11540	0
246	20240110	143800	499566820	11540	11530	11540	11530	2
247	20240110	143700	499543750	11550	11540	11550	11540	180
248	20240110	143600	497466380	11540	11540	11540	11540	339
249	20240110	143500	493554320	11550	11550	11550	11540	291
250	20240110	143400	490195060	11540	11530	11540	11530	559
251	20240110	143300	483746980	11530	11530	11530	11530	138
252	20240110	143200	482155840	11540	11540	11540	11540	50
253	20240110	143100	481578840	11550	11550	11550	11550	5
254	20240110	143000	481521090	11540	11540	11540	11540	155
255	20240110	142900	479732390	11560	11540	11560	11540	733
256	20240110	142800	471270060	11540	11540	11540	11530	37
257	20240110	142700	470843230	11530	11540	11540	11530	71
258	20240110	142600	470024590	11530	11530	11540	11530	353
259	20240110	142500	465954400	11530	11530	11530	11530	3
260	20240110	142400	465919810	11530	11530	11530	11530	0
261	20240110	142300	465919810	11530	11530	11530	11530	13
262	20240110	142200	465769920	11530	11540	11540	11530	389
263	20240110	142100	461284710	11530	11530	11530	11530	1
264	20240110	142000	461273180	11540	11550	11550	11540	12
265	20240110	141900	461134630	11550	11540	11550	11540	25
266	20240110	141800	460846120	11550	11540	11550	11540	120
267	20240110	141700	459461050	11530	11540	11540	11530	172
268	20240110	141600	457476180	11540	11550	11550	11540	19
269	20240110	141500	457256820	11540	11540	11550	11540	198
270	20240110	141400	454971710	11550	11550	11550	11550	1
271	20240110	141300	454960160	11540	11550	11550	11540	89
272	20240110	141200	453933060	11550	11540	11550	11540	75
273	20240110	141100	453067290	11550	11540	11550	11540	241
274	20240110	141000	450285770	11540	11540	11540	11540	463
275	20240110	140900	444942750	11550	11550	11550	11550	0
276	20240110	140800	444942750	11550	11550	11550	11550	0
277	20240110	140700	444942750	11550	11540	11550	11540	3
278	20240110	140600	444908120	11540	11540	11540	11540	8
279	20240110	140500	444815800	11540	11540	11540	11540	42
280	20240110	140400	444331120	11540	11540	11540	11540	208
281	20240110	140300	441930800	11540	11540	11540	11540	0
282	20240110	140200	441930800	11540	11540	11540	11540	0
283	20240110	140100	441930800	11540	11540	11550	11540	406
284	20240110	140000	437245430	11550	11550	11550	11540	273
285	20240110	135900	434094630	11540	11540	11540	11540	1
286	20240110	135800	434083090	11550	11550	11550	11550	8
287	20240110	135700	433990690	11560	11540	11560	11540	172
288	20240110	135600	432004600	11540	11540	11540	11540	0
289	20240110	135500	432004600	11540	11550	11550	11540	68
290	20240110	135400	431219310	11560	11550	11560	11550	500
291	20240110	135300	425443520	11540	11560	11560	11540	117
292	20240110	135200	424092830	11540	11540	11540	11540	23
293	20240110	135100	423827410	11570	11570	11570	11570	0
294	20240110	135000	423827410	11570	11550	11570	11550	116
295	20240110	134900	422487290	11590	11540	11590	11540	122
296	20240110	134800	421076520	11530	11530	11530	11530	76
297	20240110	134700	420200240	11550	11550	11550	11550	0
298	20240110	134600	420200240	11550	11540	11550	11540	359
299	20240110	134500	416055420	11530	11540	11540	11530	122
300	20240110	134400	414647760	11540	11530	11540	11530	8
301	20240110	134300	414555450	11540	11530	11540	11530	5
302	20240110	134200	414497770	11540	11540	11540	11540	10
303	20240110	134100	414382370	11530	11530	11530	11530	1
304	20240110	134000	414370840	11530	11530	11530	11530	2
305	20240110	133900	414347780	11540	11530	11540	11530	13
306	20240110	133800	414197810	11530	11530	11530	11530	22
307	20240110	133700	413944150	11540	11540	11540	11540	111
308	20240110	133600	412663210	11540	11530	11540	11530	2
309	20240110	133500	412640140	11530	11530	11530	11530	0
310	20240110	133400	412640140	11530	11530	11530	11530	0
311	20240110	133300	412640140	11530	11540	11540	11530	3
312	20240110	133200	412605540	11530	11530	11530	11530	1
313	20240110	133100	412594010	11530	11540	11540	11530	12
314	20240110	133000	412455600	11540	11540	11540	11540	26
315	20240110	132900	412155560	11540	11530	11540	11530	79
316	20240110	132800	411244090	11530	11540	11540	11530	29
317	20240110	132700	410909560	11540	11540	11540	11530	256
318	20240110	132600	407955740	11540	11530	11540	11530	4
319	20240110	132500	407909590	11530	11530	11530	11530	2
320	20240110	132400	407886530	11530	11540	11540	11530	77
321	20240110	132300	406998090	11540	11530	11540	11530	4
322	20240110	132200	406951940	11530	11530	11530	11530	0
323	20240110	132100	406951940	11530	11530	11540	11530	24
324	20240110	132000	406675080	11540	11530	11540	11530	14
325	20240110	131900	406513530	11530	11540	11540	11530	8
326	20240110	131800	406421260	11530	11530	11530	11530	21
327	20240110	131700	406179130	11540	11530	11540	11530	105
328	20240110	131600	404968340	11540	11530	11540	11530	4
329	20240110	131500	404922190	11530	11530	11530	11530	0
330	20240110	131400	404922190	11530	11540	11540	11530	5
331	20240110	131300	404864520	11540	11530	11540	11530	16
332	20240110	131200	404679890	11530	11540	11540	11530	15
333	20240110	131100	404506820	11530	11530	11530	11530	15
334	20240110	131000	404333870	11530	11530	11530	11530	12
335	20240110	130900	404195510	11540	11530	11540	11530	60
336	20240110	130800	403503190	11540	11530	11540	11530	42
337	20240110	130700	403018750	11530	11530	11530	11530	1
338	20240110	130600	403007220	11530	11530	11530	11530	9
339	20240110	130500	402903450	11530	11530	11540	11530	12
340	20240110	130400	402765060	11530	11540	11540	11530	18
341	20240110	130300	402557370	11530	11530	11530	11530	1
342	20240110	130200	402545840	11530	11530	11530	11530	4
343	20240110	130100	402499720	11540	11540	11540	11540	4
344	20240110	130000	402453560	11530	11530	11540	11530	8
345	20240110	125900	402361310	11540	11540	11540	11530	19
346	20240110	125800	402142080	11530	11530	11530	11530	0
347	20240110	125700	402142080	11530	11530	11530	11530	0
348	20240110	125600	402142080	11530	11530	11530	11530	1
349	20240110	125500	402130550	11530	11530	11530	11530	1
350	20240110	125400	402119020	11530	11530	11530	11530	0
351	20240110	125300	402119020	11530	11540	11540	11530	20
352	20240110	125200	401888290	11530	11530	11530	11530	20
353	20240110	125100	401657690	11530	11540	11540	11530	110
354	20240110	125000	400389280	11540	11530	11540	11530	112
355	20240110	124900	399097910	11540	11540	11540	11540	861
356	20240110	124800	389161970	11540	11540	11540	11540	0
357	20240110	124700	389161970	11540	11550	11550	11540	22
358	20240110	124600	388907910	11540	11540	11540	11540	2
359	20240110	124500	388884830	11540	11540	11540	11540	0
360	20240110	124400	388884830	11540	11540	11540	11540	1
361	20240110	124300	388873290	11550	11540	11550	11540	6
362	20240110	124200	388804020	11540	11540	11540	11540	14
363	20240110	124100	388642460	11540	11540	11540	11540	70
364	20240110	124000	387834660	11540	11540	11540	11540	3
365	20240110	123900	387800040	11540	11540	11540	11540	2
366	20240110	123800	387776960	11540	11540	11540	11540	7
367	20240110	123700	387696180	11540	11540	11540	11540	37
368	20240110	123600	387269200	11550	11550	11550	11550	0
369	20240110	123500	387269200	11550	11550	11550	11550	0
370	20240110	123400	387269200	11550	11550	11560	11550	183
371	20240110	123300	385155040	11540	11540	11540	11540	0
372	20240110	123200	385155040	11540	11540	11540	11540	0
373	20240110	123100	385155040	11540	11540	11540	11540	0
374	20240110	123000	385155040	11540	11540	11540	11540	2
375	20240110	122900	385131960	11550	11550	11550	11540	9
376	20240110	122800	385028020	11540	11540	11540	11540	4
377	20240110	122700	384981860	11540	11540	11540	11540	0
378	20240110	122600	384981860	11540	11540	11550	11540	96
379	20240110	122500	383874010	11530	11540	11540	11530	80
380	20240110	122400	382951570	11540	11560	11560	11540	435
381	20240110	122300	377930550	11550	11540	11550	11540	37
382	20240110	122200	377503300	11540	11540	11540	11540	0
383	20240110	122100	377503300	11540	11540	11540	11540	0
384	20240110	122000	377503300	11540	11540	11540	11540	0
385	20240110	121900	377503300	11540	11540	11540	11540	49
386	20240110	121800	376937840	11570	11570	11570	11570	0
387	20240110	121700	376937840	11570	11570	11570	11570	2
388	20240110	121600	376914700	11550	11540	11550	11540	254
389	20240110	121500	373982090	11540	11540	11540	11540	161
390	20240110	121400	372124150	11550	11550	11550	11550	15
391	20240110	121300	371950900	11550	11550	11550	11550	23
392	20240110	121200	371685250	11550	11550	11550	11550	1
393	20240110	121100	371673700	11580	11550	11580	11540	221
394	20240110	121000	369120940	11550	11540	11550	11540	197
395	20240110	120900	366847340	11540	11540	11540	11540	91
396	20240110	120800	365797200	11550	11560	11560	11550	143
397	20240110	120700	364145460	11570	11570	11570	11570	1
398	20240110	120600	364133890	11580	11560	11580	11560	63
399	20240110	120500	363404990	11590	11560	11590	11560	9
400	20240110	120400	363300770	11570	11570	11570	11570	10
401	20240110	120300	363185070	11580	11550	11580	11550	788
402	20240110	120200	354079260	11540	11550	11550	11540	13
403	20240110	120100	353929140	11550	11550	11550	11550	2
404	20240110	120000	353906040	11540	11540	11540	11540	2
405	20240110	115900	353882960	11550	11540	11550	11540	7
406	20240110	115800	353802170	11540	11540	11540	11540	32
407	20240110	115700	353432890	11550	11550	11550	11550	114
408	20240110	115600	352116190	11550	11560	11560	11550	49
409	20240110	115500	351550200	11560	11560	11560	11550	107
410	20240110	115400	350314040	11550	11550	11560	11550	631
411	20240110	115300	343024630	11550	11560	11560	11550	165
412	20240110	115200	341117630	11550	11550	11550	11550	73
413	20240110	115100	340274480	11560	11550	11560	11550	366
414	20240110	115000	336046520	11550	11550	11550	11550	0
415	20240110	114900	336046520	11550	11560	11560	11550	3
416	20240110	114800	336011860	11550	11550	11550	11550	7
417	20240110	114700	335931010	11550	11550	11550	11550	3
418	20240110	114600	335896360	11550	11550	11550	11550	15
419	20240110	114500	335723110	11560	11570	11570	11560	34
420	20240110	114400	335330060	11550	11550	11550	11550	0
421	20240110	114300	335330060	11550	11550	11550	11550	0
422	20240110	114200	335330060	11550	11550	11550	11550	78
423	20240110	114100	334429160	11570	11570	11570	11570	1
424	20240110	114000	334417590	11560	11560	11560	11560	0
425	20240110	113900	334417590	11560	11560	11580	11560	393
426	20240110	113800	329873830	11550	11550	11550	11550	1
427	20240110	113700	329862280	11550	11550	11550	11550	0
428	20240110	113600	329862280	11550	11550	11550	11550	3
429	20240110	113500	329827630	11560	11550	11560	11550	18
430	20240110	113400	329619600	11550	11560	11560	11550	90
431	20240110	113300	328579430	11560	11560	11560	11550	73
432	20240110	113200	327735570	11550	11560	11560	11550	200
433	20240110	113100	325424940	11570	11570	11570	11570	1
434	20240110	113000	325413370	11580	11570	11580	11570	2
435	20240110	112900	325390220	11560	11560	11560	11560	11
436	20240110	112800	325263060	11570	11560	11570	11560	56
437	20240110	112700	324615670	11580	11570	11580	11570	19
438	20240110	112600	324395730	11580	11590	11590	11580	40
439	20240110	112500	323932270	11590	11580	11590	11580	394
440	20240110	112400	319365920	11590	11570	11590	11570	39
441	20240110	112300	318914140	11570	11570	11570	11560	21
442	20240110	112200	318671220	11570	11560	11570	11560	56
443	20240110	112100	318023770	11560	11550	11560	11550	217
444	20240110	112000	315517320	11550	11550	11550	11550	10
445	20240110	111900	315401820	11550	11550	11550	11550	48
446	20240110	111800	314847420	11560	11550	11560	11550	242
447	20240110	111700	312050830	11560	11570	11570	11560	331
448	20240110	111600	308224230	11570	11580	11580	11570	2
449	20240110	111500	308201080	11560	11560	11560	11560	0
450	20240110	111400	308201080	11560	11560	11560	11560	140
451	20240110	111300	306582680	11570	11570	11570	11570	43
452	20240110	111200	306085170	11580	11580	11580	11580	29
453	20240110	111100	305749350	11590	11590	11590	11590	3
454	20240110	111000	305714580	11610	11610	11610	11610	0
455	20240110	110900	305714580	11610	11570	11610	11570	986
456	20240110	110800	294302680	11570	11560	11570	11560	25
457	20240110	110700	294013610	11570	11570	11570	11560	19
458	20240110	110600	293793880	11570	11560	11570	11560	9
459	20240110	110500	293689760	11560	11560	11560	11560	2
460	20240110	110400	293666640	11570	11570	11570	11570	7
461	20240110	110300	293585650	11560	11570	11570	11560	16
462	20240110	110200	293400560	11570	11580	11580	11570	15
463	20240110	110100	293226900	11580	11590	11590	11580	14
464	20240110	110000	293064730	11580	11580	11580	11580	21
465	20240110	105900	292821550	11590	11580	11590	11580	13
466	20240110	105800	292670890	11590	11580	11590	11580	7
467	20240110	105700	292589790	11590	11590	11590	11590	11
468	20240110	105600	292462300	11590	11590	11590	11580	9
469	20240110	105500	292358020	11590	11590	11590	11580	10
470	20240110	105400	292242130	11590	11590	11590	11580	5
471	20240110	105300	292184190	11580	11580	11580	11580	3
472	20240110	105200	292149450	11590	11580	11590	11580	17
473	20240110	105100	291952570	11590	11560	11590	11560	75
474	20240110	105000	291085080	11570	11570	11570	11570	9
475	20240110	104900	290980950	11570	11580	11580	11570	17
476	20240110	104800	290784150	11580	11580	11580	11560	97
477	20240110	104700	289661170	11580	11570	11590	11570	168
478	20240110	104600	287717050	11590	11590	11600	11580	321
479	20240110	104500	283996290	11590	11590	11590	11590	18
480	20240110	104400	283787670	11600	11600	11600	11600	1
481	20240110	104300	283776070	11600	11600	11600	11600	1
482	20240110	104200	283764470	11610	11610	11610	11610	1
483	20240110	104100	283752860	11610	11560	11610	11550	945
484	20240110	104000	272822530	11560	11550	11560	11540	1135
485	20240110	103900	259711910	11550	11550	11560	11550	2744
486	20240110	103800	228017470	11540	11550	11550	11540	470
487	20240110	103700	222589690	11540	11540	11550	11540	87
488	20240110	103600	221585700	11530	11530	11530	11530	87
489	20240110	103500	220582590	11540	11530	11540	11530	130
490	20240110	103400	219083660	11540	11530	11540	11530	75
491	20240110	103300	218218880	11540	11540	11540	11540	28
492	20240110	103200	217895760	11540	11540	11540	11540	26
493	20240110	103100	217595720	11540	11550	11550	11530	184
494	20240110	103000	215472970	11540	11550	11550	11540	79
495	20240110	102900	214561240	11550	11540	11550	11530	1741
496	20240110	102800	194453230	11530	11540	11540	11530	62
497	20240110	102700	193738020	11530	11530	11530	11530	101
498	20240110	102600	192573490	11540	11540	11540	11540	18
499	20240110	102500	192365770	11540	11540	11540	11530	556
500	20240110	102400	185953240	11540	11540	11540	11530	158
501	20240110	102300	184130210	11530	11530	11540	11530	70
502	20240110	102200	183322910	11520	11520	11520	11520	6
503	20240110	102100	183253790	11530	11540	11540	11530	89
504	20240110	102000	182227560	11540	11520	11540	11520	92
505	20240110	101900	181167170	11530	11530	11530	11520	122
506	20240110	101800	179761510	11530	11530	11540	11530	39
507	20240110	101700	179311680	11530	11540	11540	11530	109
508	20240110	101600	178054370	11530	11520	11530	11520	182
509	20240110	101500	175957020	11530	11530	11530	11530	36
510	20240110	101400	175541940	11530	11560	11560	11530	1134
511	20240110	101300	162461400	11550	11560	11560	11540	264
512	20240110	101200	159414210	11560	11560	11560	11550	29
513	20240110	101100	159079120	11550	11550	11550	11540	72
514	20240110	101000	158247890	11550	11550	11550	11540	40
515	20240110	100900	157786240	11540	11560	11560	11540	37
516	20240110	100800	157358950	11570	11570	11570	11570	0
517	20240110	100700	157358950	11570	11570	11570	11550	25
518	20240110	100600	157069950	11560	11550	11560	11550	234
519	20240110	100500	154366120	11550	11550	11550	11550	18
520	20240110	100400	154158220	11550	11550	11550	11540	349
521	20240110	100300	150128190	11550	11560	11560	11540	261
522	20240110	100200	147114140	11550	11550	11580	11540	361
523	20240110	100100	142944710	11590	11570	11610	11560	92
524	20240110	100000	141880970	11610	11610	11610	11610	2
525	20240110	095900	141857750	11620	11560	11620	11560	1090
526	20240110	095800	129243240	11570	11550	11570	11550	246
527	20240110	095700	126400740	11580	11600	11600	11550	1107
528	20240110	095600	113611600	11610	11570	11610	11550	610
529	20240110	095500	106553920	11610	11580	11610	11570	24
530	20240110	095400	106275870	11620	11570	11620	11570	489
531	20240110	095300	100614100	11550	11580	11580	11550	148
532	20240110	095200	98903460	11580	11580	11580	11560	144
533	20240110	095100	97237150	11570	11580	11590	11570	80
534	20240110	095000	96310700	11580	11600	11600	11580	28
535	20240110	094900	95986380	11600	11610	11610	11600	7
536	20240110	094800	95905130	11610	11600	11620	11600	31
537	20240110	094700	95544980	11620	11560	11620	11540	1420
538	20240110	094600	79138670	11560	11560	11560	11560	0
539	20240110	094500	79138670	11560	11560	11560	11560	34
540	20240110	094400	78745630	11570	11590	11600	11570	538
541	20240110	094300	72519350	11610	11620	11620	11610	4
542	20240110	094200	72472900	11610	11570	11610	11570	32
543	20240110	094100	72102040	11580	11580	11580	11580	62
544	20240110	094000	71384080	11590	11580	11590	11570	87
545	20240110	093900	70377170	11590	11590	11590	11590	0
546	20240110	093800	70377170	11590	11600	11600	11590	10
547	20240110	093700	70261210	11600	11610	11620	11600	337
548	20240110	093600	66349060	11610	11620	11620	11610	104
549	20240110	093500	65141440	11620	11560	11620	11560	252
550	20240110	093400	62215260	11560	11590	11620	11560	593
551	20240110	093300	55330320	11600	11600	11600	11600	2
552	20240110	093200	55307120	11610	11610	11610	11610	1
553	20240110	093100	55295510	11610	11590	11610	11590	25
554	20240110	093000	55005490	11610	11610	11610	11570	25
555	20240110	092900	54715640	11610	11610	11610	11610	7
556	20240110	092800	54634370	11620	11610	11620	11580	46
557	20240110	092700	54100060	11620	11580	11620	11580	45
558	20240110	092600	53578600	11580	11620	11620	11580	35
559	20240110	092500	53172140	11620	11620	11620	11620	72
560	20240110	092400	52335500	11620	11620	11620	11580	10
561	20240110	092300	52219540	11620	11590	11620	11590	15
562	20240110	092200	52045660	11590	11590	11590	11590	9
563	20240110	092100	51941350	11620	11610	11620	11590	78
564	20240110	092000	51036030	11620	11530	11620	11530	188
565	20240110	091900	48857570	11530	11570	11570	11530	18
566	20240110	091800	48649830	11530	11530	11530	11530	16
567	20240110	091700	48465350	11530	11530	11570	11520	1316
568	20240110	091600	33294840	11530	11530	11530	11530	235
569	20240110	091500	30585290	11520	11550	11550	11520	918
570	20240110	091400	19997140	11530	11540	11580	11530	281
571	20240110	091300	16755160	11530	11530	11540	11530	39
572	20240110	091200	16305440	11540	11540	11550	11540	23
573	20240110	091100	16040010	11540	11560	11560	11540	138
574	20240110	091000	14445340	11560	11620	11620	11560	114
575	20240110	090900	13125180	11590	11620	11630	11590	203
576	20240110	090800	10768780	11620	11650	11650	11620	215
577	20240110	090700	8266450	11650	11650	11650	11650	0
578	20240110	090600	8266450	11650	11650	11650	11650	0
579	20240110	090500	8266450	11650	11650	11650	11650	0
580	20240110	090400	8266450	11650	11650	11650	11650	60
581	20240110	090300	7567450	11680	11640	11680	11630	369
582	20240110	090200	3272130	11700	11700	11700	11700	0
583	20240110	090100	3272130	11700	11700	11700	11700	0
584	20240110	090000	3272130	11700	11680	11700	11680	280