KissMeData/356890/min/candle-20240104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240104	212200	475456260	9690	9690	9690	9690	534
3	20240104	212100	475456260	9690	9690	9690	9690	0
4	20240104	212000	475456260	9690	9690	9690	9690	0
5	20240104	211900	475456260	9690	9690	9690	9690	0
6	20240104	211800	475456260	9690	9690	9690	9690	0
7	20240104	211700	475456260	9690	9690	9690	9690	0
8	20240104	211600	475456260	9690	9690	9690	9690	0
9	20240104	211500	475456260	9690	9690	9690	9690	0
10	20240104	211400	475456260	9690	9690	9690	9690	0
11	20240104	211300	475456260	9690	9690	9690	9690	0
12	20240104	211200	475456260	9690	9690	9690	9690	0
13	20240104	211100	475456260	9690	9690	9690	9690	0
14	20240104	211000	475456260	9690	9690	9690	9690	0
15	20240104	210900	475456260	9690	9690	9690	9690	0
16	20240104	210800	475456260	9690	9690	9690	9690	0
17	20240104	210700	475456260	9690	9690	9690	9690	0
18	20240104	210600	475456260	9690	9690	9690	9690	0
19	20240104	210500	475456260	9690	9690	9690	9690	0
20	20240104	210400	475456260	9690	9690	9690	9690	0
21	20240104	210300	475456260	9690	9690	9690	9690	0
22	20240104	210200	475456260	9690	9690	9690	9690	0
23	20240104	210100	475456260	9690	9690	9690	9690	0
24	20240104	210000	475456260	9690	9690	9690	9690	0
25	20240104	205900	475456260	9690	9690	9690	9690	0
26	20240104	205800	475456260	9690	9690	9690	9690	0
27	20240104	205700	475456260	9690	9690	9690	9690	0
28	20240104	205600	475456260	9690	9690	9690	9690	0
29	20240104	205500	475456260	9690	9690	9690	9690	0
30	20240104	205400	475456260	9690	9690	9690	9690	0
31	20240104	205300	475456260	9690	9690	9690	9690	0
32	20240104	205200	475456260	9690	9690	9690	9690	534
33	20240104	205100	475456260	9690	9690	9690	9690	0
34	20240104	205000	475456260	9690	9690	9690	9690	0
35	20240104	204900	475456260	9690	9690	9690	9690	0
36	20240104	204800	475456260	9690	9690	9690	9690	0
37	20240104	204700	475456260	9690	9690	9690	9690	0
38	20240104	204600	475456260	9690	9690	9690	9690	0
39	20240104	204500	475456260	9690	9690	9690	9690	0
40	20240104	204400	475456260	9690	9690	9690	9690	0
41	20240104	204300	475456260	9690	9690	9690	9690	0
42	20240104	204200	475456260	9690	9690	9690	9690	0
43	20240104	204100	475456260	9690	9690	9690	9690	0
44	20240104	204000	475456260	9690	9690	9690	9690	0
45	20240104	203900	475456260	9690	9690	9690	9690	0
46	20240104	203800	475456260	9690	9690	9690	9690	0
47	20240104	203700	475456260	9690	9690	9690	9690	0
48	20240104	203600	475456260	9690	9690	9690	9690	0
49	20240104	203500	475456260	9690	9690	9690	9690	0
50	20240104	203400	475456260	9690	9690	9690	9690	0
51	20240104	203300	475456260	9690	9690	9690	9690	0
52	20240104	203200	475456260	9690	9690	9690	9690	0
53	20240104	203100	475456260	9690	9690	9690	9690	0
54	20240104	203000	475456260	9690	9690	9690	9690	0
55	20240104	202900	475456260	9690	9690	9690	9690	0
56	20240104	202800	475456260	9690	9690	9690	9690	0
57	20240104	202700	475456260	9690	9690	9690	9690	0
58	20240104	202600	475456260	9690	9690	9690	9690	0
59	20240104	202500	475456260	9690	9690	9690	9690	0
60	20240104	202400	475456260	9690	9690	9690	9690	0
61	20240104	202300	475456260	9690	9690	9690	9690	0
62	20240104	202200	475456260	9690	9690	9690	9690	534
63	20240104	202100	475456260	9690	9690	9690	9690	0
64	20240104	202000	475456260	9690	9690	9690	9690	0
65	20240104	201900	475456260	9690	9690	9690	9690	0
66	20240104	201800	475456260	9690	9690	9690	9690	0
67	20240104	201700	475456260	9690	9690	9690	9690	0
68	20240104	201600	475456260	9690	9690	9690	9690	0
69	20240104	201500	475456260	9690	9690	9690	9690	0
70	20240104	201400	475456260	9690	9690	9690	9690	0
71	20240104	201300	475456260	9690	9690	9690	9690	0
72	20240104	201200	475456260	9690	9690	9690	9690	0
73	20240104	201100	475456260	9690	9690	9690	9690	0
74	20240104	201000	475456260	9690	9690	9690	9690	0
75	20240104	200900	475456260	9690	9690	9690	9690	0
76	20240104	200800	475456260	9690	9690	9690	9690	0
77	20240104	200700	475456260	9690	9690	9690	9690	0
78	20240104	200600	475456260	9690	9690	9690	9690	0
79	20240104	200500	475456260	9690	9690	9690	9690	0
80	20240104	200400	475456260	9690	9690	9690	9690	0
81	20240104	200300	475456260	9690	9690	9690	9690	0
82	20240104	200200	475456260	9690	9690	9690	9690	0
83	20240104	200100	475456260	9690	9690	9690	9690	0
84	20240104	200000	475456260	9690	9690	9690	9690	0
85	20240104	195900	475456260	9690	9690	9690	9690	0
86	20240104	195800	475456260	9690	9690	9690	9690	0
87	20240104	195700	475456260	9690	9690	9690	9690	0
88	20240104	195600	475456260	9690	9690	9690	9690	0
89	20240104	195500	475456260	9690	9690	9690	9690	0
90	20240104	195400	475456260	9690	9690	9690	9690	0
91	20240104	195300	475456260	9690	9690	9690	9690	0
92	20240104	195200	475456260	9690	9690	9690	9690	534
93	20240104	195100	475456260	9690	9690	9690	9690	0
94	20240104	195000	475456260	9690	9690	9690	9690	0
95	20240104	194900	475456260	9690	9690	9690	9690	0
96	20240104	194800	475456260	9690	9690	9690	9690	0
97	20240104	194700	475456260	9690	9690	9690	9690	0
98	20240104	194600	475456260	9690	9690	9690	9690	0
99	20240104	194500	475456260	9690	9690	9690	9690	0
100	20240104	194400	475456260	9690	9690	9690	9690	0
101	20240104	194300	475456260	9690	9690	9690	9690	0
102	20240104	194200	475456260	9690	9690	9690	9690	0
103	20240104	194100	475456260	9690	9690	9690	9690	0
104	20240104	194000	475456260	9690	9690	9690	9690	0
105	20240104	193900	475456260	9690	9690	9690	9690	0
106	20240104	193800	475456260	9690	9690	9690	9690	0
107	20240104	193700	475456260	9690	9690	9690	9690	0
108	20240104	193600	475456260	9690	9690	9690	9690	0
109	20240104	193500	475456260	9690	9690	9690	9690	0
110	20240104	193400	475456260	9690	9690	9690	9690	0
111	20240104	193300	475456260	9690	9690	9690	9690	0
112	20240104	193200	475456260	9690	9690	9690	9690	0
113	20240104	193100	475456260	9690	9690	9690	9690	0
114	20240104	193000	475456260	9690	9690	9690	9690	0
115	20240104	192900	475456260	9690	9690	9690	9690	0
116	20240104	192800	475456260	9690	9690	9690	9690	0
117	20240104	192700	475456260	9690	9690	9690	9690	0
118	20240104	192600	475456260	9690	9690	9690	9690	0
119	20240104	192500	475456260	9690	9690	9690	9690	0
120	20240104	192400	475456260	9690	9690	9690	9690	0
121	20240104	192300	475456260	9690	9690	9690	9690	0
122	20240104	192200	475456260	9690	9690	9690	9690	534
123	20240104	192100	475456260	9690	9690	9690	9690	0
124	20240104	192000	475456260	9690	9690	9690	9690	0
125	20240104	191900	475456260	9690	9690	9690	9690	0
126	20240104	191800	475456260	9690	9690	9690	9690	0
127	20240104	191700	475456260	9690	9690	9690	9690	0
128	20240104	191600	475456260	9690	9690	9690	9690	0
129	20240104	191500	475456260	9690	9690	9690	9690	0
130	20240104	191400	475456260	9690	9690	9690	9690	0
131	20240104	191300	475456260	9690	9690	9690	9690	0
132	20240104	191200	475456260	9690	9690	9690	9690	0
133	20240104	191100	475456260	9690	9690	9690	9690	0
134	20240104	191000	475456260	9690	9690	9690	9690	0
135	20240104	190900	475456260	9690	9690	9690	9690	0
136	20240104	190800	475456260	9690	9690	9690	9690	0
137	20240104	190700	475456260	9690	9690	9690	9690	0
138	20240104	190600	475456260	9690	9690	9690	9690	0
139	20240104	190500	475456260	9690	9690	9690	9690	0
140	20240104	190400	475456260	9690	9690	9690	9690	0
141	20240104	190300	475456260	9690	9690	9690	9690	0
142	20240104	190200	475456260	9690	9690	9690	9690	0
143	20240104	190100	475456260	9690	9690	9690	9690	0
144	20240104	190000	475456260	9690	9690	9690	9690	0
145	20240104	185900	475456260	9690	9690	9690	9690	0
146	20240104	185800	475456260	9690	9690	9690	9690	0
147	20240104	185700	475456260	9690	9690	9690	9690	0
148	20240104	185600	475456260	9690	9690	9690	9690	0
149	20240104	185500	475456260	9690	9690	9690	9690	0
150	20240104	185400	475456260	9690	9690	9690	9690	0
151	20240104	185300	475456260	9690	9690	9690	9690	0
152	20240104	185200	475456260	9690	9690	9690	9690	534
153	20240104	185100	475456260	9690	9690	9690	9690	0
154	20240104	185000	475456260	9690	9690	9690	9690	0
155	20240104	184900	475456260	9690	9690	9690	9690	0
156	20240104	184800	475456260	9690	9690	9690	9690	0
157	20240104	184700	475456260	9690	9690	9690	9690	0
158	20240104	184600	475456260	9690	9690	9690	9690	0
159	20240104	184500	475456260	9690	9690	9690	9690	0
160	20240104	184400	475456260	9690	9690	9690	9690	0
161	20240104	184300	475456260	9690	9690	9690	9690	0
162	20240104	184200	475456260	9690	9690	9690	9690	0
163	20240104	184100	475456260	9690	9690	9690	9690	0
164	20240104	184000	475456260	9690	9690	9690	9690	0
165	20240104	183900	475456260	9690	9690	9690	9690	0
166	20240104	183800	475456260	9690	9690	9690	9690	0
167	20240104	183700	475456260	9690	9690	9690	9690	0
168	20240104	183600	475456260	9690	9690	9690	9690	0
169	20240104	183500	475456260	9690	9690	9690	9690	0
170	20240104	183400	475456260	9690	9690	9690	9690	0
171	20240104	183300	475456260	9690	9690	9690	9690	0
172	20240104	183200	475456260	9690	9690	9690	9690	0
173	20240104	183100	475456260	9690	9690	9690	9690	0
174	20240104	183000	475456260	9690	9690	9690	9690	0
175	20240104	182900	475456260	9690	9690	9690	9690	0
176	20240104	182800	475456260	9690	9690	9690	9690	0
177	20240104	182700	475456260	9690	9690	9690	9690	0
178	20240104	182600	475456260	9690	9690	9690	9690	0
179	20240104	182500	475456260	9690	9690	9690	9690	0
180	20240104	182400	475456260	9690	9690	9690	9690	0
181	20240104	182300	475456260	9690	9690	9690	9690	0
182	20240104	182200	475456260	9690	9690	9690	9690	534
183	20240104	182100	475456260	9690	9690	9690	9690	0
184	20240104	182000	475456260	9690	9690	9690	9690	0
185	20240104	181900	475456260	9690	9690	9690	9690	0
186	20240104	181800	475456260	9690	9690	9690	9690	0
187	20240104	181700	475456260	9690	9690	9690	9690	0
188	20240104	181600	475456260	9690	9690	9690	9690	0
189	20240104	181500	475456260	9690	9690	9690	9690	0
190	20240104	181400	475456260	9690	9690	9690	9690	0
191	20240104	181300	475456260	9690	9690	9690	9690	0
192	20240104	181200	475456260	9690	9690	9690	9690	0
193	20240104	181100	475456260	9690	9690	9690	9690	0
194	20240104	181000	475456260	9690	9690	9690	9690	0
195	20240104	180900	475456260	9690	9690	9690	9690	0
196	20240104	180800	475456260	9690	9690	9690	9690	0
197	20240104	180700	475456260	9690	9690	9690	9690	0
198	20240104	180600	475456260	9690	9690	9690	9690	0
199	20240104	180500	475456260	9690	9690	9690	9690	0
200	20240104	180400	475456260	9690	9690	9690	9690	0
201	20240104	180300	475456260	9690	9690	9690	9690	0
202	20240104	180200	475456260	9690	9690	9690	9690	0
203	20240104	180100	475456260	9690	9690	9690	9690	0
204	20240104	180000	475456260	9690	9690	9690	9690	0
205	20240104	175900	475456260	9690	9690	9690	9690	0
206	20240104	175800	475456260	9690	9690	9690	9690	0
207	20240104	175700	475456260	9690	9690	9690	9690	0
208	20240104	175600	475456260	9690	9690	9690	9690	0
209	20240104	175500	475456260	9690	9690	9690	9690	0
210	20240104	175400	475456260	9690	9690	9690	9690	0
211	20240104	175300	475456260	9690	9690	9690	9690	0
212	20240104	175200	475456260	9690	9690	9690	9690	534
213	20240104	175100	475456260	9690	9690	9690	9690	0
214	20240104	175000	475456260	9690	9690	9690	9690	0
215	20240104	174900	475456260	9690	9690	9690	9690	0
216	20240104	174800	475456260	9690	9690	9690	9690	0
217	20240104	174700	475456260	9690	9690	9690	9690	0
218	20240104	174600	475456260	9690	9690	9690	9690	0
219	20240104	174500	475456260	9690	9690	9690	9690	0
220	20240104	174400	475456260	9690	9690	9690	9690	0
221	20240104	174300	475456260	9690	9690	9690	9690	0
222	20240104	174200	475456260	9690	9690	9690	9690	0
223	20240104	174100	475456260	9690	9690	9690	9690	0
224	20240104	174000	475456260	9690	9690	9690	9690	0
225	20240104	173900	475456260	9690	9690	9690	9690	0
226	20240104	173800	475456260	9690	9690	9690	9690	0
227	20240104	173700	475456260	9690	9690	9690	9690	0
228	20240104	173600	475456260	9690	9690	9690	9690	0
229	20240104	173500	475456260	9690	9690	9690	9690	0
230	20240104	173400	475456260	9690	9690	9690	9690	0
231	20240104	173300	475456260	9690	9690	9690	9690	0
232	20240104	173200	475456260	9690	9690	9690	9690	0
233	20240104	173100	475456260	9690	9690	9690	9690	0
234	20240104	173000	475456260	9690	9690	9690	9690	0
235	20240104	172900	475456260	9690	9690	9690	9690	0
236	20240104	172800	475456260	9690	9690	9690	9690	0
237	20240104	172700	475456260	9690	9690	9690	9690	0
238	20240104	172600	475456260	9690	9690	9690	9690	0
239	20240104	172500	475456260	9690	9690	9690	9690	0
240	20240104	172400	475456260	9690	9690	9690	9690	0
241	20240104	172300	475456260	9690	9690	9690	9690	0
242	20240104	172200	475456260	9690	9690	9690	9690	534
243	20240104	172100	475456260	9690	9690	9690	9690	0
244	20240104	172000	475456260	9690	9690	9690	9690	0
245	20240104	171900	475456260	9690	9690	9690	9690	0
246	20240104	171800	475456260	9690	9690	9690	9690	0
247	20240104	171700	475456260	9690	9690	9690	9690	0
248	20240104	171600	475456260	9690	9690	9690	9690	0
249	20240104	171500	475456260	9690	9690	9690	9690	0
250	20240104	171400	475456260	9690	9690	9690	9690	0
251	20240104	171300	475456260	9690	9690	9690	9690	0
252	20240104	171200	475456260	9690	9690	9690	9690	0
253	20240104	171100	475456260	9690	9690	9690	9690	0
254	20240104	171000	475456260	9690	9690	9690	9690	0
255	20240104	170900	475456260	9690	9690	9690	9690	0
256	20240104	170800	475456260	9690	9690	9690	9690	0
257	20240104	170700	475456260	9690	9690	9690	9690	0
258	20240104	170600	475456260	9690	9690	9690	9690	0
259	20240104	170500	475456260	9690	9690	9690	9690	0
260	20240104	170400	475456260	9690	9690	9690	9690	0
261	20240104	170300	475456260	9690	9690	9690	9690	0
262	20240104	170200	475456260	9690	9690	9690	9690	0
263	20240104	170100	475456260	9690	9690	9690	9690	0
264	20240104	170000	475456260	9690	9690	9690	9690	0
265	20240104	165900	475456260	9690	9690	9690	9690	0
266	20240104	165800	475456260	9690	9690	9690	9690	0
267	20240104	165700	475456260	9690	9690	9690	9690	0
268	20240104	165600	475456260	9690	9690	9690	9690	0
269	20240104	165500	475456260	9690	9690	9690	9690	0
270	20240104	165400	475456260	9690	9690	9690	9690	0
271	20240104	165300	475456260	9690	9690	9690	9690	0
272	20240104	165200	475456260	9690	9690	9690	9690	534
273	20240104	165100	475456260	9690	9690	9690	9690	0
274	20240104	165000	475456260	9690	9690	9690	9690	0
275	20240104	164900	475456260	9690	9690	9690	9690	0
276	20240104	164800	475456260	9690	9690	9690	9690	0
277	20240104	164700	475456260	9690	9690	9690	9690	0
278	20240104	164600	475456260	9690	9690	9690	9690	0
279	20240104	164500	475456260	9690	9690	9690	9690	0
280	20240104	164400	475456260	9690	9690	9690	9690	0
281	20240104	164300	475456260	9690	9690	9690	9690	0
282	20240104	164200	475456260	9690	9690	9690	9690	0
283	20240104	164100	475456260	9690	9690	9690	9690	0
284	20240104	164000	475456260	9690	9690	9690	9690	0
285	20240104	163900	475456260	9690	9690	9690	9690	0
286	20240104	163800	475456260	9690	9690	9690	9690	0
287	20240104	163700	475456260	9690	9690	9690	9690	0
288	20240104	163600	475456260	9690	9690	9690	9690	0
289	20240104	163500	475456260	9690	9690	9690	9690	0
290	20240104	163400	475456260	9690	9690	9690	9690	0
291	20240104	163300	475456260	9690	9690	9690	9690	0
292	20240104	163200	475456260	9690	9690	9690	9690	0
293	20240104	163100	475456260	9690	9690	9690	9690	0
294	20240104	163000	475456260	9690	9690	9690	9690	0
295	20240104	162900	475456260	9690	9690	9690	9690	0
296	20240104	162800	475456260	9690	9690	9690	9690	0
297	20240104	162700	475456260	9690	9690	9690	9690	0
298	20240104	162600	475456260	9690	9690	9690	9690	0
299	20240104	162500	475456260	9690	9690	9690	9690	0
300	20240104	162400	475456260	9690	9690	9690	9690	0
301	20240104	162300	475456260	9690	9690	9690	9690	0
302	20240104	162200	475456260	9690	9690	9690	9690	534
303	20240104	162100	475456260	9690	9690	9690	9690	0
304	20240104	162000	475456260	9690	9690	9690	9690	0
305	20240104	161900	475456260	9690	9690	9690	9690	0
306	20240104	161800	475456260	9690	9690	9690	9690	0
307	20240104	161700	475456260	9690	9690	9690	9690	0
308	20240104	161600	475456260	9690	9690	9690	9690	0
309	20240104	161500	475456260	9690	9690	9690	9690	0
310	20240104	161400	475456260	9690	9690	9690	9690	0
311	20240104	161300	475456260	9690	9690	9690	9690	0
312	20240104	161200	475456260	9690	9690	9690	9690	0
313	20240104	161100	475456260	9690	9690	9690	9690	0
314	20240104	161000	475456260	9690	9690	9690	9690	0
315	20240104	160900	475456260	9690	9690	9690	9690	0
316	20240104	160800	475456260	9690	9690	9690	9690	0
317	20240104	160700	475456260	9690	9690	9690	9690	0
318	20240104	160600	475456260	9690	9690	9690	9690	0
319	20240104	160500	475456260	9690	9690	9690	9690	0
320	20240104	160400	475456260	9690	9690	9690	9690	0
321	20240104	160300	475456260	9690	9690	9690	9690	0
322	20240104	160200	475456260	9690	9690	9690	9690	0
323	20240104	160100	475456260	9690	9690	9690	9690	0
324	20240104	160000	475456260	9690	9690	9690	9690	0
325	20240104	155900	475456260	9690	9690	9690	9690	0
326	20240104	155800	475456260	9690	9690	9690	9690	0
327	20240104	155700	475456260	9690	9690	9690	9690	0
328	20240104	155600	475456260	9690	9690	9690	9690	0
329	20240104	155500	475456260	9690	9690	9690	9690	0
330	20240104	155400	475456260	9690	9690	9690	9690	0
331	20240104	155300	475456260	9690	9690	9690	9690	0
332	20240104	155200	475456260	9690	9690	9690	9690	534
333	20240104	155100	475456260	9690	9690	9690	9690	0
334	20240104	155000	475456260	9690	9690	9690	9690	0
335	20240104	154900	475456260	9690	9690	9690	9690	0
336	20240104	154800	475456260	9690	9690	9690	9690	0
337	20240104	154700	475456260	9690	9690	9690	9690	0
338	20240104	154600	475456260	9690	9690	9690	9690	0
339	20240104	154500	475456260	9690	9690	9690	9690	0
340	20240104	154400	475456260	9690	9690	9690	9690	0
341	20240104	154300	475456260	9690	9690	9690	9690	0
342	20240104	154200	475456260	9690	9690	9690	9690	0
343	20240104	154100	475456260	9690	9690	9690	9690	0
344	20240104	154000	475456260	9690	9690	9690	9690	0
345	20240104	153900	475456260	9690	9690	9690	9690	0
346	20240104	153800	475456260	9690	9690	9690	9690	0
347	20240104	153700	475456260	9690	9690	9690	9690	0
348	20240104	153600	475456260	9690	9690	9690	9690	0
349	20240104	153500	475456260	9690	9690	9690	9690	0
350	20240104	153400	475456260	9690	9690	9690	9690	0
351	20240104	153300	475456260	9690	9690	9690	9690	0
352	20240104	153200	475456260	9690	9690	9690	9690	0
353	20240104	153100	475456260	9690	9690	9690	9690	0
354	20240104	153000	475456260	9690	9690	9690	9690	534
355	20240104	152900	470281800	9650	9650	9650	9650	0
356	20240104	152800	470281800	9650	9650	9650	9650	0
357	20240104	152700	470281800	9650	9650	9650	9650	0
358	20240104	152600	470281800	9650	9650	9650	9650	0
359	20240104	152500	470281800	9650	9650	9650	9650	0
360	20240104	152400	470281800	9650	9650	9650	9650	0
361	20240104	152300	470281800	9650	9650	9650	9650	0
362	20240104	152200	470281800	9650	9650	9650	9650	0
363	20240104	152100	470281800	9650	9650	9650	9650	0
364	20240104	152000	470281800	9650	9650	9650	9650	0
365	20240104	151900	470281800	9650	9650	9650	9650	142
366	20240104	151800	468911500	9670	9670	9670	9670	5
367	20240104	151700	468863150	9660	9660	9660	9660	0
368	20240104	151600	468863150	9660	9660	9660	9660	100
369	20240104	151500	467897150	9660	9660	9660	9660	30
370	20240104	151400	467607350	9650	9650	9650	9650	0
371	20240104	151300	467607350	9650	9650	9650	9650	23
372	20240104	151200	467385400	9650	9650	9650	9650	0
373	20240104	151100	467385400	9650	9660	9660	9650	72
374	20240104	151000	466690180	9660	9660	9660	9660	596
375	20240104	150900	460932820	9670	9660	9670	9660	141
376	20240104	150800	459570560	9660	9660	9660	9660	0
377	20240104	150700	459570560	9660	9660	9660	9660	1
378	20240104	150600	459560900	9660	9660	9660	9660	50
379	20240104	150500	459077900	9660	9670	9670	9660	401
380	20240104	150400	455204230	9670	9670	9670	9670	16
381	20240104	150300	455049510	9660	9660	9660	9660	0
382	20240104	150200	455049510	9660	9670	9670	9660	17
383	20240104	150100	454885250	9660	9670	9670	9660	332
384	20240104	150000	451677930	9680	9680	9680	9680	18
385	20240104	145900	451503690	9680	9680	9680	9680	0
386	20240104	145800	451503690	9680	9680	9680	9680	10
387	20240104	145700	451406890	9660	9660	9660	9660	256
388	20240104	145600	448933930	9660	9660	9660	9660	217
389	20240104	145500	446837710	9660	9660	9660	9660	120
390	20240104	145400	445678510	9660	9670	9670	9660	606
391	20240104	145300	439823490	9670	9670	9670	9670	11
392	20240104	145200	439717120	9680	9690	9690	9680	16
393	20240104	145100	439562130	9690	9690	9690	9690	20
394	20240104	145000	439368330	9690	9690	9690	9690	1
395	20240104	144900	439358640	9690	9690	9690	9690	0
396	20240104	144800	439358640	9690	9690	9690	9690	86
397	20240104	144700	438525300	9690	9690	9690	9690	0
398	20240104	144600	438525300	9690	9690	9690	9690	0
399	20240104	144500	438525300	9690	9690	9690	9690	0
400	20240104	144400	438525300	9690	9690	9690	9690	181
401	20240104	144300	436771410	9690	9680	9690	9680	90
402	20240104	144200	435900180	9680	9680	9680	9680	5
403	20240104	144100	435851780	9680	9680	9680	9680	10
404	20240104	144000	435754980	9680	9680	9680	9680	0
405	20240104	143900	435754980	9680	9680	9680	9680	131
406	20240104	143800	434486900	9660	9660	9660	9660	0
407	20240104	143700	434486900	9660	9680	9680	9660	35
408	20240104	143600	434148120	9660	9660	9660	9660	0
409	20240104	143500	434148120	9660	9660	9660	9660	0
410	20240104	143400	434148120	9660	9660	9660	9660	0
411	20240104	143300	434148120	9660	9660	9660	9660	703
412	20240104	143200	427357140	9660	9660	9660	9660	0
413	20240104	143100	427357140	9660	9660	9660	9660	694
414	20240104	143000	420653100	9660	9660	9660	9660	1
415	20240104	142900	420643440	9660	9660	9660	9660	0
416	20240104	142800	420643440	9660	9660	9660	9660	0
417	20240104	142700	420643440	9660	9660	9660	9660	0
418	20240104	142600	420643440	9660	9660	9660	9660	0
419	20240104	142500	420643440	9660	9660	9660	9660	0
420	20240104	142400	420643440	9660	9660	9660	9660	0
421	20240104	142300	420643440	9660	9660	9660	9660	0
422	20240104	142200	420643440	9660	9660	9660	9660	0
423	20240104	142100	420643440	9660	9660	9660	9660	1
424	20240104	142000	420633780	9680	9680	9680	9680	19
425	20240104	141900	420449860	9680	9680	9680	9680	1
426	20240104	141800	420440180	9670	9670	9670	9670	0
427	20240104	141700	420440180	9670	9670	9670	9670	0
428	20240104	141600	420440180	9670	9670	9670	9670	0
429	20240104	141500	420440180	9670	9670	9670	9670	28
430	20240104	141400	420169420	9670	9670	9670	9670	0
431	20240104	141300	420169420	9670	9670	9670	9670	5
432	20240104	141200	420121070	9670	9670	9670	9670	14
433	20240104	141100	419985690	9670	9670	9670	9670	0
434	20240104	141000	419985690	9670	9670	9670	9670	567
435	20240104	140900	414502800	9670	9670	9670	9670	1
436	20240104	140800	414493130	9690	9690	9690	9690	0
437	20240104	140700	414493130	9690	9690	9690	9690	1
438	20240104	140600	414483440	9690	9690	9690	9690	2
439	20240104	140500	414464060	9690	9690	9690	9690	0
440	20240104	140400	414464060	9690	9690	9690	9690	6
441	20240104	140300	414405920	9690	9690	9690	9690	2
442	20240104	140200	414386540	9670	9670	9670	9670	0
443	20240104	140100	414386540	9670	9670	9670	9670	3
444	20240104	140000	414357530	9670	9670	9670	9670	0
445	20240104	135900	414357530	9670	9670	9670	9670	0
446	20240104	135800	414357530	9670	9670	9670	9670	0
447	20240104	135700	414357530	9670	9670	9670	9670	3
448	20240104	135600	414328520	9670	9670	9670	9670	0
449	20240104	135500	414328520	9670	9670	9670	9670	0
450	20240104	135400	414328520	9670	9670	9670	9670	0
451	20240104	135300	414328520	9670	9670	9670	9670	0
452	20240104	135200	414328520	9670	9670	9670	9670	0
453	20240104	135100	414328520	9670	9670	9670	9670	0
454	20240104	135000	414328520	9670	9670	9670	9670	223
455	20240104	134900	412172110	9670	9670	9670	9670	0
456	20240104	134800	412172110	9670	9670	9670	9670	0
457	20240104	134700	412172110	9670	9670	9670	9670	0
458	20240104	134600	412172110	9670	9670	9670	9670	0
459	20240104	134500	412172110	9670	9680	9680	9670	444
460	20240104	134400	407875590	9670	9680	9680	9670	31
461	20240104	134300	407575550	9670	9670	9670	9670	1
462	20240104	134200	407565880	9670	9670	9670	9670	0
463	20240104	134100	407565880	9670	9670	9670	9670	0
464	20240104	134000	407565880	9670	9670	9670	9670	0
465	20240104	133900	407565880	9670	9670	9670	9670	0
466	20240104	133800	407565880	9670	9670	9670	9670	51
467	20240104	133700	407072710	9670	9670	9670	9670	0
468	20240104	133600	407072710	9670	9670	9670	9670	0
469	20240104	133500	407072710	9670	9670	9670	9670	0
470	20240104	133400	407072710	9670	9670	9670	9670	20
471	20240104	133300	406879310	9670	9670	9670	9670	243
472	20240104	133200	404529500	9670	9670	9670	9670	0
473	20240104	133100	404529500	9670	9670	9670	9670	0
474	20240104	133000	404529500	9670	9670	9670	9670	200
475	20240104	132900	402595500	9670	9670	9670	9670	6
476	20240104	132800	402537480	9670	9670	9670	9670	96
477	20240104	132700	401609160	9680	9680	9680	9680	10
478	20240104	132600	401512360	9680	9680	9680	9680	2
479	20240104	132500	401493000	9680	9680	9680	9680	0
480	20240104	132400	401493000	9680	9680	9680	9680	12
481	20240104	132300	401376840	9690	9690	9690	9690	0
482	20240104	132200	401376840	9690	9690	9690	9690	12
483	20240104	132100	401260560	9690	9690	9690	9690	0
484	20240104	132000	401260560	9690	9690	9690	9690	42
485	20240104	131900	400853580	9670	9680	9680	9670	11
486	20240104	131800	400747140	9670	9670	9670	9670	0
487	20240104	131700	400747140	9670	9670	9670	9670	0
488	20240104	131600	400747140	9670	9670	9670	9670	0
489	20240104	131500	400747140	9670	9670	9670	9670	0
490	20240104	131400	400747140	9670	9670	9670	9670	150
491	20240104	131300	399296640	9670	9670	9670	9670	40
492	20240104	131200	398909840	9670	9680	9680	9670	172
493	20240104	131100	397245480	9690	9690	9690	9690	19
494	20240104	131000	397061370	9690	9690	9690	9690	0
495	20240104	130900	397061370	9690	9700	9700	9690	290
496	20240104	130800	394250870	9700	9710	9710	9700	441
497	20240104	130700	389970460	9730	9730	9730	9730	0
498	20240104	130600	389970460	9730	9730	9730	9730	0
499	20240104	130500	389970460	9730	9730	9730	9730	0
500	20240104	130400	389970460	9730	9730	9730	9730	0
501	20240104	130300	389970460	9730	9720	9730	9720	61
502	20240104	130200	389377530	9720	9720	9720	9720	1
503	20240104	130100	389367810	9730	9730	9730	9730	1
504	20240104	130000	389358080	9730	9730	9730	9730	0
505	20240104	125900	389358080	9730	9730	9730	9730	0
506	20240104	125800	389358080	9730	9730	9730	9730	38
507	20240104	125700	388988340	9740	9740	9740	9740	0
508	20240104	125600	388988340	9740	9740	9740	9740	0
509	20240104	125500	388988340	9740	9740	9740	9740	30
510	20240104	125400	388696140	9740	9730	9740	9730	328
511	20240104	125300	385503010	9730	9730	9730	9730	0
512	20240104	125200	385503010	9730	9730	9730	9730	0
513	20240104	125100	385503010	9730	9730	9730	9730	0
514	20240104	125000	385503010	9730	9730	9730	9730	0
515	20240104	124900	385503010	9730	9730	9730	9730	0
516	20240104	124800	385503010	9730	9730	9730	9730	13
517	20240104	124700	385376520	9730	9740	9740	9730	160
518	20240104	124600	383819620	9730	9730	9730	9730	189
519	20240104	124500	381980650	9730	9730	9730	9730	21
520	20240104	124400	381776320	9730	9730	9730	9730	30
521	20240104	124300	381484420	9730	9730	9730	9730	20
522	20240104	124200	381289820	9710	9710	9710	9710	10
523	20240104	124100	381192720	9710	9710	9710	9710	0
524	20240104	124000	381192720	9710	9710	9710	9710	0
525	20240104	123900	381192720	9710	9710	9710	9710	0
526	20240104	123800	381192720	9710	9710	9710	9710	0
527	20240104	123700	381192720	9710	9710	9710	9710	6
528	20240104	123600	381134460	9710	9710	9710	9710	0
529	20240104	123500	381134460	9710	9710	9710	9710	2
530	20240104	123400	381115040	9710	9710	9710	9710	4
531	20240104	123300	381076200	9710	9710	9710	9710	14
532	20240104	123200	380940260	9710	9710	9710	9710	18
533	20240104	123100	380765480	9710	9710	9710	9710	16
534	20240104	123000	380610120	9710	9710	9710	9710	19
535	20240104	122900	380425630	9710	9710	9720	9710	12
536	20240104	122800	380309100	9720	9720	9720	9720	0
537	20240104	122700	380309100	9720	9720	9720	9720	0
538	20240104	122600	380309100	9720	9740	9740	9720	9
539	20240104	122500	380221490	9740	9740	9740	9740	0
540	20240104	122400	380221490	9740	9740	9740	9740	15
541	20240104	122300	380075390	9710	9710	9710	9710	0
542	20240104	122200	380075390	9710	9710	9710	9710	0
543	20240104	122100	380075390	9710	9740	9740	9710	257
544	20240104	122000	377579680	9740	9740	9740	9740	10
545	20240104	121900	377482280	9740	9740	9740	9740	1
546	20240104	121800	377472540	9740	9740	9740	9740	50
547	20240104	121700	376985540	9740	9740	9740	9740	0
548	20240104	121600	376985540	9740	9740	9740	9740	0
549	20240104	121500	376985540	9740	9740	9740	9740	10
550	20240104	121400	376888140	9710	9710	9710	9710	0
551	20240104	121300	376888140	9710	9710	9710	9710	0
552	20240104	121200	376888140	9710	9710	9710	9710	0
553	20240104	121100	376888140	9710	9710	9710	9710	0
554	20240104	121000	376888140	9710	9710	9710	9710	26
555	20240104	120900	376635680	9710	9710	9710	9710	0
556	20240104	120800	376635680	9710	9710	9710	9710	0
557	20240104	120700	376635680	9710	9710	9710	9710	0
558	20240104	120600	376635680	9710	9710	9710	9710	0
559	20240104	120500	376635680	9710	9710	9710	9710	0
560	20240104	120400	376635680	9710	9710	9710	9710	0
561	20240104	120300	376635680	9710	9710	9710	9710	0
562	20240104	120200	376635680	9710	9710	9710	9710	0
563	20240104	120100	376635680	9710	9710	9710	9710	0
564	20240104	120000	376635680	9710	9710	9710	9710	0
565	20240104	115900	376635680	9710	9710	9710	9710	0
566	20240104	115800	376635680	9710	9710	9710	9710	0
567	20240104	115700	376635680	9710	9710	9710	9710	0
568	20240104	115600	376635680	9710	9710	9710	9710	6
569	20240104	115500	376577420	9710	9710	9710	9710	71
570	20240104	115400	375888010	9710	9710	9710	9710	0
571	20240104	115300	375888010	9710	9710	9710	9710	0
572	20240104	115200	375888010	9710	9710	9710	9710	22
573	20240104	115100	375674390	9740	9740	9740	9740	6
574	20240104	115000	375615950	9750	9750	9750	9740	160
575	20240104	114900	374056440	9750	9710	9750	9710	263
576	20240104	114800	371498170	9700	9700	9700	9700	0
577	20240104	114700	371498170	9700	9700	9700	9700	0
578	20240104	114600	371498170	9700	9700	9700	9700	0
579	20240104	114500	371498170	9700	9700	9700	9700	145
580	20240104	114400	370091670	9700	9700	9700	9700	0
581	20240104	114300	370091670	9700	9700	9700	9700	27
582	20240104	114200	369829770	9700	9710	9710	9700	411
583	20240104	114100	365843020	9710	9710	9710	9710	46
584	20240104	114000	365396360	9710	9710	9710	9710	1
585	20240104	113900	365386650	9710	9710	9710	9710	14
586	20240104	113800	365250710	9710	9710	9710	9710	10
587	20240104	113700	365153610	9710	9710	9710	9710	31
588	20240104	113600	364852600	9710	9710	9710	9710	10
589	20240104	113500	364755500	9710	9710	9710	9700	26
590	20240104	113400	364503110	9710	9710	9710	9710	2
591	20240104	113300	364483690	9710	9710	9710	9710	0
592	20240104	113200	364483690	9710	9710	9710	9710	2
593	20240104	113100	364464270	9710	9710	9710	9700	198
594	20240104	113000	362541860	9710	9700	9710	9700	15
595	20240104	112900	362396220	9710	9710	9710	9710	100
596	20240104	112800	361425220	9710	9710	9710	9710	0
597	20240104	112700	361425220	9710	9710	9710	9710	106
598	20240104	112600	360395960	9700	9700	9700	9700	32
599	20240104	112500	360085560	9680	9700	9700	9680	37
600	20240104	112400	359726990	9700	9690	9700	9690	333
601	20240104	112300	356499150	9680	9680	9680	9680	0
602	20240104	112200	356499150	9680	9690	9690	9680	105
603	20240104	112100	355482250	9670	9670	9670	9670	0
604	20240104	112000	355482250	9670	9670	9670	9670	0
605	20240104	111900	355482250	9670	9670	9670	9670	59
606	20240104	111800	354911720	9670	9670	9670	9670	0
607	20240104	111700	354911720	9670	9670	9670	9670	251
608	20240104	111600	352484550	9680	9680	9680	9680	58
609	20240104	111500	351923110	9670	9670	9670	9670	10
610	20240104	111400	351826410	9680	9680	9680	9680	50
611	20240104	111300	351342410	9670	9670	9670	9670	605
612	20240104	111200	345492060	9670	9670	9670	9670	75
613	20240104	111100	344766810	9660	9660	9660	9660	0
614	20240104	111000	344766810	9660	9670	9670	9660	121
615	20240104	110900	343597800	9650	9650	9650	9650	0
616	20240104	110800	343597800	9650	9650	9650	9650	0
617	20240104	110700	343597800	9650	9650	9650	9650	32
618	20240104	110600	343289000	9650	9660	9670	9640	3369
619	20240104	110500	310777650	9670	9670	9670	9670	0
620	20240104	110400	310777650	9670	9670	9670	9670	10
621	20240104	110300	310680950	9670	9670	9670	9670	0
622	20240104	110200	310680950	9670	9670	9670	9670	63
623	20240104	110100	310071740	9660	9660	9660	9660	61
624	20240104	110000	309482480	9670	9650	9670	9650	11
625	20240104	105900	309376130	9650	9650	9660	9650	332
626	20240104	105800	306170330	9650	9650	9650	9650	100
627	20240104	105700	305205330	9660	9660	9660	9660	53
628	20240104	105600	304693350	9660	9650	9660	9650	176
629	20240104	105500	302994780	9650	9640	9650	9640	184
630	20240104	105400	301220330	9640	9640	9640	9640	27
631	20240104	105300	300960050	9640	9640	9640	9640	27
632	20240104	105200	300699770	9640	9640	9640	9640	1218
633	20240104	105100	288958250	9640	9640	9640	9640	48
634	20240104	105000	288495530	9640	9640	9640	9640	49
635	20240104	104900	288023170	9640	9640	9640	9640	165
636	20240104	104800	286432570	9640	9640	9640	9640	27
637	20240104	104700	286172290	9640	9640	9640	9640	0
638	20240104	104600	286172290	9640	9640	9650	9640	134
639	20240104	104500	284879530	9640	9640	9650	9640	100
640	20240104	104400	283915050	9640	9640	9640	9640	5
641	20240104	104300	283866850	9650	9650	9650	9650	83
642	20240104	104200	283065900	9650	9650	9650	9650	68
643	20240104	104100	282409700	9660	9660	9660	9660	0
644	20240104	104000	282409700	9660	9650	9660	9650	5
645	20240104	103900	282361440	9650	9650	9650	9650	123
646	20240104	103800	281174490	9640	9640	9640	9640	0
647	20240104	103700	281174490	9640	9640	9640	9640	0
648	20240104	103600	281174490	9640	9640	9640	9640	125
649	20240104	103500	279969490	9640	9640	9640	9640	0
650	20240104	103400	279969490	9640	9640	9640	9640	2
651	20240104	103300	279950210	9640	9650	9650	9640	67
652	20240104	103200	279304240	9650	9640	9650	9640	13
653	20240104	103100	279178800	9650	9650	9650	9650	102
654	20240104	103000	278194500	9650	9650	9650	9650	16
655	20240104	102900	278040100	9640	9640	9640	9640	1
656	20240104	102800	278030460	9640	9640	9640	9640	705
657	20240104	102700	271234260	9640	9660	9660	9640	110
658	20240104	102600	270173560	9660	9660	9660	9660	4
659	20240104	102500	270134920	9670	9670	9670	9670	0
660	20240104	102400	270134920	9670	9670	9670	9670	0
661	20240104	102300	270134920	9670	9650	9670	9650	400
662	20240104	102200	266268420	9650	9650	9650	9650	0
663	20240104	102100	266268420	9650	9650	9650	9650	17
664	20240104	102000	266104370	9650	9650	9650	9650	301
665	20240104	101900	263199720	9650	9670	9670	9650	72
666	20240104	101800	262503920	9670	9670	9670	9670	0
667	20240104	101700	262503920	9670	9670	9670	9670	0
668	20240104	101600	262503920	9670	9670	9670	9670	0
669	20240104	101500	262503920	9670	9650	9670	9650	43
670	20240104	101400	262088950	9650	9670	9670	9650	7
671	20240104	101300	262021380	9650	9650	9650	9650	38
672	20240104	101200	261654680	9670	9670	9670	9670	2
673	20240104	101100	261635340	9650	9650	9650	9650	0
674	20240104	101000	261635340	9650	9650	9650	9640	609
675	20240104	100900	255763220	9650	9650	9650	9650	0
676	20240104	100800	255763220	9650	9660	9660	9650	1221
677	20240104	100700	243978310	9670	9660	9670	9660	25
678	20240104	100600	243736800	9660	9660	9660	9660	51
679	20240104	100500	243244140	9650	9650	9650	9650	0
680	20240104	100400	243244140	9650	9660	9660	9650	86
681	20240104	100300	242413390	9650	9650	9650	9650	0
682	20240104	100200	242413390	9650	9650	9650	9650	0
683	20240104	100100	242413390	9650	9660	9660	9650	43
684	20240104	100000	241998410	9660	9660	9660	9660	44
685	20240104	095900	241573370	9650	9650	9650	9650	0
686	20240104	095800	241573370	9650	9650	9650	9650	0
687	20240104	095700	241573370	9650	9650	9650	9650	151
688	20240104	095600	240116220	9660	9660	9660	9660	116
689	20240104	095500	238995660	9660	9660	9660	9660	154
690	20240104	095400	237508020	9660	9650	9660	9650	204
691	20240104	095300	235538380	9650	9670	9670	9650	1104
692	20240104	095200	224882750	9650	9660	9660	9650	382
693	20240104	095100	221195430	9650	9660	9660	9650	231
694	20240104	095000	218965980	9660	9660	9660	9660	30
695	20240104	094900	218676180	9670	9670	9670	9670	1
696	20240104	094800	218666510	9670	9670	9670	9670	1
697	20240104	094700	218656840	9670	9670	9670	9670	0
698	20240104	094600	218656840	9670	9670	9670	9670	24
699	20240104	094500	218424760	9670	9660	9670	9660	118
700	20240104	094400	217284670	9660	9660	9660	9660	3
701	20240104	094300	217255690	9650	9650	9650	9650	0
702	20240104	094200	217255690	9650	9650	9660	9650	623
703	20240104	094100	211242740	9660	9660	9660	9660	3
704	20240104	094000	211213760	9660	9680	9680	9660	313
705	20240104	093900	208190060	9670	9660	9670	9660	125
706	20240104	093800	206981810	9650	9660	9660	9650	95
707	20240104	093700	206064480	9660	9660	9660	9650	110
708	20240104	093600	205002790	9660	9670	9680	9660	1087
709	20240104	093500	194500520	9680	9680	9680	9680	124
710	20240104	093400	193300200	9680	9680	9680	9680	75
711	20240104	093300	192574200	9680	9680	9680	9680	70
712	20240104	093200	191896600	9680	9680	9680	9670	715
713	20240104	093100	184980950	9680	9680	9680	9680	150
714	20240104	093000	183528950	9680	9680	9680	9680	20
715	20240104	092900	183335350	9690	9670	9690	9670	430
716	20240104	092800	179175860	9670	9680	9690	9670	633
717	20240104	092700	173053930	9680	9680	9680	9680	231
718	20240104	092600	170817850	9690	9690	9690	9690	86
719	20240104	092500	169984510	9690	9680	9690	9680	26
720	20240104	092400	169732630	9680	9680	9690	9680	367
721	20240104	092300	166179270	9700	9690	9700	9690	54
722	20240104	092200	165655670	9700	9710	9710	9680	87
723	20240104	092100	164812780	9710	9700	9710	9700	130
724	20240104	092000	163551650	9700	9680	9700	9680	36
725	20240104	091900	163202770	9700	9700	9700	9700	76
726	20240104	091800	162465570	9710	9700	9710	9680	85
727	20240104	091700	161640650	9710	9690	9710	9690	73
728	20240104	091600	160932060	9690	9670	9690	9670	93
729	20240104	091500	160031710	9660	9660	9660	9660	61
730	20240104	091400	159442450	9650	9670	9670	9650	502
731	20240104	091300	154593140	9670	9660	9670	9660	196
732	20240104	091200	152699320	9660	9700	9700	9660	1169
733	20240104	091100	141401820	9710	9700	9720	9670	1355
734	20240104	091000	128285090	9700	9710	9720	9700	778
735	20240104	090900	120731060	9720	9750	9750	9720	766
736	20240104	090800	113283860	9750	9790	9800	9750	1173
737	20240104	090700	101795970	9780	9720	9790	9720	1055
738	20240104	090600	91510330	9720	9680	9720	9680	354
739	20240104	090500	88072840	9720	9700	9720	9690	311
740	20240104	090400	85056430	9700	9700	9740	9680	295
741	20240104	090300	82194710	9700	9650	9700	9650	1810
742	20240104	090200	64718740	9650	9670	9680	9650	2547
743	20240104	090100	40129070	9670	9690	9700	9650	570
744	20240104	090000	34618250	9670	9800	9800	9670	3552