KissMeData/016710/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	190200	246437600	9770	9770	9770	9770	2406
3	20240111	190100	246437600	9770	9770	9770	9770	0
4	20240111	190000	246437600	9770	9770	9770	9770	0
5	20240111	185900	246437600	9770	9770	9770	9770	0
6	20240111	185800	246437600	9770	9770	9770	9770	0
7	20240111	185700	246437600	9770	9770	9770	9770	0
8	20240111	185600	246437600	9770	9770	9770	9770	0
9	20240111	185500	246437600	9770	9770	9770	9770	0
10	20240111	185400	246437600	9770	9770	9770	9770	0
11	20240111	185300	246437600	9770	9770	9770	9770	0
12	20240111	185200	246437600	9770	9770	9770	9770	0
13	20240111	185100	246437600	9770	9770	9770	9770	0
14	20240111	185000	246437600	9770	9770	9770	9770	0
15	20240111	184900	246437600	9770	9770	9770	9770	0
16	20240111	184800	246437600	9770	9770	9770	9770	0
17	20240111	184700	246437600	9770	9770	9770	9770	0
18	20240111	184600	246437600	9770	9770	9770	9770	0
19	20240111	184500	246437600	9770	9770	9770	9770	0
20	20240111	184400	246437600	9770	9770	9770	9770	0
21	20240111	184300	246437600	9770	9770	9770	9770	0
22	20240111	184200	246437600	9770	9770	9770	9770	0
23	20240111	184100	246437600	9770	9770	9770	9770	0
24	20240111	184000	246437600	9770	9770	9770	9770	0
25	20240111	183900	246437600	9770	9770	9770	9770	0
26	20240111	183800	246437600	9770	9770	9770	9770	0
27	20240111	183700	246437600	9770	9770	9770	9770	0
28	20240111	183600	246437600	9770	9770	9770	9770	0
29	20240111	183500	246437600	9770	9770	9770	9770	0
30	20240111	183400	246437600	9770	9770	9770	9770	0
31	20240111	183300	246437600	9770	9770	9770	9770	0
32	20240111	183200	246437600	9770	9770	9770	9770	2406
33	20240111	183100	246437600	9770	9770	9770	9770	0
34	20240111	183000	246437600	9770	9770	9770	9770	0
35	20240111	182900	246437600	9770	9770	9770	9770	0
36	20240111	182800	246437600	9770	9770	9770	9770	0
37	20240111	182700	246437600	9770	9770	9770	9770	0
38	20240111	182600	246437600	9770	9770	9770	9770	0
39	20240111	182500	246437600	9770	9770	9770	9770	0
40	20240111	182400	246437600	9770	9770	9770	9770	0
41	20240111	182300	246437600	9770	9770	9770	9770	0
42	20240111	182200	246437600	9770	9770	9770	9770	0
43	20240111	182100	246437600	9770	9770	9770	9770	0
44	20240111	182000	246437600	9770	9770	9770	9770	0
45	20240111	181900	246437600	9770	9770	9770	9770	0
46	20240111	181800	246437600	9770	9770	9770	9770	0
47	20240111	181700	246437600	9770	9770	9770	9770	0
48	20240111	181600	246437600	9770	9770	9770	9770	0
49	20240111	181500	246437600	9770	9770	9770	9770	0
50	20240111	181400	246437600	9770	9770	9770	9770	0
51	20240111	181300	246437600	9770	9770	9770	9770	0
52	20240111	181200	246437600	9770	9770	9770	9770	0
53	20240111	181100	246437600	9770	9770	9770	9770	0
54	20240111	181000	246437600	9770	9770	9770	9770	0
55	20240111	180900	246437600	9770	9770	9770	9770	0
56	20240111	180800	246437600	9770	9770	9770	9770	0
57	20240111	180700	246437600	9770	9770	9770	9770	0
58	20240111	180600	246437600	9770	9770	9770	9770	0
59	20240111	180500	246437600	9770	9770	9770	9770	0
60	20240111	180400	246437600	9770	9770	9770	9770	0
61	20240111	180300	246437600	9770	9770	9770	9770	0
62	20240111	180200	246437600	9770	9770	9770	9770	2406
63	20240111	180100	246437600	9770	9770	9770	9770	0
64	20240111	180000	246437600	9770	9770	9770	9770	0
65	20240111	175900	246437600	9770	9770	9770	9770	0
66	20240111	175800	246437600	9770	9770	9770	9770	0
67	20240111	175700	246437600	9770	9770	9770	9770	0
68	20240111	175600	246437600	9770	9770	9770	9770	0
69	20240111	175500	246437600	9770	9770	9770	9770	0
70	20240111	175400	246437600	9770	9770	9770	9770	0
71	20240111	175300	246437600	9770	9770	9770	9770	0
72	20240111	175200	246437600	9770	9770	9770	9770	0
73	20240111	175100	246437600	9770	9770	9770	9770	0
74	20240111	175000	246437600	9770	9770	9770	9770	0
75	20240111	174900	246437600	9770	9770	9770	9770	0
76	20240111	174800	246437600	9770	9770	9770	9770	0
77	20240111	174700	246437600	9770	9770	9770	9770	0
78	20240111	174600	246437600	9770	9770	9770	9770	0
79	20240111	174500	246437600	9770	9770	9770	9770	0
80	20240111	174400	246437600	9770	9770	9770	9770	0
81	20240111	174300	246437600	9770	9770	9770	9770	0
82	20240111	174200	246437600	9770	9770	9770	9770	0
83	20240111	174100	246437600	9770	9770	9770	9770	0
84	20240111	174000	246437600	9770	9770	9770	9770	0
85	20240111	173900	246437600	9770	9770	9770	9770	0
86	20240111	173800	246437600	9770	9770	9770	9770	0
87	20240111	173700	246437600	9770	9770	9770	9770	0
88	20240111	173600	246437600	9770	9770	9770	9770	0
89	20240111	173500	246437600	9770	9770	9770	9770	0
90	20240111	173400	246437600	9770	9770	9770	9770	0
91	20240111	173300	246437600	9770	9770	9770	9770	0
92	20240111	173200	246437600	9770	9770	9770	9770	2406
93	20240111	173100	246437600	9770	9770	9770	9770	0
94	20240111	173000	246437600	9770	9770	9770	9770	0
95	20240111	172900	246437600	9770	9770	9770	9770	0
96	20240111	172800	246437600	9770	9770	9770	9770	0
97	20240111	172700	246437600	9770	9770	9770	9770	0
98	20240111	172600	246437600	9770	9770	9770	9770	0
99	20240111	172500	246437600	9770	9770	9770	9770	0
100	20240111	172400	246437600	9770	9770	9770	9770	0
101	20240111	172300	246437600	9770	9770	9770	9770	0
102	20240111	172200	246437600	9770	9770	9770	9770	0
103	20240111	172100	246437600	9770	9770	9770	9770	0
104	20240111	172000	246437600	9770	9770	9770	9770	0
105	20240111	171900	246437600	9770	9770	9770	9770	0
106	20240111	171800	246437600	9770	9770	9770	9770	0
107	20240111	171700	246437600	9770	9770	9770	9770	0
108	20240111	171600	246437600	9770	9770	9770	9770	0
109	20240111	171500	246437600	9770	9770	9770	9770	0
110	20240111	171400	246437600	9770	9770	9770	9770	0
111	20240111	171300	246437600	9770	9770	9770	9770	0
112	20240111	171200	246437600	9770	9770	9770	9770	0
113	20240111	171100	246437600	9770	9770	9770	9770	0
114	20240111	171000	246437600	9770	9770	9770	9770	0
115	20240111	170900	246437600	9770	9770	9770	9770	0
116	20240111	170800	246437600	9770	9770	9770	9770	0
117	20240111	170700	246437600	9770	9770	9770	9770	0
118	20240111	170600	246437600	9770	9770	9770	9770	0
119	20240111	170500	246437600	9770	9770	9770	9770	0
120	20240111	170400	246437600	9770	9770	9770	9770	0
121	20240111	170300	246437600	9770	9770	9770	9770	0
122	20240111	170200	246437600	9770	9770	9770	9770	2406
123	20240111	170100	246437600	9770	9770	9770	9770	0
124	20240111	170000	246437600	9770	9770	9770	9770	0
125	20240111	165900	246437600	9770	9770	9770	9770	0
126	20240111	165800	246437600	9770	9770	9770	9770	0
127	20240111	165700	246437600	9770	9770	9770	9770	0
128	20240111	165600	246437600	9770	9770	9770	9770	0
129	20240111	165500	246437600	9770	9770	9770	9770	0
130	20240111	165400	246437600	9770	9770	9770	9770	0
131	20240111	165300	246437600	9770	9770	9770	9770	0
132	20240111	165200	246437600	9770	9770	9770	9770	0
133	20240111	165100	246437600	9770	9770	9770	9770	0
134	20240111	165000	246437600	9770	9770	9770	9770	0
135	20240111	164900	246437600	9770	9770	9770	9770	0
136	20240111	164800	246437600	9770	9770	9770	9770	0
137	20240111	164700	246437600	9770	9770	9770	9770	0
138	20240111	164600	246437600	9770	9770	9770	9770	0
139	20240111	164500	246437600	9770	9770	9770	9770	0
140	20240111	164400	246437600	9770	9770	9770	9770	0
141	20240111	164300	246437600	9770	9770	9770	9770	0
142	20240111	164200	246437600	9770	9770	9770	9770	0
143	20240111	164100	246437600	9770	9770	9770	9770	0
144	20240111	164000	246437600	9770	9770	9770	9770	0
145	20240111	163900	246437600	9770	9770	9770	9770	0
146	20240111	163800	246437600	9770	9770	9770	9770	0
147	20240111	163700	246437600	9770	9770	9770	9770	0
148	20240111	163600	246437600	9770	9770	9770	9770	0
149	20240111	163500	246437600	9770	9770	9770	9770	0
150	20240111	163400	246437600	9770	9770	9770	9770	0
151	20240111	163300	246437600	9770	9770	9770	9770	0
152	20240111	163200	246437600	9770	9770	9770	9770	2406
153	20240111	163100	246437600	9770	9770	9770	9770	0
154	20240111	163000	246437600	9770	9770	9770	9770	0
155	20240111	162900	246437600	9770	9770	9770	9770	0
156	20240111	162800	246437600	9770	9770	9770	9770	0
157	20240111	162700	246437600	9770	9770	9770	9770	0
158	20240111	162600	246437600	9770	9770	9770	9770	0
159	20240111	162500	246437600	9770	9770	9770	9770	0
160	20240111	162400	246437600	9770	9770	9770	9770	0
161	20240111	162300	246437600	9770	9770	9770	9770	0
162	20240111	162200	246437600	9770	9770	9770	9770	0
163	20240111	162100	246437600	9770	9770	9770	9770	0
164	20240111	162000	246437600	9770	9770	9770	9770	0
165	20240111	161900	246437600	9770	9770	9770	9770	0
166	20240111	161800	246437600	9770	9770	9770	9770	0
167	20240111	161700	246437600	9770	9770	9770	9770	0
168	20240111	161600	246437600	9770	9770	9770	9770	0
169	20240111	161500	246437600	9770	9770	9770	9770	0
170	20240111	161400	246437600	9770	9770	9770	9770	0
171	20240111	161300	246437600	9770	9770	9770	9770	0
172	20240111	161200	246437600	9770	9770	9770	9770	0
173	20240111	161100	246437600	9770	9770	9770	9770	0
174	20240111	161000	246437600	9770	9770	9770	9770	0
175	20240111	160900	246437600	9770	9770	9770	9770	0
176	20240111	160800	246437600	9770	9770	9770	9770	0
177	20240111	160700	246437600	9770	9770	9770	9770	0
178	20240111	160600	246437600	9770	9770	9770	9770	0
179	20240111	160500	246437600	9770	9770	9770	9770	0
180	20240111	160400	246437600	9770	9770	9770	9770	0
181	20240111	160300	246437600	9770	9770	9770	9770	0
182	20240111	160200	246437600	9770	9770	9770	9770	2406
183	20240111	160100	246437600	9770	9770	9770	9770	0
184	20240111	160000	246437600	9770	9770	9770	9770	0
185	20240111	155900	246437600	9770	9770	9770	9770	0
186	20240111	155800	246437600	9770	9770	9770	9770	0
187	20240111	155700	246437600	9770	9770	9770	9770	0
188	20240111	155600	246437600	9770	9770	9770	9770	0
189	20240111	155500	246437600	9770	9770	9770	9770	0
190	20240111	155400	246437600	9770	9770	9770	9770	0
191	20240111	155300	246437600	9770	9770	9770	9770	0
192	20240111	155200	246437600	9770	9770	9770	9770	0
193	20240111	155100	246437600	9770	9770	9770	9770	0
194	20240111	155000	246437600	9770	9770	9770	9770	0
195	20240111	154900	246437600	9770	9770	9770	9770	0
196	20240111	154800	246437600	9770	9770	9770	9770	0
197	20240111	154700	246437600	9770	9770	9770	9770	0
198	20240111	154600	246437600	9770	9770	9770	9770	0
199	20240111	154500	246437600	9770	9770	9770	9770	0
200	20240111	154400	246437600	9770	9770	9770	9770	0
201	20240111	154300	246437600	9770	9770	9770	9770	0
202	20240111	154200	246437600	9770	9770	9770	9770	0
203	20240111	154100	246437600	9770	9770	9770	9770	0
204	20240111	154000	246437600	9770	9770	9770	9770	0
205	20240111	153900	246437600	9770	9770	9770	9770	0
206	20240111	153800	246437600	9770	9770	9770	9770	0
207	20240111	153700	246437600	9770	9770	9770	9770	0
208	20240111	153600	246437600	9770	9770	9770	9770	0
209	20240111	153500	246437600	9770	9770	9770	9770	0
210	20240111	153400	246437600	9770	9770	9770	9770	0
211	20240111	153300	246437600	9770	9770	9770	9770	0
212	20240111	153200	246437600	9770	9770	9770	9770	2406
213	20240111	153100	246437600	9770	9770	9770	9770	0
214	20240111	153000	246437600	9770	9770	9770	9770	2406
215	20240111	152900	222930980	9770	9770	9770	9770	0
216	20240111	152800	222930980	9770	9770	9770	9770	0
217	20240111	152700	222930980	9770	9770	9770	9770	0
218	20240111	152600	222930980	9770	9770	9770	9770	0
219	20240111	152500	222930980	9770	9770	9770	9770	0
220	20240111	152400	222930980	9770	9770	9770	9770	0
221	20240111	152300	222930980	9770	9770	9770	9770	0
222	20240111	152200	222930980	9770	9770	9770	9770	0
223	20240111	152100	222930980	9770	9770	9770	9770	0
224	20240111	152000	222930980	9770	9770	9770	9770	0
225	20240111	151900	222930980	9770	9770	9780	9770	89
226	20240111	151800	222060850	9770	9770	9770	9770	9
227	20240111	151700	221972920	9780	9770	9780	9770	65
228	20240111	151600	221337840	9770	9770	9770	9770	5
229	20240111	151500	221288990	9770	9760	9780	9760	230
230	20240111	151400	219039940	9760	9770	9770	9760	224
231	20240111	151300	216852650	9770	9770	9770	9770	7
232	20240111	151200	216784260	9770	9760	9770	9760	106
233	20240111	151100	215748670	9760	9760	9760	9760	50
234	20240111	151000	215260670	9770	9760	9770	9760	90
235	20240111	150900	214381380	9770	9770	9770	9770	35
236	20240111	150800	214039430	9770	9770	9770	9770	30
237	20240111	150700	213746330	9780	9780	9780	9780	0
238	20240111	150600	213746330	9780	9780	9780	9780	0
239	20240111	150500	213746330	9780	9770	9780	9770	132
240	20240111	150400	212456670	9770	9770	9770	9770	2
241	20240111	150300	212437130	9770	9770	9770	9770	100
242	20240111	150200	211460130	9770	9770	9770	9770	210
243	20240111	150100	209408430	9770	9770	9770	9770	2
244	20240111	150000	209388890	9770	9760	9770	9760	406
245	20240111	145900	205426280	9770	9770	9770	9770	50
246	20240111	145800	204937780	9770	9770	9770	9770	68
247	20240111	145700	204273420	9770	9770	9770	9770	60
248	20240111	145600	203687220	9780	9780	9780	9780	0
249	20240111	145500	203687220	9780	9780	9780	9780	10
250	20240111	145400	203589420	9780	9780	9780	9780	1
251	20240111	145300	203579640	9780	9780	9780	9780	10
252	20240111	145200	203481840	9780	9760	9780	9760	17
253	20240111	145100	203315680	9760	9770	9770	9760	566
254	20240111	145000	197790880	9760	9770	9770	9760	550
255	20240111	144900	192418400	9770	9770	9770	9770	0
256	20240111	144800	192418400	9770	9780	9780	9770	505
257	20240111	144700	187484500	9780	9780	9780	9780	4
258	20240111	144600	187445380	9780	9780	9780	9780	0
259	20240111	144500	187445380	9780	9780	9780	9780	2
260	20240111	144400	187425820	9780	9780	9780	9780	10
261	20240111	144300	187328020	9780	9780	9780	9780	20
262	20240111	144200	187132420	9780	9780	9780	9780	23
263	20240111	144100	186907480	9780	9780	9780	9780	6
264	20240111	144000	186848800	9780	9780	9780	9780	1
265	20240111	143900	186839020	9780	9780	9780	9780	4
266	20240111	143800	186799900	9780	9780	9780	9780	4
267	20240111	143700	186760780	9780	9780	9780	9780	7
268	20240111	143600	186692320	9780	9780	9780	9780	0
269	20240111	143500	186692320	9780	9780	9780	9780	300
270	20240111	143400	183758320	9770	9770	9770	9770	100
271	20240111	143300	182781320	9780	9780	9780	9780	0
272	20240111	143200	182781320	9780	9780	9780	9780	0
273	20240111	143100	182781320	9780	9780	9780	9780	0
274	20240111	143000	182781320	9780	9780	9780	9780	11
275	20240111	142900	182673740	9770	9770	9770	9770	0
276	20240111	142800	182673740	9770	9770	9770	9770	1
277	20240111	142700	182663970	9770	9770	9770	9770	0
278	20240111	142600	182663970	9770	9770	9770	9770	0
279	20240111	142500	182663970	9770	9770	9770	9770	0
280	20240111	142400	182663970	9770	9770	9770	9770	0
281	20240111	142300	182663970	9770	9770	9770	9770	0
282	20240111	142200	182663970	9770	9770	9770	9770	50
283	20240111	142100	182175470	9780	9780	9780	9780	0
284	20240111	142000	182175470	9780	9780	9780	9780	98
285	20240111	141900	181217030	9790	9780	9790	9780	29
286	20240111	141800	180933380	9780	9780	9780	9780	2
287	20240111	141700	180913820	9770	9770	9770	9770	0
288	20240111	141600	180913820	9770	9780	9780	9770	51
289	20240111	141500	180415050	9780	9780	9780	9780	0
290	20240111	141400	180415050	9780	9780	9780	9780	7
291	20240111	141300	180346590	9770	9770	9770	9770	37
292	20240111	141200	179985100	9780	9780	9780	9780	0
293	20240111	141100	179985100	9780	9780	9780	9780	1
294	20240111	141000	179975320	9780	9780	9780	9780	1
295	20240111	140900	179965540	9780	9780	9780	9780	0
296	20240111	140800	179965540	9780	9780	9780	9780	0
297	20240111	140700	179965540	9780	9780	9780	9780	130
298	20240111	140600	178694140	9780	9780	9780	9780	75
299	20240111	140500	177960640	9780	9780	9780	9780	200
300	20240111	140400	176004640	9780	9780	9780	9780	0
301	20240111	140300	176004640	9780	9780	9780	9780	0
302	20240111	140200	176004640	9780	9780	9780	9780	3
303	20240111	140100	175975300	9770	9770	9770	9770	0
304	20240111	140000	175975300	9770	9780	9780	9770	380
305	20240111	135900	172261200	9790	9770	9790	9770	3
306	20240111	135800	172231870	9770	9770	9770	9770	424
307	20240111	135700	168089390	9790	9790	9790	9790	0
308	20240111	135600	168089390	9790	9790	9790	9790	5
309	20240111	135500	168040440	9780	9780	9780	9780	50
310	20240111	135400	167551440	9780	9780	9780	9780	2
311	20240111	135300	167531880	9780	9780	9780	9780	11
312	20240111	135200	167424300	9780	9780	9780	9780	0
313	20240111	135100	167424300	9780	9780	9780	9780	0
314	20240111	135000	167424300	9780	9780	9780	9780	2
315	20240111	134900	167404740	9790	9790	9790	9790	0
316	20240111	134800	167404740	9790	9790	9790	9790	0
317	20240111	134700	167404740	9790	9790	9790	9790	0
318	20240111	134600	167404740	9790	9790	9790	9790	0
319	20240111	134500	167404740	9790	9790	9790	9790	0
320	20240111	134400	167404740	9790	9790	9790	9790	0
321	20240111	134300	167404740	9790	9790	9790	9790	5
322	20240111	134200	167355790	9790	9790	9790	9790	2
323	20240111	134100	167336210	9790	9790	9790	9790	1
324	20240111	134000	167326420	9780	9780	9780	9780	0
325	20240111	133900	167326420	9780	9780	9780	9780	0
326	20240111	133800	167326420	9780	9780	9780	9780	2
327	20240111	133700	167306860	9780	9780	9780	9780	2
328	20240111	133600	167287300	9780	9780	9780	9780	0
329	20240111	133500	167287300	9780	9780	9790	9780	103
330	20240111	133400	166279940	9790	9790	9790	9790	0
331	20240111	133300	166279940	9790	9790	9790	9790	0
332	20240111	133200	166279940	9790	9780	9790	9780	10
333	20240111	133100	166182060	9790	9790	9790	9790	0
334	20240111	133000	166182060	9790	9780	9790	9770	562
335	20240111	132900	160690470	9790	9790	9790	9790	1
336	20240111	132800	160680680	9790	9800	9800	9780	50
337	20240111	132700	160191350	9790	9790	9790	9790	1
338	20240111	132600	160181560	9790	9790	9790	9790	0
339	20240111	132500	160181560	9790	9790	9790	9790	0
340	20240111	132400	160181560	9790	9790	9790	9790	31
341	20240111	132300	159878070	9790	9790	9790	9790	0
342	20240111	132200	159878070	9790	9790	9790	9790	0
343	20240111	132100	159878070	9790	9790	9790	9790	7
344	20240111	132000	159809540	9780	9780	9780	9780	39
345	20240111	131900	159428120	9780	9780	9780	9780	0
346	20240111	131800	159428120	9780	9780	9780	9780	0
347	20240111	131700	159428120	9780	9780	9780	9780	78
348	20240111	131600	158665280	9790	9790	9790	9790	3
349	20240111	131500	158635910	9800	9800	9800	9800	48
350	20240111	131400	158165510	9800	9800	9800	9800	100
351	20240111	131300	157185510	9800	9800	9800	9800	0
352	20240111	131200	157185510	9800	9800	9800	9800	0
353	20240111	131100	157185510	9800	9800	9800	9800	0
354	20240111	131000	157185510	9800	9800	9800	9800	0
355	20240111	130900	157185510	9800	9800	9800	9800	0
356	20240111	130800	157185510	9800	9800	9800	9800	2
357	20240111	130700	157165910	9800	9800	9800	9800	0
358	20240111	130600	157165910	9800	9800	9800	9800	2
359	20240111	130500	157146310	9800	9780	9800	9780	2
360	20240111	130400	157126730	9790	9790	9790	9790	6
361	20240111	130300	157067990	9790	9790	9790	9790	0
362	20240111	130200	157067990	9790	9790	9790	9790	0
363	20240111	130100	157067990	9790	9790	9790	9790	3
364	20240111	130000	157038620	9790	9780	9790	9780	2
365	20240111	125900	157019050	9780	9780	9780	9780	0
366	20240111	125800	157019050	9780	9780	9780	9780	106
367	20240111	125700	155982370	9780	9780	9780	9780	0
368	20240111	125600	155982370	9780	9780	9780	9780	0
369	20240111	125500	155982370	9780	9780	9780	9780	0
370	20240111	125400	155982370	9780	9780	9780	9780	0
371	20240111	125300	155982370	9780	9780	9800	9780	258
372	20240111	125200	153455260	9780	9780	9780	9780	2
373	20240111	125100	153435700	9780	9780	9780	9780	1
374	20240111	125000	153425920	9770	9770	9770	9770	0
375	20240111	124900	153425920	9770	9770	9770	9770	0
376	20240111	124800	153425920	9770	9770	9770	9770	100
377	20240111	124700	152448920	9780	9780	9780	9780	0
378	20240111	124600	152448920	9780	9780	9780	9780	1
379	20240111	124500	152439140	9780	9780	9780	9780	0
380	20240111	124400	152439140	9780	9780	9780	9780	101
381	20240111	124300	151451360	9780	9780	9780	9780	0
382	20240111	124200	151451360	9780	9780	9780	9780	50
383	20240111	124100	150962360	9770	9770	9770	9770	40
384	20240111	124000	150571560	9770	9760	9770	9760	64
385	20240111	123900	149946520	9760	9760	9760	9760	104
386	20240111	123800	148931480	9760	9760	9760	9760	0
387	20240111	123700	148931480	9760	9760	9760	9760	50
388	20240111	123600	148443480	9760	9760	9760	9760	0
389	20240111	123500	148443480	9760	9760	9760	9760	1
390	20240111	123400	148433720	9760	9760	9760	9760	30
391	20240111	123300	148140920	9760	9760	9760	9760	125
392	20240111	123200	146920920	9760	9760	9760	9760	200
393	20240111	123100	144968920	9760	9760	9760	9760	100
394	20240111	123000	143992920	9760	9760	9760	9760	1
395	20240111	122900	143983160	9760	9760	9760	9760	42
396	20240111	122800	143573240	9760	9760	9760	9760	2
397	20240111	122700	143553720	9760	9760	9760	9760	23
398	20240111	122600	143329240	9760	9760	9760	9760	155
399	20240111	122500	141816440	9770	9760	9770	9760	215
400	20240111	122400	139715900	9760	9760	9760	9760	2
401	20240111	122300	139696380	9760	9760	9760	9760	0
402	20240111	122200	139696380	9760	9760	9760	9760	0
403	20240111	122100	139696380	9760	9770	9770	9760	31
404	20240111	122000	139393570	9770	9770	9770	9770	0
405	20240111	121900	139393570	9770	9770	9770	9770	0
406	20240111	121800	139393570	9770	9780	9780	9770	2
407	20240111	121700	139374020	9780	9780	9780	9780	1
408	20240111	121600	139364240	9780	9780	9780	9780	1
409	20240111	121500	139354460	9750	9750	9750	9750	0
410	20240111	121400	139354460	9750	9750	9750	9750	40
411	20240111	121300	138964460	9750	9760	9760	9750	30
412	20240111	121200	138671950	9750	9770	9770	9750	148
413	20240111	121100	137226030	9770	9770	9770	9750	66
414	20240111	121000	136581250	9760	9760	9760	9760	46
415	20240111	120900	136132290	9760	9760	9760	9760	20
416	20240111	120800	135937090	9770	9770	9770	9770	12
417	20240111	120700	135819850	9770	9760	9770	9760	100
418	20240111	120600	134843350	9760	9760	9760	9760	0
419	20240111	120500	134843350	9760	9760	9760	9760	0
420	20240111	120400	134843350	9760	9760	9760	9760	0
421	20240111	120300	134843350	9760	9770	9770	9760	601
422	20240111	120200	128974850	9790	9790	9790	9790	0
423	20240111	120100	128974850	9790	9790	9790	9790	0
424	20240111	120000	128974850	9790	9790	9790	9790	1
425	20240111	115900	128965060	9780	9780	9780	9780	0
426	20240111	115800	128965060	9780	9780	9780	9780	24
427	20240111	115700	128730340	9780	9780	9780	9780	0
428	20240111	115600	128730340	9780	9780	9780	9780	5
429	20240111	115500	128681440	9790	9790	9790	9790	1
430	20240111	115400	128671650	9780	9780	9790	9780	83
431	20240111	115300	127859900	9770	9770	9770	9770	35
432	20240111	115200	127517950	9780	9780	9780	9780	1
433	20240111	115100	127508170	9780	9780	9780	9780	0
434	20240111	115000	127508170	9780	9780	9780	9780	1
435	20240111	114900	127498390	9780	9780	9780	9780	0
436	20240111	114800	127498390	9780	9780	9780	9780	20
437	20240111	114700	127302790	9790	9790	9790	9790	0
438	20240111	114600	127302790	9790	9790	9790	9790	0
439	20240111	114500	127302790	9790	9780	9790	9780	4
440	20240111	114400	127263660	9780	9780	9780	9780	11
441	20240111	114300	127156080	9780	9780	9780	9780	0
442	20240111	114200	127156080	9780	9780	9780	9780	0
443	20240111	114100	127156080	9780	9780	9780	9780	0
444	20240111	114000	127156080	9780	9780	9780	9780	0
445	20240111	113900	127156080	9780	9780	9780	9780	55
446	20240111	113800	126618180	9780	9780	9780	9780	101
447	20240111	113700	125630400	9780	9780	9780	9780	0
448	20240111	113600	125630400	9780	9780	9780	9780	257
449	20240111	113500	123116940	9780	9780	9780	9780	0
450	20240111	113400	123116940	9780	9780	9780	9780	0
451	20240111	113300	123116940	9780	9780	9780	9780	0
452	20240111	113200	123116940	9780	9780	9780	9780	0
453	20240111	113100	123116940	9780	9780	9780	9780	1
454	20240111	113000	123107160	9770	9770	9770	9770	20
455	20240111	112900	122911760	9780	9780	9780	9780	0
456	20240111	112800	122911760	9780	9780	9780	9780	0
457	20240111	112700	122911760	9780	9780	9780	9780	1
458	20240111	112600	122901980	9780	9780	9780	9780	44
459	20240111	112500	122471660	9770	9770	9770	9770	28
460	20240111	112400	122198100	9770	9770	9770	9770	2
461	20240111	112300	122178560	9780	9780	9780	9780	0
462	20240111	112200	122178560	9780	9770	9780	9760	6
463	20240111	112100	122119950	9760	9780	9780	9760	100
464	20240111	112000	121143320	9790	9790	9790	9790	25
465	20240111	111900	120898570	9800	9800	9800	9800	0
466	20240111	111800	120898570	9800	9800	9800	9800	0
467	20240111	111700	120898570	9800	9800	9800	9800	101
468	20240111	111600	119908770	9800	9800	9800	9800	0
469	20240111	111500	119908770	9800	9800	9800	9800	0
470	20240111	111400	119908770	9800	9800	9800	9800	1
471	20240111	111300	119898970	9790	9790	9790	9790	0
472	20240111	111200	119898970	9790	9790	9790	9790	35
473	20240111	111100	119556320	9790	9790	9790	9790	30
474	20240111	111000	119262620	9790	9790	9790	9790	0
475	20240111	110900	119262620	9790	9790	9790	9790	1
476	20240111	110800	119252830	9780	9780	9780	9780	100
477	20240111	110700	118274830	9780	9780	9780	9780	0
478	20240111	110600	118274830	9780	9790	9790	9780	102
479	20240111	110500	117277260	9790	9790	9790	9790	9
480	20240111	110400	117189150	9790	9790	9790	9790	0
481	20240111	110300	117189150	9790	9790	9790	9790	0
482	20240111	110200	117189150	9790	9790	9790	9790	1
483	20240111	110100	117179360	9790	9790	9790	9790	40
484	20240111	110000	116787760	9790	9790	9790	9790	57
485	20240111	105900	116229730	9790	9760	9790	9750	203
486	20240111	105800	114245800	9790	9790	9790	9790	0
487	20240111	105700	114245800	9790	9790	9790	9790	5
488	20240111	105600	114196850	9790	9790	9790	9790	0
489	20240111	105500	114196850	9790	9790	9790	9790	1
490	20240111	105400	114187060	9750	9790	9790	9740	5110
491	20240111	105300	64338000	9790	9790	9790	9790	6
492	20240111	105200	64279260	9780	9790	9790	9780	200
493	20240111	105100	62323110	9790	9790	9790	9790	2
494	20240111	105000	62303530	9790	9790	9790	9790	0
495	20240111	104900	62303530	9790	9790	9790	9790	0
496	20240111	104800	62303530	9790	9790	9790	9790	6
497	20240111	104700	62244790	9780	9780	9780	9780	1
498	20240111	104600	62235010	9780	9780	9780	9780	0
499	20240111	104500	62235010	9780	9780	9780	9780	0
500	20240111	104400	62235010	9780	9780	9780	9780	0
501	20240111	104300	62235010	9780	9780	9780	9780	0
502	20240111	104200	62235010	9780	9780	9780	9780	0
503	20240111	104100	62235010	9780	9780	9780	9780	125
504	20240111	104000	61012510	9780	9780	9780	9780	8
505	20240111	103900	60934270	9780	9780	9780	9780	10
506	20240111	103800	60836470	9780	9780	9780	9780	6
507	20240111	103700	60777790	9780	9780	9780	9780	0
508	20240111	103600	60777790	9780	9780	9780	9780	5
509	20240111	103500	60728890	9780	9790	9790	9780	16
510	20240111	103400	60572310	9790	9790	9790	9790	2
511	20240111	103300	60552730	9780	9780	9790	9780	800
512	20240111	103200	52728530	9790	9790	9790	9790	0
513	20240111	103100	52728530	9790	9790	9790	9790	1
514	20240111	103000	52718740	9790	9790	9790	9780	402
515	20240111	102900	48786950	9790	9790	9790	9790	0
516	20240111	102800	48786950	9790	9790	9790	9790	0
517	20240111	102700	48786950	9790	9790	9790	9790	558
518	20240111	102600	43324130	9790	9810	9810	9790	502
519	20240111	102500	38409510	9800	9800	9800	9800	0
520	20240111	102400	38409510	9800	9800	9800	9800	0
521	20240111	102300	38409510	9800	9800	9800	9800	0
522	20240111	102200	38409510	9800	9800	9800	9800	0
523	20240111	102100	38409510	9800	9800	9800	9800	1
524	20240111	102000	38399710	9800	9800	9800	9800	0
525	20240111	101900	38399710	9800	9810	9810	9800	150
526	20240111	101800	36929610	9810	9810	9810	9810	0
527	20240111	101700	36929610	9810	9810	9810	9810	0
528	20240111	101600	36929610	9810	9810	9810	9810	0
529	20240111	101500	36929610	9810	9810	9810	9810	0
530	20240111	101400	36929610	9810	9810	9810	9810	1
531	20240111	101300	36919800	9810	9810	9810	9810	0
532	20240111	101200	36919800	9810	9810	9810	9810	18
533	20240111	101100	36743220	9800	9800	9800	9800	0
534	20240111	101000	36743220	9800	9800	9800	9800	0
535	20240111	100900	36743220	9800	9800	9800	9800	4
536	20240111	100800	36704020	9800	9800	9800	9800	0
537	20240111	100700	36704020	9800	9800	9800	9800	14
538	20240111	100600	36566820	9810	9810	9810	9810	0
539	20240111	100500	36566820	9810	9810	9810	9810	1
540	20240111	100400	36557010	9800	9800	9800	9800	0
541	20240111	100300	36557010	9800	9800	9800	9800	45
542	20240111	100200	36116010	9810	9810	9810	9810	0
543	20240111	100100	36116010	9810	9800	9810	9800	6
544	20240111	100000	36057200	9800	9810	9810	9800	1106
545	20240111	095900	25218300	9810	9810	9810	9800	112
546	20240111	095800	24120580	9830	9830	9830	9830	1
547	20240111	095700	24110750	9810	9810	9810	9810	0
548	20240111	095600	24110750	9810	9810	9810	9810	0
549	20240111	095500	24110750	9810	9800	9810	9800	102
550	20240111	095400	23111130	9800	9810	9810	9800	15
551	20240111	095300	22964030	9810	9810	9810	9810	20
552	20240111	095200	22767830	9810	9810	9810	9810	2
553	20240111	095100	22748210	9810	9810	9810	9800	25
554	20240111	095000	22503100	9810	9810	9810	9810	0
555	20240111	094900	22503100	9810	9810	9810	9810	51
556	20240111	094800	22002790	9810	9810	9810	9810	0
557	20240111	094700	22002790	9810	9810	9810	9810	0
558	20240111	094600	22002790	9810	9810	9810	9810	1
559	20240111	094500	21992980	9800	9800	9800	9800	0
560	20240111	094400	21992980	9800	9800	9800	9800	30
561	20240111	094300	21698980	9810	9810	9810	9810	2
562	20240111	094200	21679360	9810	9810	9810	9810	1
563	20240111	094100	21669550	9810	9810	9810	9810	50
564	20240111	094000	21179050	9810	9810	9810	9810	0
565	20240111	093900	21179050	9810	9810	9810	9810	1
566	20240111	093800	21169240	9800	9800	9800	9800	8
567	20240111	093700	21090840	9800	9800	9800	9800	10
568	20240111	093600	20992840	9800	9800	9800	9800	1
569	20240111	093500	20983040	9800	9800	9800	9800	4
570	20240111	093400	20943840	9800	9800	9800	9800	4
571	20240111	093300	20904640	9800	9800	9800	9800	2
572	20240111	093200	20885040	9800	9800	9800	9800	11
573	20240111	093100	20777240	9800	9800	9800	9800	4
574	20240111	093000	20738040	9800	9800	9800	9800	4
575	20240111	092900	20698840	9800	9800	9800	9800	1
576	20240111	092800	20689040	9800	9800	9800	9800	7
577	20240111	092700	20620440	9790	9790	9790	9790	194
578	20240111	092600	18721180	9800	9800	9800	9800	10
579	20240111	092500	18623180	9800	9790	9800	9790	322
580	20240111	092400	15470780	9800	9800	9800	9800	0
581	20240111	092300	15470780	9800	9800	9800	9800	5
582	20240111	092200	15421780	9810	9810	9810	9810	1
583	20240111	092100	15411970	9790	9790	9790	9790	0
584	20240111	092000	15411970	9790	9790	9790	9790	0
585	20240111	091900	15411970	9790	9790	9790	9790	206
586	20240111	091800	13395230	9790	9800	9800	9790	390
587	20240111	091700	9574620	9810	9810	9810	9810	0
588	20240111	091600	9574620	9810	9810	9810	9810	0
589	20240111	091500	9574620	9810	9810	9810	9810	1
590	20240111	091400	9564810	9800	9800	9800	9800	261
591	20240111	091300	7007010	9800	9800	9800	9800	2
592	20240111	091200	6987410	9790	9790	9790	9790	4
593	20240111	091100	6948250	9790	9790	9790	9790	2
594	20240111	091000	6928670	9780	9810	9810	9780	119
595	20240111	090900	5764590	9780	9780	9780	9780	0
596	20240111	090800	5764590	9780	9790	9790	9780	27
597	20240111	090700	5500460	9780	9780	9780	9780	172
598	20240111	090600	3818300	9780	9780	9780	9780	0
599	20240111	090500	3818300	9780	9790	9790	9780	102
600	20240111	090400	2820640	9790	9790	9790	9790	52
601	20240111	090300	2311560	9790	9790	9790	9790	87
602	20240111	090200	1459830	9790	9810	9810	9790	144
603	20240111	090100	49050	9810	9810	9810	9810	0
604	20240111	090000	49050	9810	9810	9810	9810	5