KissMeData/377450/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	212700	556153200	9100	9100	9100	9100	1362
3	20240103	212600	556153200	9100	9100	9100	9100	0
4	20240103	212500	556153200	9100	9100	9100	9100	0
5	20240103	212400	556153200	9100	9100	9100	9100	0
6	20240103	212300	556153200	9100	9100	9100	9100	0
7	20240103	212200	556153200	9100	9100	9100	9100	0
8	20240103	212100	556153200	9100	9100	9100	9100	0
9	20240103	212000	556153200	9100	9100	9100	9100	0
10	20240103	211900	556153200	9100	9100	9100	9100	0
11	20240103	211800	556153200	9100	9100	9100	9100	0
12	20240103	211700	556153200	9100	9100	9100	9100	0
13	20240103	211600	556153200	9100	9100	9100	9100	0
14	20240103	211500	556153200	9100	9100	9100	9100	0
15	20240103	211400	556153200	9100	9100	9100	9100	0
16	20240103	211300	556153200	9100	9100	9100	9100	0
17	20240103	211200	556153200	9100	9100	9100	9100	0
18	20240103	211100	556153200	9100	9100	9100	9100	0
19	20240103	211000	556153200	9100	9100	9100	9100	0
20	20240103	210900	556153200	9100	9100	9100	9100	0
21	20240103	210800	556153200	9100	9100	9100	9100	0
22	20240103	210700	556153200	9100	9100	9100	9100	0
23	20240103	210600	556153200	9100	9100	9100	9100	0
24	20240103	210500	556153200	9100	9100	9100	9100	0
25	20240103	210400	556153200	9100	9100	9100	9100	0
26	20240103	210300	556153200	9100	9100	9100	9100	0
27	20240103	210200	556153200	9100	9100	9100	9100	0
28	20240103	210100	556153200	9100	9100	9100	9100	0
29	20240103	210000	556153200	9100	9100	9100	9100	0
30	20240103	205900	556153200	9100	9100	9100	9100	0
31	20240103	205800	556153200	9100	9100	9100	9100	0
32	20240103	205700	556153200	9100	9100	9100	9100	1362
33	20240103	205600	556153200	9100	9100	9100	9100	0
34	20240103	205500	556153200	9100	9100	9100	9100	0
35	20240103	205400	556153200	9100	9100	9100	9100	0
36	20240103	205300	556153200	9100	9100	9100	9100	0
37	20240103	205200	556153200	9100	9100	9100	9100	0
38	20240103	205100	556153200	9100	9100	9100	9100	0
39	20240103	205000	556153200	9100	9100	9100	9100	0
40	20240103	204900	556153200	9100	9100	9100	9100	0
41	20240103	204800	556153200	9100	9100	9100	9100	0
42	20240103	204700	556153200	9100	9100	9100	9100	0
43	20240103	204600	556153200	9100	9100	9100	9100	0
44	20240103	204500	556153200	9100	9100	9100	9100	0
45	20240103	204400	556153200	9100	9100	9100	9100	0
46	20240103	204300	556153200	9100	9100	9100	9100	0
47	20240103	204200	556153200	9100	9100	9100	9100	0
48	20240103	204100	556153200	9100	9100	9100	9100	0
49	20240103	204000	556153200	9100	9100	9100	9100	0
50	20240103	203900	556153200	9100	9100	9100	9100	0
51	20240103	203800	556153200	9100	9100	9100	9100	0
52	20240103	203700	556153200	9100	9100	9100	9100	0
53	20240103	203600	556153200	9100	9100	9100	9100	0
54	20240103	203500	556153200	9100	9100	9100	9100	0
55	20240103	203400	556153200	9100	9100	9100	9100	0
56	20240103	203300	556153200	9100	9100	9100	9100	0
57	20240103	203200	556153200	9100	9100	9100	9100	0
58	20240103	203100	556153200	9100	9100	9100	9100	0
59	20240103	203000	556153200	9100	9100	9100	9100	0
60	20240103	202900	556153200	9100	9100	9100	9100	0
61	20240103	202800	556153200	9100	9100	9100	9100	0
62	20240103	202700	556153200	9100	9100	9100	9100	1362
63	20240103	202600	556153200	9100	9100	9100	9100	0
64	20240103	202500	556153200	9100	9100	9100	9100	0
65	20240103	202400	556153200	9100	9100	9100	9100	0
66	20240103	202300	556153200	9100	9100	9100	9100	0
67	20240103	202200	556153200	9100	9100	9100	9100	0
68	20240103	202100	556153200	9100	9100	9100	9100	0
69	20240103	202000	556153200	9100	9100	9100	9100	0
70	20240103	201900	556153200	9100	9100	9100	9100	0
71	20240103	201800	556153200	9100	9100	9100	9100	0
72	20240103	201700	556153200	9100	9100	9100	9100	0
73	20240103	201600	556153200	9100	9100	9100	9100	0
74	20240103	201500	556153200	9100	9100	9100	9100	0
75	20240103	201400	556153200	9100	9100	9100	9100	0
76	20240103	201300	556153200	9100	9100	9100	9100	0
77	20240103	201200	556153200	9100	9100	9100	9100	0
78	20240103	201100	556153200	9100	9100	9100	9100	0
79	20240103	201000	556153200	9100	9100	9100	9100	0
80	20240103	200900	556153200	9100	9100	9100	9100	0
81	20240103	200800	556153200	9100	9100	9100	9100	0
82	20240103	200700	556153200	9100	9100	9100	9100	0
83	20240103	200600	556153200	9100	9100	9100	9100	0
84	20240103	200500	556153200	9100	9100	9100	9100	0
85	20240103	200400	556153200	9100	9100	9100	9100	0
86	20240103	200300	556153200	9100	9100	9100	9100	0
87	20240103	200200	556153200	9100	9100	9100	9100	0
88	20240103	200100	556153200	9100	9100	9100	9100	0
89	20240103	200000	556153200	9100	9100	9100	9100	0
90	20240103	195900	556153200	9100	9100	9100	9100	0
91	20240103	195800	556153200	9100	9100	9100	9100	0
92	20240103	195700	556153200	9100	9100	9100	9100	1362
93	20240103	195600	556153200	9100	9100	9100	9100	0
94	20240103	195500	556153200	9100	9100	9100	9100	0
95	20240103	195400	556153200	9100	9100	9100	9100	0
96	20240103	195300	556153200	9100	9100	9100	9100	0
97	20240103	195200	556153200	9100	9100	9100	9100	0
98	20240103	195100	556153200	9100	9100	9100	9100	0
99	20240103	195000	556153200	9100	9100	9100	9100	0
100	20240103	194900	556153200	9100	9100	9100	9100	0
101	20240103	194800	556153200	9100	9100	9100	9100	0
102	20240103	194700	556153200	9100	9100	9100	9100	0
103	20240103	194600	556153200	9100	9100	9100	9100	0
104	20240103	194500	556153200	9100	9100	9100	9100	0
105	20240103	194400	556153200	9100	9100	9100	9100	0
106	20240103	194300	556153200	9100	9100	9100	9100	0
107	20240103	194200	556153200	9100	9100	9100	9100	0
108	20240103	194100	556153200	9100	9100	9100	9100	0
109	20240103	194000	556153200	9100	9100	9100	9100	0
110	20240103	193900	556153200	9100	9100	9100	9100	0
111	20240103	193800	556153200	9100	9100	9100	9100	0
112	20240103	193700	556153200	9100	9100	9100	9100	0
113	20240103	193600	556153200	9100	9100	9100	9100	0
114	20240103	193500	556153200	9100	9100	9100	9100	0
115	20240103	193400	556153200	9100	9100	9100	9100	0
116	20240103	193300	556153200	9100	9100	9100	9100	0
117	20240103	193200	556153200	9100	9100	9100	9100	0
118	20240103	193100	556153200	9100	9100	9100	9100	0
119	20240103	193000	556153200	9100	9100	9100	9100	0
120	20240103	192900	556153200	9100	9100	9100	9100	0
121	20240103	192800	556153200	9100	9100	9100	9100	0
122	20240103	192700	556153200	9100	9100	9100	9100	1362
123	20240103	192600	556153200	9100	9100	9100	9100	0
124	20240103	192500	556153200	9100	9100	9100	9100	0
125	20240103	192400	556153200	9100	9100	9100	9100	0
126	20240103	192300	556153200	9100	9100	9100	9100	0
127	20240103	192200	556153200	9100	9100	9100	9100	0
128	20240103	192100	556153200	9100	9100	9100	9100	0
129	20240103	192000	556153200	9100	9100	9100	9100	0
130	20240103	191900	556153200	9100	9100	9100	9100	0
131	20240103	191800	556153200	9100	9100	9100	9100	0
132	20240103	191700	556153200	9100	9100	9100	9100	0
133	20240103	191600	556153200	9100	9100	9100	9100	0
134	20240103	191500	556153200	9100	9100	9100	9100	0
135	20240103	191400	556153200	9100	9100	9100	9100	0
136	20240103	191300	556153200	9100	9100	9100	9100	0
137	20240103	191200	556153200	9100	9100	9100	9100	0
138	20240103	191100	556153200	9100	9100	9100	9100	0
139	20240103	191000	556153200	9100	9100	9100	9100	0
140	20240103	190900	556153200	9100	9100	9100	9100	0
141	20240103	190800	556153200	9100	9100	9100	9100	0
142	20240103	190700	556153200	9100	9100	9100	9100	0
143	20240103	190600	556153200	9100	9100	9100	9100	0
144	20240103	190500	556153200	9100	9100	9100	9100	0
145	20240103	190400	556153200	9100	9100	9100	9100	0
146	20240103	190300	556153200	9100	9100	9100	9100	0
147	20240103	190200	556153200	9100	9100	9100	9100	0
148	20240103	190100	556153200	9100	9100	9100	9100	0
149	20240103	190000	556153200	9100	9100	9100	9100	0
150	20240103	185900	556153200	9100	9100	9100	9100	0
151	20240103	185800	556153200	9100	9100	9100	9100	0
152	20240103	185700	556153200	9100	9100	9100	9100	1362
153	20240103	185600	556153200	9100	9100	9100	9100	0
154	20240103	185500	556153200	9100	9100	9100	9100	0
155	20240103	185400	556153200	9100	9100	9100	9100	0
156	20240103	185300	556153200	9100	9100	9100	9100	0
157	20240103	185200	556153200	9100	9100	9100	9100	0
158	20240103	185100	556153200	9100	9100	9100	9100	0
159	20240103	185000	556153200	9100	9100	9100	9100	0
160	20240103	184900	556153200	9100	9100	9100	9100	0
161	20240103	184800	556153200	9100	9100	9100	9100	0
162	20240103	184700	556153200	9100	9100	9100	9100	0
163	20240103	184600	556153200	9100	9100	9100	9100	0
164	20240103	184500	556153200	9100	9100	9100	9100	0
165	20240103	184400	556153200	9100	9100	9100	9100	0
166	20240103	184300	556153200	9100	9100	9100	9100	0
167	20240103	184200	556153200	9100	9100	9100	9100	0
168	20240103	184100	556153200	9100	9100	9100	9100	0
169	20240103	184000	556153200	9100	9100	9100	9100	0
170	20240103	183900	556153200	9100	9100	9100	9100	0
171	20240103	183800	556153200	9100	9100	9100	9100	0
172	20240103	183700	556153200	9100	9100	9100	9100	0
173	20240103	183600	556153200	9100	9100	9100	9100	0
174	20240103	183500	556153200	9100	9100	9100	9100	0
175	20240103	183400	556153200	9100	9100	9100	9100	0
176	20240103	183300	556153200	9100	9100	9100	9100	0
177	20240103	183200	556153200	9100	9100	9100	9100	0
178	20240103	183100	556153200	9100	9100	9100	9100	0
179	20240103	183000	556153200	9100	9100	9100	9100	0
180	20240103	182900	556153200	9100	9100	9100	9100	0
181	20240103	182800	556153200	9100	9100	9100	9100	0
182	20240103	182700	556153200	9100	9100	9100	9100	1362
183	20240103	182600	556153200	9100	9100	9100	9100	0
184	20240103	182500	556153200	9100	9100	9100	9100	0
185	20240103	182400	556153200	9100	9100	9100	9100	0
186	20240103	182300	556153200	9100	9100	9100	9100	0
187	20240103	182200	556153200	9100	9100	9100	9100	0
188	20240103	182100	556153200	9100	9100	9100	9100	0
189	20240103	182000	556153200	9100	9100	9100	9100	0
190	20240103	181900	556153200	9100	9100	9100	9100	0
191	20240103	181800	556153200	9100	9100	9100	9100	0
192	20240103	181700	556153200	9100	9100	9100	9100	0
193	20240103	181600	556153200	9100	9100	9100	9100	0
194	20240103	181500	556153200	9100	9100	9100	9100	0
195	20240103	181400	556153200	9100	9100	9100	9100	0
196	20240103	181300	556153200	9100	9100	9100	9100	0
197	20240103	181200	556153200	9100	9100	9100	9100	0
198	20240103	181100	556153200	9100	9100	9100	9100	0
199	20240103	181000	556153200	9100	9100	9100	9100	0
200	20240103	180900	556153200	9100	9100	9100	9100	0
201	20240103	180800	556153200	9100	9100	9100	9100	0
202	20240103	180700	556153200	9100	9100	9100	9100	0
203	20240103	180600	556153200	9100	9100	9100	9100	0
204	20240103	180500	556153200	9100	9100	9100	9100	0
205	20240103	180400	556153200	9100	9100	9100	9100	0
206	20240103	180300	556153200	9100	9100	9100	9100	0
207	20240103	180200	556153200	9100	9100	9100	9100	0
208	20240103	180100	556153200	9100	9100	9100	9100	0
209	20240103	180000	556153200	9100	9100	9100	9100	0
210	20240103	175900	556153200	9100	9100	9100	9100	0
211	20240103	175800	556153200	9100	9100	9100	9100	0
212	20240103	175700	556153200	9100	9100	9100	9100	1362
213	20240103	175600	556153200	9100	9100	9100	9100	0
214	20240103	175500	556153200	9100	9100	9100	9100	0
215	20240103	175400	556153200	9100	9100	9100	9100	0
216	20240103	175300	556153200	9100	9100	9100	9100	0
217	20240103	175200	556153200	9100	9100	9100	9100	0
218	20240103	175100	556153200	9100	9100	9100	9100	0
219	20240103	175000	556153200	9100	9100	9100	9100	0
220	20240103	174900	556153200	9100	9100	9100	9100	0
221	20240103	174800	556153200	9100	9100	9100	9100	0
222	20240103	174700	556153200	9100	9100	9100	9100	0
223	20240103	174600	556153200	9100	9100	9100	9100	0
224	20240103	174500	556153200	9100	9100	9100	9100	0
225	20240103	174400	556153200	9100	9100	9100	9100	0
226	20240103	174300	556153200	9100	9100	9100	9100	0
227	20240103	174200	556153200	9100	9100	9100	9100	0
228	20240103	174100	556153200	9100	9100	9100	9100	0
229	20240103	174000	556153200	9100	9100	9100	9100	0
230	20240103	173900	556153200	9100	9100	9100	9100	0
231	20240103	173800	556153200	9100	9100	9100	9100	0
232	20240103	173700	556153200	9100	9100	9100	9100	0
233	20240103	173600	556153200	9100	9100	9100	9100	0
234	20240103	173500	556153200	9100	9100	9100	9100	0
235	20240103	173400	556153200	9100	9100	9100	9100	0
236	20240103	173300	556153200	9100	9100	9100	9100	0
237	20240103	173200	556153200	9100	9100	9100	9100	0
238	20240103	173100	556153200	9100	9100	9100	9100	0
239	20240103	173000	556153200	9100	9100	9100	9100	0
240	20240103	172900	556153200	9100	9100	9100	9100	0
241	20240103	172800	556153200	9100	9100	9100	9100	0
242	20240103	172700	556153200	9100	9100	9100	9100	1362
243	20240103	172600	556153200	9100	9100	9100	9100	0
244	20240103	172500	556153200	9100	9100	9100	9100	0
245	20240103	172400	556153200	9100	9100	9100	9100	0
246	20240103	172300	556153200	9100	9100	9100	9100	0
247	20240103	172200	556153200	9100	9100	9100	9100	0
248	20240103	172100	556153200	9100	9100	9100	9100	0
249	20240103	172000	556153200	9100	9100	9100	9100	0
250	20240103	171900	556153200	9100	9100	9100	9100	0
251	20240103	171800	556153200	9100	9100	9100	9100	0
252	20240103	171700	556153200	9100	9100	9100	9100	0
253	20240103	171600	556153200	9100	9100	9100	9100	0
254	20240103	171500	556153200	9100	9100	9100	9100	0
255	20240103	171400	556153200	9100	9100	9100	9100	0
256	20240103	171300	556153200	9100	9100	9100	9100	0
257	20240103	171200	556153200	9100	9100	9100	9100	0
258	20240103	171100	556153200	9100	9100	9100	9100	0
259	20240103	171000	556153200	9100	9100	9100	9100	0
260	20240103	170900	556153200	9100	9100	9100	9100	0
261	20240103	170800	556153200	9100	9100	9100	9100	0
262	20240103	170700	556153200	9100	9100	9100	9100	0
263	20240103	170600	556153200	9100	9100	9100	9100	0
264	20240103	170500	556153200	9100	9100	9100	9100	0
265	20240103	170400	556153200	9100	9100	9100	9100	0
266	20240103	170300	556153200	9100	9100	9100	9100	0
267	20240103	170200	556153200	9100	9100	9100	9100	0
268	20240103	170100	556153200	9100	9100	9100	9100	0
269	20240103	170000	556153200	9100	9100	9100	9100	0
270	20240103	165900	556153200	9100	9100	9100	9100	0
271	20240103	165800	556153200	9100	9100	9100	9100	0
272	20240103	165700	556153200	9100	9100	9100	9100	1362
273	20240103	165600	556153200	9100	9100	9100	9100	0
274	20240103	165500	556153200	9100	9100	9100	9100	0
275	20240103	165400	556153200	9100	9100	9100	9100	0
276	20240103	165300	556153200	9100	9100	9100	9100	0
277	20240103	165200	556153200	9100	9100	9100	9100	0
278	20240103	165100	556153200	9100	9100	9100	9100	0
279	20240103	165000	556153200	9100	9100	9100	9100	0
280	20240103	164900	556153200	9100	9100	9100	9100	0
281	20240103	164800	556153200	9100	9100	9100	9100	0
282	20240103	164700	556153200	9100	9100	9100	9100	0
283	20240103	164600	556153200	9100	9100	9100	9100	0
284	20240103	164500	556153200	9100	9100	9100	9100	0
285	20240103	164400	556153200	9100	9100	9100	9100	0
286	20240103	164300	556153200	9100	9100	9100	9100	0
287	20240103	164200	556153200	9100	9100	9100	9100	0
288	20240103	164100	556153200	9100	9100	9100	9100	0
289	20240103	164000	556153200	9100	9100	9100	9100	0
290	20240103	163900	556153200	9100	9100	9100	9100	0
291	20240103	163800	556153200	9100	9100	9100	9100	0
292	20240103	163700	556153200	9100	9100	9100	9100	0
293	20240103	163600	556153200	9100	9100	9100	9100	0
294	20240103	163500	556153200	9100	9100	9100	9100	0
295	20240103	163400	556153200	9100	9100	9100	9100	0
296	20240103	163300	556153200	9100	9100	9100	9100	0
297	20240103	163200	556153200	9100	9100	9100	9100	0
298	20240103	163100	556153200	9100	9100	9100	9100	0
299	20240103	163000	556153200	9100	9100	9100	9100	0
300	20240103	162900	556153200	9100	9100	9100	9100	0
301	20240103	162800	556153200	9100	9100	9100	9100	0
302	20240103	162700	556153200	9100	9100	9100	9100	1362
303	20240103	162600	556153200	9100	9100	9100	9100	0
304	20240103	162500	556153200	9100	9100	9100	9100	0
305	20240103	162400	556153200	9100	9100	9100	9100	0
306	20240103	162300	556153200	9100	9100	9100	9100	0
307	20240103	162200	556153200	9100	9100	9100	9100	0
308	20240103	162100	556153200	9100	9100	9100	9100	0
309	20240103	162000	556153200	9100	9100	9100	9100	0
310	20240103	161900	556153200	9100	9100	9100	9100	0
311	20240103	161800	556153200	9100	9100	9100	9100	0
312	20240103	161700	556153200	9100	9100	9100	9100	0
313	20240103	161600	556153200	9100	9100	9100	9100	0
314	20240103	161500	556153200	9100	9100	9100	9100	0
315	20240103	161400	556153200	9100	9100	9100	9100	0
316	20240103	161300	556153200	9100	9100	9100	9100	0
317	20240103	161200	556153200	9100	9100	9100	9100	0
318	20240103	161100	556153200	9100	9100	9100	9100	0
319	20240103	161000	556153200	9100	9100	9100	9100	0
320	20240103	160900	556153200	9100	9100	9100	9100	0
321	20240103	160800	556153200	9100	9100	9100	9100	0
322	20240103	160700	556153200	9100	9100	9100	9100	0
323	20240103	160600	556153200	9100	9100	9100	9100	0
324	20240103	160500	556153200	9100	9100	9100	9100	0
325	20240103	160400	556153200	9100	9100	9100	9100	0
326	20240103	160300	556153200	9100	9100	9100	9100	0
327	20240103	160200	556153200	9100	9100	9100	9100	0
328	20240103	160100	556153200	9100	9100	9100	9100	0
329	20240103	160000	556153200	9100	9100	9100	9100	0
330	20240103	155900	556153200	9100	9100	9100	9100	0
331	20240103	155800	556153200	9100	9100	9100	9100	0
332	20240103	155700	556153200	9100	9100	9100	9100	1362
333	20240103	155600	556153200	9100	9100	9100	9100	0
334	20240103	155500	556153200	9100	9100	9100	9100	0
335	20240103	155400	556153200	9100	9100	9100	9100	0
336	20240103	155300	556153200	9100	9100	9100	9100	0
337	20240103	155200	556153200	9100	9100	9100	9100	0
338	20240103	155100	556153200	9100	9100	9100	9100	0
339	20240103	155000	556153200	9100	9100	9100	9100	0
340	20240103	154900	556153200	9100	9100	9100	9100	0
341	20240103	154800	556153200	9100	9100	9100	9100	0
342	20240103	154700	556153200	9100	9100	9100	9100	0
343	20240103	154600	556153200	9100	9100	9100	9100	0
344	20240103	154500	556153200	9100	9100	9100	9100	0
345	20240103	154400	556153200	9100	9100	9100	9100	0
346	20240103	154300	556153200	9100	9100	9100	9100	0
347	20240103	154200	556153200	9100	9100	9100	9100	0
348	20240103	154100	556153200	9100	9100	9100	9100	0
349	20240103	154000	556153200	9100	9100	9100	9100	0
350	20240103	153900	556153200	9100	9100	9100	9100	0
351	20240103	153800	556153200	9100	9100	9100	9100	0
352	20240103	153700	556153200	9100	9100	9100	9100	0
353	20240103	153600	556153200	9100	9100	9100	9100	0
354	20240103	153500	556153200	9100	9100	9100	9100	0
355	20240103	153400	556153200	9100	9100	9100	9100	0
356	20240103	153300	556153200	9100	9100	9100	9100	0
357	20240103	153200	556153200	9100	9100	9100	9100	0
358	20240103	153100	556153200	9100	9100	9100	9100	0
359	20240103	153000	556153200	9100	9100	9100	9100	1362
360	20240103	152900	543759000	9080	9080	9080	9080	0
361	20240103	152800	543759000	9080	9080	9080	9080	0
362	20240103	152700	543759000	9080	9080	9080	9080	0
363	20240103	152600	543759000	9080	9080	9080	9080	0
364	20240103	152500	543759000	9080	9080	9080	9080	0
365	20240103	152400	543759000	9080	9080	9080	9080	0
366	20240103	152300	543759000	9080	9080	9080	9080	0
367	20240103	152200	543759000	9080	9080	9080	9080	0
368	20240103	152100	543759000	9080	9080	9080	9080	0
369	20240103	152000	543759000	9080	9080	9080	9080	0
370	20240103	151900	543759000	9080	9080	9080	9080	50
371	20240103	151800	543305000	9100	9100	9100	9100	0
372	20240103	151700	543305000	9100	9100	9100	9100	393
373	20240103	151600	539728700	9070	9070	9070	9070	0
374	20240103	151500	539728700	9070	9110	9110	9070	585
375	20240103	151400	534400480	9120	9110	9120	9110	360
376	20240103	151300	531117720	9100	9100	9100	9100	185
377	20240103	151200	529434220	9100	9080	9100	9080	17
378	20240103	151100	529279640	9110	9110	9110	9110	0
379	20240103	151000	529279640	9110	9070	9110	9070	52
380	20240103	150900	528807960	9090	9090	9100	9090	638
381	20240103	150800	523002660	9090	9090	9090	9090	116
382	20240103	150700	521948220	9070	9070	9070	9070	0
383	20240103	150600	521948220	9070	9070	9070	9070	134
384	20240103	150500	520732840	9070	9080	9080	9070	203
385	20240103	150400	518889630	9090	9080	9090	9080	1159
386	20240103	150300	508361390	9080	9080	9080	9080	2
387	20240103	150200	508343230	9050	9050	9050	9050	0
388	20240103	150100	508343230	9050	9050	9050	9050	0
389	20240103	150000	508343230	9050	9050	9050	9050	22
390	20240103	145900	508144130	9080	9080	9080	9080	0
391	20240103	145800	508144130	9080	9050	9080	9050	34
392	20240103	145700	507836400	9070	9070	9070	9070	671
393	20240103	145600	501750430	9060	9050	9060	9050	519
394	20240103	145500	497053460	9050	9030	9060	9030	107
395	20240103	145400	496085040	9040	9040	9040	9040	503
396	20240103	145300	491537920	9040	9040	9040	9040	14
397	20240103	145200	491411360	9040	9040	9040	9040	24
398	20240103	145100	491194400	9050	9050	9050	9050	239
399	20240103	145000	489031450	9050	9050	9050	9050	19
400	20240103	144900	488859500	9050	9050	9050	9050	0
401	20240103	144800	488859500	9050	9050	9050	9050	24
402	20240103	144700	488642300	9050	9050	9050	9050	120
403	20240103	144600	487556300	9050	9050	9050	9050	0
404	20240103	144500	487556300	9050	9050	9050	9050	23
405	20240103	144400	487348150	9050	9050	9050	9050	20
406	20240103	144300	487167150	9050	9050	9050	9050	46
407	20240103	144200	486750850	9050	9050	9050	9050	111
408	20240103	144100	485746300	9050	9050	9050	9050	17
409	20240103	144000	485592450	9060	9050	9060	9050	12
410	20240103	143900	485483740	9040	9040	9040	9040	30
411	20240103	143800	485212540	9070	9070	9070	9070	2
412	20240103	143700	485194400	9040	9040	9040	9040	14
413	20240103	143600	485067840	9040	9040	9040	9040	31
414	20240103	143500	484787600	9040	9040	9040	9040	0
415	20240103	143400	484787600	9040	9040	9040	9040	12
416	20240103	143300	484679120	9040	9040	9040	9040	66
417	20240103	143200	484082480	9080	9080	9080	9080	0
418	20240103	143100	484082480	9080	9090	9090	9080	118
419	20240103	143000	483010040	9090	9030	9090	9030	3212
420	20240103	142900	453881640	9030	9030	9030	9030	0
421	20240103	142800	453881640	9030	9030	9030	9030	19
422	20240103	142700	453710070	9040	9050	9050	9040	51
423	20240103	142600	453249020	9010	9010	9010	9010	26
424	20240103	142500	453014760	9010	9060	9060	9010	18
425	20240103	142400	452852530	9010	9070	9070	9010	786
426	20240103	142300	445755970	9050	9060	9060	9050	1714
427	20240103	142200	430232130	9070	9060	9070	9060	177
428	20240103	142100	428626900	9070	9070	9070	9070	0
429	20240103	142000	428626900	9070	9060	9070	9060	233
430	20240103	141900	426513910	9070	9060	9070	9060	12
431	20240103	141800	426405180	9070	9070	9070	9070	429
432	20240103	141700	422514150	9070	9070	9070	9070	65
433	20240103	141600	421924600	9090	9090	9090	9090	1
434	20240103	141500	421915510	9070	9080	9080	9070	109
435	20240103	141400	420925920	9080	9070	9080	9070	25
436	20240103	141300	420699160	9070	9070	9070	9070	6
437	20240103	141200	420644740	9070	9070	9070	9070	30
438	20240103	141100	420372640	9070	9070	9070	9070	42
439	20240103	141000	419991700	9070	9070	9070	9070	0
440	20240103	140900	419991700	9070	9070	9070	9070	21
441	20240103	140800	419801230	9080	9080	9080	9080	25
442	20240103	140700	419574230	9090	9090	9090	9070	234
443	20240103	140600	417447830	9060	9090	9090	9060	12
444	20240103	140500	417339080	9060	9070	9090	9060	90
445	20240103	140400	416521520	9070	9060	9070	9060	678
446	20240103	140300	410378830	9060	9060	9060	9060	971
447	20240103	140200	401581570	9060	9060	9060	9060	12
448	20240103	140100	401472850	9060	9060	9090	9060	39
449	20240103	140000	401119480	9060	9060	9060	9060	15
450	20240103	135900	400983580	9090	9090	9090	9090	10
451	20240103	135800	400892680	9060	9060	9090	9060	34
452	20240103	135700	400584580	9090	9090	9090	9090	1
453	20240103	135600	400575490	9060	9060	9060	9060	13
454	20240103	135500	400457710	9070	9070	9070	9070	23
455	20240103	135400	400249100	9070	9070	9070	9070	95
456	20240103	135300	399387450	9070	9060	9070	9060	31
457	20240103	135200	399106480	9080	9060	9080	9060	59
458	20240103	135100	398571340	9090	9090	9090	9090	1
459	20240103	135000	398562250	9070	9080	9080	9070	1184
460	20240103	134900	387822970	9080	9080	9080	9080	42
461	20240103	134800	387441610	9080	9080	9080	9080	0
462	20240103	134700	387441610	9080	9080	9080	9080	37
463	20240103	134600	387105650	9080	9080	9080	9080	0
464	20240103	134500	387105650	9080	9080	9080	9080	22
465	20240103	134400	386905890	9080	9080	9080	9080	111
466	20240103	134300	385898010	9080	9100	9100	9080	8
467	20240103	134200	385825290	9080	9080	9080	9080	22
468	20240103	134100	385625530	9080	9100	9100	9080	43
469	20240103	134000	385234650	9100	9100	9100	9100	1
470	20240103	133900	385225550	9070	9070	9070	9070	25
471	20240103	133800	384998800	9100	9100	9100	9100	567
472	20240103	133700	379839100	9110	9110	9110	9110	0
473	20240103	133600	379839100	9110	9070	9110	9070	371
474	20240103	133500	376460820	9100	9100	9100	9100	268
475	20240103	133400	374022020	9100	9100	9100	9100	492
476	20240103	133300	369544820	9070	9070	9070	9070	52
477	20240103	133200	369073180	9090	9090	9090	9090	51
478	20240103	133100	368609590	9090	9090	9090	9090	14
479	20240103	133000	368482330	9090	9090	9090	9090	27
480	20240103	132900	368236900	9100	9100	9100	9100	35
481	20240103	132800	367918400	9090	9090	9110	9090	320
482	20240103	132700	365009140	9130	9120	9130	9120	11
483	20240103	132600	364908730	9090	9100	9100	9090	29
484	20240103	132500	364645080	9100	9100	9100	9100	18
485	20240103	132400	364481280	9130	9130	9130	9130	1
486	20240103	132300	364472150	9100	9100	9100	9100	24
487	20240103	132200	364253750	9100	9150	9150	9100	23
488	20240103	132100	364044300	9100	9150	9150	9100	263
489	20240103	132000	361650850	9120	9130	9140	9120	478
490	20240103	131900	357290410	9140	9140	9150	9140	228
491	20240103	131800	355206190	9150	9150	9150	9140	131
492	20240103	131700	354007560	9150	9160	9160	9150	836
493	20240103	131600	346356950	9150	9130	9150	9130	8
494	20240103	131500	346283890	9130	9130	9170	9130	92
495	20240103	131400	345443530	9170	9160	9190	9130	124
496	20240103	131300	344307040	9160	9120	9220	9080	2842
497	20240103	131200	318190740	9070	9100	9110	9070	320
498	20240103	131100	315277090	9110	9110	9110	9060	153
499	20240103	131000	313884660	9100	9090	9100	9090	711
500	20240103	130900	307419760	9040	9070	9080	9040	419
501	20240103	130800	303619120	9030	9030	9030	9030	33
502	20240103	130700	303321130	9030	9030	9030	9030	0
503	20240103	130600	303321130	9030	9030	9030	9030	11
504	20240103	130500	303221800	9020	9050	9050	9020	361
505	20240103	130400	299963520	9050	9050	9050	9050	28
506	20240103	130300	299710120	9050	9070	9070	9050	259
507	20240103	130200	297366150	9060	9060	9060	9060	112
508	20240103	130100	296351430	9050	9060	9060	9050	90
509	20240103	130000	295536420	9040	9040	9040	9040	42
510	20240103	125900	295156740	9020	9020	9020	9020	0
511	20240103	125800	295156740	9020	9020	9020	9020	31
512	20240103	125700	294877120	9060	9030	9060	9030	14
513	20240103	125600	294750670	9020	9020	9020	9020	0
514	20240103	125500	294750670	9020	9020	9020	9020	63
515	20240103	125400	294182410	9020	9020	9020	9020	0
516	20240103	125300	294182410	9020	9020	9030	9020	74
517	20240103	125200	293514840	9020	9010	9050	9010	509
518	20240103	125100	288918360	9050	9050	9050	9050	4
519	20240103	125000	288882160	9050	9050	9050	9050	12
520	20240103	124900	288773560	9060	9060	9060	9060	98
521	20240103	124800	287885680	9080	9010	9080	9010	3496
522	20240103	124700	256244440	9010	8960	9010	8960	2528
523	20240103	124600	233546660	8950	8930	8950	8930	802
524	20240103	124500	226373330	8930	8930	8930	8930	8
525	20240103	124400	226301890	8930	8920	8930	8920	16
526	20240103	124300	226159160	8930	8930	8930	8930	1
527	20240103	124200	226150230	8920	8920	8920	8920	33
528	20240103	124100	225855870	8930	8930	8930	8930	1
529	20240103	124000	225846940	8940	8930	8940	8930	184
530	20240103	123900	224203810	8930	8930	8930	8930	26
531	20240103	123800	223971630	8940	8930	8940	8930	18
532	20240103	123700	223810880	8940	8940	8940	8940	1
533	20240103	123600	223801940	8930	8930	8930	8930	31
534	20240103	123500	223525110	8940	8930	8940	8930	68
535	20240103	123400	222917720	8930	8930	8950	8930	15
536	20240103	123300	222783750	8930	8930	8930	8930	30
537	20240103	123200	222515850	8930	8930	8930	8930	0
538	20240103	123100	222515850	8930	8930	8930	8930	14
539	20240103	123000	222390830	8930	8930	8930	8930	26
540	20240103	122900	222158650	8930	8930	8930	8930	0
541	20240103	122800	222158650	8930	8930	8940	8930	23
542	20240103	122700	221953250	8930	8930	8930	8930	22
543	20240103	122600	221756790	8930	8930	8930	8930	10
544	20240103	122500	221667490	8930	8930	8930	8930	21
545	20240103	122400	221479960	8930	8930	8930	8930	0
546	20240103	122300	221479960	8930	8930	8930	8930	31
547	20240103	122200	221203130	8930	8930	8930	8930	13
548	20240103	122100	221087040	8930	8930	8930	8930	0
549	20240103	122000	221087040	8930	8930	8930	8930	31
550	20240103	121900	220810210	8930	8930	8930	8930	12
551	20240103	121800	220703050	8930	8930	8930	8930	0
552	20240103	121700	220703050	8930	8930	8930	8930	26
553	20240103	121600	220470870	8950	8930	8950	8930	34
554	20240103	121500	220167230	8950	8950	8950	8950	1
555	20240103	121400	220158280	8930	8930	8930	8930	22
556	20240103	121300	219961820	8920	8920	8920	8920	0
557	20240103	121200	219961820	8920	8920	8920	8920	21
558	20240103	121100	219774500	8920	8920	8920	8920	22
559	20240103	121000	219578260	8920	8920	8920	8920	0
560	20240103	120900	219578260	8920	8920	8920	8920	21
561	20240103	120800	219390940	8930	8930	8930	8930	228
562	20240103	120700	217354900	8930	8930	8930	8930	0
563	20240103	120600	217354900	8930	8940	8940	8930	166
564	20240103	120500	215872440	8930	8930	8930	8930	29
565	20240103	120400	215613470	8930	8930	8930	8930	0
566	20240103	120300	215613470	8930	8950	8950	8930	114
567	20240103	120200	214593450	8940	8940	8940	8940	22
568	20240103	120100	214396770	8930	8930	8930	8930	32
569	20240103	120000	214111010	8930	8930	8930	8930	11
570	20240103	115900	214012780	8930	8930	8930	8930	0
571	20240103	115800	214012780	8930	8930	8930	8930	33
572	20240103	115700	213718090	8930	8930	8930	8930	11
573	20240103	115600	213619860	8920	8920	8920	8920	0
574	20240103	115500	213619860	8920	8920	8920	8920	24
575	20240103	115400	213405780	8920	8920	8920	8920	19
576	20240103	115300	213236300	8920	8920	8920	8920	0
577	20240103	115200	213236300	8920	8920	8920	8920	32
578	20240103	115100	212950860	8920	8920	8920	8920	0
579	20240103	115000	212950860	8920	8920	8920	8920	12
580	20240103	114900	212843820	8920	8920	8920	8920	147
581	20240103	114800	211532580	8940	8940	8940	8940	1
582	20240103	114700	211523640	8920	8920	8920	8920	21
583	20240103	114600	211336320	8920	8920	8920	8920	25
584	20240103	114500	211113320	8920	8920	8920	8920	0
585	20240103	114400	211113320	8920	8920	8920	8920	54
586	20240103	114300	210631640	8920	8920	8920	8920	0
587	20240103	114200	210631640	8920	8920	8920	8920	28
588	20240103	114100	210381880	8910	8910	8910	8910	16
589	20240103	114000	210239320	8910	8920	8920	8910	300
590	20240103	113900	207564700	8930	8910	8930	8910	168
591	20240103	113800	206065450	8900	8910	8910	8900	440
592	20240103	113700	202145710	8910	8910	8910	8910	0
593	20240103	113600	202145710	8910	8910	8910	8910	28
594	20240103	113500	201896230	8910	8910	8910	8910	75
595	20240103	113400	201227980	8910	8910	8910	8910	0
596	20240103	113300	201227980	8910	8910	8910	8910	23
597	20240103	113200	201023050	8940	8940	8940	8940	1
598	20240103	113100	201014110	8910	8920	8940	8910	124
599	20240103	113000	199908350	8920	8930	8930	8920	424
600	20240103	112900	196124510	8930	8930	8930	8930	0
601	20240103	112800	196124510	8930	8930	8930	8930	19
602	20240103	112700	195954840	8930	8930	8930	8930	28
603	20240103	112600	195704800	8930	8930	8930	8930	0
604	20240103	112500	195704800	8930	8930	8930	8930	16
605	20240103	112400	195561920	8940	8940	8940	8940	17
606	20240103	112300	195409940	8940	8940	8940	8940	0
607	20240103	112200	195409940	8940	8940	8940	8940	12
608	20240103	112100	195302660	8940	8940	8940	8940	0
609	20240103	112000	195302660	8940	8960	8960	8940	57
610	20240103	111900	194792640	8940	8940	8940	8940	12
611	20240103	111800	194685360	8940	8940	8940	8940	0
612	20240103	111700	194685360	8940	8940	8940	8940	25
613	20240103	111600	194461860	8940	8940	8940	8940	19
614	20240103	111500	194292000	8940	8940	8940	8940	0
615	20240103	111400	194292000	8940	8960	8960	8940	109
616	20240103	111300	193316660	8960	8940	8960	8940	57
617	20240103	111200	192806200	8920	8920	8920	8920	0
618	20240103	111100	192806200	8920	8920	8920	8920	28
619	20240103	111000	192556440	8920	8920	8920	8920	0
620	20240103	110900	192556440	8920	8920	8920	8920	15
621	20240103	110800	192422640	8950	8920	8950	8920	32
622	20240103	110700	192137170	8920	8930	8930	8920	401
623	20240103	110600	188556250	8920	8920	8920	8920	13
624	20240103	110500	188440290	8900	8900	8900	8900	22
625	20240103	110400	188244490	8930	8900	8930	8900	173
626	20240103	110300	186702600	8900	8900	8900	8900	21
627	20240103	110200	186515700	8930	8930	8930	8930	48
628	20240103	110100	186087060	8900	8900	8900	8900	25
629	20240103	110000	185864560	8900	8900	8900	8900	18
630	20240103	105900	185704360	8900	8900	8900	8900	0
631	20240103	105800	185704360	8900	8900	8900	8900	30
632	20240103	105700	185437360	8900	8900	8900	8900	14
633	20240103	105600	185312760	8900	8900	8900	8900	0
634	20240103	105500	185312760	8900	8900	8900	8900	152
635	20240103	105400	183959960	8900	8900	8900	8900	11
636	20240103	105300	183862060	8930	8910	8930	8910	200
637	20240103	105200	182077310	8900	8900	8900	8900	29
638	20240103	105100	181819210	8890	8890	8890	8890	0
639	20240103	105000	181819210	8890	8890	8890	8890	23
640	20240103	104900	181614740	8890	8890	8890	8890	24
641	20240103	104800	181401380	8890	8890	8890	8890	0
642	20240103	104700	181401380	8890	8900	8900	8890	159
643	20240103	104600	179986470	8890	8890	8890	8890	30
644	20240103	104500	179719770	8890	8890	8890	8890	0
645	20240103	104400	179719770	8890	8890	8890	8890	13
646	20240103	104300	179604200	8890	8890	8890	8890	29
647	20240103	104200	179346390	8890	8890	8890	8890	0
648	20240103	104100	179346390	8890	8860	8890	8860	265
649	20240103	104000	176990990	8870	8870	8870	8870	0
650	20240103	103900	176990990	8870	8870	8870	8870	32
651	20240103	103800	176707150	8860	8860	8860	8860	11
652	20240103	103700	176609690	8860	8860	8860	8860	18
653	20240103	103600	176450210	8860	8860	8860	8860	22
654	20240103	103500	176255290	8860	8860	8860	8860	21
655	20240103	103400	176069230	8890	8890	8890	8890	1
656	20240103	103300	176060340	8860	8860	8860	8860	34
657	20240103	103200	175759100	8860	8860	8860	8860	12
658	20240103	103100	175652780	8860	8860	8860	8860	0
659	20240103	103000	175652780	8860	8860	8860	8860	23
660	20240103	102900	175449000	8860	8860	8860	8860	0
661	20240103	102800	175449000	8860	8860	8860	8860	20
662	20240103	102700	175271800	8900	8850	8900	8850	85
663	20240103	102600	174516550	8850	8850	8850	8850	0
664	20240103	102500	174516550	8850	8850	8850	8850	19
665	20240103	102400	174348400	8890	8850	8890	8850	26
666	20240103	102300	174118260	8850	8850	8850	8850	161
667	20240103	102200	172693410	8850	8870	8870	8850	30
668	20240103	102100	172427770	8870	8870	8870	8860	673
669	20240103	102000	166464730	8870	8870	8870	8870	0
670	20240103	101900	166464730	8870	8860	8870	8860	416
671	20240103	101800	162778880	8860	8860	8860	8860	90
672	20240103	101700	161981480	8860	8860	8860	8860	25
673	20240103	101600	161759980	8860	8860	8860	8860	601
674	20240103	101500	156435120	8860	8860	8860	8860	134
675	20240103	101400	155247880	8860	8860	8860	8860	27
676	20240103	101300	155008660	8860	8860	8860	8860	16
677	20240103	101200	154866900	8870	8870	8870	8870	682
678	20240103	101100	148817560	8870	8890	8890	8870	3706
679	20240103	101000	115934270	8900	8900	8900	8900	133
680	20240103	100900	114750570	8900	8900	8900	8900	14
681	20240103	100800	114625970	8900	8910	8910	8900	492
682	20240103	100700	110242550	8910	8910	8910	8910	2
683	20240103	100600	110224730	8910	8910	8910	8910	66
684	20240103	100500	109636670	8920	8920	8920	8920	10
685	20240103	100400	109547470	8930	8930	8930	8930	0
686	20240103	100300	109547470	8930	8930	8930	8930	11
687	20240103	100200	109449240	8930	8930	8930	8930	3
688	20240103	100100	109422450	8900	8900	8900	8900	0
689	20240103	100000	109422450	8900	8900	8930	8900	203
690	20240103	095900	107615720	8900	8900	8900	8900	101
691	20240103	095800	106716820	8900	8900	8900	8900	110
692	20240103	095700	105737820	8910	8910	8910	8910	0
693	20240103	095600	105737820	8910	8910	8910	8910	7
694	20240103	095500	105675450	8880	8880	8880	8880	0
695	20240103	095400	105675450	8880	8880	8880	8880	1342
696	20240103	095300	93758490	8880	8900	8910	8880	1748
697	20240103	095200	78215320	8900	8900	8900	8900	0
698	20240103	095100	78215320	8900	8900	8900	8900	1
699	20240103	095000	78206420	8900	8900	8900	8900	0
700	20240103	094900	78206420	8900	8910	8910	8900	778
701	20240103	094800	71278850	8930	8930	8930	8930	0
702	20240103	094700	71278850	8930	8930	8930	8930	53
703	20240103	094600	70805560	8930	8930	8930	8930	11
704	20240103	094500	70707330	8900	8900	8900	8900	0
705	20240103	094400	70707330	8900	8920	8920	8900	2410
706	20240103	094300	49251540	8930	8930	8930	8930	0
707	20240103	094200	49251540	8930	8930	8930	8930	80
708	20240103	094100	48537140	8930	8930	8930	8930	420
709	20240103	094000	44786540	8940	8940	8940	8940	0
710	20240103	093900	44786540	8940	8940	8940	8940	0
711	20240103	093800	44786540	8940	8940	8940	8940	159
712	20240103	093700	43365080	8960	8960	8960	8960	1
713	20240103	093600	43356120	8970	8970	8970	8970	0
714	20240103	093500	43356120	8970	8970	8970	8970	2
715	20240103	093400	43338180	8980	8980	8980	8980	1
716	20240103	093300	43329200	8920	8920	8920	8920	0
717	20240103	093200	43329200	8920	8920	8920	8920	9
718	20240103	093100	43248920	8920	8920	8920	8920	130
719	20240103	093000	42089320	8980	8980	8980	8980	0
720	20240103	092900	42089320	8980	8980	8980	8980	0
721	20240103	092800	42089320	8980	8920	8980	8920	3
722	20240103	092700	42062500	8910	8910	8910	8910	0
723	20240103	092600	42062500	8910	8910	8910	8910	0
724	20240103	092500	42062500	8910	8910	8910	8910	0
725	20240103	092400	42062500	8910	8910	8910	8910	0
726	20240103	092300	42062500	8910	8910	8910	8910	40
727	20240103	092200	41706100	8910	8910	8910	8910	0
728	20240103	092100	41706100	8910	8910	8910	8910	0
729	20240103	092000	41706100	8910	8910	8910	8910	10
730	20240103	091900	41617000	8910	8910	8910	8910	0
731	20240103	091800	41617000	8910	8910	8910	8910	0
732	20240103	091700	41617000	8910	8920	8920	8910	501
733	20240103	091600	37152490	8990	8990	8990	8990	1
734	20240103	091500	37143500	8920	8920	8920	8920	134
735	20240103	091400	35948220	8920	8930	8930	8920	67
736	20240103	091300	35350440	8930	8930	8930	8930	0
737	20240103	091200	35350440	8930	8950	8950	8930	1144
738	20240103	091100	25122130	9000	9000	9000	9000	0
739	20240103	091000	25122130	9000	8930	9000	8930	13
740	20240103	090900	25005300	8920	8950	8950	8920	100
741	20240103	090800	24110900	8950	8990	8990	8950	1199
742	20240103	090700	13348270	8990	8990	8990	8990	10
743	20240103	090600	13258370	8980	8980	8980	8980	2
744	20240103	090500	13240410	8980	8980	8980	8980	0
745	20240103	090400	13240410	8980	8980	8980	8980	0
746	20240103	090300	13240410	8980	8980	8980	8980	300
747	20240103	090200	10546410	8980	8980	8980	8980	0
748	20240103	090100	10546410	8980	8980	8980	8980	129
749	20240103	090000	9387990	9000	9030	9030	9000	1043