KissMeData/356890/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	212200	158304850	9820	9820	9820	9820	179
3	20240110	212100	158304850	9820	9820	9820	9820	0
4	20240110	212000	158304850	9820	9820	9820	9820	0
5	20240110	211900	158304850	9820	9820	9820	9820	0
6	20240110	211800	158304850	9820	9820	9820	9820	0
7	20240110	211700	158304850	9820	9820	9820	9820	0
8	20240110	211600	158304850	9820	9820	9820	9820	0
9	20240110	211500	158304850	9820	9820	9820	9820	0
10	20240110	211400	158304850	9820	9820	9820	9820	0
11	20240110	211300	158304850	9820	9820	9820	9820	0
12	20240110	211200	158304850	9820	9820	9820	9820	0
13	20240110	211100	158304850	9820	9820	9820	9820	0
14	20240110	211000	158304850	9820	9820	9820	9820	0
15	20240110	210900	158304850	9820	9820	9820	9820	0
16	20240110	210800	158304850	9820	9820	9820	9820	0
17	20240110	210700	158304850	9820	9820	9820	9820	0
18	20240110	210600	158304850	9820	9820	9820	9820	0
19	20240110	210500	158304850	9820	9820	9820	9820	0
20	20240110	210400	158304850	9820	9820	9820	9820	0
21	20240110	210300	158304850	9820	9820	9820	9820	0
22	20240110	210200	158304850	9820	9820	9820	9820	0
23	20240110	210100	158304850	9820	9820	9820	9820	0
24	20240110	210000	158304850	9820	9820	9820	9820	0
25	20240110	205900	158304850	9820	9820	9820	9820	0
26	20240110	205800	158304850	9820	9820	9820	9820	0
27	20240110	205700	158304850	9820	9820	9820	9820	0
28	20240110	205600	158304850	9820	9820	9820	9820	0
29	20240110	205500	158304850	9820	9820	9820	9820	0
30	20240110	205400	158304850	9820	9820	9820	9820	0
31	20240110	205300	158304850	9820	9820	9820	9820	0
32	20240110	205200	158304850	9820	9820	9820	9820	179
33	20240110	205100	158304850	9820	9820	9820	9820	0
34	20240110	205000	158304850	9820	9820	9820	9820	0
35	20240110	204900	158304850	9820	9820	9820	9820	0
36	20240110	204800	158304850	9820	9820	9820	9820	0
37	20240110	204700	158304850	9820	9820	9820	9820	0
38	20240110	204600	158304850	9820	9820	9820	9820	0
39	20240110	204500	158304850	9820	9820	9820	9820	0
40	20240110	204400	158304850	9820	9820	9820	9820	0
41	20240110	204300	158304850	9820	9820	9820	9820	0
42	20240110	204200	158304850	9820	9820	9820	9820	0
43	20240110	204100	158304850	9820	9820	9820	9820	0
44	20240110	204000	158304850	9820	9820	9820	9820	0
45	20240110	203900	158304850	9820	9820	9820	9820	0
46	20240110	203800	158304850	9820	9820	9820	9820	0
47	20240110	203700	158304850	9820	9820	9820	9820	0
48	20240110	203600	158304850	9820	9820	9820	9820	0
49	20240110	203500	158304850	9820	9820	9820	9820	0
50	20240110	203400	158304850	9820	9820	9820	9820	0
51	20240110	203300	158304850	9820	9820	9820	9820	0
52	20240110	203200	158304850	9820	9820	9820	9820	0
53	20240110	203100	158304850	9820	9820	9820	9820	0
54	20240110	203000	158304850	9820	9820	9820	9820	0
55	20240110	202900	158304850	9820	9820	9820	9820	0
56	20240110	202800	158304850	9820	9820	9820	9820	0
57	20240110	202700	158304850	9820	9820	9820	9820	0
58	20240110	202600	158304850	9820	9820	9820	9820	0
59	20240110	202500	158304850	9820	9820	9820	9820	0
60	20240110	202400	158304850	9820	9820	9820	9820	0
61	20240110	202300	158304850	9820	9820	9820	9820	0
62	20240110	202200	158304850	9820	9820	9820	9820	179
63	20240110	202100	158304850	9820	9820	9820	9820	0
64	20240110	202000	158304850	9820	9820	9820	9820	0
65	20240110	201900	158304850	9820	9820	9820	9820	0
66	20240110	201800	158304850	9820	9820	9820	9820	0
67	20240110	201700	158304850	9820	9820	9820	9820	0
68	20240110	201600	158304850	9820	9820	9820	9820	0
69	20240110	201500	158304850	9820	9820	9820	9820	0
70	20240110	201400	158304850	9820	9820	9820	9820	0
71	20240110	201300	158304850	9820	9820	9820	9820	0
72	20240110	201200	158304850	9820	9820	9820	9820	0
73	20240110	201100	158304850	9820	9820	9820	9820	0
74	20240110	201000	158304850	9820	9820	9820	9820	0
75	20240110	200900	158304850	9820	9820	9820	9820	0
76	20240110	200800	158304850	9820	9820	9820	9820	0
77	20240110	200700	158304850	9820	9820	9820	9820	0
78	20240110	200600	158304850	9820	9820	9820	9820	0
79	20240110	200500	158304850	9820	9820	9820	9820	0
80	20240110	200400	158304850	9820	9820	9820	9820	0
81	20240110	200300	158304850	9820	9820	9820	9820	0
82	20240110	200200	158304850	9820	9820	9820	9820	0
83	20240110	200100	158304850	9820	9820	9820	9820	0
84	20240110	200000	158304850	9820	9820	9820	9820	0
85	20240110	195900	158304850	9820	9820	9820	9820	0
86	20240110	195800	158304850	9820	9820	9820	9820	0
87	20240110	195700	158304850	9820	9820	9820	9820	0
88	20240110	195600	158304850	9820	9820	9820	9820	0
89	20240110	195500	158304850	9820	9820	9820	9820	0
90	20240110	195400	158304850	9820	9820	9820	9820	0
91	20240110	195300	158304850	9820	9820	9820	9820	0
92	20240110	195200	158304850	9820	9820	9820	9820	179
93	20240110	195100	158304850	9820	9820	9820	9820	0
94	20240110	195000	158304850	9820	9820	9820	9820	0
95	20240110	194900	158304850	9820	9820	9820	9820	0
96	20240110	194800	158304850	9820	9820	9820	9820	0
97	20240110	194700	158304850	9820	9820	9820	9820	0
98	20240110	194600	158304850	9820	9820	9820	9820	0
99	20240110	194500	158304850	9820	9820	9820	9820	0
100	20240110	194400	158304850	9820	9820	9820	9820	0
101	20240110	194300	158304850	9820	9820	9820	9820	0
102	20240110	194200	158304850	9820	9820	9820	9820	0
103	20240110	194100	158304850	9820	9820	9820	9820	0
104	20240110	194000	158304850	9820	9820	9820	9820	0
105	20240110	193900	158304850	9820	9820	9820	9820	0
106	20240110	193800	158304850	9820	9820	9820	9820	0
107	20240110	193700	158304850	9820	9820	9820	9820	0
108	20240110	193600	158304850	9820	9820	9820	9820	0
109	20240110	193500	158304850	9820	9820	9820	9820	0
110	20240110	193400	158304850	9820	9820	9820	9820	0
111	20240110	193300	158304850	9820	9820	9820	9820	0
112	20240110	193200	158304850	9820	9820	9820	9820	0
113	20240110	193100	158304850	9820	9820	9820	9820	0
114	20240110	193000	158304850	9820	9820	9820	9820	0
115	20240110	192900	158304850	9820	9820	9820	9820	0
116	20240110	192800	158304850	9820	9820	9820	9820	0
117	20240110	192700	158304850	9820	9820	9820	9820	0
118	20240110	192600	158304850	9820	9820	9820	9820	0
119	20240110	192500	158304850	9820	9820	9820	9820	0
120	20240110	192400	158304850	9820	9820	9820	9820	0
121	20240110	192300	158304850	9820	9820	9820	9820	0
122	20240110	192200	158304850	9820	9820	9820	9820	179
123	20240110	192100	158304850	9820	9820	9820	9820	0
124	20240110	192000	158304850	9820	9820	9820	9820	0
125	20240110	191900	158304850	9820	9820	9820	9820	0
126	20240110	191800	158304850	9820	9820	9820	9820	0
127	20240110	191700	158304850	9820	9820	9820	9820	0
128	20240110	191600	158304850	9820	9820	9820	9820	0
129	20240110	191500	158304850	9820	9820	9820	9820	0
130	20240110	191400	158304850	9820	9820	9820	9820	0
131	20240110	191300	158304850	9820	9820	9820	9820	0
132	20240110	191200	158304850	9820	9820	9820	9820	0
133	20240110	191100	158304850	9820	9820	9820	9820	0
134	20240110	191000	158304850	9820	9820	9820	9820	0
135	20240110	190900	158304850	9820	9820	9820	9820	0
136	20240110	190800	158304850	9820	9820	9820	9820	0
137	20240110	190700	158304850	9820	9820	9820	9820	0
138	20240110	190600	158304850	9820	9820	9820	9820	0
139	20240110	190500	158304850	9820	9820	9820	9820	0
140	20240110	190400	158304850	9820	9820	9820	9820	0
141	20240110	190300	158304850	9820	9820	9820	9820	0
142	20240110	190200	158304850	9820	9820	9820	9820	0
143	20240110	190100	158304850	9820	9820	9820	9820	0
144	20240110	190000	158304850	9820	9820	9820	9820	0
145	20240110	185900	158304850	9820	9820	9820	9820	0
146	20240110	185800	158304850	9820	9820	9820	9820	0
147	20240110	185700	158304850	9820	9820	9820	9820	0
148	20240110	185600	158304850	9820	9820	9820	9820	0
149	20240110	185500	158304850	9820	9820	9820	9820	0
150	20240110	185400	158304850	9820	9820	9820	9820	0
151	20240110	185300	158304850	9820	9820	9820	9820	0
152	20240110	185200	158304850	9820	9820	9820	9820	179
153	20240110	185100	158304850	9820	9820	9820	9820	0
154	20240110	185000	158304850	9820	9820	9820	9820	0
155	20240110	184900	158304850	9820	9820	9820	9820	0
156	20240110	184800	158304850	9820	9820	9820	9820	0
157	20240110	184700	158304850	9820	9820	9820	9820	0
158	20240110	184600	158304850	9820	9820	9820	9820	0
159	20240110	184500	158304850	9820	9820	9820	9820	0
160	20240110	184400	158304850	9820	9820	9820	9820	0
161	20240110	184300	158304850	9820	9820	9820	9820	0
162	20240110	184200	158304850	9820	9820	9820	9820	0
163	20240110	184100	158304850	9820	9820	9820	9820	0
164	20240110	184000	158304850	9820	9820	9820	9820	0
165	20240110	183900	158304850	9820	9820	9820	9820	0
166	20240110	183800	158304850	9820	9820	9820	9820	0
167	20240110	183700	158304850	9820	9820	9820	9820	0
168	20240110	183600	158304850	9820	9820	9820	9820	0
169	20240110	183500	158304850	9820	9820	9820	9820	0
170	20240110	183400	158304850	9820	9820	9820	9820	0
171	20240110	183300	158304850	9820	9820	9820	9820	0
172	20240110	183200	158304850	9820	9820	9820	9820	0
173	20240110	183100	158304850	9820	9820	9820	9820	0
174	20240110	183000	158304850	9820	9820	9820	9820	0
175	20240110	182900	158304850	9820	9820	9820	9820	0
176	20240110	182800	158304850	9820	9820	9820	9820	0
177	20240110	182700	158304850	9820	9820	9820	9820	0
178	20240110	182600	158304850	9820	9820	9820	9820	0
179	20240110	182500	158304850	9820	9820	9820	9820	0
180	20240110	182400	158304850	9820	9820	9820	9820	0
181	20240110	182300	158304850	9820	9820	9820	9820	0
182	20240110	182200	158304850	9820	9820	9820	9820	179
183	20240110	182100	158304850	9820	9820	9820	9820	0
184	20240110	182000	158304850	9820	9820	9820	9820	0
185	20240110	181900	158304850	9820	9820	9820	9820	0
186	20240110	181800	158304850	9820	9820	9820	9820	0
187	20240110	181700	158304850	9820	9820	9820	9820	0
188	20240110	181600	158304850	9820	9820	9820	9820	0
189	20240110	181500	158304850	9820	9820	9820	9820	0
190	20240110	181400	158304850	9820	9820	9820	9820	0
191	20240110	181300	158304850	9820	9820	9820	9820	0
192	20240110	181200	158304850	9820	9820	9820	9820	0
193	20240110	181100	158304850	9820	9820	9820	9820	0
194	20240110	181000	158304850	9820	9820	9820	9820	0
195	20240110	180900	158304850	9820	9820	9820	9820	0
196	20240110	180800	158304850	9820	9820	9820	9820	0
197	20240110	180700	158304850	9820	9820	9820	9820	0
198	20240110	180600	158304850	9820	9820	9820	9820	0
199	20240110	180500	158304850	9820	9820	9820	9820	0
200	20240110	180400	158304850	9820	9820	9820	9820	0
201	20240110	180300	158304850	9820	9820	9820	9820	0
202	20240110	180200	158304850	9820	9820	9820	9820	0
203	20240110	180100	158304850	9820	9820	9820	9820	0
204	20240110	180000	158304850	9820	9820	9820	9820	0
205	20240110	175900	158304850	9820	9820	9820	9820	0
206	20240110	175800	158304850	9820	9820	9820	9820	0
207	20240110	175700	158304850	9820	9820	9820	9820	0
208	20240110	175600	158304850	9820	9820	9820	9820	0
209	20240110	175500	158304850	9820	9820	9820	9820	0
210	20240110	175400	158304850	9820	9820	9820	9820	0
211	20240110	175300	158304850	9820	9820	9820	9820	0
212	20240110	175200	158304850	9820	9820	9820	9820	179
213	20240110	175100	158304850	9820	9820	9820	9820	0
214	20240110	175000	158304850	9820	9820	9820	9820	0
215	20240110	174900	158304850	9820	9820	9820	9820	0
216	20240110	174800	158304850	9820	9820	9820	9820	0
217	20240110	174700	158304850	9820	9820	9820	9820	0
218	20240110	174600	158304850	9820	9820	9820	9820	0
219	20240110	174500	158304850	9820	9820	9820	9820	0
220	20240110	174400	158304850	9820	9820	9820	9820	0
221	20240110	174300	158304850	9820	9820	9820	9820	0
222	20240110	174200	158304850	9820	9820	9820	9820	0
223	20240110	174100	158304850	9820	9820	9820	9820	0
224	20240110	174000	158304850	9820	9820	9820	9820	0
225	20240110	173900	158304850	9820	9820	9820	9820	0
226	20240110	173800	158304850	9820	9820	9820	9820	0
227	20240110	173700	158304850	9820	9820	9820	9820	0
228	20240110	173600	158304850	9820	9820	9820	9820	0
229	20240110	173500	158304850	9820	9820	9820	9820	0
230	20240110	173400	158304850	9820	9820	9820	9820	0
231	20240110	173300	158304850	9820	9820	9820	9820	0
232	20240110	173200	158304850	9820	9820	9820	9820	0
233	20240110	173100	158304850	9820	9820	9820	9820	0
234	20240110	173000	158304850	9820	9820	9820	9820	0
235	20240110	172900	158304850	9820	9820	9820	9820	0
236	20240110	172800	158304850	9820	9820	9820	9820	0
237	20240110	172700	158304850	9820	9820	9820	9820	0
238	20240110	172600	158304850	9820	9820	9820	9820	0
239	20240110	172500	158304850	9820	9820	9820	9820	0
240	20240110	172400	158304850	9820	9820	9820	9820	0
241	20240110	172300	158304850	9820	9820	9820	9820	0
242	20240110	172200	158304850	9820	9820	9820	9820	179
243	20240110	172100	158304850	9820	9820	9820	9820	0
244	20240110	172000	158304850	9820	9820	9820	9820	0
245	20240110	171900	158304850	9820	9820	9820	9820	0
246	20240110	171800	158304850	9820	9820	9820	9820	0
247	20240110	171700	158304850	9820	9820	9820	9820	0
248	20240110	171600	158304850	9820	9820	9820	9820	0
249	20240110	171500	158304850	9820	9820	9820	9820	0
250	20240110	171400	158304850	9820	9820	9820	9820	0
251	20240110	171300	158304850	9820	9820	9820	9820	0
252	20240110	171200	158304850	9820	9820	9820	9820	0
253	20240110	171100	158304850	9820	9820	9820	9820	0
254	20240110	171000	158304850	9820	9820	9820	9820	0
255	20240110	170900	158304850	9820	9820	9820	9820	0
256	20240110	170800	158304850	9820	9820	9820	9820	0
257	20240110	170700	158304850	9820	9820	9820	9820	0
258	20240110	170600	158304850	9820	9820	9820	9820	0
259	20240110	170500	158304850	9820	9820	9820	9820	0
260	20240110	170400	158304850	9820	9820	9820	9820	0
261	20240110	170300	158304850	9820	9820	9820	9820	0
262	20240110	170200	158304850	9820	9820	9820	9820	0
263	20240110	170100	158304850	9820	9820	9820	9820	0
264	20240110	170000	158304850	9820	9820	9820	9820	0
265	20240110	165900	158304850	9820	9820	9820	9820	0
266	20240110	165800	158304850	9820	9820	9820	9820	0
267	20240110	165700	158304850	9820	9820	9820	9820	0
268	20240110	165600	158304850	9820	9820	9820	9820	0
269	20240110	165500	158304850	9820	9820	9820	9820	0
270	20240110	165400	158304850	9820	9820	9820	9820	0
271	20240110	165300	158304850	9820	9820	9820	9820	0
272	20240110	165200	158304850	9820	9820	9820	9820	179
273	20240110	165100	158304850	9820	9820	9820	9820	0
274	20240110	165000	158304850	9820	9820	9820	9820	0
275	20240110	164900	158304850	9820	9820	9820	9820	0
276	20240110	164800	158304850	9820	9820	9820	9820	0
277	20240110	164700	158304850	9820	9820	9820	9820	0
278	20240110	164600	158304850	9820	9820	9820	9820	0
279	20240110	164500	158304850	9820	9820	9820	9820	0
280	20240110	164400	158304850	9820	9820	9820	9820	0
281	20240110	164300	158304850	9820	9820	9820	9820	0
282	20240110	164200	158304850	9820	9820	9820	9820	0
283	20240110	164100	158304850	9820	9820	9820	9820	0
284	20240110	164000	158304850	9820	9820	9820	9820	0
285	20240110	163900	158304850	9820	9820	9820	9820	0
286	20240110	163800	158304850	9820	9820	9820	9820	0
287	20240110	163700	158304850	9820	9820	9820	9820	0
288	20240110	163600	158304850	9820	9820	9820	9820	0
289	20240110	163500	158304850	9820	9820	9820	9820	0
290	20240110	163400	158304850	9820	9820	9820	9820	0
291	20240110	163300	158304850	9820	9820	9820	9820	0
292	20240110	163200	158304850	9820	9820	9820	9820	0
293	20240110	163100	158304850	9820	9820	9820	9820	0
294	20240110	163000	158304850	9820	9820	9820	9820	0
295	20240110	162900	158304850	9820	9820	9820	9820	0
296	20240110	162800	158304850	9820	9820	9820	9820	0
297	20240110	162700	158304850	9820	9820	9820	9820	0
298	20240110	162600	158304850	9820	9820	9820	9820	0
299	20240110	162500	158304850	9820	9820	9820	9820	0
300	20240110	162400	158304850	9820	9820	9820	9820	0
301	20240110	162300	158304850	9820	9820	9820	9820	0
302	20240110	162200	158304850	9820	9820	9820	9820	179
303	20240110	162100	158304850	9820	9820	9820	9820	0
304	20240110	162000	158304850	9820	9820	9820	9820	0
305	20240110	161900	158304850	9820	9820	9820	9820	0
306	20240110	161800	158304850	9820	9820	9820	9820	0
307	20240110	161700	158304850	9820	9820	9820	9820	0
308	20240110	161600	158304850	9820	9820	9820	9820	0
309	20240110	161500	158304850	9820	9820	9820	9820	0
310	20240110	161400	158304850	9820	9820	9820	9820	0
311	20240110	161300	158304850	9820	9820	9820	9820	0
312	20240110	161200	158304850	9820	9820	9820	9820	0
313	20240110	161100	158304850	9820	9820	9820	9820	0
314	20240110	161000	158304850	9820	9820	9820	9820	0
315	20240110	160900	158304850	9820	9820	9820	9820	0
316	20240110	160800	158304850	9820	9820	9820	9820	0
317	20240110	160700	158304850	9820	9820	9820	9820	0
318	20240110	160600	158304850	9820	9820	9820	9820	0
319	20240110	160500	158304850	9820	9820	9820	9820	0
320	20240110	160400	158304850	9820	9820	9820	9820	0
321	20240110	160300	158304850	9820	9820	9820	9820	0
322	20240110	160200	158304850	9820	9820	9820	9820	0
323	20240110	160100	158304850	9820	9820	9820	9820	0
324	20240110	160000	158304850	9820	9820	9820	9820	0
325	20240110	155900	158304850	9820	9820	9820	9820	0
326	20240110	155800	158304850	9820	9820	9820	9820	0
327	20240110	155700	158304850	9820	9820	9820	9820	0
328	20240110	155600	158304850	9820	9820	9820	9820	0
329	20240110	155500	158304850	9820	9820	9820	9820	0
330	20240110	155400	158304850	9820	9820	9820	9820	0
331	20240110	155300	158304850	9820	9820	9820	9820	0
332	20240110	155200	158304850	9820	9820	9820	9820	179
333	20240110	155100	158304850	9820	9820	9820	9820	0
334	20240110	155000	158304850	9820	9820	9820	9820	0
335	20240110	154900	158304850	9820	9820	9820	9820	0
336	20240110	154800	158304850	9820	9820	9820	9820	0
337	20240110	154700	158304850	9820	9820	9820	9820	0
338	20240110	154600	158304850	9820	9820	9820	9820	0
339	20240110	154500	158304850	9820	9820	9820	9820	0
340	20240110	154400	158304850	9820	9820	9820	9820	0
341	20240110	154300	158304850	9820	9820	9820	9820	0
342	20240110	154200	158304850	9820	9820	9820	9820	0
343	20240110	154100	158304850	9820	9820	9820	9820	0
344	20240110	154000	158304850	9820	9820	9820	9820	0
345	20240110	153900	158304850	9820	9820	9820	9820	0
346	20240110	153800	158304850	9820	9820	9820	9820	0
347	20240110	153700	158304850	9820	9820	9820	9820	0
348	20240110	153600	158304850	9820	9820	9820	9820	0
349	20240110	153500	158304850	9820	9820	9820	9820	0
350	20240110	153400	158304850	9820	9820	9820	9820	0
351	20240110	153300	158304850	9820	9820	9820	9820	0
352	20240110	153200	158304850	9820	9820	9820	9820	0
353	20240110	153100	158304850	9820	9820	9820	9820	0
354	20240110	153000	158304850	9820	9820	9820	9820	179
355	20240110	152900	156547070	9800	9800	9800	9800	0
356	20240110	152800	156547070	9800	9800	9800	9800	0
357	20240110	152700	156547070	9800	9800	9800	9800	0
358	20240110	152600	156547070	9800	9800	9800	9800	0
359	20240110	152500	156547070	9800	9800	9800	9800	0
360	20240110	152400	156547070	9800	9800	9800	9800	0
361	20240110	152300	156547070	9800	9800	9800	9800	0
362	20240110	152200	156547070	9800	9800	9800	9800	0
363	20240110	152100	156547070	9800	9800	9800	9800	0
364	20240110	152000	156547070	9800	9800	9800	9800	0
365	20240110	151900	156547070	9800	9810	9810	9800	700
366	20240110	151800	149686440	9810	9810	9810	9810	100
367	20240110	151700	148705440	9810	9820	9820	9810	400
368	20240110	151600	144779060	9820	9820	9820	9820	0
369	20240110	151500	144779060	9820	9820	9820	9820	85
370	20240110	151400	143944360	9820	9820	9820	9820	0
371	20240110	151300	143944360	9820	9820	9820	9820	0
372	20240110	151200	143944360	9820	9820	9820	9820	10
373	20240110	151100	143846160	9820	9820	9820	9820	0
374	20240110	151000	143846160	9820	9830	9830	9820	120
375	20240110	150900	142667480	9830	9830	9830	9830	0
376	20240110	150800	142667480	9830	9820	9830	9820	164
377	20240110	150700	141055370	9820	9820	9820	9820	51
378	20240110	150600	140554550	9820	9820	9820	9820	0
379	20240110	150500	140554550	9820	9820	9820	9820	0
380	20240110	150400	140554550	9820	9820	9820	9820	0
381	20240110	150300	140554550	9820	9820	9820	9820	0
382	20240110	150200	140554550	9820	9820	9820	9820	0
383	20240110	150100	140554550	9820	9820	9820	9820	0
384	20240110	150000	140554550	9820	9820	9820	9820	0
385	20240110	145900	140554550	9820	9820	9820	9820	1
386	20240110	145800	140544730	9830	9830	9830	9830	0
387	20240110	145700	140544730	9830	9830	9830	9830	50
388	20240110	145600	140053230	9830	9830	9830	9830	7
389	20240110	145500	139984420	9830	9830	9830	9830	0
390	20240110	145400	139984420	9830	9830	9830	9830	0
391	20240110	145300	139984420	9830	9830	9830	9830	55
392	20240110	145200	139443770	9830	9830	9830	9830	0
393	20240110	145100	139443770	9830	9830	9830	9830	0
394	20240110	145000	139443770	9830	9830	9830	9830	0
395	20240110	144900	139443770	9830	9830	9830	9830	0
396	20240110	144800	139443770	9830	9830	9830	9830	1
397	20240110	144700	139433940	9870	9870	9870	9870	0
398	20240110	144600	139433940	9870	9870	9870	9870	0
399	20240110	144500	139433940	9870	9870	9870	9870	20
400	20240110	144400	139236540	9870	9870	9870	9870	0
401	20240110	144300	139236540	9870	9870	9870	9870	0
402	20240110	144200	139236540	9870	9870	9870	9870	0
403	20240110	144100	139236540	9870	9870	9870	9870	0
404	20240110	144000	139236540	9870	9870	9870	9870	0
405	20240110	143900	139236540	9870	9870	9870	9870	0
406	20240110	143800	139236540	9870	9870	9870	9870	1
407	20240110	143700	139226670	9880	9880	9880	9880	0
408	20240110	143600	139226670	9880	9880	9880	9880	0
409	20240110	143500	139226670	9880	9880	9880	9880	0
410	20240110	143400	139226670	9880	9880	9880	9880	0
411	20240110	143300	139226670	9880	9880	9880	9880	0
412	20240110	143200	139226670	9880	9880	9880	9880	0
413	20240110	143100	139226670	9880	9880	9880	9880	0
414	20240110	143000	139226670	9880	9880	9880	9880	0
415	20240110	142900	139226670	9880	9880	9880	9880	0
416	20240110	142800	139226670	9880	9880	9880	9880	0
417	20240110	142700	139226670	9880	9880	9880	9880	0
418	20240110	142600	139226670	9880	9880	9880	9880	0
419	20240110	142500	139226670	9880	9880	9880	9880	0
420	20240110	142400	139226670	9880	9880	9880	9880	0
421	20240110	142300	139226670	9880	9880	9880	9880	0
422	20240110	142200	139226670	9880	9880	9880	9880	0
423	20240110	142100	139226670	9880	9880	9880	9880	0
424	20240110	142000	139226670	9880	9880	9880	9880	0
425	20240110	141900	139226670	9880	9880	9880	9880	0
426	20240110	141800	139226670	9880	9880	9880	9880	0
427	20240110	141700	139226670	9880	9880	9880	9880	0
428	20240110	141600	139226670	9880	9870	9880	9870	10
429	20240110	141500	139127890	9880	9880	9880	9880	0
430	20240110	141400	139127890	9880	9880	9880	9880	0
431	20240110	141300	139127890	9880	9880	9880	9880	0
432	20240110	141200	139127890	9880	9880	9880	9880	0
433	20240110	141100	139127890	9880	9880	9880	9880	0
434	20240110	141000	139127890	9880	9880	9880	9880	0
435	20240110	140900	139127890	9880	9880	9880	9880	0
436	20240110	140800	139127890	9880	9880	9880	9880	0
437	20240110	140700	139127890	9880	9880	9880	9880	0
438	20240110	140600	139127890	9880	9880	9880	9880	0
439	20240110	140500	139127890	9880	9880	9880	9880	0
440	20240110	140400	139127890	9880	9880	9880	9880	0
441	20240110	140300	139127890	9880	9860	9880	9860	2
442	20240110	140200	139108150	9850	9850	9850	9850	0
443	20240110	140100	139108150	9850	9850	9850	9850	0
444	20240110	140000	139108150	9850	9850	9850	9850	25
445	20240110	135900	138861900	9820	9820	9820	9820	0
446	20240110	135800	138861900	9820	9820	9820	9820	0
447	20240110	135700	138861900	9820	9820	9820	9820	0
448	20240110	135600	138861900	9820	9820	9820	9820	0
449	20240110	135500	138861900	9820	9820	9820	9820	157
450	20240110	135400	137320160	9820	9820	9820	9820	158
451	20240110	135300	135768600	9820	9830	9830	9820	85
452	20240110	135200	134933400	9830	9830	9830	9830	0
453	20240110	135100	134933400	9830	9830	9830	9830	0
454	20240110	135000	134933400	9830	9830	9830	9830	188
455	20240110	134900	133085360	9850	9850	9850	9850	0
456	20240110	134800	133085360	9850	9850	9850	9850	0
457	20240110	134700	133085360	9850	9850	9850	9850	0
458	20240110	134600	133085360	9850	9850	9850	9850	0
459	20240110	134500	133085360	9850	9850	9850	9850	0
460	20240110	134400	133085360	9850	9850	9850	9850	0
461	20240110	134300	133085360	9850	9850	9850	9850	0
462	20240110	134200	133085360	9850	9850	9850	9850	3
463	20240110	134100	133055810	9850	9850	9850	9850	0
464	20240110	134000	133055810	9850	9850	9850	9850	0
465	20240110	133900	133055810	9850	9850	9850	9850	150
466	20240110	133800	131578310	9850	9850	9850	9850	0
467	20240110	133700	131578310	9850	9850	9850	9850	0
468	20240110	133600	131578310	9850	9840	9850	9840	100
469	20240110	133500	130593820	9850	9850	9850	9850	0
470	20240110	133400	130593820	9850	9850	9850	9850	0
471	20240110	133300	130593820	9850	9850	9850	9850	0
472	20240110	133200	130593820	9850	9850	9850	9850	0
473	20240110	133100	130593820	9850	9850	9850	9850	0
474	20240110	133000	130593820	9850	9850	9850	9850	0
475	20240110	132900	130593820	9850	9850	9850	9850	0
476	20240110	132800	130593820	9850	9850	9850	9850	1
477	20240110	132700	130583970	9860	9860	9860	9860	0
478	20240110	132600	130583970	9860	9860	9860	9860	0
479	20240110	132500	130583970	9860	9860	9860	9860	0
480	20240110	132400	130583970	9860	9860	9860	9860	0
481	20240110	132300	130583970	9860	9860	9860	9860	0
482	20240110	132200	130583970	9860	9860	9860	9860	1
483	20240110	132100	130574110	9820	9820	9820	9820	0
484	20240110	132000	130574110	9820	9820	9820	9820	0
485	20240110	131900	130574110	9820	9820	9820	9820	0
486	20240110	131800	130574110	9820	9820	9820	9820	96
487	20240110	131700	129631390	9840	9840	9840	9840	4
488	20240110	131600	129592030	9840	9840	9840	9840	0
489	20240110	131500	129592030	9840	9840	9840	9840	0
490	20240110	131400	129592030	9840	9840	9840	9840	0
491	20240110	131300	129592030	9840	9840	9840	9840	0
492	20240110	131200	129592030	9840	9840	9840	9840	0
493	20240110	131100	129592030	9840	9840	9840	9840	0
494	20240110	131000	129592030	9840	9840	9840	9840	0
495	20240110	130900	129592030	9840	9840	9840	9840	0
496	20240110	130800	129592030	9840	9840	9840	9840	0
497	20240110	130700	129592030	9840	9840	9840	9840	0
498	20240110	130600	129592030	9840	9840	9840	9840	0
499	20240110	130500	129592030	9840	9840	9840	9840	0
500	20240110	130400	129592030	9840	9840	9840	9840	0
501	20240110	130300	129592030	9840	9840	9840	9840	0
502	20240110	130200	129592030	9840	9840	9840	9840	0
503	20240110	130100	129592030	9840	9840	9840	9840	29
504	20240110	130000	129306670	9840	9840	9840	9840	10
505	20240110	125900	129208270	9870	9870	9870	9870	0
506	20240110	125800	129208270	9870	9870	9870	9870	0
507	20240110	125700	129208270	9870	9870	9870	9870	0
508	20240110	125600	129208270	9870	9870	9870	9870	0
509	20240110	125500	129208270	9870	9870	9870	9870	3
510	20240110	125400	129178660	9870	9870	9870	9870	0
511	20240110	125300	129178660	9870	9870	9870	9870	0
512	20240110	125200	129178660	9870	9800	9870	9800	464
513	20240110	125100	124619480	9790	9790	9800	9790	215
514	20240110	125000	122514620	9800	9800	9800	9800	0
515	20240110	124900	122514620	9800	9810	9810	9790	2430
516	20240110	124800	98692770	9810	9810	9810	9810	0
517	20240110	124700	98692770	9810	9810	9810	9810	0
518	20240110	124600	98692770	9810	9810	9810	9810	0
519	20240110	124500	98692770	9810	9810	9810	9810	0
520	20240110	124400	98692770	9810	9810	9810	9810	0
521	20240110	124300	98692770	9810	9810	9810	9810	120
522	20240110	124200	97515570	9810	9810	9810	9810	0
523	20240110	124100	97515570	9810	9810	9810	9810	0
524	20240110	124000	97515570	9810	9810	9810	9810	0
525	20240110	123900	97515570	9810	9810	9810	9810	0
526	20240110	123800	97515570	9810	9810	9810	9810	41
527	20240110	123700	97113360	9810	9810	9810	9810	0
528	20240110	123600	97113360	9810	9810	9810	9810	0
529	20240110	123500	97113360	9810	9810	9810	9810	0
530	20240110	123400	97113360	9810	9810	9810	9810	0
531	20240110	123300	97113360	9810	9810	9810	9810	11
532	20240110	123200	97005450	9810	9820	9820	9810	402
533	20240110	123100	93059910	9820	9820	9820	9820	0
534	20240110	123000	93059910	9820	9830	9830	9820	40
535	20240110	122900	92667070	9840	9840	9840	9840	2
536	20240110	122800	92647390	9840	9840	9840	9840	0
537	20240110	122700	92647390	9840	9840	9840	9840	0
538	20240110	122600	92647390	9840	9840	9840	9840	0
539	20240110	122500	92647390	9840	9840	9840	9840	0
540	20240110	122400	92647390	9840	9840	9840	9840	0
541	20240110	122300	92647390	9840	9840	9840	9840	0
542	20240110	122200	92647390	9840	9850	9850	9840	11
543	20240110	122100	92539140	9840	9840	9840	9840	0
544	20240110	122000	92539140	9840	9840	9840	9840	0
545	20240110	121900	92539140	9840	9840	9840	9840	0
546	20240110	121800	92539140	9840	9840	9840	9840	0
547	20240110	121700	92539140	9840	9840	9840	9840	0
548	20240110	121600	92539140	9840	9840	9840	9840	0
549	20240110	121500	92539140	9840	9840	9840	9840	0
550	20240110	121400	92539140	9840	9840	9840	9840	254
551	20240110	121300	90039780	9840	9840	9840	9840	29
552	20240110	121200	89754420	9870	9870	9870	9870	0
553	20240110	121100	89754420	9870	9870	9870	9870	0
554	20240110	121000	89754420	9870	9870	9870	9870	0
555	20240110	120900	89754420	9870	9870	9870	9870	0
556	20240110	120800	89754420	9870	9870	9870	9870	0
557	20240110	120700	89754420	9870	9870	9870	9870	0
558	20240110	120600	89754420	9870	9870	9870	9870	0
559	20240110	120500	89754420	9870	9870	9870	9870	0
560	20240110	120400	89754420	9870	9870	9870	9870	1
561	20240110	120300	89744550	9870	9870	9870	9870	0
562	20240110	120200	89744550	9870	9870	9870	9870	0
563	20240110	120100	89744550	9870	9870	9870	9870	0
564	20240110	120000	89744550	9870	9870	9870	9870	0
565	20240110	115900	89744550	9870	9870	9870	9870	0
566	20240110	115800	89744550	9870	9870	9870	9870	0
567	20240110	115700	89744550	9870	9870	9870	9870	0
568	20240110	115600	89744550	9870	9870	9870	9870	0
569	20240110	115500	89744550	9870	9870	9870	9870	0
570	20240110	115400	89744550	9870	9870	9870	9870	0
571	20240110	115300	89744550	9870	9870	9870	9870	0
572	20240110	115200	89744550	9870	9870	9870	9870	0
573	20240110	115100	89744550	9870	9870	9870	9870	0
574	20240110	115000	89744550	9870	9870	9870	9870	0
575	20240110	114900	89744550	9870	9870	9870	9870	0
576	20240110	114800	89744550	9870	9870	9870	9870	0
577	20240110	114700	89744550	9870	9870	9870	9870	0
578	20240110	114600	89744550	9870	9870	9870	9870	0
579	20240110	114500	89744550	9870	9870	9870	9870	0
580	20240110	114400	89744550	9870	9870	9870	9870	0
581	20240110	114300	89744550	9870	9830	9870	9820	101
582	20240110	114200	88752550	9840	9840	9840	9840	0
583	20240110	114100	88752550	9840	9840	9840	9840	0
584	20240110	114000	88752550	9840	9840	9840	9840	80
585	20240110	113900	87965350	9830	9830	9830	9830	20
586	20240110	113800	87768750	9830	9830	9830	9830	30
587	20240110	113700	87473850	9830	9830	9830	9830	1
588	20240110	113600	87464020	9830	9830	9830	9830	4
589	20240110	113500	87424700	9830	9830	9830	9830	25
590	20240110	113400	87178950	9830	9830	9830	9830	171
591	20240110	113300	85498020	9830	9830	9830	9830	5
592	20240110	113200	85448870	9830	9830	9830	9830	0
593	20240110	113100	85448870	9830	9830	9830	9830	0
594	20240110	113000	85448870	9830	9830	9830	9830	0
595	20240110	112900	85448870	9830	9830	9830	9830	20
596	20240110	112800	85252270	9830	9830	9830	9830	35
597	20240110	112700	84908220	9830	9830	9830	9830	4
598	20240110	112600	84868900	9830	9830	9830	9830	49
599	20240110	112500	84387230	9830	9830	9830	9830	11
600	20240110	112400	84279100	9830	9830	9830	9830	0
601	20240110	112300	84279100	9830	9830	9830	9830	17
602	20240110	112200	84111990	9830	9840	9840	9830	117
603	20240110	112100	82961580	9830	9830	9830	9830	1
604	20240110	112000	82951750	9830	9830	9830	9830	0
605	20240110	111900	82951750	9830	9830	9830	9830	50
606	20240110	111800	82460250	9830	9830	9830	9830	53
607	20240110	111700	81939260	9830	9830	9830	9830	30
608	20240110	111600	81644360	9830	9830	9830	9830	4
609	20240110	111500	81605040	9830	9830	9830	9830	50
610	20240110	111400	81113540	9820	9820	9820	9820	0
611	20240110	111300	81113540	9820	9820	9820	9820	0
612	20240110	111200	81113540	9820	9820	9820	9820	166
613	20240110	111100	79483420	9830	9830	9830	9830	34
614	20240110	111000	79149200	9830	9830	9830	9830	0
615	20240110	110900	79149200	9830	9830	9830	9830	0
616	20240110	110800	79149200	9830	9830	9830	9830	0
617	20240110	110700	79149200	9830	9830	9830	9830	0
618	20240110	110600	79149200	9830	9830	9830	9830	9
619	20240110	110500	79060730	9840	9840	9840	9840	0
620	20240110	110400	79060730	9840	9840	9840	9840	0
621	20240110	110300	79060730	9840	9840	9840	9840	0
622	20240110	110200	79060730	9840	9840	9840	9840	0
623	20240110	110100	79060730	9840	9840	9840	9840	0
624	20240110	110000	79060730	9840	9840	9840	9840	301
625	20240110	105900	76098890	9840	9840	9840	9840	2
626	20240110	105800	76079210	9830	9830	9830	9830	0
627	20240110	105700	76079210	9830	9830	9830	9830	0
628	20240110	105600	76079210	9830	9830	9830	9830	0
629	20240110	105500	76079210	9830	9830	9830	9830	0
630	20240110	105400	76079210	9830	9830	9830	9830	0
631	20240110	105300	76079210	9830	9830	9830	9830	32
632	20240110	105200	75764650	9850	9850	9850	9850	0
633	20240110	105100	75764650	9850	9850	9850	9850	45
634	20240110	105000	75321400	9830	9830	9830	9830	27
635	20240110	104900	75055990	9820	9830	9830	9820	26
636	20240110	104800	74800490	9830	9830	9830	9830	0
637	20240110	104700	74800490	9830	9830	9830	9830	0
638	20240110	104600	74800490	9830	9830	9830	9830	5
639	20240110	104500	74751340	9830	9830	9830	9830	0
640	20240110	104400	74751340	9830	9830	9830	9830	0
641	20240110	104300	74751340	9830	9830	9830	9830	1
642	20240110	104200	74741510	9820	9830	9830	9820	387
643	20240110	104100	70938650	9830	9830	9830	9830	21
644	20240110	104000	70732220	9850	9850	9850	9850	23
645	20240110	103900	70505670	9850	9850	9850	9850	0
646	20240110	103800	70505670	9850	9850	9850	9850	0
647	20240110	103700	70505670	9850	9850	9850	9850	0
648	20240110	103600	70505670	9850	9840	9850	9830	379
649	20240110	103500	66778530	9840	9840	9840	9840	101
650	20240110	103400	65784690	9850	9860	9860	9850	111
651	20240110	103300	64691290	9850	9850	9850	9850	25
652	20240110	103200	64445040	9850	9850	9850	9850	395
653	20240110	103100	60554290	9860	9860	9860	9860	7
654	20240110	103000	60485270	9860	9860	9860	9860	43
655	20240110	102900	60061290	9860	9860	9860	9860	0
656	20240110	102800	60061290	9860	9860	9860	9860	4
657	20240110	102700	60021850	9860	9860	9860	9860	0
658	20240110	102600	60021850	9860	9870	9870	9860	17
659	20240110	102500	59854110	9870	9870	9870	9870	0
660	20240110	102400	59854110	9870	9870	9870	9870	0
661	20240110	102300	59854110	9870	9870	9870	9870	0
662	20240110	102200	59854110	9870	9870	9870	9870	0
663	20240110	102100	59854110	9870	9870	9870	9870	27
664	20240110	102000	59587620	9870	9870	9870	9870	0
665	20240110	101900	59587620	9870	9870	9870	9870	190
666	20240110	101800	57712320	9870	9870	9870	9870	40
667	20240110	101700	57317520	9870	9860	9870	9860	44
668	20240110	101600	56883250	9860	9860	9860	9860	0
669	20240110	101500	56883250	9860	9860	9860	9860	0
670	20240110	101400	56883250	9860	9870	9870	9860	413
671	20240110	101300	52810980	9880	9880	9880	9880	0
672	20240110	101200	52810980	9880	9880	9880	9880	10
673	20240110	101100	52712180	9870	9870	9870	9870	0
674	20240110	101000	52712180	9870	9870	9880	9870	65
675	20240110	100900	52070580	9870	9870	9870	9870	12
676	20240110	100800	51952140	9870	9870	9870	9870	38
677	20240110	100700	51577080	9870	9870	9870	9870	0
678	20240110	100600	51577080	9870	9870	9870	9870	0
679	20240110	100500	51577080	9870	9870	9870	9870	0
680	20240110	100400	51577080	9870	9870	9870	9870	100
681	20240110	100300	50590080	9880	9880	9880	9880	1
682	20240110	100200	50580200	9870	9870	9870	9870	2
683	20240110	100100	50560460	9870	9870	9870	9870	0
684	20240110	100000	50560460	9870	9870	9870	9870	3
685	20240110	095900	50530850	9870	9870	9870	9870	3
686	20240110	095800	50501240	9880	9880	9880	9870	85
687	20240110	095700	49662240	9880	9880	9880	9880	14
688	20240110	095600	49523920	9870	9880	9880	9870	105
689	20240110	095500	48486530	9880	9880	9880	9880	0
690	20240110	095400	48486530	9880	9880	9880	9880	9
691	20240110	095300	48397610	9880	9880	9880	9880	9
692	20240110	095200	48308690	9880	9880	9880	9880	138
693	20240110	095100	46945250	9880	9890	9890	9880	246
694	20240110	095000	44513920	9880	9880	9880	9880	0
695	20240110	094900	44513920	9880	9880	9880	9880	0
696	20240110	094800	44513920	9880	9880	9880	9880	0
697	20240110	094700	44513920	9880	9900	9900	9880	114
698	20240110	094600	43387200	9920	9920	9920	9920	255
699	20240110	094500	40857600	9910	9910	9910	9910	176
700	20240110	094400	39113440	9910	9900	9910	9900	49
701	20240110	094300	38628330	9900	9900	9900	9900	147
702	20240110	094200	37173030	9910	9910	9910	9910	0
703	20240110	094100	37173030	9910	9900	9910	9900	16
704	20240110	094000	37014620	9900	9900	9900	9900	215
705	20240110	093900	34886120	9910	9910	9910	9910	0
706	20240110	093800	34886120	9910	9910	9910	9910	0
707	20240110	093700	34886120	9910	9910	9910	9910	300
708	20240110	093600	31913120	9910	9910	9910	9910	300
709	20240110	093500	28940120	9910	9900	9910	9900	5
710	20240110	093400	28890600	9850	9850	9850	9850	0
711	20240110	093300	28890600	9850	9850	9850	9850	0
712	20240110	093200	28890600	9850	9850	9850	9850	0
713	20240110	093100	28890600	9850	9850	9850	9850	0
714	20240110	093000	28890600	9850	9850	9850	9850	0
715	20240110	092900	28890600	9850	9850	9850	9850	1
716	20240110	092800	28880750	9850	9850	9850	9850	0
717	20240110	092700	28880750	9850	9850	9850	9850	300
718	20240110	092600	25925750	9900	9900	9900	9900	0
719	20240110	092500	25925750	9900	9900	9900	9900	0
720	20240110	092400	25925750	9900	9900	9900	9900	0
721	20240110	092300	25925750	9900	9900	9900	9900	10
722	20240110	092200	25826750	9910	9910	9910	9910	50
723	20240110	092100	25331250	9850	9850	9850	9850	1
724	20240110	092000	25321400	9850	9860	9860	9850	835
725	20240110	091900	17089900	9870	9870	9870	9870	23
726	20240110	091800	16862890	9870	9880	9880	9870	325
727	20240110	091700	13653030	9880	9880	9880	9880	92
728	20240110	091600	12744070	9870	9870	9870	9870	1
729	20240110	091500	12734200	9870	9870	9870	9870	30
730	20240110	091400	12438100	9870	9870	9870	9870	84
731	20240110	091300	11609020	9870	9870	9870	9870	15
732	20240110	091200	11460970	9880	9890	9890	9880	185
733	20240110	091100	9633120	9880	9900	9900	9880	74
734	20240110	091000	8901320	9910	9890	9910	9890	147
735	20240110	090900	7445490	9890	9920	9920	9890	203
736	20240110	090800	5435160	9920	9930	9930	9920	16
737	20240110	090700	5276340	9920	9920	9920	9920	208
738	20240110	090600	3212980	9980	9980	9980	9980	0
739	20240110	090500	3212980	9980	9970	9980	9970	3
740	20240110	090400	3183050	9980	9980	9980	9980	50
741	20240110	090300	2684050	9980	9980	9980	9980	5
742	20240110	090200	2634150	9980	9980	9980	9980	100
743	20240110	090100	1636150	9980	9970	9980	9970	101
744	20240110	090000	629170	9970	9990	9990	9970	63