KissMeData/317850/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	210400	604546050	9200	9200	9200	9200	3535
3	20240102	210300	604546050	9200	9200	9200	9200	0
4	20240102	210200	604546050	9200	9200	9200	9200	0
5	20240102	210100	604546050	9200	9200	9200	9200	0
6	20240102	210000	604546050	9200	9200	9200	9200	0
7	20240102	205900	604546050	9200	9200	9200	9200	0
8	20240102	205800	604546050	9200	9200	9200	9200	0
9	20240102	205700	604546050	9200	9200	9200	9200	0
10	20240102	205600	604546050	9200	9200	9200	9200	0
11	20240102	205500	604546050	9200	9200	9200	9200	0
12	20240102	205400	604546050	9200	9200	9200	9200	0
13	20240102	205300	604546050	9200	9200	9200	9200	0
14	20240102	205200	604546050	9200	9200	9200	9200	0
15	20240102	205100	604546050	9200	9200	9200	9200	0
16	20240102	205000	604546050	9200	9200	9200	9200	0
17	20240102	204900	604546050	9200	9200	9200	9200	0
18	20240102	204800	604546050	9200	9200	9200	9200	0
19	20240102	204700	604546050	9200	9200	9200	9200	0
20	20240102	204600	604546050	9200	9200	9200	9200	0
21	20240102	204500	604546050	9200	9200	9200	9200	0
22	20240102	204400	604546050	9200	9200	9200	9200	0
23	20240102	204300	604546050	9200	9200	9200	9200	0
24	20240102	204200	604546050	9200	9200	9200	9200	0
25	20240102	204100	604546050	9200	9200	9200	9200	0
26	20240102	204000	604546050	9200	9200	9200	9200	0
27	20240102	203900	604546050	9200	9200	9200	9200	0
28	20240102	203800	604546050	9200	9200	9200	9200	0
29	20240102	203700	604546050	9200	9200	9200	9200	0
30	20240102	203600	604546050	9200	9200	9200	9200	0
31	20240102	203500	604546050	9200	9200	9200	9200	0
32	20240102	203400	604546050	9200	9200	9200	9200	3535
33	20240102	203300	604546050	9200	9200	9200	9200	0
34	20240102	203200	604546050	9200	9200	9200	9200	0
35	20240102	203100	604546050	9200	9200	9200	9200	0
36	20240102	203000	604546050	9200	9200	9200	9200	0
37	20240102	202900	604546050	9200	9200	9200	9200	0
38	20240102	202800	604546050	9200	9200	9200	9200	0
39	20240102	202700	604546050	9200	9200	9200	9200	0
40	20240102	202600	604546050	9200	9200	9200	9200	0
41	20240102	202500	604546050	9200	9200	9200	9200	0
42	20240102	202400	604546050	9200	9200	9200	9200	0
43	20240102	202300	604546050	9200	9200	9200	9200	0
44	20240102	202200	604546050	9200	9200	9200	9200	0
45	20240102	202100	604546050	9200	9200	9200	9200	0
46	20240102	202000	604546050	9200	9200	9200	9200	0
47	20240102	201900	604546050	9200	9200	9200	9200	0
48	20240102	201800	604546050	9200	9200	9200	9200	0
49	20240102	201700	604546050	9200	9200	9200	9200	0
50	20240102	201600	604546050	9200	9200	9200	9200	0
51	20240102	201500	604546050	9200	9200	9200	9200	0
52	20240102	201400	604546050	9200	9200	9200	9200	0
53	20240102	201300	604546050	9200	9200	9200	9200	0
54	20240102	201200	604546050	9200	9200	9200	9200	0
55	20240102	201100	604546050	9200	9200	9200	9200	0
56	20240102	201000	604546050	9200	9200	9200	9200	0
57	20240102	200900	604546050	9200	9200	9200	9200	0
58	20240102	200800	604546050	9200	9200	9200	9200	0
59	20240102	200700	604546050	9200	9200	9200	9200	0
60	20240102	200600	604546050	9200	9200	9200	9200	0
61	20240102	200500	604546050	9200	9200	9200	9200	0
62	20240102	200400	604546050	9200	9200	9200	9200	3535
63	20240102	200300	604546050	9200	9200	9200	9200	0
64	20240102	200200	604546050	9200	9200	9200	9200	0
65	20240102	200100	604546050	9200	9200	9200	9200	0
66	20240102	200000	604546050	9200	9200	9200	9200	0
67	20240102	195900	604546050	9200	9200	9200	9200	0
68	20240102	195800	604546050	9200	9200	9200	9200	0
69	20240102	195700	604546050	9200	9200	9200	9200	0
70	20240102	195600	604546050	9200	9200	9200	9200	0
71	20240102	195500	604546050	9200	9200	9200	9200	0
72	20240102	195400	604546050	9200	9200	9200	9200	0
73	20240102	195300	604546050	9200	9200	9200	9200	0
74	20240102	195200	604546050	9200	9200	9200	9200	0
75	20240102	195100	604546050	9200	9200	9200	9200	0
76	20240102	195000	604546050	9200	9200	9200	9200	0
77	20240102	194900	604546050	9200	9200	9200	9200	0
78	20240102	194800	604546050	9200	9200	9200	9200	0
79	20240102	194700	604546050	9200	9200	9200	9200	0
80	20240102	194600	604546050	9200	9200	9200	9200	0
81	20240102	194500	604546050	9200	9200	9200	9200	0
82	20240102	194400	604546050	9200	9200	9200	9200	0
83	20240102	194300	604546050	9200	9200	9200	9200	0
84	20240102	194200	604546050	9200	9200	9200	9200	0
85	20240102	194100	604546050	9200	9200	9200	9200	0
86	20240102	194000	604546050	9200	9200	9200	9200	0
87	20240102	193900	604546050	9200	9200	9200	9200	0
88	20240102	193800	604546050	9200	9200	9200	9200	0
89	20240102	193700	604546050	9200	9200	9200	9200	0
90	20240102	193600	604546050	9200	9200	9200	9200	0
91	20240102	193500	604546050	9200	9200	9200	9200	0
92	20240102	193400	604546050	9200	9200	9200	9200	3535
93	20240102	193300	604546050	9200	9200	9200	9200	0
94	20240102	193200	604546050	9200	9200	9200	9200	0
95	20240102	193100	604546050	9200	9200	9200	9200	0
96	20240102	193000	604546050	9200	9200	9200	9200	0
97	20240102	192900	604546050	9200	9200	9200	9200	0
98	20240102	192800	604546050	9200	9200	9200	9200	0
99	20240102	192700	604546050	9200	9200	9200	9200	0
100	20240102	192600	604546050	9200	9200	9200	9200	0
101	20240102	192500	604546050	9200	9200	9200	9200	0
102	20240102	192400	604546050	9200	9200	9200	9200	0
103	20240102	192300	604546050	9200	9200	9200	9200	0
104	20240102	192200	604546050	9200	9200	9200	9200	0
105	20240102	192100	604546050	9200	9200	9200	9200	0
106	20240102	192000	604546050	9200	9200	9200	9200	0
107	20240102	191900	604546050	9200	9200	9200	9200	0
108	20240102	191800	604546050	9200	9200	9200	9200	0
109	20240102	191700	604546050	9200	9200	9200	9200	0
110	20240102	191600	604546050	9200	9200	9200	9200	0
111	20240102	191500	604546050	9200	9200	9200	9200	0
112	20240102	191400	604546050	9200	9200	9200	9200	0
113	20240102	191300	604546050	9200	9200	9200	9200	0
114	20240102	191200	604546050	9200	9200	9200	9200	0
115	20240102	191100	604546050	9200	9200	9200	9200	0
116	20240102	191000	604546050	9200	9200	9200	9200	0
117	20240102	190900	604546050	9200	9200	9200	9200	0
118	20240102	190800	604546050	9200	9200	9200	9200	0
119	20240102	190700	604546050	9200	9200	9200	9200	0
120	20240102	190600	604546050	9200	9200	9200	9200	0
121	20240102	190500	604546050	9200	9200	9200	9200	0
122	20240102	190400	604546050	9200	9200	9200	9200	3535
123	20240102	190300	604546050	9200	9200	9200	9200	0
124	20240102	190200	604546050	9200	9200	9200	9200	0
125	20240102	190100	604546050	9200	9200	9200	9200	0
126	20240102	190000	604546050	9200	9200	9200	9200	0
127	20240102	185900	604546050	9200	9200	9200	9200	0
128	20240102	185800	604546050	9200	9200	9200	9200	0
129	20240102	185700	604546050	9200	9200	9200	9200	0
130	20240102	185600	604546050	9200	9200	9200	9200	0
131	20240102	185500	604546050	9200	9200	9200	9200	0
132	20240102	185400	604546050	9200	9200	9200	9200	0
133	20240102	185300	604546050	9200	9200	9200	9200	0
134	20240102	185200	604546050	9200	9200	9200	9200	0
135	20240102	185100	604546050	9200	9200	9200	9200	0
136	20240102	185000	604546050	9200	9200	9200	9200	0
137	20240102	184900	604546050	9200	9200	9200	9200	0
138	20240102	184800	604546050	9200	9200	9200	9200	0
139	20240102	184700	604546050	9200	9200	9200	9200	0
140	20240102	184600	604546050	9200	9200	9200	9200	0
141	20240102	184500	604546050	9200	9200	9200	9200	0
142	20240102	184400	604546050	9200	9200	9200	9200	0
143	20240102	184300	604546050	9200	9200	9200	9200	0
144	20240102	184200	604546050	9200	9200	9200	9200	0
145	20240102	184100	604546050	9200	9200	9200	9200	0
146	20240102	184000	604546050	9200	9200	9200	9200	0
147	20240102	183900	604546050	9200	9200	9200	9200	0
148	20240102	183800	604546050	9200	9200	9200	9200	0
149	20240102	183700	604546050	9200	9200	9200	9200	0
150	20240102	183600	604546050	9200	9200	9200	9200	0
151	20240102	183500	604546050	9200	9200	9200	9200	0
152	20240102	183400	604546050	9200	9200	9200	9200	3535
153	20240102	183300	604546050	9200	9200	9200	9200	0
154	20240102	183200	604546050	9200	9200	9200	9200	0
155	20240102	183100	604546050	9200	9200	9200	9200	0
156	20240102	183000	604546050	9200	9200	9200	9200	0
157	20240102	182900	604546050	9200	9200	9200	9200	0
158	20240102	182800	604546050	9200	9200	9200	9200	0
159	20240102	182700	604546050	9200	9200	9200	9200	0
160	20240102	182600	604546050	9200	9200	9200	9200	0
161	20240102	182500	604546050	9200	9200	9200	9200	0
162	20240102	182400	604546050	9200	9200	9200	9200	0
163	20240102	182300	604546050	9200	9200	9200	9200	0
164	20240102	182200	604546050	9200	9200	9200	9200	0
165	20240102	182100	604546050	9200	9200	9200	9200	0
166	20240102	182000	604546050	9200	9200	9200	9200	0
167	20240102	181900	604546050	9200	9200	9200	9200	0
168	20240102	181800	604546050	9200	9200	9200	9200	0
169	20240102	181700	604546050	9200	9200	9200	9200	0
170	20240102	181600	604546050	9200	9200	9200	9200	0
171	20240102	181500	604546050	9200	9200	9200	9200	0
172	20240102	181400	604546050	9200	9200	9200	9200	0
173	20240102	181300	604546050	9200	9200	9200	9200	0
174	20240102	181200	604546050	9200	9200	9200	9200	0
175	20240102	181100	604546050	9200	9200	9200	9200	0
176	20240102	181000	604546050	9200	9200	9200	9200	0
177	20240102	180900	604546050	9200	9200	9200	9200	0
178	20240102	180800	604546050	9200	9200	9200	9200	0
179	20240102	180700	604546050	9200	9200	9200	9200	0
180	20240102	180600	604546050	9200	9200	9200	9200	0
181	20240102	180500	604546050	9200	9200	9200	9200	0
182	20240102	180400	604546050	9200	9200	9200	9200	3535
183	20240102	180300	604546050	9200	9200	9200	9200	0
184	20240102	180200	604546050	9200	9200	9200	9200	0
185	20240102	180100	604546050	9200	9200	9200	9200	0
186	20240102	180000	604546050	9200	9200	9200	9200	0
187	20240102	175900	604546050	9200	9200	9200	9200	0
188	20240102	175800	604546050	9200	9200	9200	9200	0
189	20240102	175700	604546050	9200	9200	9200	9200	0
190	20240102	175600	604546050	9200	9200	9200	9200	0
191	20240102	175500	604546050	9200	9200	9200	9200	0
192	20240102	175400	604546050	9200	9200	9200	9200	0
193	20240102	175300	604546050	9200	9200	9200	9200	0
194	20240102	175200	604546050	9200	9200	9200	9200	0
195	20240102	175100	604546050	9200	9200	9200	9200	0
196	20240102	175000	604546050	9200	9200	9200	9200	0
197	20240102	174900	604546050	9200	9200	9200	9200	0
198	20240102	174800	604546050	9200	9200	9200	9200	0
199	20240102	174700	604546050	9200	9200	9200	9200	0
200	20240102	174600	604546050	9200	9200	9200	9200	0
201	20240102	174500	604546050	9200	9200	9200	9200	0
202	20240102	174400	604546050	9200	9200	9200	9200	0
203	20240102	174300	604546050	9200	9200	9200	9200	0
204	20240102	174200	604546050	9200	9200	9200	9200	0
205	20240102	174100	604546050	9200	9200	9200	9200	0
206	20240102	174000	604546050	9200	9200	9200	9200	0
207	20240102	173900	604546050	9200	9200	9200	9200	0
208	20240102	173800	604546050	9200	9200	9200	9200	0
209	20240102	173700	604546050	9200	9200	9200	9200	0
210	20240102	173600	604546050	9200	9200	9200	9200	0
211	20240102	173500	604546050	9200	9200	9200	9200	0
212	20240102	173400	604546050	9200	9200	9200	9200	3535
213	20240102	173300	604546050	9200	9200	9200	9200	0
214	20240102	173200	604546050	9200	9200	9200	9200	0
215	20240102	173100	604546050	9200	9200	9200	9200	0
216	20240102	173000	604546050	9200	9200	9200	9200	0
217	20240102	172900	604546050	9200	9200	9200	9200	0
218	20240102	172800	604546050	9200	9200	9200	9200	0
219	20240102	172700	604546050	9200	9200	9200	9200	0
220	20240102	172600	604546050	9200	9200	9200	9200	0
221	20240102	172500	604546050	9200	9200	9200	9200	0
222	20240102	172400	604546050	9200	9200	9200	9200	0
223	20240102	172300	604546050	9200	9200	9200	9200	0
224	20240102	172200	604546050	9200	9200	9200	9200	0
225	20240102	172100	604546050	9200	9200	9200	9200	0
226	20240102	172000	604546050	9200	9200	9200	9200	0
227	20240102	171900	604546050	9200	9200	9200	9200	0
228	20240102	171800	604546050	9200	9200	9200	9200	0
229	20240102	171700	604546050	9200	9200	9200	9200	0
230	20240102	171600	604546050	9200	9200	9200	9200	0
231	20240102	171500	604546050	9200	9200	9200	9200	0
232	20240102	171400	604546050	9200	9200	9200	9200	0
233	20240102	171300	604546050	9200	9200	9200	9200	0
234	20240102	171200	604546050	9200	9200	9200	9200	0
235	20240102	171100	604546050	9200	9200	9200	9200	0
236	20240102	171000	604546050	9200	9200	9200	9200	0
237	20240102	170900	604546050	9200	9200	9200	9200	0
238	20240102	170800	604546050	9200	9200	9200	9200	0
239	20240102	170700	604546050	9200	9200	9200	9200	0
240	20240102	170600	604546050	9200	9200	9200	9200	0
241	20240102	170500	604546050	9200	9200	9200	9200	0
242	20240102	170400	604546050	9200	9200	9200	9200	3535
243	20240102	170300	604546050	9200	9200	9200	9200	0
244	20240102	170200	604546050	9200	9200	9200	9200	0
245	20240102	170100	604546050	9200	9200	9200	9200	0
246	20240102	170000	604546050	9200	9200	9200	9200	0
247	20240102	165900	604546050	9200	9200	9200	9200	0
248	20240102	165800	604546050	9200	9200	9200	9200	0
249	20240102	165700	604546050	9200	9200	9200	9200	0
250	20240102	165600	604546050	9200	9200	9200	9200	0
251	20240102	165500	604546050	9200	9200	9200	9200	0
252	20240102	165400	604546050	9200	9200	9200	9200	0
253	20240102	165300	604546050	9200	9200	9200	9200	0
254	20240102	165200	604546050	9200	9200	9200	9200	0
255	20240102	165100	604546050	9200	9200	9200	9200	0
256	20240102	165000	604546050	9200	9200	9200	9200	0
257	20240102	164900	604546050	9200	9200	9200	9200	0
258	20240102	164800	604546050	9200	9200	9200	9200	0
259	20240102	164700	604546050	9200	9200	9200	9200	0
260	20240102	164600	604546050	9200	9200	9200	9200	0
261	20240102	164500	604546050	9200	9200	9200	9200	0
262	20240102	164400	604546050	9200	9200	9200	9200	0
263	20240102	164300	604546050	9200	9200	9200	9200	0
264	20240102	164200	604546050	9200	9200	9200	9200	0
265	20240102	164100	604546050	9200	9200	9200	9200	0
266	20240102	164000	604546050	9200	9200	9200	9200	0
267	20240102	163900	604546050	9200	9200	9200	9200	0
268	20240102	163800	604546050	9200	9200	9200	9200	0
269	20240102	163700	604546050	9200	9200	9200	9200	0
270	20240102	163600	604546050	9200	9200	9200	9200	0
271	20240102	163500	604546050	9200	9200	9200	9200	0
272	20240102	163400	604546050	9200	9200	9200	9200	3535
273	20240102	163300	604546050	9200	9200	9200	9200	0
274	20240102	163200	604546050	9200	9200	9200	9200	0
275	20240102	163100	604546050	9200	9200	9200	9200	0
276	20240102	163000	604546050	9200	9200	9200	9200	0
277	20240102	162900	604546050	9200	9200	9200	9200	0
278	20240102	162800	604546050	9200	9200	9200	9200	0
279	20240102	162700	604546050	9200	9200	9200	9200	0
280	20240102	162600	604546050	9200	9200	9200	9200	0
281	20240102	162500	604546050	9200	9200	9200	9200	0
282	20240102	162400	604546050	9200	9200	9200	9200	0
283	20240102	162300	604546050	9200	9200	9200	9200	0
284	20240102	162200	604546050	9200	9200	9200	9200	0
285	20240102	162100	604546050	9200	9200	9200	9200	0
286	20240102	162000	604546050	9200	9200	9200	9200	0
287	20240102	161900	604546050	9200	9200	9200	9200	0
288	20240102	161800	604546050	9200	9200	9200	9200	0
289	20240102	161700	604546050	9200	9200	9200	9200	0
290	20240102	161600	604546050	9200	9200	9200	9200	0
291	20240102	161500	604546050	9200	9200	9200	9200	0
292	20240102	161400	604546050	9200	9200	9200	9200	0
293	20240102	161300	604546050	9200	9200	9200	9200	0
294	20240102	161200	604546050	9200	9200	9200	9200	0
295	20240102	161100	604546050	9200	9200	9200	9200	0
296	20240102	161000	604546050	9200	9200	9200	9200	0
297	20240102	160900	604546050	9200	9200	9200	9200	0
298	20240102	160800	604546050	9200	9200	9200	9200	0
299	20240102	160700	604546050	9200	9200	9200	9200	0
300	20240102	160600	604546050	9200	9200	9200	9200	0
301	20240102	160500	604546050	9200	9200	9200	9200	0
302	20240102	160400	604546050	9200	9200	9200	9200	3535
303	20240102	160300	604546050	9200	9200	9200	9200	0
304	20240102	160200	604546050	9200	9200	9200	9200	0
305	20240102	160100	604546050	9200	9200	9200	9200	0
306	20240102	160000	604546050	9200	9200	9200	9200	0
307	20240102	155900	604546050	9200	9200	9200	9200	0
308	20240102	155800	604546050	9200	9200	9200	9200	0
309	20240102	155700	604546050	9200	9200	9200	9200	0
310	20240102	155600	604546050	9200	9200	9200	9200	0
311	20240102	155500	604546050	9200	9200	9200	9200	0
312	20240102	155400	604546050	9200	9200	9200	9200	0
313	20240102	155300	604546050	9200	9200	9200	9200	0
314	20240102	155200	604546050	9200	9200	9200	9200	0
315	20240102	155100	604546050	9200	9200	9200	9200	0
316	20240102	155000	604546050	9200	9200	9200	9200	0
317	20240102	154900	604546050	9200	9200	9200	9200	0
318	20240102	154800	604546050	9200	9200	9200	9200	0
319	20240102	154700	604546050	9200	9200	9200	9200	0
320	20240102	154600	604546050	9200	9200	9200	9200	0
321	20240102	154500	604546050	9200	9200	9200	9200	0
322	20240102	154400	604546050	9200	9200	9200	9200	0
323	20240102	154300	604546050	9200	9200	9200	9200	0
324	20240102	154200	604546050	9200	9200	9200	9200	0
325	20240102	154100	604546050	9200	9200	9200	9200	0
326	20240102	154000	604546050	9200	9200	9200	9200	0
327	20240102	153900	604546050	9200	9200	9200	9200	0
328	20240102	153800	604546050	9200	9200	9200	9200	0
329	20240102	153700	604546050	9200	9200	9200	9200	0
330	20240102	153600	604546050	9200	9200	9200	9200	0
331	20240102	153500	604546050	9200	9200	9200	9200	0
332	20240102	153400	604546050	9200	9200	9200	9200	3535
333	20240102	153300	604546050	9200	9200	9200	9200	0
334	20240102	153200	604546050	9200	9200	9200	9200	0
335	20240102	153100	604546050	9200	9200	9200	9200	0
336	20240102	153000	604546050	9200	9200	9200	9200	3535
337	20240102	152900	572024050	9230	9230	9230	9230	0
338	20240102	152800	572024050	9230	9230	9230	9230	0
339	20240102	152700	572024050	9230	9230	9230	9230	0
340	20240102	152600	572024050	9230	9230	9230	9230	0
341	20240102	152500	572024050	9230	9230	9230	9230	0
342	20240102	152400	572024050	9230	9230	9230	9230	0
343	20240102	152300	572024050	9230	9230	9230	9230	0
344	20240102	152200	572024050	9230	9230	9230	9230	0
345	20240102	152100	572024050	9230	9230	9230	9230	0
346	20240102	152000	572024050	9230	9230	9230	9230	0
347	20240102	151900	572024050	9230	9240	9250	9230	1333
348	20240102	151800	559717050	9240	9240	9240	9240	6
349	20240102	151700	559661610	9240	9250	9250	9240	41
350	20240102	151600	559282730	9240	9240	9240	9240	137
351	20240102	151500	558016850	9240	9240	9240	9240	0
352	20240102	151400	558016850	9240	9240	9240	9240	3
353	20240102	151300	557989130	9240	9240	9240	9240	222
354	20240102	151200	555937850	9240	9240	9240	9240	282
355	20240102	151100	553332170	9230	9230	9230	9230	0
356	20240102	151000	553332170	9230	9230	9230	9230	333
357	20240102	150900	550258580	9240	9240	9240	9240	70
358	20240102	150800	549611780	9250	9250	9250	9250	220
359	20240102	150700	547576780	9270	9270	9270	9270	0
360	20240102	150600	547576780	9270	9270	9270	9270	0
361	20240102	150500	547576780	9270	9270	9270	9270	0
362	20240102	150400	547576780	9270	9270	9270	9270	100
363	20240102	150300	546649780	9270	9270	9270	9270	2
364	20240102	150200	546631240	9250	9250	9250	9250	0
365	20240102	150100	546631240	9250	9250	9250	9250	1
366	20240102	150000	546621990	9250	9240	9250	9240	38
367	20240102	145900	546270550	9250	9250	9250	9250	0
368	20240102	145800	546270550	9250	9250	9250	9250	0
369	20240102	145700	546270550	9250	9240	9250	9240	1008
370	20240102	145600	536946690	9220	9220	9220	9220	0
371	20240102	145500	536946690	9220	9250	9250	9220	250
372	20240102	145400	534640190	9210	9250	9250	9210	300
373	20240102	145300	531870960	9250	9250	9250	9250	14
374	20240102	145200	531741460	9230	9230	9230	9230	0
375	20240102	145100	531741460	9230	9230	9230	9230	0
376	20240102	145000	531741460	9230	9230	9230	9230	0
377	20240102	144900	531741460	9230	9230	9230	9230	96
378	20240102	144800	530855380	9230	9230	9230	9230	1
379	20240102	144700	530846150	9230	9230	9230	9230	2
380	20240102	144600	530827690	9230	9230	9230	9230	2
381	20240102	144500	530809230	9240	9240	9240	9240	55
382	20240102	144400	530301030	9240	9240	9240	9240	2
383	20240102	144300	530282550	9230	9230	9230	9230	3
384	20240102	144200	530254860	9230	9230	9230	9230	0
385	20240102	144100	530254860	9230	9230	9230	9230	1
386	20240102	144000	530245630	9230	9230	9230	9230	1
387	20240102	143900	530236400	9230	9230	9230	9230	1
388	20240102	143800	530227170	9230	9230	9230	9230	0
389	20240102	143700	530227170	9230	9230	9230	9230	0
390	20240102	143600	530227170	9230	9230	9230	9230	56
391	20240102	143500	529710290	9230	9230	9240	9230	137
392	20240102	143400	528445740	9240	9240	9240	9240	1
393	20240102	143300	528436500	9250	9250	9250	9250	0
394	20240102	143200	528436500	9250	9260	9260	9250	6
395	20240102	143100	528380990	9250	9250	9250	9250	159
396	20240102	143000	526910240	9220	9220	9220	9220	0
397	20240102	142900	526910240	9220	9220	9220	9220	0
398	20240102	142800	526910240	9220	9220	9220	9220	500
399	20240102	142700	522300240	9220	9230	9230	9220	150
400	20240102	142600	520916240	9240	9250	9250	9240	23
401	20240102	142500	520703710	9250	9250	9250	9250	0
402	20240102	142400	520703710	9250	9250	9250	9250	4
403	20240102	142300	520666710	9250	9270	9270	9250	1968
404	20240102	142200	502462610	9250	9250	9250	9250	0
405	20240102	142100	502462610	9250	9250	9250	9250	0
406	20240102	142000	502462610	9250	9250	9250	9250	0
407	20240102	141900	502462610	9250	9250	9250	9250	430
408	20240102	141800	498485110	9250	9250	9250	9250	617
409	20240102	141700	492777860	9250	9250	9250	9250	2
410	20240102	141600	492759360	9250	9250	9250	9250	0
411	20240102	141500	492759360	9250	9260	9260	9250	101
412	20240102	141400	491824110	9260	9260	9260	9260	122
413	20240102	141300	490694390	9250	9250	9250	9250	2
414	20240102	141200	490675890	9240	9240	9240	9240	29
415	20240102	141100	490407930	9210	9210	9210	9210	0
416	20240102	141000	490407930	9210	9210	9210	9210	4
417	20240102	140900	490371090	9200	9200	9200	9200	0
418	20240102	140800	490371090	9200	9200	9200	9200	0
419	20240102	140700	490371090	9200	9200	9200	9200	0
420	20240102	140600	490371090	9200	9210	9210	9200	130
421	20240102	140500	489174990	9210	9210	9210	9210	0
422	20240102	140400	489174990	9210	9210	9210	9210	475
423	20240102	140300	484800240	9240	9240	9240	9240	3
424	20240102	140200	484772520	9210	9230	9230	9210	49
425	20240102	140100	484321140	9210	9210	9210	9210	1
426	20240102	140000	484311930	9210	9210	9210	9210	32
427	20240102	135900	484017210	9210	9210	9210	9210	15
428	20240102	135800	483879060	9210	9210	9210	9210	38
429	20240102	135700	483529080	9210	9220	9220	9210	284
430	20240102	135600	480910710	9220	9220	9220	9220	278
431	20240102	135500	478347550	9220	9220	9220	9220	500
432	20240102	135400	473737550	9220	9220	9220	9220	2
433	20240102	135300	473719110	9220	9220	9220	9220	0
434	20240102	135200	473719110	9220	9220	9220	9220	3
435	20240102	135100	473691450	9220	9220	9220	9220	101
436	20240102	135000	472760230	9220	9230	9230	9220	301
437	20240102	134900	469985000	9220	9220	9220	9220	1
438	20240102	134800	469975780	9220	9220	9220	9220	1
439	20240102	134700	469966560	9220	9230	9230	9220	35
440	20240102	134600	469643810	9230	9230	9230	9230	2
441	20240102	134500	469625350	9230	9230	9230	9230	1
442	20240102	134400	469616120	9230	9230	9230	9230	2
443	20240102	134300	469597660	9230	9230	9230	9230	202
444	20240102	134200	467733200	9230	9230	9230	9230	1
445	20240102	134100	467723970	9230	9230	9230	9230	603
446	20240102	134000	462158280	9230	9230	9230	9230	4
447	20240102	133900	462121360	9230	9230	9230	9230	0
448	20240102	133800	462121360	9230	9230	9230	9230	100
449	20240102	133700	461198360	9230	9230	9230	9230	0
450	20240102	133600	461198360	9230	9230	9230	9230	999
451	20240102	133500	451977590	9240	9240	9240	9240	0
452	20240102	133400	451977590	9240	9240	9240	9240	0
453	20240102	133300	451977590	9240	9240	9240	9240	1
454	20240102	133200	451968350	9230	9240	9240	9230	11
455	20240102	133100	451866810	9260	9260	9260	9260	0
456	20240102	133000	451866810	9260	9230	9260	9230	250
457	20240102	132900	449556840	9230	9230	9230	9230	120
458	20240102	132800	448449240	9220	9220	9220	9220	0
459	20240102	132700	448449240	9220	9220	9220	9220	0
460	20240102	132600	448449240	9220	9220	9220	9220	2353
461	20240102	132500	426754580	9220	9220	9220	9220	10
462	20240102	132400	426662380	9230	9230	9230	9230	0
463	20240102	132300	426662380	9230	9230	9230	9230	108
464	20240102	132200	425665540	9230	9230	9230	9230	0
465	20240102	132100	425665540	9230	9230	9230	9230	6
466	20240102	132000	425610160	9230	9230	9230	9230	0
467	20240102	131900	425610160	9230	9230	9230	9230	4
468	20240102	131800	425573240	9250	9250	9250	9250	5
469	20240102	131700	425526990	9230	9230	9230	9230	556
470	20240102	131600	420395110	9230	9230	9230	9230	20
471	20240102	131500	420210510	9230	9230	9230	9230	18
472	20240102	131400	420044370	9230	9230	9230	9230	0
473	20240102	131300	420044370	9230	9230	9230	9230	90
474	20240102	131200	419213670	9260	9260	9260	9260	0
475	20240102	131100	419213670	9260	9260	9260	9260	0
476	20240102	131000	419213670	9260	9260	9260	9260	0
477	20240102	130900	419213670	9260	9260	9260	9260	500
478	20240102	130800	414583670	9260	9240	9260	9240	1500
479	20240102	130700	400694950	9230	9220	9230	9220	40
480	20240102	130600	400325950	9230	9230	9230	9230	406
481	20240102	130500	396578570	9230	9230	9230	9230	0
482	20240102	130400	396578570	9230	9230	9230	9230	30
483	20240102	130300	396301670	9230	9230	9230	9230	79
484	20240102	130200	395572500	9230	9230	9230	9230	251
485	20240102	130100	393255770	9230	9230	9230	9230	100
486	20240102	130000	392332770	9240	9240	9240	9240	0
487	20240102	125900	392332770	9240	9240	9240	9240	18
488	20240102	125800	392166450	9240	9240	9240	9240	200
489	20240102	125700	390318450	9230	9230	9230	9230	0
490	20240102	125600	390318450	9230	9230	9230	9230	0
491	20240102	125500	390318450	9230	9240	9240	9230	290
492	20240102	125400	387638950	9260	9260	9260	9260	2
493	20240102	125300	387620430	9260	9260	9260	9260	54
494	20240102	125200	387120390	9240	9240	9240	9240	0
495	20240102	125100	387120390	9240	9240	9240	9240	0
496	20240102	125000	387120390	9240	9240	9240	9240	0
497	20240102	124900	387120390	9240	9240	9240	9240	0
498	20240102	124800	387120390	9240	9240	9240	9240	33
499	20240102	124700	386815470	9270	9270	9270	9270	80
500	20240102	124600	386073870	9280	9280	9280	9280	0
501	20240102	124500	386073870	9280	9280	9280	9280	0
502	20240102	124400	386073870	9280	9280	9280	9280	0
503	20240102	124300	386073870	9280	9250	9280	9250	11
504	20240102	124200	385971820	9250	9260	9280	9250	26
505	20240102	124100	385730590	9280	9250	9280	9240	71
506	20240102	124000	385074470	9240	9240	9240	9240	0
507	20240102	123900	385074470	9240	9240	9240	9240	0
508	20240102	123800	385074470	9240	9240	9240	9240	0
509	20240102	123700	385074470	9240	9250	9250	9240	517
510	20240102	123600	380293150	9250	9250	9250	9250	53
511	20240102	123500	379802900	9250	9250	9250	9250	0
512	20240102	123400	379802900	9250	9250	9250	9250	33
513	20240102	123300	379497650	9260	9260	9260	9260	0
514	20240102	123200	379497650	9260	9260	9260	9260	0
515	20240102	123100	379497650	9260	9260	9260	9260	2
516	20240102	123000	379479130	9280	9280	9280	9280	0
517	20240102	122900	379479130	9280	9280	9280	9280	1
518	20240102	122800	379469850	9280	9280	9280	9280	0
519	20240102	122700	379469850	9280	9280	9280	9280	111
520	20240102	122600	378439770	9270	9270	9270	9270	0
521	20240102	122500	378439770	9270	9270	9270	9270	3
522	20240102	122400	378411960	9270	9270	9270	9270	3
523	20240102	122300	378384150	9270	9270	9270	9270	1
524	20240102	122200	378374880	9250	9280	9280	9250	14
525	20240102	122100	378245320	9290	9280	9290	9280	234
526	20240102	122000	376073290	9280	9280	9280	9280	10
527	20240102	121900	375980490	9280	9280	9280	9280	65
528	20240102	121800	375377290	9280	9280	9280	9280	0
529	20240102	121700	375377290	9280	9280	9280	9280	300
530	20240102	121600	372593290	9240	9240	9240	9240	3
531	20240102	121500	372565570	9290	9290	9290	9290	0
532	20240102	121400	372565570	9290	9230	9290	9230	502
533	20240102	121300	367909760	9230	9230	9230	9230	108
534	20240102	121200	366912920	9270	9240	9270	9240	588
535	20240102	121100	361469480	9220	9220	9220	9220	0
536	20240102	121000	361469480	9220	9220	9220	9220	0
537	20240102	120900	361469480	9220	9220	9220	9220	0
538	20240102	120800	361469480	9220	9220	9220	9220	0
539	20240102	120700	361469480	9220	9220	9220	9220	0
540	20240102	120600	361469480	9220	9220	9220	9220	0
541	20240102	120500	361469480	9220	9220	9220	9220	0
542	20240102	120400	361469480	9220	9220	9220	9220	0
543	20240102	120300	361469480	9220	9220	9220	9220	325
544	20240102	120200	358472980	9230	9230	9230	9230	0
545	20240102	120100	358472980	9230	9230	9230	9230	5
546	20240102	120000	358426830	9250	9230	9250	9230	1105
547	20240102	115900	348217730	9230	9230	9230	9230	10
548	20240102	115800	348125430	9230	9230	9230	9230	55
549	20240102	115700	347617780	9240	9240	9240	9240	0
550	20240102	115600	347617780	9240	9240	9240	9240	0
551	20240102	115500	347617780	9240	9210	9240	9210	15
552	20240102	115400	347479390	9220	9220	9220	9220	91
553	20240102	115300	346640370	9210	9210	9210	9210	0
554	20240102	115200	346640370	9210	9210	9210	9210	0
555	20240102	115100	346640370	9210	9210	9210	9210	115
556	20240102	115000	345581220	9230	9230	9230	9230	110
557	20240102	114900	344565920	9210	9210	9210	9210	900
558	20240102	114800	336276920	9230	9230	9240	9230	270
559	20240102	114700	333783820	9230	9230	9230	9230	0
560	20240102	114600	333783820	9230	9230	9230	9230	1
561	20240102	114500	333774590	9230	9230	9230	9230	2
562	20240102	114400	333756130	9210	9210	9210	9210	220
563	20240102	114300	331729930	9210	9210	9210	9210	0
564	20240102	114200	331729930	9210	9210	9210	9210	63
565	20240102	114100	331149700	9210	9210	9210	9210	655
566	20240102	114000	325117150	9210	9210	9210	9210	0
567	20240102	113900	325117150	9210	9240	9250	9210	539
568	20240102	113800	320151200	9240	9240	9240	9240	82
569	20240102	113700	319393520	9250	9250	9250	9250	0
570	20240102	113600	319393520	9250	9250	9250	9250	0
571	20240102	113500	319393520	9250	9250	9250	9250	0
572	20240102	113400	319393520	9250	9250	9250	9250	210
573	20240102	113300	317451020	9250	9250	9250	9250	0
574	20240102	113200	317451020	9250	9250	9250	9250	10
575	20240102	113100	317358520	9260	9250	9260	9250	3
576	20240102	113000	317330760	9220	9250	9250	9220	688
577	20240102	112900	310986870	9250	9250	9250	9250	1
578	20240102	112800	310977620	9220	9220	9220	9220	150
579	20240102	112700	309594620	9220	9220	9220	9220	9
580	20240102	112600	309511640	9220	9220	9220	9220	0
581	20240102	112500	309511640	9220	9220	9220	9220	51
582	20240102	112400	309041420	9260	9240	9260	9240	500
583	20240102	112300	304417270	9230	9230	9230	9230	80
584	20240102	112200	303678870	9240	9240	9240	9240	0
585	20240102	112100	303678870	9240	9240	9240	9240	0
586	20240102	112000	303678870	9240	9240	9240	9240	0
587	20240102	111900	303678870	9240	9240	9240	9240	0
588	20240102	111800	303678870	9240	9230	9240	9230	85
589	20240102	111700	302893480	9220	9220	9220	9220	150
590	20240102	111600	301510480	9210	9230	9230	9210	256
591	20240102	111500	299148300	9230	9230	9230	9230	149
592	20240102	111400	297773030	9210	9210	9210	9210	0
593	20240102	111300	297773030	9210	9210	9210	9210	0
594	20240102	111200	297773030	9210	9190	9210	9190	290
595	20240102	111100	295105020	9190	9200	9200	9190	933
596	20240102	111000	286522220	9200	9200	9200	9200	254
597	20240102	110900	284185420	9230	9230	9230	9230	0
598	20240102	110800	284185420	9230	9230	9230	9230	0
599	20240102	110700	284185420	9230	9230	9230	9230	0
600	20240102	110600	284185420	9230	9230	9230	9230	51
601	20240102	110500	283714690	9240	9240	9240	9240	0
602	20240102	110400	283714690	9240	9240	9240	9240	0
603	20240102	110300	283714690	9240	9190	9240	9190	500
604	20240102	110200	279111350	9180	9180	9180	9180	717
605	20240102	110100	272529290	9190	9190	9190	9190	0
606	20240102	110000	272529290	9190	9190	9190	9190	493
607	20240102	105900	267998620	9190	9190	9190	9190	30
608	20240102	105800	267722920	9190	9190	9190	9190	76
609	20240102	105700	267024480	9190	9190	9190	9190	0
610	20240102	105600	267024480	9190	9190	9190	9190	0
611	20240102	105500	267024480	9190	9190	9190	9190	100
612	20240102	105400	266105480	9190	9190	9190	9190	0
613	20240102	105300	266105480	9190	9200	9200	9190	58
614	20240102	105200	265572410	9220	9220	9220	9220	0
615	20240102	105100	265572410	9220	9220	9220	9220	0
616	20240102	105000	265572410	9220	9220	9220	9220	1
617	20240102	104900	265563190	9190	9220	9220	9190	3
618	20240102	104800	265535560	9190	9220	9220	9190	2
619	20240102	104700	265517150	9190	9220	9220	9190	53
620	20240102	104600	265030050	9190	9200	9220	9190	3
621	20240102	104500	265002440	9230	9230	9230	9230	0
622	20240102	104400	265002440	9230	9230	9230	9230	1
623	20240102	104300	264993210	9210	9220	9220	9210	9
624	20240102	104200	264910240	9220	9180	9220	9180	34
625	20240102	104100	264596970	9180	9200	9200	9180	575
626	20240102	104000	259307270	9170	9180	9180	9170	50
627	20240102	103900	258848380	9200	9200	9200	9200	99
628	20240102	103800	257937580	9200	9200	9200	9200	464
629	20240102	103700	253668780	9200	9200	9200	9200	51
630	20240102	103600	253199580	9200	9200	9200	9200	1265
631	20240102	103500	241561580	9210	9240	9240	9210	2
632	20240102	103400	241543130	9200	9200	9200	9200	3
633	20240102	103300	241515530	9200	9200	9200	9200	45
634	20240102	103200	241101530	9200	9200	9200	9200	1
635	20240102	103100	241092330	9210	9210	9210	9210	100
636	20240102	103000	240171330	9200	9200	9200	9200	2
637	20240102	102900	240152930	9200	9200	9200	9200	300
638	20240102	102800	237392930	9200	9230	9250	9200	1001
639	20240102	102700	228151370	9230	9240	9250	9200	706
640	20240102	102600	221626200	9250	9140	9250	9140	2455
641	20240102	102500	198959860	9140	9170	9170	9140	1014
642	20240102	102400	189667430	9170	9170	9170	9170	14
643	20240102	102300	189539050	9170	9170	9170	9170	151
644	20240102	102200	188154380	9170	9180	9180	9170	833
645	20240102	102100	180508520	9180	9180	9190	9180	12
646	20240102	102000	180398260	9180	9190	9190	9180	984
647	20240102	101900	171355310	9190	9200	9220	9190	389
648	20240102	101800	167776500	9190	9190	9190	9190	797
649	20240102	101700	160452070	9180	9230	9230	9180	3
650	20240102	101600	160424430	9180	9190	9190	9170	320
651	20240102	101500	157483660	9160	9170	9180	9150	1134
652	20240102	101400	147082240	9140	9150	9150	9140	1447
653	20240102	101300	133854740	9150	9140	9150	9140	9
654	20240102	101200	133772400	9140	9170	9170	9140	54
655	20240102	101100	133278780	9170	9130	9170	9130	362
656	20240102	101000	129960280	9130	9130	9160	9130	294
657	20240102	100900	127270000	9130	9150	9150	9120	742
658	20240102	100800	120501260	9130	9110	9160	9110	298
659	20240102	100700	117772510	9110	9150	9150	9110	768
660	20240102	100600	110755510	9100	9110	9110	9100	609
661	20240102	100500	105208320	9100	9120	9140	9100	539
662	20240102	100400	100290580	9120	9140	9140	9100	415
663	20240102	100300	96505620	9140	9150	9150	9140	13
664	20240102	100200	96386700	9160	9160	9160	9160	20
665	20240102	100100	96203500	9160	9120	9160	9060	4100
666	20240102	100000	58895830	9120	9190	9190	9120	6218