KissMeData/043370/min/candle-20240104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240104	192700	282170450	9830	9830	9830	9830	1260
3	20240104	192600	282170450	9830	9830	9830	9830	0
4	20240104	192500	282170450	9830	9830	9830	9830	0
5	20240104	192400	282170450	9830	9830	9830	9830	0
6	20240104	192300	282170450	9830	9830	9830	9830	0
7	20240104	192200	282170450	9830	9830	9830	9830	0
8	20240104	192100	282170450	9830	9830	9830	9830	0
9	20240104	192000	282170450	9830	9830	9830	9830	0
10	20240104	191900	282170450	9830	9830	9830	9830	0
11	20240104	191800	282170450	9830	9830	9830	9830	0
12	20240104	191700	282170450	9830	9830	9830	9830	0
13	20240104	191600	282170450	9830	9830	9830	9830	0
14	20240104	191500	282170450	9830	9830	9830	9830	0
15	20240104	191400	282170450	9830	9830	9830	9830	0
16	20240104	191300	282170450	9830	9830	9830	9830	0
17	20240104	191200	282170450	9830	9830	9830	9830	0
18	20240104	191100	282170450	9830	9830	9830	9830	0
19	20240104	191000	282170450	9830	9830	9830	9830	0
20	20240104	190900	282170450	9830	9830	9830	9830	0
21	20240104	190800	282170450	9830	9830	9830	9830	0
22	20240104	190700	282170450	9830	9830	9830	9830	0
23	20240104	190600	282170450	9830	9830	9830	9830	0
24	20240104	190500	282170450	9830	9830	9830	9830	0
25	20240104	190400	282170450	9830	9830	9830	9830	0
26	20240104	190300	282170450	9830	9830	9830	9830	0
27	20240104	190200	282170450	9830	9830	9830	9830	0
28	20240104	190100	282170450	9830	9830	9830	9830	0
29	20240104	190000	282170450	9830	9830	9830	9830	0
30	20240104	185900	282170450	9830	9830	9830	9830	0
31	20240104	185800	282170450	9830	9830	9830	9830	0
32	20240104	185700	282170450	9830	9830	9830	9830	1260
33	20240104	185600	282170450	9830	9830	9830	9830	0
34	20240104	185500	282170450	9830	9830	9830	9830	0
35	20240104	185400	282170450	9830	9830	9830	9830	0
36	20240104	185300	282170450	9830	9830	9830	9830	0
37	20240104	185200	282170450	9830	9830	9830	9830	0
38	20240104	185100	282170450	9830	9830	9830	9830	0
39	20240104	185000	282170450	9830	9830	9830	9830	0
40	20240104	184900	282170450	9830	9830	9830	9830	0
41	20240104	184800	282170450	9830	9830	9830	9830	0
42	20240104	184700	282170450	9830	9830	9830	9830	0
43	20240104	184600	282170450	9830	9830	9830	9830	0
44	20240104	184500	282170450	9830	9830	9830	9830	0
45	20240104	184400	282170450	9830	9830	9830	9830	0
46	20240104	184300	282170450	9830	9830	9830	9830	0
47	20240104	184200	282170450	9830	9830	9830	9830	0
48	20240104	184100	282170450	9830	9830	9830	9830	0
49	20240104	184000	282170450	9830	9830	9830	9830	0
50	20240104	183900	282170450	9830	9830	9830	9830	0
51	20240104	183800	282170450	9830	9830	9830	9830	0
52	20240104	183700	282170450	9830	9830	9830	9830	0
53	20240104	183600	282170450	9830	9830	9830	9830	0
54	20240104	183500	282170450	9830	9830	9830	9830	0
55	20240104	183400	282170450	9830	9830	9830	9830	0
56	20240104	183300	282170450	9830	9830	9830	9830	0
57	20240104	183200	282170450	9830	9830	9830	9830	0
58	20240104	183100	282170450	9830	9830	9830	9830	0
59	20240104	183000	282170450	9830	9830	9830	9830	0
60	20240104	182900	282170450	9830	9830	9830	9830	0
61	20240104	182800	282170450	9830	9830	9830	9830	0
62	20240104	182700	282170450	9830	9830	9830	9830	1260
63	20240104	182600	282170450	9830	9830	9830	9830	0
64	20240104	182500	282170450	9830	9830	9830	9830	0
65	20240104	182400	282170450	9830	9830	9830	9830	0
66	20240104	182300	282170450	9830	9830	9830	9830	0
67	20240104	182200	282170450	9830	9830	9830	9830	0
68	20240104	182100	282170450	9830	9830	9830	9830	0
69	20240104	182000	282170450	9830	9830	9830	9830	0
70	20240104	181900	282170450	9830	9830	9830	9830	0
71	20240104	181800	282170450	9830	9830	9830	9830	0
72	20240104	181700	282170450	9830	9830	9830	9830	0
73	20240104	181600	282170450	9830	9830	9830	9830	0
74	20240104	181500	282170450	9830	9830	9830	9830	0
75	20240104	181400	282170450	9830	9830	9830	9830	0
76	20240104	181300	282170450	9830	9830	9830	9830	0
77	20240104	181200	282170450	9830	9830	9830	9830	0
78	20240104	181100	282170450	9830	9830	9830	9830	0
79	20240104	181000	282170450	9830	9830	9830	9830	0
80	20240104	180900	282170450	9830	9830	9830	9830	0
81	20240104	180800	282170450	9830	9830	9830	9830	0
82	20240104	180700	282170450	9830	9830	9830	9830	0
83	20240104	180600	282170450	9830	9830	9830	9830	0
84	20240104	180500	282170450	9830	9830	9830	9830	0
85	20240104	180400	282170450	9830	9830	9830	9830	0
86	20240104	180300	282170450	9830	9830	9830	9830	0
87	20240104	180200	282170450	9830	9830	9830	9830	0
88	20240104	180100	282170450	9830	9830	9830	9830	0
89	20240104	180000	282170450	9830	9830	9830	9830	0
90	20240104	175900	282170450	9830	9830	9830	9830	0
91	20240104	175800	282170450	9830	9830	9830	9830	0
92	20240104	175700	282170450	9830	9830	9830	9830	1260
93	20240104	175600	282170450	9830	9830	9830	9830	0
94	20240104	175500	282170450	9830	9830	9830	9830	0
95	20240104	175400	282170450	9830	9830	9830	9830	0
96	20240104	175300	282170450	9830	9830	9830	9830	0
97	20240104	175200	282170450	9830	9830	9830	9830	0
98	20240104	175100	282170450	9830	9830	9830	9830	0
99	20240104	175000	282170450	9830	9830	9830	9830	0
100	20240104	174900	282170450	9830	9830	9830	9830	0
101	20240104	174800	282170450	9830	9830	9830	9830	0
102	20240104	174700	282170450	9830	9830	9830	9830	0
103	20240104	174600	282170450	9830	9830	9830	9830	0
104	20240104	174500	282170450	9830	9830	9830	9830	0
105	20240104	174400	282170450	9830	9830	9830	9830	0
106	20240104	174300	282170450	9830	9830	9830	9830	0
107	20240104	174200	282170450	9830	9830	9830	9830	0
108	20240104	174100	282170450	9830	9830	9830	9830	0
109	20240104	174000	282170450	9830	9830	9830	9830	0
110	20240104	173900	282170450	9830	9830	9830	9830	0
111	20240104	173800	282170450	9830	9830	9830	9830	0
112	20240104	173700	282170450	9830	9830	9830	9830	0
113	20240104	173600	282170450	9830	9830	9830	9830	0
114	20240104	173500	282170450	9830	9830	9830	9830	0
115	20240104	173400	282170450	9830	9830	9830	9830	0
116	20240104	173300	282170450	9830	9830	9830	9830	0
117	20240104	173200	282170450	9830	9830	9830	9830	0
118	20240104	173100	282170450	9830	9830	9830	9830	0
119	20240104	173000	282170450	9830	9830	9830	9830	0
120	20240104	172900	282170450	9830	9830	9830	9830	0
121	20240104	172800	282170450	9830	9830	9830	9830	0
122	20240104	172700	282170450	9830	9830	9830	9830	1260
123	20240104	172600	282170450	9830	9830	9830	9830	0
124	20240104	172500	282170450	9830	9830	9830	9830	0
125	20240104	172400	282170450	9830	9830	9830	9830	0
126	20240104	172300	282170450	9830	9830	9830	9830	0
127	20240104	172200	282170450	9830	9830	9830	9830	0
128	20240104	172100	282170450	9830	9830	9830	9830	0
129	20240104	172000	282170450	9830	9830	9830	9830	0
130	20240104	171900	282170450	9830	9830	9830	9830	0
131	20240104	171800	282170450	9830	9830	9830	9830	0
132	20240104	171700	282170450	9830	9830	9830	9830	0
133	20240104	171600	282170450	9830	9830	9830	9830	0
134	20240104	171500	282170450	9830	9830	9830	9830	0
135	20240104	171400	282170450	9830	9830	9830	9830	0
136	20240104	171300	282170450	9830	9830	9830	9830	0
137	20240104	171200	282170450	9830	9830	9830	9830	0
138	20240104	171100	282170450	9830	9830	9830	9830	0
139	20240104	171000	282170450	9830	9830	9830	9830	0
140	20240104	170900	282170450	9830	9830	9830	9830	0
141	20240104	170800	282170450	9830	9830	9830	9830	0
142	20240104	170700	282170450	9830	9830	9830	9830	0
143	20240104	170600	282170450	9830	9830	9830	9830	0
144	20240104	170500	282170450	9830	9830	9830	9830	0
145	20240104	170400	282170450	9830	9830	9830	9830	0
146	20240104	170300	282170450	9830	9830	9830	9830	0
147	20240104	170200	282170450	9830	9830	9830	9830	0
148	20240104	170100	282170450	9830	9830	9830	9830	0
149	20240104	170000	282170450	9830	9830	9830	9830	0
150	20240104	165900	282170450	9830	9830	9830	9830	0
151	20240104	165800	282170450	9830	9830	9830	9830	0
152	20240104	165700	282170450	9830	9830	9830	9830	1260
153	20240104	165600	282170450	9830	9830	9830	9830	0
154	20240104	165500	282170450	9830	9830	9830	9830	0
155	20240104	165400	282170450	9830	9830	9830	9830	0
156	20240104	165300	282170450	9830	9830	9830	9830	0
157	20240104	165200	282170450	9830	9830	9830	9830	0
158	20240104	165100	282170450	9830	9830	9830	9830	0
159	20240104	165000	282170450	9830	9830	9830	9830	0
160	20240104	164900	282170450	9830	9830	9830	9830	0
161	20240104	164800	282170450	9830	9830	9830	9830	0
162	20240104	164700	282170450	9830	9830	9830	9830	0
163	20240104	164600	282170450	9830	9830	9830	9830	0
164	20240104	164500	282170450	9830	9830	9830	9830	0
165	20240104	164400	282170450	9830	9830	9830	9830	0
166	20240104	164300	282170450	9830	9830	9830	9830	0
167	20240104	164200	282170450	9830	9830	9830	9830	0
168	20240104	164100	282170450	9830	9830	9830	9830	0
169	20240104	164000	282170450	9830	9830	9830	9830	0
170	20240104	163900	282170450	9830	9830	9830	9830	0
171	20240104	163800	282170450	9830	9830	9830	9830	0
172	20240104	163700	282170450	9830	9830	9830	9830	0
173	20240104	163600	282170450	9830	9830	9830	9830	0
174	20240104	163500	282170450	9830	9830	9830	9830	0
175	20240104	163400	282170450	9830	9830	9830	9830	0
176	20240104	163300	282170450	9830	9830	9830	9830	0
177	20240104	163200	282170450	9830	9830	9830	9830	0
178	20240104	163100	282170450	9830	9830	9830	9830	0
179	20240104	163000	282170450	9830	9830	9830	9830	0
180	20240104	162900	282170450	9830	9830	9830	9830	0
181	20240104	162800	282170450	9830	9830	9830	9830	0
182	20240104	162700	282170450	9830	9830	9830	9830	1260
183	20240104	162600	282170450	9830	9830	9830	9830	0
184	20240104	162500	282170450	9830	9830	9830	9830	0
185	20240104	162400	282170450	9830	9830	9830	9830	0
186	20240104	162300	282170450	9830	9830	9830	9830	0
187	20240104	162200	282170450	9830	9830	9830	9830	0
188	20240104	162100	282170450	9830	9830	9830	9830	0
189	20240104	162000	282170450	9830	9830	9830	9830	0
190	20240104	161900	282170450	9830	9830	9830	9830	0
191	20240104	161800	282170450	9830	9830	9830	9830	0
192	20240104	161700	282170450	9830	9830	9830	9830	0
193	20240104	161600	282170450	9830	9830	9830	9830	0
194	20240104	161500	282170450	9830	9830	9830	9830	0
195	20240104	161400	282170450	9830	9830	9830	9830	0
196	20240104	161300	282170450	9830	9830	9830	9830	0
197	20240104	161200	282170450	9830	9830	9830	9830	0
198	20240104	161100	282170450	9830	9830	9830	9830	0
199	20240104	161000	282170450	9830	9830	9830	9830	0
200	20240104	160900	282170450	9830	9830	9830	9830	0
201	20240104	160800	282170450	9830	9830	9830	9830	0
202	20240104	160700	282170450	9830	9830	9830	9830	0
203	20240104	160600	282170450	9830	9830	9830	9830	0
204	20240104	160500	282170450	9830	9830	9830	9830	0
205	20240104	160400	282170450	9830	9830	9830	9830	0
206	20240104	160300	282170450	9830	9830	9830	9830	0
207	20240104	160200	282170450	9830	9830	9830	9830	0
208	20240104	160100	282170450	9830	9830	9830	9830	0
209	20240104	160000	282170450	9830	9830	9830	9830	0
210	20240104	155900	282170450	9830	9830	9830	9830	0
211	20240104	155800	282170450	9830	9830	9830	9830	0
212	20240104	155700	282170450	9830	9830	9830	9830	1260
213	20240104	155600	282170450	9830	9830	9830	9830	0
214	20240104	155500	282170450	9830	9830	9830	9830	0
215	20240104	155400	282170450	9830	9830	9830	9830	0
216	20240104	155300	282170450	9830	9830	9830	9830	0
217	20240104	155200	282170450	9830	9830	9830	9830	0
218	20240104	155100	282170450	9830	9830	9830	9830	0
219	20240104	155000	282170450	9830	9830	9830	9830	0
220	20240104	154900	282170450	9830	9830	9830	9830	0
221	20240104	154800	282170450	9830	9830	9830	9830	0
222	20240104	154700	282170450	9830	9830	9830	9830	0
223	20240104	154600	282170450	9830	9830	9830	9830	0
224	20240104	154500	282170450	9830	9830	9830	9830	0
225	20240104	154400	282170450	9830	9830	9830	9830	0
226	20240104	154300	282170450	9830	9830	9830	9830	0
227	20240104	154200	282170450	9830	9830	9830	9830	0
228	20240104	154100	282170450	9830	9830	9830	9830	0
229	20240104	154000	282170450	9830	9830	9830	9830	0
230	20240104	153900	282170450	9830	9830	9830	9830	0
231	20240104	153800	282170450	9830	9830	9830	9830	0
232	20240104	153700	282170450	9830	9830	9830	9830	0
233	20240104	153600	282170450	9830	9830	9830	9830	0
234	20240104	153500	282170450	9830	9830	9830	9830	0
235	20240104	153400	282170450	9830	9830	9830	9830	0
236	20240104	153300	282170450	9830	9830	9830	9830	0
237	20240104	153200	282170450	9830	9830	9830	9830	0
238	20240104	153100	282170450	9830	9830	9830	9830	0
239	20240104	153000	282170450	9830	9830	9830	9830	1260
240	20240104	152900	269784650	9860	9860	9860	9860	0
241	20240104	152800	269784650	9860	9860	9860	9860	0
242	20240104	152700	269784650	9860	9860	9860	9860	0
243	20240104	152600	269784650	9860	9860	9860	9860	0
244	20240104	152500	269784650	9860	9860	9860	9860	0
245	20240104	152400	269784650	9860	9860	9860	9860	0
246	20240104	152300	269784650	9860	9860	9860	9860	0
247	20240104	152200	269784650	9860	9860	9860	9860	0
248	20240104	152100	269784650	9860	9860	9860	9860	0
249	20240104	152000	269784650	9860	9860	9860	9860	0
250	20240104	151900	269784650	9860	9840	9860	9840	27
251	20240104	151800	269518570	9860	9840	9860	9840	230
252	20240104	151700	267252790	9830	9840	9840	9830	99
253	20240104	151600	266279010	9860	9860	9860	9860	1
254	20240104	151500	266269150	9840	9840	9840	9840	57
255	20240104	151400	265708270	9850	9850	9850	9850	0
256	20240104	151300	265708270	9850	9850	9850	9850	159
257	20240104	151200	264142120	9860	9860	9860	9860	23
258	20240104	151100	263915340	9850	9850	9850	9850	0
259	20240104	151000	263915340	9850	9850	9850	9850	0
260	20240104	150900	263915340	9850	9850	9850	9850	101
261	20240104	150800	262920490	9850	9850	9850	9850	1
262	20240104	150700	262910640	9840	9840	9840	9840	0
263	20240104	150600	262910640	9840	9840	9840	9840	10
264	20240104	150500	262812240	9840	9840	9840	9840	210
265	20240104	150400	260745840	9830	9840	9840	9830	203
266	20240104	150300	258748810	9860	9860	9860	9860	0
267	20240104	150200	258748810	9860	9850	9860	9850	200
268	20240104	150100	256776900	9840	9840	9840	9840	12
269	20240104	150000	256658820	9840	9840	9840	9840	0
270	20240104	145900	256658820	9840	9840	9840	9840	0
271	20240104	145800	256658820	9840	9840	9840	9840	165
272	20240104	145700	255035220	9840	9840	9840	9840	171
273	20240104	145600	253352580	9840	9840	9840	9840	0
274	20240104	145500	253352580	9840	9840	9840	9840	8
275	20240104	145400	253273860	9840	9840	9840	9840	0
276	20240104	145300	253273860	9840	9830	9840	9830	18
277	20240104	145200	253096840	9840	9840	9840	9840	0
278	20240104	145100	253096840	9840	9840	9840	9840	1
279	20240104	145000	253087000	9840	9840	9840	9840	0
280	20240104	144900	253087000	9840	9840	9840	9840	1
281	20240104	144800	253077160	9840	9840	9840	9830	21
282	20240104	144700	252870620	9840	9840	9840	9840	1
283	20240104	144600	252860780	9840	9840	9840	9840	0
284	20240104	144500	252860780	9840	9840	9840	9840	1
285	20240104	144400	252850940	9830	9830	9830	9830	52
286	20240104	144300	252339780	9840	9840	9840	9840	1
287	20240104	144200	252329940	9840	9840	9840	9840	0
288	20240104	144100	252329940	9840	9840	9840	9840	1
289	20240104	144000	252320100	9830	9830	9830	9830	7
290	20240104	143900	252251290	9830	9840	9840	9830	185
291	20240104	143800	250431360	9840	9840	9840	9840	0
292	20240104	143700	250431360	9840	9840	9840	9840	0
293	20240104	143600	250431360	9840	9840	9840	9840	0
294	20240104	143500	250431360	9840	9840	9840	9840	0
295	20240104	143400	250431360	9840	9840	9840	9840	201
296	20240104	143300	248453520	9830	9830	9830	9830	60
297	20240104	143200	247863720	9840	9840	9840	9840	0
298	20240104	143100	247863720	9840	9840	9840	9840	1
299	20240104	143000	247853880	9840	9840	9840	9840	1
300	20240104	142900	247844040	9830	9830	9830	9830	0
301	20240104	142800	247844040	9830	9830	9830	9830	0
302	20240104	142700	247844040	9830	9830	9830	9830	0
303	20240104	142600	247844040	9830	9830	9830	9830	0
304	20240104	142500	247844040	9830	9830	9830	9830	12
305	20240104	142400	247726080	9830	9830	9830	9830	128
306	20240104	142300	246467840	9830	9830	9830	9830	0
307	20240104	142200	246467840	9830	9830	9830	9830	0
308	20240104	142100	246467840	9830	9830	9830	9830	19
309	20240104	142000	246281070	9830	9830	9830	9830	0
310	20240104	141900	246281070	9830	9830	9830	9830	0
311	20240104	141800	246281070	9830	9830	9830	9830	0
312	20240104	141700	246281070	9830	9830	9830	9830	0
313	20240104	141600	246281070	9830	9830	9830	9830	0
314	20240104	141500	246281070	9830	9830	9830	9830	0
315	20240104	141400	246281070	9830	9830	9830	9830	162
316	20240104	141300	244688610	9830	9830	9830	9830	0
317	20240104	141200	244688610	9830	9830	9830	9830	0
318	20240104	141100	244688610	9830	9830	9830	9830	2
319	20240104	141000	244668950	9830	9830	9830	9830	2
320	20240104	140900	244649290	9820	9820	9820	9820	0
321	20240104	140800	244649290	9820	9820	9820	9820	0
322	20240104	140700	244649290	9820	9830	9830	9820	261
323	20240104	140600	242083700	9840	9820	9840	9820	277
324	20240104	140500	239363040	9820	9820	9820	9820	0
325	20240104	140400	239363040	9820	9820	9820	9820	14
326	20240104	140300	239225560	9820	9820	9820	9820	0
327	20240104	140200	239225560	9820	9820	9820	9820	0
328	20240104	140100	239225560	9820	9820	9820	9820	1
329	20240104	140000	239215740	9820	9820	9820	9820	14
330	20240104	135900	239078260	9820	9820	9820	9820	2
331	20240104	135800	239058620	9820	9820	9820	9820	0
332	20240104	135700	239058620	9820	9820	9820	9820	0
333	20240104	135600	239058620	9820	9820	9820	9820	14
334	20240104	135500	238921140	9820	9820	9820	9820	1
335	20240104	135400	238911320	9820	9820	9820	9820	0
336	20240104	135300	238911320	9820	9820	9820	9820	0
337	20240104	135200	238911320	9820	9820	9820	9820	0
338	20240104	135100	238911320	9820	9820	9820	9820	2
339	20240104	135000	238891680	9820	9820	9820	9820	0
340	20240104	134900	238891680	9820	9820	9820	9820	0
341	20240104	134800	238891680	9820	9820	9820	9820	0
342	20240104	134700	238891680	9820	9820	9820	9820	1
343	20240104	134600	238881860	9810	9810	9810	9810	0
344	20240104	134500	238881860	9810	9810	9810	9810	0
345	20240104	134400	238881860	9810	9810	9810	9810	64
346	20240104	134300	238254020	9810	9810	9810	9810	0
347	20240104	134200	238254020	9810	9810	9810	9810	0
348	20240104	134100	238254020	9810	9810	9810	9810	2
349	20240104	134000	238234400	9810	9810	9810	9810	0
350	20240104	133900	238234400	9810	9810	9810	9810	2
351	20240104	133800	238214780	9810	9810	9810	9810	0
352	20240104	133700	238214780	9810	9810	9810	9810	11
353	20240104	133600	238106870	9810	9810	9810	9810	0
354	20240104	133500	238106870	9810	9810	9810	9810	1
355	20240104	133400	238097060	9810	9810	9810	9810	0
356	20240104	133300	238097060	9810	9810	9810	9810	0
357	20240104	133200	238097060	9810	9810	9810	9810	0
358	20240104	133100	238097060	9810	9810	9810	9810	1
359	20240104	133000	238087250	9810	9810	9810	9810	0
360	20240104	132900	238087250	9810	9810	9810	9810	1
361	20240104	132800	238077440	9810	9810	9810	9810	100
362	20240104	132700	237096440	9820	9820	9820	9820	1
363	20240104	132600	237086620	9810	9810	9810	9810	2
364	20240104	132500	237067000	9810	9810	9810	9810	0
365	20240104	132400	237067000	9810	9810	9810	9810	0
366	20240104	132300	237067000	9810	9810	9810	9810	0
367	20240104	132200	237067000	9810	9810	9810	9810	1
368	20240104	132100	237057190	9810	9810	9810	9810	1
369	20240104	132000	237047380	9810	9810	9810	9810	0
370	20240104	131900	237047380	9810	9810	9810	9810	3
371	20240104	131800	237017950	9790	9800	9800	9790	165
372	20240104	131700	235401460	9800	9800	9800	9800	1
373	20240104	131600	235391660	9800	9800	9800	9800	2
374	20240104	131500	235372060	9790	9790	9790	9790	0
375	20240104	131400	235372060	9790	9790	9790	9790	18
376	20240104	131300	235195840	9790	9790	9790	9790	0
377	20240104	131200	235195840	9790	9790	9790	9790	2
378	20240104	131100	235176260	9790	9790	9790	9790	0
379	20240104	131000	235176260	9790	9790	9790	9790	0
380	20240104	130900	235176260	9790	9790	9790	9790	77
381	20240104	130800	234422430	9790	9780	9790	9780	14
382	20240104	130700	234285390	9790	9790	9790	9790	1
383	20240104	130600	234275600	9780	9780	9780	9780	0
384	20240104	130500	234275600	9780	9780	9780	9780	0
385	20240104	130400	234275600	9780	9780	9780	9780	65
386	20240104	130300	233639900	9790	9790	9790	9790	0
387	20240104	130200	233639900	9790	9790	9790	9790	102
388	20240104	130100	232641320	9790	9790	9790	9790	64
389	20240104	130000	232014760	9790	9790	9790	9790	60
390	20240104	125900	231427360	9790	9790	9790	9790	0
391	20240104	125800	231427360	9790	9790	9790	9790	22
392	20240104	125700	231211980	9790	9790	9790	9790	0
393	20240104	125600	231211980	9790	9790	9790	9790	0
394	20240104	125500	231211980	9790	9790	9790	9790	0
395	20240104	125400	231211980	9790	9790	9790	9790	68
396	20240104	125300	230546260	9800	9800	9800	9800	0
397	20240104	125200	230546260	9800	9800	9800	9800	5
398	20240104	125100	230497260	9790	9790	9790	9790	0
399	20240104	125000	230497260	9790	9790	9790	9790	0
400	20240104	124900	230497260	9790	9790	9790	9790	140
401	20240104	124800	229126660	9800	9800	9800	9800	53
402	20240104	124700	228607260	9800	9800	9810	9780	1762
403	20240104	124600	211355970	9800	9800	9800	9800	0
404	20240104	124500	211355970	9800	9800	9800	9800	0
405	20240104	124400	211355970	9800	9800	9800	9800	51
406	20240104	124300	210856170	9800	9800	9800	9800	0
407	20240104	124200	210856170	9800	9800	9800	9800	0
408	20240104	124100	210856170	9800	9800	9800	9800	2
409	20240104	124000	210836570	9800	9800	9800	9800	41
410	20240104	123900	210434770	9800	9800	9800	9800	2
411	20240104	123800	210415170	9800	9800	9800	9800	100
412	20240104	123700	209435170	9800	9800	9800	9800	0
413	20240104	123600	209435170	9800	9800	9800	9800	0
414	20240104	123500	209435170	9800	9800	9800	9800	0
415	20240104	123400	209435170	9800	9800	9800	9800	15
416	20240104	123300	209288170	9800	9800	9800	9800	0
417	20240104	123200	209288170	9800	9800	9800	9800	0
418	20240104	123100	209288170	9800	9800	9800	9800	1
419	20240104	123000	209278370	9800	9790	9800	9790	128
420	20240104	122900	208025010	9790	9790	9790	9790	0
421	20240104	122800	208025010	9790	9790	9790	9790	0
422	20240104	122700	208025010	9790	9790	9790	9790	0
423	20240104	122600	208025010	9790	9790	9790	9790	23
424	20240104	122500	207799840	9790	9790	9790	9790	1
425	20240104	122400	207790050	9790	9790	9790	9790	0
426	20240104	122300	207790050	9790	9790	9790	9790	0
427	20240104	122200	207790050	9790	9790	9790	9790	0
428	20240104	122100	207790050	9790	9790	9790	9790	3
429	20240104	122000	207760680	9790	9790	9790	9790	0
430	20240104	121900	207760680	9790	9790	9790	9790	2
431	20240104	121800	207741100	9790	9790	9790	9790	1
432	20240104	121700	207731310	9790	9790	9790	9790	1
433	20240104	121600	207721520	9780	9780	9780	9780	0
434	20240104	121500	207721520	9780	9780	9780	9780	0
435	20240104	121400	207721520	9780	9770	9780	9770	215
436	20240104	121300	205619970	9770	9770	9770	9770	35
437	20240104	121200	205278020	9770	9760	9770	9760	66
438	20240104	121100	204633530	9760	9760	9760	9760	0
439	20240104	121000	204633530	9760	9760	9760	9760	0
440	20240104	120900	204633530	9760	9760	9760	9760	100
441	20240104	120800	203657530	9760	9760	9760	9760	19
442	20240104	120700	203472090	9770	9770	9770	9770	1
443	20240104	120600	203462320	9770	9770	9770	9770	0
444	20240104	120500	203462320	9770	9770	9770	9770	0
445	20240104	120400	203462320	9770	9770	9770	9770	28
446	20240104	120300	203188760	9770	9770	9770	9770	5
447	20240104	120200	203139910	9770	9760	9770	9760	365
448	20240104	120100	199576830	9770	9770	9770	9770	313
449	20240104	120000	196518820	9770	9770	9770	9770	0
450	20240104	115900	196518820	9770	9780	9780	9750	531
451	20240104	115800	191336640	9790	9790	9790	9790	0
452	20240104	115700	191336640	9790	9760	9790	9760	439
453	20240104	115600	187049760	9750	9750	9750	9750	177
454	20240104	115500	185324010	9750	9760	9760	9750	4
455	20240104	115400	185284990	9760	9760	9760	9760	48
456	20240104	115300	184816510	9760	9760	9760	9760	0
457	20240104	115200	184816510	9760	9760	9760	9760	0
458	20240104	115100	184816510	9760	9760	9760	9760	0
459	20240104	115000	184816510	9760	9760	9760	9760	0
460	20240104	114900	184816510	9760	9780	9790	9760	713
461	20240104	114800	177848380	9780	9780	9780	9780	0
462	20240104	114700	177848380	9780	9780	9780	9780	0
463	20240104	114600	177848380	9780	9780	9780	9780	0
464	20240104	114500	177848380	9780	9780	9780	9780	84
465	20240104	114400	177026860	9790	9790	9790	9790	0
466	20240104	114300	177026860	9790	9790	9790	9790	161
467	20240104	114200	175450670	9790	9790	9790	9790	0
468	20240104	114100	175450670	9790	9790	9790	9790	26
469	20240104	114000	175196130	9790	9810	9810	9790	2167
470	20240104	113900	153946360	9820	9820	9820	9820	1
471	20240104	113800	153936540	9820	9820	9820	9820	0
472	20240104	113700	153936540	9820	9820	9820	9820	0
473	20240104	113600	153936540	9820	9820	9820	9820	0
474	20240104	113500	153936540	9820	9820	9820	9820	5
475	20240104	113400	153887440	9820	9820	9820	9820	222
476	20240104	113300	151707400	9820	9820	9820	9820	50
477	20240104	113200	151216400	9820	9820	9820	9820	0
478	20240104	113100	151216400	9820	9820	9820	9820	0
479	20240104	113000	151216400	9820	9820	9820	9820	0
480	20240104	112900	151216400	9820	9820	9820	9820	0
481	20240104	112800	151216400	9820	9820	9820	9820	0
482	20240104	112700	151216400	9820	9820	9820	9820	0
483	20240104	112600	151216400	9820	9820	9820	9820	0
484	20240104	112500	151216400	9820	9820	9820	9820	0
485	20240104	112400	151216400	9820	9820	9820	9820	0
486	20240104	112300	151216400	9820	9820	9820	9820	62
487	20240104	112200	150607560	9820	9820	9820	9820	10
488	20240104	112100	150509360	9820	9820	9820	9820	85
489	20240104	112000	149674660	9830	9830	9830	9830	0
490	20240104	111900	149674660	9830	9830	9830	9830	1
491	20240104	111800	149664830	9830	9830	9830	9830	0
492	20240104	111700	149664830	9830	9830	9830	9830	0
493	20240104	111600	149664830	9830	9830	9830	9830	0
494	20240104	111500	149664830	9830	9800	9830	9800	724
495	20240104	111400	142566940	9810	9810	9810	9810	50
496	20240104	111300	142076440	9810	9810	9810	9810	0
497	20240104	111200	142076440	9810	9810	9810	9810	0
498	20240104	111100	142076440	9810	9810	9810	9810	0
499	20240104	111000	142076440	9810	9810	9810	9810	0
500	20240104	110900	142076440	9810	9810	9810	9810	0
501	20240104	110800	142076440	9810	9810	9810	9810	0
502	20240104	110700	142076440	9810	9810	9810	9810	0
503	20240104	110600	142076440	9810	9810	9810	9810	0
504	20240104	110500	142076440	9810	9810	9810	9810	0
505	20240104	110400	142076440	9810	9810	9810	9810	0
506	20240104	110300	142076440	9810	9810	9810	9810	0
507	20240104	110200	142076440	9810	9810	9810	9810	26
508	20240104	110100	141821380	9810	9810	9810	9810	0
509	20240104	110000	141821380	9810	9810	9810	9810	10
510	20240104	105900	141723280	9810	9810	9810	9810	0
511	20240104	105800	141723280	9810	9810	9810	9810	0
512	20240104	105700	141723280	9810	9810	9810	9810	0
513	20240104	105600	141723280	9810	9810	9810	9810	0
514	20240104	105500	141723280	9810	9810	9810	9810	0
515	20240104	105400	141723280	9810	9810	9810	9810	57
516	20240104	105300	141164110	9810	9810	9810	9810	54
517	20240104	105200	140634370	9820	9820	9820	9820	82
518	20240104	105100	139829130	9830	9810	9840	9810	261
519	20240104	105000	137266870	9810	9850	9850	9780	3224
520	20240104	104900	105536800	9860	9860	9860	9860	4
521	20240104	104800	105497360	9850	9850	9850	9850	22
522	20240104	104700	105280660	9860	9860	9860	9860	1
523	20240104	104600	105270800	9860	9850	9860	9850	93
524	20240104	104500	104354660	9850	9860	9860	9850	774
525	20240104	104400	96723660	9860	9870	9890	9860	492
526	20240104	104300	91870290	9880	9880	9880	9880	867
527	20240104	104200	83304330	9890	9890	9890	9890	0
528	20240104	104100	83304330	9890	9880	9890	9880	136
529	20240104	104000	81960390	9880	9880	9880	9880	0
530	20240104	103900	81960390	9880	9870	9880	9860	356
531	20240104	103800	78447120	9870	9870	9870	9870	0
532	20240104	103700	78447120	9870	9870	9870	9870	0
533	20240104	103600	78447120	9870	9870	9870	9870	0
534	20240104	103500	78447120	9870	9870	9870	9870	15
535	20240104	103400	78299070	9870	9870	9870	9870	0
536	20240104	103300	78299070	9870	9870	9870	9870	0
537	20240104	103200	78299070	9870	9870	9870	9870	15
538	20240104	103100	78151020	9860	9870	9870	9860	43
539	20240104	103000	77727020	9870	9870	9870	9870	0
540	20240104	102900	77727020	9870	9870	9870	9870	16
541	20240104	102800	77569100	9870	9870	9870	9870	0
542	20240104	102700	77569100	9870	9870	9870	9870	22
543	20240104	102600	77351960	9870	9870	9870	9870	15
544	20240104	102500	77203910	9850	9850	9850	9850	0
545	20240104	102400	77203910	9850	9850	9850	9850	3
546	20240104	102300	77174360	9850	9860	9870	9850	481
547	20240104	102200	72433500	9860	9860	9860	9860	0
548	20240104	102100	72433500	9860	9850	9860	9850	256
549	20240104	102000	69911340	9860	9860	9860	9860	0
550	20240104	101900	69911340	9860	9860	9860	9860	16
551	20240104	101800	69753580	9860	9860	9860	9860	0
552	20240104	101700	69753580	9860	9850	9860	9850	511
553	20240104	101600	64719510	9860	9860	9860	9860	15
554	20240104	101500	64571610	9860	9860	9860	9860	0
555	20240104	101400	64571610	9860	9860	9860	9860	0
556	20240104	101300	64571610	9860	9860	9860	9860	15
557	20240104	101200	64423710	9860	9860	9860	9860	0
558	20240104	101100	64423710	9860	9860	9860	9860	1
559	20240104	101000	64413850	9860	9860	9860	9860	0
560	20240104	100900	64413850	9860	9860	9860	9860	1
561	20240104	100800	64403990	9850	9850	9850	9850	0
562	20240104	100700	64403990	9850	9850	9850	9850	0
563	20240104	100600	64403990	9850	9850	9850	9850	297
564	20240104	100500	61478540	9840	9840	9840	9840	136
565	20240104	100400	60140300	9850	9850	9850	9850	15
566	20240104	100300	59992550	9850	9850	9850	9850	0
567	20240104	100200	59992550	9850	9850	9850	9850	0
568	20240104	100100	59992550	9850	9850	9850	9850	17
569	20240104	100000	59825100	9850	9850	9850	9850	0
570	20240104	095900	59825100	9850	9850	9850	9850	1
571	20240104	095800	59815250	9850	9850	9850	9850	0
572	20240104	095700	59815250	9850	9850	9850	9850	6
573	20240104	095600	59756150	9850	9850	9850	9850	5
574	20240104	095500	59706900	9850	9850	9850	9850	5
575	20240104	095400	59657650	9850	9850	9850	9850	0
576	20240104	095300	59657650	9850	9840	9850	9840	72
577	20240104	095200	58949150	9850	9840	9850	9840	60
578	20240104	095100	58358740	9850	9850	9850	9840	85
579	20240104	095000	57522320	9850	9860	9880	9840	704
580	20240104	094900	50583080	9860	9860	9860	9860	15
581	20240104	094800	50435180	9860	9850	9860	9850	40
582	20240104	094700	50041170	9850	9850	9850	9850	1
583	20240104	094600	50031320	9830	9830	9830	9830	250
584	20240104	094500	47573820	9830	9850	9850	9830	164
585	20240104	094400	45960820	9850	9820	9850	9820	406
586	20240104	094300	41967700	9820	9830	9830	9820	81
587	20240104	094200	41172270	9820	9820	9820	9820	0
588	20240104	094100	41172270	9820	9820	9820	9810	101
589	20240104	094000	40181040	9820	9790	9820	9790	161
590	20240104	093900	38604730	9790	9780	9790	9780	94
591	20240104	093800	37685380	9780	9750	9780	9740	169
592	20240104	093700	36038720	9740	9740	9740	9740	0
593	20240104	093600	36038720	9740	9750	9770	9740	220
594	20240104	093500	33892350	9760	9790	9790	9760	863
595	20240104	093400	25450510	9810	9840	9840	9810	206
596	20240104	093300	23427380	9840	9820	9840	9820	36
597	20240104	093200	23073820	9820	9840	9840	9820	102
598	20240104	093100	22070980	9840	9820	9840	9820	64
599	20240104	093000	21442400	9820	9840	9840	9820	109
600	20240104	092900	20370160	9840	9810	9840	9810	15
601	20240104	092800	20222770	9810	9810	9810	9810	38
602	20240104	092700	19849990	9790	9790	9790	9790	0
603	20240104	092600	19849990	9790	9790	9790	9790	0
604	20240104	092500	19849990	9790	9810	9810	9790	155
605	20240104	092400	18331360	9810	9810	9810	9810	15
606	20240104	092300	18184210	9790	9790	9790	9790	0
607	20240104	092200	18184210	9790	9790	9790	9790	10
608	20240104	092100	18086310	9790	9790	9790	9790	0
609	20240104	092000	18086310	9790	9790	9790	9790	0
610	20240104	091900	18086310	9790	9790	9790	9790	0
611	20240104	091800	18086310	9790	9800	9800	9790	97
612	20240104	091700	17136090	9800	9820	9820	9800	302
613	20240104	091600	14171960	9820	9820	9820	9820	0
614	20240104	091500	14171960	9820	9820	9820	9820	0
615	20240104	091400	14171960	9820	9850	9850	9820	206
616	20240104	091300	12144980	9850	9840	9850	9840	13
617	20240104	091200	12016960	9830	9800	9830	9800	70
618	20240104	091100	11330130	9800	9780	9800	9780	105
619	20240104	091000	10303210	9780	9790	9790	9780	116
620	20240104	090900	9168630	9780	9800	9800	9780	90
621	20240104	090800	8287240	9800	9800	9800	9800	0
622	20240104	090700	8287240	9800	9800	9800	9800	0
623	20240104	090600	8287240	9800	9800	9800	9800	20
624	20240104	090500	8091240	9800	9800	9800	9800	243
625	20240104	090400	5709840	9800	9800	9800	9800	30
626	20240104	090300	5415840	9790	9790	9790	9790	0
627	20240104	090200	5415840	9790	9790	9790	9790	71
628	20240104	090100	4720750	9780	9790	9790	9780	167
629	20240104	090000	3086620	9800	9860	9860	9800	314