KissMeData/377450/min/candle-20240104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240104	212600	569630770	9030	9030	9030	9030	801
3	20240104	212500	569630770	9030	9030	9030	9030	0
4	20240104	212400	569630770	9030	9030	9030	9030	0
5	20240104	212300	569630770	9030	9030	9030	9030	0
6	20240104	212200	569630770	9030	9030	9030	9030	0
7	20240104	212100	569630770	9030	9030	9030	9030	0
8	20240104	212000	569630770	9030	9030	9030	9030	0
9	20240104	211900	569630770	9030	9030	9030	9030	0
10	20240104	211800	569630770	9030	9030	9030	9030	0
11	20240104	211700	569630770	9030	9030	9030	9030	0
12	20240104	211600	569630770	9030	9030	9030	9030	0
13	20240104	211500	569630770	9030	9030	9030	9030	0
14	20240104	211400	569630770	9030	9030	9030	9030	0
15	20240104	211300	569630770	9030	9030	9030	9030	0
16	20240104	211200	569630770	9030	9030	9030	9030	0
17	20240104	211100	569630770	9030	9030	9030	9030	0
18	20240104	211000	569630770	9030	9030	9030	9030	0
19	20240104	210900	569630770	9030	9030	9030	9030	0
20	20240104	210800	569630770	9030	9030	9030	9030	0
21	20240104	210700	569630770	9030	9030	9030	9030	0
22	20240104	210600	569630770	9030	9030	9030	9030	0
23	20240104	210500	569630770	9030	9030	9030	9030	0
24	20240104	210400	569630770	9030	9030	9030	9030	0
25	20240104	210300	569630770	9030	9030	9030	9030	0
26	20240104	210200	569630770	9030	9030	9030	9030	0
27	20240104	210100	569630770	9030	9030	9030	9030	0
28	20240104	210000	569630770	9030	9030	9030	9030	0
29	20240104	205900	569630770	9030	9030	9030	9030	0
30	20240104	205800	569630770	9030	9030	9030	9030	0
31	20240104	205700	569630770	9030	9030	9030	9030	0
32	20240104	205600	569630770	9030	9030	9030	9030	801
33	20240104	205500	569630770	9030	9030	9030	9030	0
34	20240104	205400	569630770	9030	9030	9030	9030	0
35	20240104	205300	569630770	9030	9030	9030	9030	0
36	20240104	205200	569630770	9030	9030	9030	9030	0
37	20240104	205100	569630770	9030	9030	9030	9030	0
38	20240104	205000	569630770	9030	9030	9030	9030	0
39	20240104	204900	569630770	9030	9030	9030	9030	0
40	20240104	204800	569630770	9030	9030	9030	9030	0
41	20240104	204700	569630770	9030	9030	9030	9030	0
42	20240104	204600	569630770	9030	9030	9030	9030	0
43	20240104	204500	569630770	9030	9030	9030	9030	0
44	20240104	204400	569630770	9030	9030	9030	9030	0
45	20240104	204300	569630770	9030	9030	9030	9030	0
46	20240104	204200	569630770	9030	9030	9030	9030	0
47	20240104	204100	569630770	9030	9030	9030	9030	0
48	20240104	204000	569630770	9030	9030	9030	9030	0
49	20240104	203900	569630770	9030	9030	9030	9030	0
50	20240104	203800	569630770	9030	9030	9030	9030	0
51	20240104	203700	569630770	9030	9030	9030	9030	0
52	20240104	203600	569630770	9030	9030	9030	9030	0
53	20240104	203500	569630770	9030	9030	9030	9030	0
54	20240104	203400	569630770	9030	9030	9030	9030	0
55	20240104	203300	569630770	9030	9030	9030	9030	0
56	20240104	203200	569630770	9030	9030	9030	9030	0
57	20240104	203100	569630770	9030	9030	9030	9030	0
58	20240104	203000	569630770	9030	9030	9030	9030	0
59	20240104	202900	569630770	9030	9030	9030	9030	0
60	20240104	202800	569630770	9030	9030	9030	9030	0
61	20240104	202700	569630770	9030	9030	9030	9030	0
62	20240104	202600	569630770	9030	9030	9030	9030	801
63	20240104	202500	569630770	9030	9030	9030	9030	0
64	20240104	202400	569630770	9030	9030	9030	9030	0
65	20240104	202300	569630770	9030	9030	9030	9030	0
66	20240104	202200	569630770	9030	9030	9030	9030	0
67	20240104	202100	569630770	9030	9030	9030	9030	0
68	20240104	202000	569630770	9030	9030	9030	9030	0
69	20240104	201900	569630770	9030	9030	9030	9030	0
70	20240104	201800	569630770	9030	9030	9030	9030	0
71	20240104	201700	569630770	9030	9030	9030	9030	0
72	20240104	201600	569630770	9030	9030	9030	9030	0
73	20240104	201500	569630770	9030	9030	9030	9030	0
74	20240104	201400	569630770	9030	9030	9030	9030	0
75	20240104	201300	569630770	9030	9030	9030	9030	0
76	20240104	201200	569630770	9030	9030	9030	9030	0
77	20240104	201100	569630770	9030	9030	9030	9030	0
78	20240104	201000	569630770	9030	9030	9030	9030	0
79	20240104	200900	569630770	9030	9030	9030	9030	0
80	20240104	200800	569630770	9030	9030	9030	9030	0
81	20240104	200700	569630770	9030	9030	9030	9030	0
82	20240104	200600	569630770	9030	9030	9030	9030	0
83	20240104	200500	569630770	9030	9030	9030	9030	0
84	20240104	200400	569630770	9030	9030	9030	9030	0
85	20240104	200300	569630770	9030	9030	9030	9030	0
86	20240104	200200	569630770	9030	9030	9030	9030	0
87	20240104	200100	569630770	9030	9030	9030	9030	0
88	20240104	200000	569630770	9030	9030	9030	9030	0
89	20240104	195900	569630770	9030	9030	9030	9030	0
90	20240104	195800	569630770	9030	9030	9030	9030	0
91	20240104	195700	569630770	9030	9030	9030	9030	0
92	20240104	195600	569630770	9030	9030	9030	9030	801
93	20240104	195500	569630770	9030	9030	9030	9030	0
94	20240104	195400	569630770	9030	9030	9030	9030	0
95	20240104	195300	569630770	9030	9030	9030	9030	0
96	20240104	195200	569630770	9030	9030	9030	9030	0
97	20240104	195100	569630770	9030	9030	9030	9030	0
98	20240104	195000	569630770	9030	9030	9030	9030	0
99	20240104	194900	569630770	9030	9030	9030	9030	0
100	20240104	194800	569630770	9030	9030	9030	9030	0
101	20240104	194700	569630770	9030	9030	9030	9030	0
102	20240104	194600	569630770	9030	9030	9030	9030	0
103	20240104	194500	569630770	9030	9030	9030	9030	0
104	20240104	194400	569630770	9030	9030	9030	9030	0
105	20240104	194300	569630770	9030	9030	9030	9030	0
106	20240104	194200	569630770	9030	9030	9030	9030	0
107	20240104	194100	569630770	9030	9030	9030	9030	0
108	20240104	194000	569630770	9030	9030	9030	9030	0
109	20240104	193900	569630770	9030	9030	9030	9030	0
110	20240104	193800	569630770	9030	9030	9030	9030	0
111	20240104	193700	569630770	9030	9030	9030	9030	0
112	20240104	193600	569630770	9030	9030	9030	9030	0
113	20240104	193500	569630770	9030	9030	9030	9030	0
114	20240104	193400	569630770	9030	9030	9030	9030	0
115	20240104	193300	569630770	9030	9030	9030	9030	0
116	20240104	193200	569630770	9030	9030	9030	9030	0
117	20240104	193100	569630770	9030	9030	9030	9030	0
118	20240104	193000	569630770	9030	9030	9030	9030	0
119	20240104	192900	569630770	9030	9030	9030	9030	0
120	20240104	192800	569630770	9030	9030	9030	9030	0
121	20240104	192700	569630770	9030	9030	9030	9030	0
122	20240104	192600	569630770	9030	9030	9030	9030	801
123	20240104	192500	569630770	9030	9030	9030	9030	0
124	20240104	192400	569630770	9030	9030	9030	9030	0
125	20240104	192300	569630770	9030	9030	9030	9030	0
126	20240104	192200	569630770	9030	9030	9030	9030	0
127	20240104	192100	569630770	9030	9030	9030	9030	0
128	20240104	192000	569630770	9030	9030	9030	9030	0
129	20240104	191900	569630770	9030	9030	9030	9030	0
130	20240104	191800	569630770	9030	9030	9030	9030	0
131	20240104	191700	569630770	9030	9030	9030	9030	0
132	20240104	191600	569630770	9030	9030	9030	9030	0
133	20240104	191500	569630770	9030	9030	9030	9030	0
134	20240104	191400	569630770	9030	9030	9030	9030	0
135	20240104	191300	569630770	9030	9030	9030	9030	0
136	20240104	191200	569630770	9030	9030	9030	9030	0
137	20240104	191100	569630770	9030	9030	9030	9030	0
138	20240104	191000	569630770	9030	9030	9030	9030	0
139	20240104	190900	569630770	9030	9030	9030	9030	0
140	20240104	190800	569630770	9030	9030	9030	9030	0
141	20240104	190700	569630770	9030	9030	9030	9030	0
142	20240104	190600	569630770	9030	9030	9030	9030	0
143	20240104	190500	569630770	9030	9030	9030	9030	0
144	20240104	190400	569630770	9030	9030	9030	9030	0
145	20240104	190300	569630770	9030	9030	9030	9030	0
146	20240104	190200	569630770	9030	9030	9030	9030	0
147	20240104	190100	569630770	9030	9030	9030	9030	0
148	20240104	190000	569630770	9030	9030	9030	9030	0
149	20240104	185900	569630770	9030	9030	9030	9030	0
150	20240104	185800	569630770	9030	9030	9030	9030	0
151	20240104	185700	569630770	9030	9030	9030	9030	0
152	20240104	185600	569630770	9030	9030	9030	9030	801
153	20240104	185500	569630770	9030	9030	9030	9030	0
154	20240104	185400	569630770	9030	9030	9030	9030	0
155	20240104	185300	569630770	9030	9030	9030	9030	0
156	20240104	185200	569630770	9030	9030	9030	9030	0
157	20240104	185100	569630770	9030	9030	9030	9030	0
158	20240104	185000	569630770	9030	9030	9030	9030	0
159	20240104	184900	569630770	9030	9030	9030	9030	0
160	20240104	184800	569630770	9030	9030	9030	9030	0
161	20240104	184700	569630770	9030	9030	9030	9030	0
162	20240104	184600	569630770	9030	9030	9030	9030	0
163	20240104	184500	569630770	9030	9030	9030	9030	0
164	20240104	184400	569630770	9030	9030	9030	9030	0
165	20240104	184300	569630770	9030	9030	9030	9030	0
166	20240104	184200	569630770	9030	9030	9030	9030	0
167	20240104	184100	569630770	9030	9030	9030	9030	0
168	20240104	184000	569630770	9030	9030	9030	9030	0
169	20240104	183900	569630770	9030	9030	9030	9030	0
170	20240104	183800	569630770	9030	9030	9030	9030	0
171	20240104	183700	569630770	9030	9030	9030	9030	0
172	20240104	183600	569630770	9030	9030	9030	9030	0
173	20240104	183500	569630770	9030	9030	9030	9030	0
174	20240104	183400	569630770	9030	9030	9030	9030	0
175	20240104	183300	569630770	9030	9030	9030	9030	0
176	20240104	183200	569630770	9030	9030	9030	9030	0
177	20240104	183100	569630770	9030	9030	9030	9030	0
178	20240104	183000	569630770	9030	9030	9030	9030	0
179	20240104	182900	569630770	9030	9030	9030	9030	0
180	20240104	182800	569630770	9030	9030	9030	9030	0
181	20240104	182700	569630770	9030	9030	9030	9030	0
182	20240104	182600	569630770	9030	9030	9030	9030	801
183	20240104	182500	569630770	9030	9030	9030	9030	0
184	20240104	182400	569630770	9030	9030	9030	9030	0
185	20240104	182300	569630770	9030	9030	9030	9030	0
186	20240104	182200	569630770	9030	9030	9030	9030	0
187	20240104	182100	569630770	9030	9030	9030	9030	0
188	20240104	182000	569630770	9030	9030	9030	9030	0
189	20240104	181900	569630770	9030	9030	9030	9030	0
190	20240104	181800	569630770	9030	9030	9030	9030	0
191	20240104	181700	569630770	9030	9030	9030	9030	0
192	20240104	181600	569630770	9030	9030	9030	9030	0
193	20240104	181500	569630770	9030	9030	9030	9030	0
194	20240104	181400	569630770	9030	9030	9030	9030	0
195	20240104	181300	569630770	9030	9030	9030	9030	0
196	20240104	181200	569630770	9030	9030	9030	9030	0
197	20240104	181100	569630770	9030	9030	9030	9030	0
198	20240104	181000	569630770	9030	9030	9030	9030	0
199	20240104	180900	569630770	9030	9030	9030	9030	0
200	20240104	180800	569630770	9030	9030	9030	9030	0
201	20240104	180700	569630770	9030	9030	9030	9030	0
202	20240104	180600	569630770	9030	9030	9030	9030	0
203	20240104	180500	569630770	9030	9030	9030	9030	0
204	20240104	180400	569630770	9030	9030	9030	9030	0
205	20240104	180300	569630770	9030	9030	9030	9030	0
206	20240104	180200	569630770	9030	9030	9030	9030	0
207	20240104	180100	569630770	9030	9030	9030	9030	0
208	20240104	180000	569630770	9030	9030	9030	9030	0
209	20240104	175900	569630770	9030	9030	9030	9030	0
210	20240104	175800	569630770	9030	9030	9030	9030	0
211	20240104	175700	569630770	9030	9030	9030	9030	0
212	20240104	175600	569630770	9030	9030	9030	9030	801
213	20240104	175500	569630770	9030	9030	9030	9030	0
214	20240104	175400	569630770	9030	9030	9030	9030	0
215	20240104	175300	569630770	9030	9030	9030	9030	0
216	20240104	175200	569630770	9030	9030	9030	9030	0
217	20240104	175100	569630770	9030	9030	9030	9030	0
218	20240104	175000	569630770	9030	9030	9030	9030	0
219	20240104	174900	569630770	9030	9030	9030	9030	0
220	20240104	174800	569630770	9030	9030	9030	9030	0
221	20240104	174700	569630770	9030	9030	9030	9030	0
222	20240104	174600	569630770	9030	9030	9030	9030	0
223	20240104	174500	569630770	9030	9030	9030	9030	0
224	20240104	174400	569630770	9030	9030	9030	9030	0
225	20240104	174300	569630770	9030	9030	9030	9030	0
226	20240104	174200	569630770	9030	9030	9030	9030	0
227	20240104	174100	569630770	9030	9030	9030	9030	0
228	20240104	174000	569630770	9030	9030	9030	9030	0
229	20240104	173900	569630770	9030	9030	9030	9030	0
230	20240104	173800	569630770	9030	9030	9030	9030	0
231	20240104	173700	569630770	9030	9030	9030	9030	0
232	20240104	173600	569630770	9030	9030	9030	9030	0
233	20240104	173500	569630770	9030	9030	9030	9030	0
234	20240104	173400	569630770	9030	9030	9030	9030	0
235	20240104	173300	569630770	9030	9030	9030	9030	0
236	20240104	173200	569630770	9030	9030	9030	9030	0
237	20240104	173100	569630770	9030	9030	9030	9030	0
238	20240104	173000	569630770	9030	9030	9030	9030	0
239	20240104	172900	569630770	9030	9030	9030	9030	0
240	20240104	172800	569630770	9030	9030	9030	9030	0
241	20240104	172700	569630770	9030	9030	9030	9030	0
242	20240104	172600	569630770	9030	9030	9030	9030	801
243	20240104	172500	569630770	9030	9030	9030	9030	0
244	20240104	172400	569630770	9030	9030	9030	9030	0
245	20240104	172300	569630770	9030	9030	9030	9030	0
246	20240104	172200	569630770	9030	9030	9030	9030	0
247	20240104	172100	569630770	9030	9030	9030	9030	0
248	20240104	172000	569630770	9030	9030	9030	9030	0
249	20240104	171900	569630770	9030	9030	9030	9030	0
250	20240104	171800	569630770	9030	9030	9030	9030	0
251	20240104	171700	569630770	9030	9030	9030	9030	0
252	20240104	171600	569630770	9030	9030	9030	9030	0
253	20240104	171500	569630770	9030	9030	9030	9030	0
254	20240104	171400	569630770	9030	9030	9030	9030	0
255	20240104	171300	569630770	9030	9030	9030	9030	0
256	20240104	171200	569630770	9030	9030	9030	9030	0
257	20240104	171100	569630770	9030	9030	9030	9030	0
258	20240104	171000	569630770	9030	9030	9030	9030	0
259	20240104	170900	569630770	9030	9030	9030	9030	0
260	20240104	170800	569630770	9030	9030	9030	9030	0
261	20240104	170700	569630770	9030	9030	9030	9030	0
262	20240104	170600	569630770	9030	9030	9030	9030	0
263	20240104	170500	569630770	9030	9030	9030	9030	0
264	20240104	170400	569630770	9030	9030	9030	9030	0
265	20240104	170300	569630770	9030	9030	9030	9030	0
266	20240104	170200	569630770	9030	9030	9030	9030	0
267	20240104	170100	569630770	9030	9030	9030	9030	0
268	20240104	170000	569630770	9030	9030	9030	9030	0
269	20240104	165900	569630770	9030	9030	9030	9030	0
270	20240104	165800	569630770	9030	9030	9030	9030	0
271	20240104	165700	569630770	9030	9030	9030	9030	0
272	20240104	165600	569630770	9030	9030	9030	9030	801
273	20240104	165500	569630770	9030	9030	9030	9030	0
274	20240104	165400	569630770	9030	9030	9030	9030	0
275	20240104	165300	569630770	9030	9030	9030	9030	0
276	20240104	165200	569630770	9030	9030	9030	9030	0
277	20240104	165100	569630770	9030	9030	9030	9030	0
278	20240104	165000	569630770	9030	9030	9030	9030	0
279	20240104	164900	569630770	9030	9030	9030	9030	0
280	20240104	164800	569630770	9030	9030	9030	9030	0
281	20240104	164700	569630770	9030	9030	9030	9030	0
282	20240104	164600	569630770	9030	9030	9030	9030	0
283	20240104	164500	569630770	9030	9030	9030	9030	0
284	20240104	164400	569630770	9030	9030	9030	9030	0
285	20240104	164300	569630770	9030	9030	9030	9030	0
286	20240104	164200	569630770	9030	9030	9030	9030	0
287	20240104	164100	569630770	9030	9030	9030	9030	0
288	20240104	164000	569630770	9030	9030	9030	9030	0
289	20240104	163900	569630770	9030	9030	9030	9030	0
290	20240104	163800	569630770	9030	9030	9030	9030	0
291	20240104	163700	569630770	9030	9030	9030	9030	0
292	20240104	163600	569630770	9030	9030	9030	9030	0
293	20240104	163500	569630770	9030	9030	9030	9030	0
294	20240104	163400	569630770	9030	9030	9030	9030	0
295	20240104	163300	569630770	9030	9030	9030	9030	0
296	20240104	163200	569630770	9030	9030	9030	9030	0
297	20240104	163100	569630770	9030	9030	9030	9030	0
298	20240104	163000	569630770	9030	9030	9030	9030	0
299	20240104	162900	569630770	9030	9030	9030	9030	0
300	20240104	162800	569630770	9030	9030	9030	9030	0
301	20240104	162700	569630770	9030	9030	9030	9030	0
302	20240104	162600	569630770	9030	9030	9030	9030	801
303	20240104	162500	569630770	9030	9030	9030	9030	0
304	20240104	162400	569630770	9030	9030	9030	9030	0
305	20240104	162300	569630770	9030	9030	9030	9030	0
306	20240104	162200	569630770	9030	9030	9030	9030	0
307	20240104	162100	569630770	9030	9030	9030	9030	0
308	20240104	162000	569630770	9030	9030	9030	9030	0
309	20240104	161900	569630770	9030	9030	9030	9030	0
310	20240104	161800	569630770	9030	9030	9030	9030	0
311	20240104	161700	569630770	9030	9030	9030	9030	0
312	20240104	161600	569630770	9030	9030	9030	9030	0
313	20240104	161500	569630770	9030	9030	9030	9030	0
314	20240104	161400	569630770	9030	9030	9030	9030	0
315	20240104	161300	569630770	9030	9030	9030	9030	0
316	20240104	161200	569630770	9030	9030	9030	9030	0
317	20240104	161100	569630770	9030	9030	9030	9030	0
318	20240104	161000	569630770	9030	9030	9030	9030	0
319	20240104	160900	569630770	9030	9030	9030	9030	0
320	20240104	160800	569630770	9030	9030	9030	9030	0
321	20240104	160700	569630770	9030	9030	9030	9030	0
322	20240104	160600	569630770	9030	9030	9030	9030	0
323	20240104	160500	569630770	9030	9030	9030	9030	0
324	20240104	160400	569630770	9030	9030	9030	9030	0
325	20240104	160300	569630770	9030	9030	9030	9030	0
326	20240104	160200	569630770	9030	9030	9030	9030	0
327	20240104	160100	569630770	9030	9030	9030	9030	0
328	20240104	160000	569630770	9030	9030	9030	9030	0
329	20240104	155900	569630770	9030	9030	9030	9030	0
330	20240104	155800	569630770	9030	9030	9030	9030	0
331	20240104	155700	569630770	9030	9030	9030	9030	0
332	20240104	155600	569630770	9030	9030	9030	9030	801
333	20240104	155500	569630770	9030	9030	9030	9030	0
334	20240104	155400	569630770	9030	9030	9030	9030	0
335	20240104	155300	569630770	9030	9030	9030	9030	0
336	20240104	155200	569630770	9030	9030	9030	9030	0
337	20240104	155100	569630770	9030	9030	9030	9030	0
338	20240104	155000	569630770	9030	9030	9030	9030	0
339	20240104	154900	569630770	9030	9030	9030	9030	0
340	20240104	154800	569630770	9030	9030	9030	9030	0
341	20240104	154700	569630770	9030	9030	9030	9030	0
342	20240104	154600	569630770	9030	9030	9030	9030	0
343	20240104	154500	569630770	9030	9030	9030	9030	0
344	20240104	154400	569630770	9030	9030	9030	9030	0
345	20240104	154300	569630770	9030	9030	9030	9030	0
346	20240104	154200	569630770	9030	9030	9030	9030	0
347	20240104	154100	569630770	9030	9030	9030	9030	0
348	20240104	154000	569630770	9030	9030	9030	9030	0
349	20240104	153900	569630770	9030	9030	9030	9030	0
350	20240104	153800	569630770	9030	9030	9030	9030	0
351	20240104	153700	569630770	9030	9030	9030	9030	0
352	20240104	153600	569630770	9030	9030	9030	9030	0
353	20240104	153500	569630770	9030	9030	9030	9030	0
354	20240104	153400	569630770	9030	9030	9030	9030	0
355	20240104	153300	569630770	9030	9030	9030	9030	0
356	20240104	153200	569630770	9030	9030	9030	9030	0
357	20240104	153100	569630770	9030	9030	9030	9030	0
358	20240104	153000	569630770	9030	9030	9030	9030	801
359	20240104	152900	562397740	9030	9030	9030	9030	0
360	20240104	152800	562397740	9030	9030	9030	9030	0
361	20240104	152700	562397740	9030	9030	9030	9030	0
362	20240104	152600	562397740	9030	9030	9030	9030	0
363	20240104	152500	562397740	9030	9030	9030	9030	0
364	20240104	152400	562397740	9030	9030	9030	9030	0
365	20240104	152300	562397740	9030	9030	9030	9030	0
366	20240104	152200	562397740	9030	9030	9030	9030	0
367	20240104	152100	562397740	9030	9030	9030	9030	0
368	20240104	152000	562397740	9030	9030	9030	9030	0
369	20240104	151900	562397740	9030	9030	9030	9030	0
370	20240104	151800	562397740	9030	9000	9030	9000	4
371	20240104	151700	562361690	9000	9000	9000	9000	0
372	20240104	151600	562361690	9000	9000	9000	9000	220
373	20240104	151500	560381690	8990	8990	8990	8990	681
374	20240104	151400	554259500	8990	8980	8990	8980	910
375	20240104	151300	546078930	8970	8970	8970	8970	794
376	20240104	151200	538956750	8960	8960	8960	8960	500
377	20240104	151100	534476750	8960	8950	8960	8950	1000
378	20240104	151000	525521750	8940	8940	8940	8940	500
379	20240104	150900	521051750	8930	8930	8930	8930	285
380	20240104	150800	518506700	8920	8920	8920	8920	2
381	20240104	150700	518488860	8910	8910	8910	8910	50
382	20240104	150600	518043360	8930	8910	8930	8910	4
383	20240104	150500	518007690	8910	8910	8910	8910	0
384	20240104	150400	518007690	8910	8910	8910	8910	0
385	20240104	150300	518007690	8910	8910	8910	8910	511
386	20240104	150200	513454680	8920	8920	8920	8920	0
387	20240104	150100	513454680	8920	8920	8920	8920	0
388	20240104	150000	513454680	8920	8920	8920	8920	84
389	20240104	145900	512705400	8930	8930	8930	8930	0
390	20240104	145800	512705400	8930	8930	8930	8930	0
391	20240104	145700	512705400	8930	8920	8930	8920	2
392	20240104	145600	512687550	8910	8910	8910	8910	0
393	20240104	145500	512687550	8910	8910	8910	8910	0
394	20240104	145400	512687550	8910	8910	8910	8910	0
395	20240104	145300	512687550	8910	8910	8910	8910	1
396	20240104	145200	512678640	8930	8930	8930	8930	200
397	20240104	145100	510892640	8930	8930	8930	8930	1
398	20240104	145000	510883710	8920	8920	8920	8920	0
399	20240104	144900	510883710	8920	8920	8920	8920	144
400	20240104	144800	509599230	8920	8920	8920	8920	16
401	20240104	144700	509456510	8930	8930	8930	8930	0
402	20240104	144600	509456510	8930	8930	8930	8930	0
403	20240104	144500	509456510	8930	8930	8930	8930	0
404	20240104	144400	509456510	8930	8930	8930	8930	0
405	20240104	144300	509456510	8930	8930	8930	8930	0
406	20240104	144200	509456510	8930	8930	8930	8930	4
407	20240104	144100	509420790	8920	8920	8920	8920	0
408	20240104	144000	509420790	8920	8920	8920	8920	17
409	20240104	143900	509269150	8930	8930	8930	8930	0
410	20240104	143800	509269150	8930	8930	8930	8930	0
411	20240104	143700	509269150	8930	8920	8930	8920	7
412	20240104	143600	509206700	8920	8920	8920	8920	5
413	20240104	143500	509162100	8920	8920	8920	8920	1
414	20240104	143400	509153180	8920	8920	8920	8920	270
415	20240104	143300	506744780	8930	8930	8930	8930	0
416	20240104	143200	506744780	8930	8930	8930	8930	0
417	20240104	143100	506744780	8930	8930	8930	8930	307
418	20240104	143000	504003270	8940	8940	8940	8940	1
419	20240104	142900	503994330	8930	8930	8930	8930	0
420	20240104	142800	503994330	8930	8930	8930	8930	0
421	20240104	142700	503994330	8930	8930	8930	8930	17
422	20240104	142600	503842520	8930	8930	8930	8930	56
423	20240104	142500	503342440	8930	8970	8970	8930	1413
424	20240104	142400	490698050	8970	8970	8970	8970	0
425	20240104	142300	490698050	8970	8970	8970	8970	0
426	20240104	142200	490698050	8970	8970	8970	8970	0
427	20240104	142100	490698050	8970	8970	8970	8970	0
428	20240104	142000	490698050	8970	8970	8970	8970	0
429	20240104	141900	490698050	8970	8970	8970	8970	2
430	20240104	141800	490680110	8970	8960	8970	8960	4
431	20240104	141700	490644260	8960	8960	8960	8960	0
432	20240104	141600	490644260	8960	8960	8960	8960	1
433	20240104	141500	490635300	8970	8970	8970	8970	0
434	20240104	141400	490635300	8970	8970	8970	8970	0
435	20240104	141300	490635300	8970	8970	8970	8970	0
436	20240104	141200	490635300	8970	8970	8980	8970	356
437	20240104	141100	487440480	8960	8960	8960	8960	0
438	20240104	141000	487440480	8960	8980	8980	8960	99
439	20240104	140900	486553420	8960	8970	8970	8960	149
440	20240104	140800	485218350	8980	8980	8980	8980	0
441	20240104	140700	485218350	8980	8980	8980	8980	54
442	20240104	140600	484733430	8990	8990	8990	8990	21
443	20240104	140500	484544640	8990	8990	8990	8990	333
444	20240104	140400	481550970	9000	9000	9000	9000	0
445	20240104	140300	481550970	9000	9010	9010	9000	231
446	20240104	140200	479471370	9020	9030	9030	9020	24
447	20240104	140100	479254860	9020	9020	9020	9020	7
448	20240104	140000	479191720	9020	9030	9030	9020	24
449	20240104	135900	478975190	9010	9010	9010	9010	0
450	20240104	135800	478975190	9010	9010	9020	9010	103
451	20240104	135700	478047120	9000	9010	9010	9000	191
452	20240104	135600	476328060	9010	8980	9010	8980	1021
453	20240104	135500	467141910	8980	8980	8980	8980	11
454	20240104	135400	467043130	8980	8990	8990	8980	13
455	20240104	135300	466926290	9000	9000	9000	9000	143
456	20240104	135200	465639290	9000	9000	9000	9000	0
457	20240104	135100	465639290	9000	9000	9000	9000	600
458	20240104	135000	460239290	9000	9000	9000	9000	0
459	20240104	134900	460239290	9000	8980	9000	8980	200
460	20240104	134800	458440730	8920	8920	8920	8920	0
461	20240104	134700	458440730	8920	8920	8920	8920	0
462	20240104	134600	458440730	8920	8920	8920	8920	123
463	20240104	134500	457343570	8920	8950	8970	8920	490
464	20240104	134400	452952220	8950	8890	8950	8890	1926
465	20240104	134300	435782960	8880	8880	8880	8880	200
466	20240104	134200	434006960	8860	8860	8860	8860	347
467	20240104	134100	430932540	8860	8860	8860	8860	0
468	20240104	134000	430932540	8860	8860	8860	8860	0
469	20240104	133900	430932540	8860	8860	8860	8860	0
470	20240104	133800	430932540	8860	8850	8860	8850	16
471	20240104	133700	430790800	8860	8850	8860	8850	26
472	20240104	133600	430560670	8850	8850	8850	8850	22
473	20240104	133500	430365970	8850	8850	8850	8850	622
474	20240104	133400	424861270	8850	8850	8850	8850	1
475	20240104	133300	424852420	8850	8850	8850	8850	20
476	20240104	133200	424675420	8850	8850	8850	8850	23
477	20240104	133100	424471870	8850	8850	8860	8850	525
478	20240104	133000	419820620	8850	8850	8850	8850	106
479	20240104	132900	418882520	8850	8850	8850	8850	76
480	20240104	132800	418209920	8850	8850	8850	8850	0
481	20240104	132700	418209920	8850	8850	8850	8850	0
482	20240104	132600	418209920	8850	8850	8850	8850	8
483	20240104	132500	418139120	8850	8860	8860	8850	11
484	20240104	132400	418041730	8860	8860	8860	8860	204
485	20240104	132300	416234290	8870	8870	8870	8870	6
486	20240104	132200	416181070	8860	8860	8860	8860	0
487	20240104	132100	416181070	8860	8860	8860	8860	0
488	20240104	132000	416181070	8860	8860	8860	8860	0
489	20240104	131900	416181070	8860	8860	8860	8860	151
490	20240104	131800	414843210	8860	8860	8860	8860	51
491	20240104	131700	414391350	8880	8870	8880	8870	3
492	20240104	131600	414364730	8880	8880	8880	8880	0
493	20240104	131500	414364730	8880	8880	8880	8880	0
494	20240104	131400	414364730	8880	8880	8880	8880	0
495	20240104	131300	414364730	8880	8880	8880	8880	0
496	20240104	131200	414364730	8880	8880	8880	8880	0
497	20240104	131100	414364730	8880	8860	8880	8860	10
498	20240104	131000	414276000	8830	8830	8830	8830	0
499	20240104	130900	414276000	8830	8830	8830	8830	0
500	20240104	130800	414276000	8830	8830	8830	8830	0
501	20240104	130700	414276000	8830	8830	8830	8830	0
502	20240104	130600	414276000	8830	8830	8830	8830	0
503	20240104	130500	414276000	8830	8820	8830	8820	60
504	20240104	130400	413746210	8830	8830	8830	8830	0
505	20240104	130300	413746210	8830	8830	8830	8830	0
506	20240104	130200	413746210	8830	8830	8830	8830	0
507	20240104	130100	413746210	8830	8830	8830	8830	0
508	20240104	130000	413746210	8830	8830	8830	8830	0
509	20240104	125900	413746210	8830	8830	8830	8830	0
510	20240104	125800	413746210	8830	8820	8830	8820	100
511	20240104	125700	412863230	8800	8800	8800	8800	0
512	20240104	125600	412863230	8800	8810	8810	8800	700
513	20240104	125500	406699160	8830	8830	8830	8830	0
514	20240104	125400	406699160	8830	8840	8840	8810	2283
515	20240104	125300	386550380	8870	8870	8870	8870	0
516	20240104	125200	386550380	8870	8850	8870	8850	98
517	20240104	125100	385683060	8850	8850	8850	8850	10
518	20240104	125000	385594560	8860	8860	8860	8860	45
519	20240104	124900	385195860	8870	8870	8870	8870	0
520	20240104	124800	385195860	8870	8870	8870	8870	13
521	20240104	124700	385080550	8870	8870	8870	8870	0
522	20240104	124600	385080550	8870	8870	8870	8870	0
523	20240104	124500	385080550	8870	8870	8870	8870	0
524	20240104	124400	385080550	8870	8870	8870	8870	0
525	20240104	124300	385080550	8870	8870	8870	8870	0
526	20240104	124200	385080550	8870	8870	8870	8870	0
527	20240104	124100	385080550	8870	8870	8870	8870	0
528	20240104	124000	385080550	8870	8870	8870	8870	0
529	20240104	123900	385080550	8870	8870	8870	8870	0
530	20240104	123800	385080550	8870	8870	8870	8870	0
531	20240104	123700	385080550	8870	8870	8870	8870	0
532	20240104	123600	385080550	8870	8870	8870	8870	0
533	20240104	123500	385080550	8870	8870	8870	8870	0
534	20240104	123400	385080550	8870	8870	8870	8870	1
535	20240104	123300	385071680	8860	8860	8860	8860	38
536	20240104	123200	384735000	8850	8850	8850	8850	0
537	20240104	123100	384735000	8850	8850	8850	8850	0
538	20240104	123000	384735000	8850	8850	8850	8850	0
539	20240104	122900	384735000	8850	8850	8850	8850	0
540	20240104	122800	384735000	8850	8850	8850	8850	0
541	20240104	122700	384735000	8850	8850	8850	8850	57
542	20240104	122600	384230550	8850	8850	8850	8850	0
543	20240104	122500	384230550	8850	8850	8850	8850	38
544	20240104	122400	383894250	8910	8910	8910	8910	200
545	20240104	122300	382112250	8910	8910	8910	8910	0
546	20240104	122200	382112250	8910	8910	8910	8910	0
547	20240104	122100	382112250	8910	8890	8910	8890	100
548	20240104	122000	381222100	8880	8880	8880	8880	0
549	20240104	121900	381222100	8880	8880	8880	8880	1
550	20240104	121800	381213220	8890	8890	8890	8890	1
551	20240104	121700	381204330	8900	8900	8900	8900	0
552	20240104	121600	381204330	8900	8900	8900	8900	0
553	20240104	121500	381204330	8900	8840	8900	8840	102
554	20240104	121400	380296590	8830	8820	8830	8820	1941
555	20240104	121300	363166540	8810	8820	8820	8730	7526
556	20240104	121200	297248130	8820	8850	8850	8820	578
557	20240104	121100	292146120	8840	8850	8850	8840	100
558	20240104	121000	291261550	8910	8910	8910	8910	0
559	20240104	120900	291261550	8910	8860	8910	8820	2051
560	20240104	120800	273165670	8940	8860	8940	8850	605
561	20240104	120700	267810720	8870	8870	8870	8870	0
562	20240104	120600	267810720	8870	8890	8890	8860	208
563	20240104	120500	265966140	8860	8880	8880	8860	1788
564	20240104	120400	250118500	8880	8880	8880	8880	0
565	20240104	120300	250118500	8880	8890	8920	8880	176
566	20240104	120200	248554570	8910	8920	8920	8910	82
567	20240104	120100	247823940	8910	8880	8910	8880	501
568	20240104	120000	243375030	8880	8890	8890	8880	1733
569	20240104	115900	227983700	8890	8900	8900	8890	46
570	20240104	115800	227574450	8910	8920	8920	8910	350
571	20240104	115700	224455650	8930	8930	8930	8930	0
572	20240104	115600	224455650	8930	8930	8930	8930	114
573	20240104	115500	223437630	8930	8930	8930	8930	0
574	20240104	115400	223437630	8930	8930	8930	8930	0
575	20240104	115300	223437630	8930	8930	8930	8930	1
576	20240104	115200	223428700	8930	8930	8930	8930	0
577	20240104	115100	223428700	8930	8930	8930	8930	0
578	20240104	115000	223428700	8930	8930	8930	8930	0
579	20240104	114900	223428700	8930	8930	8930	8930	0
580	20240104	114800	223428700	8930	8930	8930	8930	0
581	20240104	114700	223428700	8930	8950	8950	8930	124
582	20240104	114600	222321340	8940	8940	8940	8940	0
583	20240104	114500	222321340	8940	8940	8940	8940	0
584	20240104	114400	222321340	8940	8940	8940	8940	0
585	20240104	114300	222321340	8940	8940	8940	8940	0
586	20240104	114200	222321340	8940	8940	8940	8940	0
587	20240104	114100	222321340	8940	8940	8940	8940	0
588	20240104	114000	222321340	8940	8940	8940	8940	0
589	20240104	113900	222321340	8940	8940	8940	8940	0
590	20240104	113800	222321340	8940	8940	8940	8940	0
591	20240104	113700	222321340	8940	8940	8940	8940	0
592	20240104	113600	222321340	8940	8940	8940	8940	0
593	20240104	113500	222321340	8940	8940	8940	8940	428
594	20240104	113400	218495020	8960	8960	8960	8960	0
595	20240104	113300	218495020	8960	8960	8960	8960	3
596	20240104	113200	218468140	8940	8940	8940	8940	0
597	20240104	113100	218468140	8940	8940	8940	8940	0
598	20240104	113000	218468140	8940	8940	8940	8940	90
599	20240104	112900	217663540	8950	8950	8950	8950	110
600	20240104	112800	216679040	8950	8950	8950	8950	0
601	20240104	112700	216679040	8950	8950	8950	8950	0
602	20240104	112600	216679040	8950	8950	8950	8950	0
603	20240104	112500	216679040	8950	8950	8950	8950	0
604	20240104	112400	216679040	8950	8950	8950	8950	100
605	20240104	112300	215784040	8960	8960	8960	8960	0
606	20240104	112200	215784040	8960	8960	8960	8960	0
607	20240104	112100	215784040	8960	8960	8960	8960	0
608	20240104	112000	215784040	8960	8960	8960	8960	11
609	20240104	111900	215685480	8960	8960	8960	8960	0
610	20240104	111800	215685480	8960	8920	8960	8880	4011
611	20240104	111700	179999540	8920	8940	8940	8920	2090
612	20240104	111600	161350850	8940	8940	8940	8940	0
613	20240104	111500	161350850	8940	8950	8960	8940	721
614	20240104	111400	154894990	8950	8950	8950	8950	0
615	20240104	111300	154894990	8950	8950	8950	8950	0
616	20240104	111200	154894990	8950	8950	8950	8950	0
617	20240104	111100	154894990	8950	8950	8950	8950	1
618	20240104	111000	154886040	8960	8960	8960	8960	9
619	20240104	110900	154805400	8950	8950	8950	8950	25
620	20240104	110800	154581650	8950	8950	8950	8950	0
621	20240104	110700	154581650	8950	8960	8960	8950	1108
622	20240104	110600	144661800	8960	8960	8960	8960	958
623	20240104	110500	136078120	8960	8960	8960	8960	40
624	20240104	110400	135719720	8960	8960	8960	8960	0
625	20240104	110300	135719720	8960	8960	8960	8960	309
626	20240104	110200	132951080	8970	8970	8970	8970	0
627	20240104	110100	132951080	8970	8970	8970	8970	0
628	20240104	110000	132951080	8970	8970	8970	8970	30
629	20240104	105900	132681980	8970	8980	8980	8970	71
630	20240104	105800	132045100	8970	8970	8970	8970	0
631	20240104	105700	132045100	8970	8970	8970	8970	0
632	20240104	105600	132045100	8970	8970	8970	8970	323
633	20240104	105500	129147790	8970	8970	8970	8970	0
634	20240104	105400	129147790	8970	8970	8970	8970	0
635	20240104	105300	129147790	8970	8990	8990	8970	80
636	20240104	105200	128429070	8990	8990	8990	8990	0
637	20240104	105100	128429070	8990	8990	8990	8990	0
638	20240104	105000	128429070	8990	8990	8990	8990	1
639	20240104	104900	128420080	8990	8990	8990	8990	0
640	20240104	104800	128420080	8990	8990	8990	8990	122
641	20240104	104700	127323300	9000	9000	9000	9000	3
642	20240104	104600	127296300	9000	9000	9000	9000	0
643	20240104	104500	127296300	9000	9020	9020	9000	696
644	20240104	104400	121029740	9020	9020	9020	9020	28
645	20240104	104300	120777180	9030	9030	9030	9030	10
646	20240104	104200	120686880	9030	9010	9030	9010	148
647	20240104	104100	119353360	9010	9010	9010	9010	536
648	20240104	104000	114524000	9010	9030	9030	9010	3250
649	20240104	103900	85212910	9040	9040	9040	9040	0
650	20240104	103800	85212910	9040	9040	9040	9040	0
651	20240104	103700	85212910	9040	9040	9040	9040	0
652	20240104	103600	85212910	9040	9040	9040	9040	63
653	20240104	103500	84643390	9050	9050	9050	9050	0
654	20240104	103400	84643390	9050	9050	9050	9050	1
655	20240104	103300	84634340	9050	9050	9050	9050	0
656	20240104	103200	84634340	9050	9050	9050	9050	0
657	20240104	103100	84634340	9050	9050	9050	9050	0
658	20240104	103000	84634340	9050	9050	9050	9050	0
659	20240104	102900	84634340	9050	9050	9050	9050	0
660	20240104	102800	84634340	9050	9050	9050	9050	0
661	20240104	102700	84634340	9050	9050	9050	9050	1
662	20240104	102600	84625290	9050	9050	9050	9050	2
663	20240104	102500	84607190	9050	9050	9050	9050	0
664	20240104	102400	84607190	9050	9050	9050	9050	0
665	20240104	102300	84607190	9050	9050	9050	9050	1
666	20240104	102200	84598140	9070	9070	9070	9070	0
667	20240104	102100	84598140	9070	9070	9070	9070	0
668	20240104	102000	84598140	9070	9070	9070	9070	0
669	20240104	101900	84598140	9070	9070	9070	9070	0
670	20240104	101800	84598140	9070	9070	9070	9070	0
671	20240104	101700	84598140	9070	9070	9070	9070	0
672	20240104	101600	84598140	9070	9030	9070	9020	1830
673	20240104	101500	68074560	9040	9050	9050	9040	5
674	20240104	101400	68029340	9070	9070	9070	9070	2
675	20240104	101300	68011200	9060	9060	9060	9060	0
676	20240104	101200	68011200	9060	9060	9060	9060	0
677	20240104	101100	68011200	9060	9070	9070	9060	2
678	20240104	101000	67993070	9060	9060	9060	9060	1
679	20240104	100900	67984010	9060	9060	9060	9060	2
680	20240104	100800	67965890	9070	9070	9070	9070	1
681	20240104	100700	67956820	9050	9050	9050	9050	7
682	20240104	100600	67893470	9060	9060	9060	9060	0
683	20240104	100500	67893470	9060	9060	9060	9060	0
684	20240104	100400	67893470	9060	9060	9060	9060	162
685	20240104	100300	66425750	9060	9060	9060	9060	92
686	20240104	100200	65592230	9060	9060	9060	9060	0
687	20240104	100100	65592230	9060	9060	9060	9060	0
688	20240104	100000	65592230	9060	9060	9060	9060	0
689	20240104	095900	65592230	9060	9060	9060	9060	0
690	20240104	095800	65592230	9060	9060	9060	9060	1
691	20240104	095700	65583170	9060	9030	9060	9030	203
692	20240104	095600	63749650	9040	9040	9040	9040	528
693	20240104	095500	58976530	9040	9040	9040	9040	0
694	20240104	095400	58976530	9040	9040	9040	9040	0
695	20240104	095300	58976530	9040	9040	9040	9040	0
696	20240104	095200	58976530	9040	9040	9040	9040	55
697	20240104	095100	58479330	9040	9040	9040	9040	100
698	20240104	095000	57575330	9040	9040	9040	9040	0
699	20240104	094900	57575330	9040	9040	9040	9040	0
700	20240104	094800	57575330	9040	9050	9050	9040	86
701	20240104	094700	56797070	9060	9060	9060	9060	0
702	20240104	094600	56797070	9060	9060	9060	9060	0
703	20240104	094500	56797070	9060	9060	9060	9060	0
704	20240104	094400	56797070	9060	9070	9070	9050	76
705	20240104	094300	56108520	9060	9070	9070	9060	7
706	20240104	094200	56045050	9070	9070	9070	9070	0
707	20240104	094100	56045050	9070	9070	9070	9070	0
708	20240104	094000	56045050	9070	9080	9080	9070	180
709	20240104	093900	54411950	9040	9040	9040	9040	0
710	20240104	093800	54411950	9040	9090	9090	9040	101
711	20240104	093700	53498360	9090	9040	9090	9040	60
712	20240104	093600	52955460	9030	9030	9030	9030	0
713	20240104	093500	52955460	9030	9090	9090	9030	8
714	20240104	093400	52882980	9030	9040	9040	9030	30
715	20240104	093300	52612030	9030	9030	9030	9030	0
716	20240104	093200	52612030	9030	9040	9040	9030	608
717	20240104	093100	47119820	9050	9050	9050	9050	0
718	20240104	093000	47119820	9050	9050	9050	9050	0
719	20240104	092900	47119820	9050	9050	9050	9050	223
720	20240104	092800	45101670	9050	9050	9050	9050	0
721	20240104	092700	45101670	9050	9050	9050	9050	6
722	20240104	092600	45047370	9050	9060	9060	9050	291
723	20240104	092500	42413760	9060	9060	9060	9060	0
724	20240104	092400	42413760	9060	9070	9070	9060	248
725	20240104	092300	40164730	9080	9080	9080	9080	0
726	20240104	092200	40164730	9080	9080	9080	9080	0
727	20240104	092100	40164730	9080	9080	9080	9080	0
728	20240104	092000	40164730	9080	9080	9080	9080	149
729	20240104	091900	38811810	9090	9090	9090	9090	50
730	20240104	091800	38357310	9120	9120	9120	9120	0
731	20240104	091700	38357310	9120	9120	9120	9120	22
732	20240104	091600	38156670	9080	9080	9080	9080	0
733	20240104	091500	38156670	9080	9080	9080	9080	0
734	20240104	091400	38156670	9080	9080	9080	9080	70
735	20240104	091300	37521070	9080	9080	9080	9080	118
736	20240104	091200	36449630	9080	9080	9100	9080	13
737	20240104	091100	36331560	9090	9090	9090	9090	0
738	20240104	091000	36331560	9090	9110	9160	9090	586
739	20240104	090900	30997760	9110	9110	9110	9110	25
740	20240104	090800	30770010	9110	9110	9110	9110	17
741	20240104	090700	30615140	9160	9150	9160	9150	1355
742	20240104	090600	18216790	9150	9150	9150	9150	15
743	20240104	090500	18079540	9140	9100	9140	9050	202
744	20240104	090400	16247960	9110	9100	9110	9100	460
745	20240104	090300	12061900	9050	9050	9050	9050	431
746	20240104	090200	8161350	9060	9080	9080	9060	3
747	20240104	090100	8134140	9100	9100	9100	9100	0
748	20240104	090000	8134140	9100	9100	9100	9050	896