KissMeData/330350/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	211600	888226300	9780	9780	9780	9780	2487
3	20240103	211500	888226300	9780	9780	9780	9780	0
4	20240103	211400	888226300	9780	9780	9780	9780	0
5	20240103	211300	888226300	9780	9780	9780	9780	0
6	20240103	211200	888226300	9780	9780	9780	9780	0
7	20240103	211100	888226300	9780	9780	9780	9780	0
8	20240103	211000	888226300	9780	9780	9780	9780	0
9	20240103	210900	888226300	9780	9780	9780	9780	0
10	20240103	210800	888226300	9780	9780	9780	9780	0
11	20240103	210700	888226300	9780	9780	9780	9780	0
12	20240103	210600	888226300	9780	9780	9780	9780	0
13	20240103	210500	888226300	9780	9780	9780	9780	0
14	20240103	210400	888226300	9780	9780	9780	9780	0
15	20240103	210300	888226300	9780	9780	9780	9780	0
16	20240103	210200	888226300	9780	9780	9780	9780	0
17	20240103	210100	888226300	9780	9780	9780	9780	0
18	20240103	210000	888226300	9780	9780	9780	9780	0
19	20240103	205900	888226300	9780	9780	9780	9780	0
20	20240103	205800	888226300	9780	9780	9780	9780	0
21	20240103	205700	888226300	9780	9780	9780	9780	0
22	20240103	205600	888226300	9780	9780	9780	9780	0
23	20240103	205500	888226300	9780	9780	9780	9780	0
24	20240103	205400	888226300	9780	9780	9780	9780	0
25	20240103	205300	888226300	9780	9780	9780	9780	0
26	20240103	205200	888226300	9780	9780	9780	9780	0
27	20240103	205100	888226300	9780	9780	9780	9780	0
28	20240103	205000	888226300	9780	9780	9780	9780	0
29	20240103	204900	888226300	9780	9780	9780	9780	0
30	20240103	204800	888226300	9780	9780	9780	9780	0
31	20240103	204700	888226300	9780	9780	9780	9780	0
32	20240103	204600	888226300	9780	9780	9780	9780	2487
33	20240103	204500	888226300	9780	9780	9780	9780	0
34	20240103	204400	888226300	9780	9780	9780	9780	0
35	20240103	204300	888226300	9780	9780	9780	9780	0
36	20240103	204200	888226300	9780	9780	9780	9780	0
37	20240103	204100	888226300	9780	9780	9780	9780	0
38	20240103	204000	888226300	9780	9780	9780	9780	0
39	20240103	203900	888226300	9780	9780	9780	9780	0
40	20240103	203800	888226300	9780	9780	9780	9780	0
41	20240103	203700	888226300	9780	9780	9780	9780	0
42	20240103	203600	888226300	9780	9780	9780	9780	0
43	20240103	203500	888226300	9780	9780	9780	9780	0
44	20240103	203400	888226300	9780	9780	9780	9780	0
45	20240103	203300	888226300	9780	9780	9780	9780	0
46	20240103	203200	888226300	9780	9780	9780	9780	0
47	20240103	203100	888226300	9780	9780	9780	9780	0
48	20240103	203000	888226300	9780	9780	9780	9780	0
49	20240103	202900	888226300	9780	9780	9780	9780	0
50	20240103	202800	888226300	9780	9780	9780	9780	0
51	20240103	202700	888226300	9780	9780	9780	9780	0
52	20240103	202600	888226300	9780	9780	9780	9780	0
53	20240103	202500	888226300	9780	9780	9780	9780	0
54	20240103	202400	888226300	9780	9780	9780	9780	0
55	20240103	202300	888226300	9780	9780	9780	9780	0
56	20240103	202200	888226300	9780	9780	9780	9780	0
57	20240103	202100	888226300	9780	9780	9780	9780	0
58	20240103	202000	888226300	9780	9780	9780	9780	0
59	20240103	201900	888226300	9780	9780	9780	9780	0
60	20240103	201800	888226300	9780	9780	9780	9780	0
61	20240103	201700	888226300	9780	9780	9780	9780	0
62	20240103	201600	888226300	9780	9780	9780	9780	2487
63	20240103	201500	888226300	9780	9780	9780	9780	0
64	20240103	201400	888226300	9780	9780	9780	9780	0
65	20240103	201300	888226300	9780	9780	9780	9780	0
66	20240103	201200	888226300	9780	9780	9780	9780	0
67	20240103	201100	888226300	9780	9780	9780	9780	0
68	20240103	201000	888226300	9780	9780	9780	9780	0
69	20240103	200900	888226300	9780	9780	9780	9780	0
70	20240103	200800	888226300	9780	9780	9780	9780	0
71	20240103	200700	888226300	9780	9780	9780	9780	0
72	20240103	200600	888226300	9780	9780	9780	9780	0
73	20240103	200500	888226300	9780	9780	9780	9780	0
74	20240103	200400	888226300	9780	9780	9780	9780	0
75	20240103	200300	888226300	9780	9780	9780	9780	0
76	20240103	200200	888226300	9780	9780	9780	9780	0
77	20240103	200100	888226300	9780	9780	9780	9780	0
78	20240103	200000	888226300	9780	9780	9780	9780	0
79	20240103	195900	888226300	9780	9780	9780	9780	0
80	20240103	195800	888226300	9780	9780	9780	9780	0
81	20240103	195700	888226300	9780	9780	9780	9780	0
82	20240103	195600	888226300	9780	9780	9780	9780	0
83	20240103	195500	888226300	9780	9780	9780	9780	0
84	20240103	195400	888226300	9780	9780	9780	9780	0
85	20240103	195300	888226300	9780	9780	9780	9780	0
86	20240103	195200	888226300	9780	9780	9780	9780	0
87	20240103	195100	888226300	9780	9780	9780	9780	0
88	20240103	195000	888226300	9780	9780	9780	9780	0
89	20240103	194900	888226300	9780	9780	9780	9780	0
90	20240103	194800	888226300	9780	9780	9780	9780	0
91	20240103	194700	888226300	9780	9780	9780	9780	0
92	20240103	194600	888226300	9780	9780	9780	9780	2487
93	20240103	194500	888226300	9780	9780	9780	9780	0
94	20240103	194400	888226300	9780	9780	9780	9780	0
95	20240103	194300	888226300	9780	9780	9780	9780	0
96	20240103	194200	888226300	9780	9780	9780	9780	0
97	20240103	194100	888226300	9780	9780	9780	9780	0
98	20240103	194000	888226300	9780	9780	9780	9780	0
99	20240103	193900	888226300	9780	9780	9780	9780	0
100	20240103	193800	888226300	9780	9780	9780	9780	0
101	20240103	193700	888226300	9780	9780	9780	9780	0
102	20240103	193600	888226300	9780	9780	9780	9780	0
103	20240103	193500	888226300	9780	9780	9780	9780	0
104	20240103	193400	888226300	9780	9780	9780	9780	0
105	20240103	193300	888226300	9780	9780	9780	9780	0
106	20240103	193200	888226300	9780	9780	9780	9780	0
107	20240103	193100	888226300	9780	9780	9780	9780	0
108	20240103	193000	888226300	9780	9780	9780	9780	0
109	20240103	192900	888226300	9780	9780	9780	9780	0
110	20240103	192800	888226300	9780	9780	9780	9780	0
111	20240103	192700	888226300	9780	9780	9780	9780	0
112	20240103	192600	888226300	9780	9780	9780	9780	0
113	20240103	192500	888226300	9780	9780	9780	9780	0
114	20240103	192400	888226300	9780	9780	9780	9780	0
115	20240103	192300	888226300	9780	9780	9780	9780	0
116	20240103	192200	888226300	9780	9780	9780	9780	0
117	20240103	192100	888226300	9780	9780	9780	9780	0
118	20240103	192000	888226300	9780	9780	9780	9780	0
119	20240103	191900	888226300	9780	9780	9780	9780	0
120	20240103	191800	888226300	9780	9780	9780	9780	0
121	20240103	191700	888226300	9780	9780	9780	9780	0
122	20240103	191600	888226300	9780	9780	9780	9780	2487
123	20240103	191500	888226300	9780	9780	9780	9780	0
124	20240103	191400	888226300	9780	9780	9780	9780	0
125	20240103	191300	888226300	9780	9780	9780	9780	0
126	20240103	191200	888226300	9780	9780	9780	9780	0
127	20240103	191100	888226300	9780	9780	9780	9780	0
128	20240103	191000	888226300	9780	9780	9780	9780	0
129	20240103	190900	888226300	9780	9780	9780	9780	0
130	20240103	190800	888226300	9780	9780	9780	9780	0
131	20240103	190700	888226300	9780	9780	9780	9780	0
132	20240103	190600	888226300	9780	9780	9780	9780	0
133	20240103	190500	888226300	9780	9780	9780	9780	0
134	20240103	190400	888226300	9780	9780	9780	9780	0
135	20240103	190300	888226300	9780	9780	9780	9780	0
136	20240103	190200	888226300	9780	9780	9780	9780	0
137	20240103	190100	888226300	9780	9780	9780	9780	0
138	20240103	190000	888226300	9780	9780	9780	9780	0
139	20240103	185900	888226300	9780	9780	9780	9780	0
140	20240103	185800	888226300	9780	9780	9780	9780	0
141	20240103	185700	888226300	9780	9780	9780	9780	0
142	20240103	185600	888226300	9780	9780	9780	9780	0
143	20240103	185500	888226300	9780	9780	9780	9780	0
144	20240103	185400	888226300	9780	9780	9780	9780	0
145	20240103	185300	888226300	9780	9780	9780	9780	0
146	20240103	185200	888226300	9780	9780	9780	9780	0
147	20240103	185100	888226300	9780	9780	9780	9780	0
148	20240103	185000	888226300	9780	9780	9780	9780	0
149	20240103	184900	888226300	9780	9780	9780	9780	0
150	20240103	184800	888226300	9780	9780	9780	9780	0
151	20240103	184700	888226300	9780	9780	9780	9780	0
152	20240103	184600	888226300	9780	9780	9780	9780	2487
153	20240103	184500	888226300	9780	9780	9780	9780	0
154	20240103	184400	888226300	9780	9780	9780	9780	0
155	20240103	184300	888226300	9780	9780	9780	9780	0
156	20240103	184200	888226300	9780	9780	9780	9780	0
157	20240103	184100	888226300	9780	9780	9780	9780	0
158	20240103	184000	888226300	9780	9780	9780	9780	0
159	20240103	183900	888226300	9780	9780	9780	9780	0
160	20240103	183800	888226300	9780	9780	9780	9780	0
161	20240103	183700	888226300	9780	9780	9780	9780	0
162	20240103	183600	888226300	9780	9780	9780	9780	0
163	20240103	183500	888226300	9780	9780	9780	9780	0
164	20240103	183400	888226300	9780	9780	9780	9780	0
165	20240103	183300	888226300	9780	9780	9780	9780	0
166	20240103	183200	888226300	9780	9780	9780	9780	0
167	20240103	183100	888226300	9780	9780	9780	9780	0
168	20240103	183000	888226300	9780	9780	9780	9780	0
169	20240103	182900	888226300	9780	9780	9780	9780	0
170	20240103	182800	888226300	9780	9780	9780	9780	0
171	20240103	182700	888226300	9780	9780	9780	9780	0
172	20240103	182600	888226300	9780	9780	9780	9780	0
173	20240103	182500	888226300	9780	9780	9780	9780	0
174	20240103	182400	888226300	9780	9780	9780	9780	0
175	20240103	182300	888226300	9780	9780	9780	9780	0
176	20240103	182200	888226300	9780	9780	9780	9780	0
177	20240103	182100	888226300	9780	9780	9780	9780	0
178	20240103	182000	888226300	9780	9780	9780	9780	0
179	20240103	181900	888226300	9780	9780	9780	9780	0
180	20240103	181800	888226300	9780	9780	9780	9780	0
181	20240103	181700	888226300	9780	9780	9780	9780	0
182	20240103	181600	888226300	9780	9780	9780	9780	2487
183	20240103	181500	888226300	9780	9780	9780	9780	0
184	20240103	181400	888226300	9780	9780	9780	9780	0
185	20240103	181300	888226300	9780	9780	9780	9780	0
186	20240103	181200	888226300	9780	9780	9780	9780	0
187	20240103	181100	888226300	9780	9780	9780	9780	0
188	20240103	181000	888226300	9780	9780	9780	9780	0
189	20240103	180900	888226300	9780	9780	9780	9780	0
190	20240103	180800	888226300	9780	9780	9780	9780	0
191	20240103	180700	888226300	9780	9780	9780	9780	0
192	20240103	180600	888226300	9780	9780	9780	9780	0
193	20240103	180500	888226300	9780	9780	9780	9780	0
194	20240103	180400	888226300	9780	9780	9780	9780	0
195	20240103	180300	888226300	9780	9780	9780	9780	0
196	20240103	180200	888226300	9780	9780	9780	9780	0
197	20240103	180100	888226300	9780	9780	9780	9780	0
198	20240103	180000	888226300	9780	9780	9780	9780	0
199	20240103	175900	888226300	9780	9780	9780	9780	0
200	20240103	175800	888226300	9780	9780	9780	9780	0
201	20240103	175700	888226300	9780	9780	9780	9780	0
202	20240103	175600	888226300	9780	9780	9780	9780	0
203	20240103	175500	888226300	9780	9780	9780	9780	0
204	20240103	175400	888226300	9780	9780	9780	9780	0
205	20240103	175300	888226300	9780	9780	9780	9780	0
206	20240103	175200	888226300	9780	9780	9780	9780	0
207	20240103	175100	888226300	9780	9780	9780	9780	0
208	20240103	175000	888226300	9780	9780	9780	9780	0
209	20240103	174900	888226300	9780	9780	9780	9780	0
210	20240103	174800	888226300	9780	9780	9780	9780	0
211	20240103	174700	888226300	9780	9780	9780	9780	0
212	20240103	174600	888226300	9780	9780	9780	9780	2487
213	20240103	174500	888226300	9780	9780	9780	9780	0
214	20240103	174400	888226300	9780	9780	9780	9780	0
215	20240103	174300	888226300	9780	9780	9780	9780	0
216	20240103	174200	888226300	9780	9780	9780	9780	0
217	20240103	174100	888226300	9780	9780	9780	9780	0
218	20240103	174000	888226300	9780	9780	9780	9780	0
219	20240103	173900	888226300	9780	9780	9780	9780	0
220	20240103	173800	888226300	9780	9780	9780	9780	0
221	20240103	173700	888226300	9780	9780	9780	9780	0
222	20240103	173600	888226300	9780	9780	9780	9780	0
223	20240103	173500	888226300	9780	9780	9780	9780	0
224	20240103	173400	888226300	9780	9780	9780	9780	0
225	20240103	173300	888226300	9780	9780	9780	9780	0
226	20240103	173200	888226300	9780	9780	9780	9780	0
227	20240103	173100	888226300	9780	9780	9780	9780	0
228	20240103	173000	888226300	9780	9780	9780	9780	0
229	20240103	172900	888226300	9780	9780	9780	9780	0
230	20240103	172800	888226300	9780	9780	9780	9780	0
231	20240103	172700	888226300	9780	9780	9780	9780	0
232	20240103	172600	888226300	9780	9780	9780	9780	0
233	20240103	172500	888226300	9780	9780	9780	9780	0
234	20240103	172400	888226300	9780	9780	9780	9780	0
235	20240103	172300	888226300	9780	9780	9780	9780	0
236	20240103	172200	888226300	9780	9780	9780	9780	0
237	20240103	172100	888226300	9780	9780	9780	9780	0
238	20240103	172000	888226300	9780	9780	9780	9780	0
239	20240103	171900	888226300	9780	9780	9780	9780	0
240	20240103	171800	888226300	9780	9780	9780	9780	0
241	20240103	171700	888226300	9780	9780	9780	9780	0
242	20240103	171600	888226300	9780	9780	9780	9780	2487
243	20240103	171500	888226300	9780	9780	9780	9780	0
244	20240103	171400	888226300	9780	9780	9780	9780	0
245	20240103	171300	888226300	9780	9780	9780	9780	0
246	20240103	171200	888226300	9780	9780	9780	9780	0
247	20240103	171100	888226300	9780	9780	9780	9780	0
248	20240103	171000	888226300	9780	9780	9780	9780	0
249	20240103	170900	888226300	9780	9780	9780	9780	0
250	20240103	170800	888226300	9780	9780	9780	9780	0
251	20240103	170700	888226300	9780	9780	9780	9780	0
252	20240103	170600	888226300	9780	9780	9780	9780	0
253	20240103	170500	888226300	9780	9780	9780	9780	0
254	20240103	170400	888226300	9780	9780	9780	9780	0
255	20240103	170300	888226300	9780	9780	9780	9780	0
256	20240103	170200	888226300	9780	9780	9780	9780	0
257	20240103	170100	888226300	9780	9780	9780	9780	0
258	20240103	170000	888226300	9780	9780	9780	9780	0
259	20240103	165900	888226300	9780	9780	9780	9780	0
260	20240103	165800	888226300	9780	9780	9780	9780	0
261	20240103	165700	888226300	9780	9780	9780	9780	0
262	20240103	165600	888226300	9780	9780	9780	9780	0
263	20240103	165500	888226300	9780	9780	9780	9780	0
264	20240103	165400	888226300	9780	9780	9780	9780	0
265	20240103	165300	888226300	9780	9780	9780	9780	0
266	20240103	165200	888226300	9780	9780	9780	9780	0
267	20240103	165100	888226300	9780	9780	9780	9780	0
268	20240103	165000	888226300	9780	9780	9780	9780	0
269	20240103	164900	888226300	9780	9780	9780	9780	0
270	20240103	164800	888226300	9780	9780	9780	9780	0
271	20240103	164700	888226300	9780	9780	9780	9780	0
272	20240103	164600	888226300	9780	9780	9780	9780	2487
273	20240103	164500	888226300	9780	9780	9780	9780	0
274	20240103	164400	888226300	9780	9780	9780	9780	0
275	20240103	164300	888226300	9780	9780	9780	9780	0
276	20240103	164200	888226300	9780	9780	9780	9780	0
277	20240103	164100	888226300	9780	9780	9780	9780	0
278	20240103	164000	888226300	9780	9780	9780	9780	0
279	20240103	163900	888226300	9780	9780	9780	9780	0
280	20240103	163800	888226300	9780	9780	9780	9780	0
281	20240103	163700	888226300	9780	9780	9780	9780	0
282	20240103	163600	888226300	9780	9780	9780	9780	0
283	20240103	163500	888226300	9780	9780	9780	9780	0
284	20240103	163400	888226300	9780	9780	9780	9780	0
285	20240103	163300	888226300	9780	9780	9780	9780	0
286	20240103	163200	888226300	9780	9780	9780	9780	0
287	20240103	163100	888226300	9780	9780	9780	9780	0
288	20240103	163000	888226300	9780	9780	9780	9780	0
289	20240103	162900	888226300	9780	9780	9780	9780	0
290	20240103	162800	888226300	9780	9780	9780	9780	0
291	20240103	162700	888226300	9780	9780	9780	9780	0
292	20240103	162600	888226300	9780	9780	9780	9780	0
293	20240103	162500	888226300	9780	9780	9780	9780	0
294	20240103	162400	888226300	9780	9780	9780	9780	0
295	20240103	162300	888226300	9780	9780	9780	9780	0
296	20240103	162200	888226300	9780	9780	9780	9780	0
297	20240103	162100	888226300	9780	9780	9780	9780	0
298	20240103	162000	888226300	9780	9780	9780	9780	0
299	20240103	161900	888226300	9780	9780	9780	9780	0
300	20240103	161800	888226300	9780	9780	9780	9780	0
301	20240103	161700	888226300	9780	9780	9780	9780	0
302	20240103	161600	888226300	9780	9780	9780	9780	2487
303	20240103	161500	888226300	9780	9780	9780	9780	0
304	20240103	161400	888226300	9780	9780	9780	9780	0
305	20240103	161300	888226300	9780	9780	9780	9780	0
306	20240103	161200	888226300	9780	9780	9780	9780	0
307	20240103	161100	888226300	9780	9780	9780	9780	0
308	20240103	161000	888226300	9780	9780	9780	9780	0
309	20240103	160900	888226300	9780	9780	9780	9780	0
310	20240103	160800	888226300	9780	9780	9780	9780	0
311	20240103	160700	888226300	9780	9780	9780	9780	0
312	20240103	160600	888226300	9780	9780	9780	9780	0
313	20240103	160500	888226300	9780	9780	9780	9780	0
314	20240103	160400	888226300	9780	9780	9780	9780	0
315	20240103	160300	888226300	9780	9780	9780	9780	0
316	20240103	160200	888226300	9780	9780	9780	9780	0
317	20240103	160100	888226300	9780	9780	9780	9780	0
318	20240103	160000	888226300	9780	9780	9780	9780	0
319	20240103	155900	888226300	9780	9780	9780	9780	0
320	20240103	155800	888226300	9780	9780	9780	9780	0
321	20240103	155700	888226300	9780	9780	9780	9780	0
322	20240103	155600	888226300	9780	9780	9780	9780	0
323	20240103	155500	888226300	9780	9780	9780	9780	0
324	20240103	155400	888226300	9780	9780	9780	9780	0
325	20240103	155300	888226300	9780	9780	9780	9780	0
326	20240103	155200	888226300	9780	9780	9780	9780	0
327	20240103	155100	888226300	9780	9780	9780	9780	0
328	20240103	155000	888226300	9780	9780	9780	9780	0
329	20240103	154900	888226300	9780	9780	9780	9780	0
330	20240103	154800	888226300	9780	9780	9780	9780	0
331	20240103	154700	888226300	9780	9780	9780	9780	0
332	20240103	154600	888226300	9780	9780	9780	9780	2487
333	20240103	154500	888226300	9780	9780	9780	9780	0
334	20240103	154400	888226300	9780	9780	9780	9780	0
335	20240103	154300	888226300	9780	9780	9780	9780	0
336	20240103	154200	888226300	9780	9780	9780	9780	0
337	20240103	154100	888226300	9780	9780	9780	9780	0
338	20240103	154000	888226300	9780	9780	9780	9780	0
339	20240103	153900	888226300	9780	9780	9780	9780	0
340	20240103	153800	888226300	9780	9780	9780	9780	0
341	20240103	153700	888226300	9780	9780	9780	9780	0
342	20240103	153600	888226300	9780	9780	9780	9780	0
343	20240103	153500	888226300	9780	9780	9780	9780	0
344	20240103	153400	888226300	9780	9780	9780	9780	0
345	20240103	153300	888226300	9780	9780	9780	9780	0
346	20240103	153200	888226300	9780	9780	9780	9780	0
347	20240103	153100	888226300	9780	9780	9780	9780	0
348	20240103	153000	888226300	9780	9780	9780	9780	2487
349	20240103	152900	863903440	9780	9780	9780	9780	0
350	20240103	152800	863903440	9780	9780	9780	9780	0
351	20240103	152700	863903440	9780	9780	9780	9780	0
352	20240103	152600	863903440	9780	9780	9780	9780	0
353	20240103	152500	863903440	9780	9780	9780	9780	0
354	20240103	152400	863903440	9780	9780	9780	9780	0
355	20240103	152300	863903440	9780	9780	9780	9780	0
356	20240103	152200	863903440	9780	9780	9780	9780	0
357	20240103	152100	863903440	9780	9780	9780	9780	0
358	20240103	152000	863903440	9780	9780	9780	9780	0
359	20240103	151900	863903440	9780	9800	9800	9780	90
360	20240103	151800	863023140	9800	9790	9800	9790	36
361	20240103	151700	862670690	9790	9770	9790	9770	824
362	20240103	151600	854606000	9780	9790	9790	9780	134
363	20240103	151500	853295380	9790	9790	9790	9790	45
364	20240103	151400	852854830	9790	9790	9790	9790	50
365	20240103	151300	852365330	9790	9790	9790	9780	516
366	20240103	151200	847315730	9790	9790	9790	9790	300
367	20240103	151100	844378730	9790	9790	9790	9790	2
368	20240103	151000	844359150	9770	9790	9790	9770	179
369	20240103	150900	842608450	9790	9790	9790	9790	0
370	20240103	150800	842608450	9790	9790	9790	9790	800
371	20240103	150700	834776450	9790	9790	9790	9790	225
372	20240103	150600	832573700	9790	9790	9790	9790	10
373	20240103	150500	832475800	9790	9790	9790	9790	1
374	20240103	150400	832466010	9790	9790	9790	9790	0
375	20240103	150300	832466010	9790	9790	9790	9790	0
376	20240103	150200	832466010	9790	9790	9790	9790	1251
377	20240103	150100	820218720	9760	9790	9790	9760	10
378	20240103	150000	820120970	9790	9790	9790	9790	2
379	20240103	145900	820101390	9780	9780	9780	9780	166
380	20240103	145800	818477910	9780	9780	9780	9780	200
381	20240103	145700	816521910	9780	9780	9780	9780	0
382	20240103	145600	816521910	9780	9780	9780	9780	30
383	20240103	145500	816228510	9790	9790	9790	9790	200
384	20240103	145400	814270510	9790	9790	9790	9790	0
385	20240103	145300	814270510	9790	9790	9790	9790	0
386	20240103	145200	814270510	9790	9790	9790	9790	1
387	20240103	145100	814260720	9760	9760	9760	9760	0
388	20240103	145000	814260720	9760	9790	9790	9760	138
389	20240103	144900	812912550	9790	9780	9790	9780	3
390	20240103	144800	812883190	9790	9790	9790	9770	5
391	20240103	144700	812834260	9780	9780	9780	9780	100
392	20240103	144600	811856260	9780	9780	9780	9780	5
393	20240103	144500	811807360	9730	9750	9750	9730	180
394	20240103	144400	810054030	9800	9740	9800	9740	2002
395	20240103	144300	790453110	9740	9740	9740	9740	100
396	20240103	144200	789479110	9740	9760	9760	9740	33
397	20240103	144100	789157490	9760	9760	9760	9760	0
398	20240103	144000	789157490	9760	9760	9760	9760	0
399	20240103	143900	789157490	9760	9760	9760	9760	0
400	20240103	143800	789157490	9760	9760	9760	9720	3
401	20240103	143700	789128250	9720	9720	9720	9720	40
402	20240103	143600	788739450	9720	9720	9720	9720	0
403	20240103	143500	788739450	9720	9720	9720	9720	20
404	20240103	143400	788545050	9770	9760	9770	9760	35
405	20240103	143300	788203430	9760	9710	9760	9710	1444
406	20240103	143200	774181940	9700	9750	9750	9700	6486
407	20240103	143100	711164090	9730	9730	9730	9730	0
408	20240103	143000	711164090	9730	9730	9730	9730	0
409	20240103	142900	711164090	9730	9730	9730	9730	0
410	20240103	142800	711164090	9730	9730	9730	9730	190
411	20240103	142700	709315390	9730	9740	9740	9730	1100
412	20240103	142600	698606950	9770	9770	9770	9770	0
413	20240103	142500	698606950	9770	9770	9770	9770	1
414	20240103	142400	698597180	9740	9740	9740	9740	2
415	20240103	142300	698577700	9770	9770	9770	9770	2
416	20240103	142200	698558160	9740	9740	9740	9740	0
417	20240103	142100	698558160	9740	9770	9770	9740	19
418	20240103	142000	698372830	9770	9770	9770	9770	0
419	20240103	141900	698372830	9770	9770	9770	9770	17
420	20240103	141800	698206740	9770	9770	9770	9770	1
421	20240103	141700	698196970	9740	9740	9740	9740	3
422	20240103	141600	698167750	9730	9730	9730	9730	237
423	20240103	141500	695861740	9740	9740	9740	9740	0
424	20240103	141400	695861740	9740	9740	9740	9740	29
425	20240103	141300	695579280	9750	9750	9750	9750	0
426	20240103	141200	695579280	9750	9750	9750	9750	110
427	20240103	141100	694506780	9760	9760	9760	9760	30
428	20240103	141000	694213980	9750	9750	9750	9750	50
429	20240103	140900	693726480	9770	9750	9770	9750	7
430	20240103	140800	693658210	9730	9720	9730	9720	138
431	20240103	140700	692316080	9730	9730	9730	9730	179
432	20240103	140600	690574410	9760	9760	9760	9760	0
433	20240103	140500	690574410	9760	9760	9760	9760	0
434	20240103	140400	690574410	9760	9760	9760	9760	0
435	20240103	140300	690574410	9760	9760	9760	9760	100
436	20240103	140200	689598410	9760	9760	9760	9760	1
437	20240103	140100	689588650	9770	9770	9770	9770	1
438	20240103	140000	689578880	9780	9780	9780	9780	0
439	20240103	135900	689578880	9780	9780	9780	9780	0
440	20240103	135800	689578880	9780	9780	9780	9780	1
441	20240103	135700	689569100	9790	9790	9790	9790	0
442	20240103	135600	689569100	9790	9790	9790	9790	23
443	20240103	135500	689343930	9790	9790	9790	9790	0
444	20240103	135400	689343930	9790	9740	9790	9730	102
445	20240103	135300	688351310	9790	9790	9790	9790	0
446	20240103	135200	688351310	9790	9790	9790	9790	0
447	20240103	135100	688351310	9790	9790	9790	9790	0
448	20240103	135000	688351310	9790	9780	9790	9780	31
449	20240103	134900	688048120	9790	9790	9790	9790	0
450	20240103	134800	688048120	9790	9780	9790	9780	401
451	20240103	134700	684126330	9780	9740	9780	9730	494
452	20240103	134600	679314750	9740	9740	9740	9740	30
453	20240103	134500	679022550	9740	9730	9740	9730	15
454	20240103	134400	678876500	9730	9730	9730	9730	7
455	20240103	134300	678808390	9750	9750	9750	9750	1
456	20240103	134200	678798640	9730	9740	9740	9730	639
457	20240103	134100	672580870	9750	9750	9750	9750	0
458	20240103	134000	672580870	9750	9750	9750	9750	0
459	20240103	133900	672580870	9750	9750	9750	9750	318
460	20240103	133800	669480370	9790	9790	9790	9790	0
461	20240103	133700	669480370	9790	9740	9790	9730	934
462	20240103	133600	660386150	9750	9750	9750	9750	0
463	20240103	133500	660386150	9750	9750	9750	9750	166
464	20240103	133400	658767650	9790	9790	9790	9790	0
465	20240103	133300	658767650	9790	9790	9790	9790	0
466	20240103	133200	658767650	9790	9790	9790	9790	0
467	20240103	133100	658767650	9790	9790	9790	9790	0
468	20240103	133000	658767650	9790	9790	9790	9790	0
469	20240103	132900	658767650	9790	9750	9790	9750	38
470	20240103	132800	658397070	9790	9790	9790	9790	2
471	20240103	132700	658377490	9790	9790	9790	9790	0
472	20240103	132600	658377490	9790	9790	9790	9790	300
473	20240103	132500	655440490	9790	9790	9790	9790	0
474	20240103	132400	655440490	9790	9750	9790	9740	2249
475	20240103	132300	633520880	9790	9790	9790	9790	0
476	20240103	132200	633520880	9790	9790	9790	9790	1
477	20240103	132100	633511090	9790	9780	9790	9750	201
478	20240103	132000	631550900	9780	9750	9780	9750	164
479	20240103	131900	629951810	9750	9750	9750	9750	40
480	20240103	131800	629561810	9750	9770	9770	9750	1673
481	20240103	131700	613220060	9770	9770	9770	9770	52
482	20240103	131600	612712020	9780	9780	9780	9780	0
483	20240103	131500	612712020	9780	9750	9780	9750	9
484	20240103	131400	612624240	9790	9790	9790	9790	1
485	20240103	131300	612614450	9750	9750	9750	9750	0
486	20240103	131200	612614450	9750	9750	9750	9750	300
487	20240103	131100	609689450	9790	9790	9790	9790	0
488	20240103	131000	609689450	9790	9790	9790	9790	0
489	20240103	130900	609689450	9790	9790	9790	9790	13
490	20240103	130800	609562180	9750	9760	9760	9750	892
491	20240103	130700	600860700	9800	9800	9800	9800	0
492	20240103	130600	600860700	9800	9800	9800	9800	0
493	20240103	130500	600860700	9800	9800	9800	9800	17
494	20240103	130400	600694100	9810	9810	9810	9810	15
495	20240103	130300	600546950	9810	9810	9810	9810	1
496	20240103	130200	600537140	9760	9800	9800	9760	108
497	20240103	130100	599479060	9800	9800	9800	9800	87
498	20240103	130000	598626460	9820	9820	9820	9820	1
499	20240103	125900	598616640	9800	9800	9800	9800	3
500	20240103	125800	598587240	9820	9820	9820	9820	0
501	20240103	125700	598587240	9820	9810	9820	9800	50
502	20240103	125600	598097190	9800	9780	9800	9780	892
503	20240103	125500	589356590	9800	9800	9800	9800	1
504	20240103	125400	589346790	9800	9780	9800	9780	35
505	20240103	125300	589004470	9780	9760	9780	9760	18
506	20240103	125200	588828450	9790	9760	9790	9760	102
507	20240103	125100	587832900	9800	9800	9800	9800	17
508	20240103	125000	587666300	9800	9800	9800	9800	0
509	20240103	124900	587666300	9800	9800	9800	9800	0
510	20240103	124800	587666300	9800	9800	9800	9800	14
511	20240103	124700	587529100	9800	9800	9800	9800	0
512	20240103	124600	587529100	9800	9800	9800	9800	1
513	20240103	124500	587519300	9800	9800	9800	9800	0
514	20240103	124400	587519300	9800	9800	9800	9800	0
515	20240103	124300	587519300	9800	9800	9800	9800	0
516	20240103	124200	587519300	9800	9800	9800	9800	3161
517	20240103	124100	556541500	9800	9800	9800	9800	30
518	20240103	124000	556247500	9750	9750	9750	9750	290
519	20240103	123900	553420000	9790	9790	9790	9790	1
520	20240103	123800	553410210	9800	9800	9800	9800	40
521	20240103	123700	553018210	9800	9800	9800	9800	0
522	20240103	123600	553018210	9800	9800	9800	9800	1
523	20240103	123500	553008410	9780	9760	9780	9740	3938
524	20240103	123400	514577380	9780	9780	9780	9780	0
525	20240103	123300	514577380	9780	9780	9780	9780	100
526	20240103	123200	513599380	9800	9800	9800	9800	0
527	20240103	123100	513599380	9800	9800	9800	9800	0
528	20240103	123000	513599380	9800	9800	9800	9800	0
529	20240103	122900	513599380	9800	9800	9800	9800	1
530	20240103	122800	513589580	9800	9800	9800	9800	0
531	20240103	122700	513589580	9800	9800	9800	9800	0
532	20240103	122600	513589580	9800	9800	9800	9800	0
533	20240103	122500	513589580	9800	9800	9800	9800	0
534	20240103	122400	513589580	9800	9800	9800	9800	0
535	20240103	122300	513589580	9800	9790	9800	9790	644
536	20240103	122200	507283110	9790	9790	9790	9790	0
537	20240103	122100	507283110	9790	9790	9790	9790	100
538	20240103	122000	506304110	9790	9790	9790	9790	0
539	20240103	121900	506304110	9790	9790	9790	9790	2
540	20240103	121800	506284530	9790	9760	9790	9760	208
541	20240103	121700	504254420	9760	9770	9770	9760	375
542	20240103	121600	500593820	9800	9770	9800	9770	192
543	20240103	121500	498717950	9780	9780	9780	9780	75
544	20240103	121400	497984450	9780	9780	9780	9780	0
545	20240103	121300	497984450	9780	9780	9780	9780	134
546	20240103	121200	496673930	9780	9780	9780	9780	0
547	20240103	121100	496673930	9780	9780	9780	9780	103
548	20240103	121000	495666590	9780	9780	9780	9780	0
549	20240103	120900	495666590	9780	9780	9780	9780	1
550	20240103	120800	495656810	9800	9800	9800	9800	0
551	20240103	120700	495656810	9800	9800	9800	9800	0
552	20240103	120600	495656810	9800	9800	9800	9800	0
553	20240103	120500	495656810	9800	9800	9800	9800	1
554	20240103	120400	495647010	9780	9780	9780	9780	16
555	20240103	120300	495490530	9780	9770	9780	9770	83
556	20240103	120200	494679420	9770	9770	9770	9770	237
557	20240103	120100	492363930	9780	9780	9780	9770	332
558	20240103	120000	489118970	9780	9780	9780	9780	21
559	20240103	115900	488913590	9780	9800	9800	9780	216
560	20240103	115800	486801090	9800	9790	9800	9780	21
561	20240103	115700	486595410	9790	9790	9790	9790	126
562	20240103	115600	485361870	9800	9800	9800	9800	10
563	20240103	115500	485263870	9800	9790	9800	9790	21
564	20240103	115400	485058080	9800	9790	9800	9790	2
565	20240103	115300	485038490	9790	9800	9800	9790	215
566	20240103	115200	482931850	9800	9810	9810	9800	411
567	20240103	115100	478899950	9820	9820	9820	9820	0
568	20240103	115000	478899950	9820	9810	9820	9810	36
569	20240103	114900	478546480	9800	9810	9810	9800	80
570	20240103	114800	477761980	9800	9800	9800	9800	0
571	20240103	114700	477761980	9800	9800	9800	9800	54
572	20240103	114600	477232780	9800	9800	9800	9800	120
573	20240103	114500	476056780	9810	9830	9830	9810	158
574	20240103	114400	474505560	9840	9840	9840	9840	31
575	20240103	114300	474200520	9840	9840	9840	9840	3
576	20240103	114200	474171000	9840	9840	9840	9840	0
577	20240103	114100	474171000	9840	9830	9840	9830	1203
578	20240103	114000	462333580	9840	9840	9840	9840	0
579	20240103	113900	462333580	9840	9810	9840	9810	188
580	20240103	113800	460487460	9820	9820	9820	9820	0
581	20240103	113700	460487460	9820	9820	9820	9820	0
582	20240103	113600	460487460	9820	9820	9820	9820	184
583	20240103	113500	458680580	9840	9840	9840	9840	0
584	20240103	113400	458680580	9840	9840	9840	9840	31
585	20240103	113300	458375540	9840	9840	9840	9840	61
586	20240103	113200	457775300	9840	9840	9840	9840	279
587	20240103	113100	455029940	9840	9840	9840	9840	0
588	20240103	113000	455029940	9840	9840	9840	9840	68
589	20240103	112900	454360820	9840	9820	9840	9820	2632
590	20240103	112800	428503240	9810	9800	9810	9800	1398
591	20240103	112700	414797150	9800	9800	9800	9800	1
592	20240103	112600	414787350	9800	9800	9800	9800	0
593	20240103	112500	414787350	9800	9800	9800	9800	0
594	20240103	112400	414787350	9800	9800	9800	9800	102
595	20240103	112300	413787750	9800	9770	9800	9770	802
596	20240103	112200	405951000	9760	9760	9760	9760	30
597	20240103	112100	405658200	9770	9770	9770	9770	281
598	20240103	112000	402912830	9780	9780	9780	9780	385
599	20240103	111900	399147530	9780	9780	9780	9780	146
600	20240103	111800	397719650	9780	9780	9780	9780	100
601	20240103	111700	396741650	9780	9780	9780	9780	102
602	20240103	111600	395744090	9800	9800	9800	9800	0
603	20240103	111500	395744090	9800	9800	9800	9800	0
604	20240103	111400	395744090	9800	9770	9800	9770	23
605	20240103	111300	395519290	9770	9770	9770	9770	1
606	20240103	111200	395509520	9770	9770	9770	9770	3
607	20240103	111100	395480210	9750	9760	9760	9750	540
608	20240103	111000	390214910	9760	9770	9770	9760	174
609	20240103	110900	388516370	9760	9760	9770	9760	251
610	20240103	110800	386066170	9760	9770	9770	9760	323
611	20240103	110700	382913390	9770	9770	9770	9770	239
612	20240103	110600	380578360	9800	9800	9800	9800	1
613	20240103	110500	380568560	9760	9760	9760	9760	100
614	20240103	110400	379592560	9800	9800	9800	9800	200
615	20240103	110300	377632560	9810	9810	9810	9810	0
616	20240103	110200	377632560	9810	9810	9810	9810	0
617	20240103	110100	377632560	9810	9810	9810	9810	39
618	20240103	110000	377249970	9810	9810	9810	9810	501
619	20240103	105900	372335160	9750	9750	9750	9750	0
620	20240103	105800	372335160	9750	9760	9760	9750	134
621	20240103	105700	371027660	9800	9790	9800	9790	1094
622	20240103	105600	360310040	9770	9770	9770	9770	298
623	20240103	105500	357398580	9790	9790	9790	9790	3
624	20240103	105400	357369210	9790	9790	9790	9790	1
625	20240103	105300	357359420	9770	9770	9770	9770	4
626	20240103	105200	357320340	9790	9790	9790	9790	0
627	20240103	105100	357320340	9790	9790	9790	9790	1
628	20240103	105000	357310550	9750	9750	9750	9750	0
629	20240103	104900	357310550	9750	9750	9750	9750	376
630	20240103	104800	353644550	9740	9750	9760	9740	153
631	20240103	104700	352153100	9790	9790	9790	9790	0
632	20240103	104600	352153100	9790	9790	9790	9790	0
633	20240103	104500	352153100	9790	9790	9790	9790	101
634	20240103	104400	351164310	9790	9790	9790	9790	1
635	20240103	104300	351154520	9750	9750	9750	9750	0
636	20240103	104200	351154520	9750	9750	9750	9750	674
637	20240103	104100	344583020	9740	9740	9740	9740	0
638	20240103	104000	344583020	9740	9740	9740	9740	2000
639	20240103	103900	325103020	9730	9730	9730	9730	169
640	20240103	103800	323458650	9730	9730	9730	9730	33
641	20240103	103700	323137560	9730	9730	9730	9730	33
642	20240103	103600	322816470	9720	9720	9720	9720	4
643	20240103	103500	322777590	9720	9720	9720	9710	168
644	20240103	103400	321144660	9720	9720	9720	9720	35
645	20240103	103300	320804460	9710	9710	9710	9710	29
646	20240103	103200	320522870	9710	9710	9710	9710	88
647	20240103	103100	319668390	9710	9710	9710	9710	0
648	20240103	103000	319668390	9710	9710	9710	9710	0
649	20240103	102900	319668390	9710	9710	9710	9710	1
650	20240103	102800	319658680	9710	9710	9710	9710	0
651	20240103	102700	319658680	9710	9710	9710	9710	0
652	20240103	102600	319658680	9710	9750	9750	9710	126
653	20240103	102500	318435030	9750	9750	9750	9750	1
654	20240103	102400	318425280	9710	9710	9710	9710	31
655	20240103	102300	318124270	9740	9740	9740	9740	1
656	20240103	102200	318114530	9710	9740	9740	9710	905
657	20240103	102100	309312830	9750	9750	9750	9750	0
658	20240103	102000	309312830	9750	9750	9750	9750	0
659	20240103	101900	309312830	9750	9750	9750	9750	1
660	20240103	101800	309303080	9750	9750	9750	9750	0
661	20240103	101700	309303080	9750	9750	9750	9750	91
662	20240103	101600	308415830	9750	9710	9750	9710	1301
663	20240103	101500	295783080	9710	9710	9710	9710	120
664	20240103	101400	294617880	9720	9720	9720	9720	99
665	20240103	101300	293655600	9720	9730	9730	9720	2381
666	20240103	101200	270505710	9730	9740	9740	9730	229
667	20240103	101100	268275540	9740	9740	9740	9740	700
668	20240103	101000	261457540	9780	9740	9780	9740	741
669	20240103	100900	254236430	9750	9760	9790	9750	369
670	20240103	100800	250635380	9760	9760	9770	9760	135
671	20240103	100700	249317280	9760	9760	9760	9760	34
672	20240103	100600	248985440	9750	9750	9750	9750	0
673	20240103	100500	248985440	9750	9760	9760	9750	36
674	20240103	100400	248634140	9750	9760	9760	9750	1845
675	20240103	100300	230635030	9760	9780	9800	9760	2003
676	20240103	100200	211075460	9780	9780	9780	9780	39
677	20240103	100100	210694040	9770	9780	9780	9770	340
678	20240103	100000	207368870	9780	9780	9780	9780	100
679	20240103	095900	206390870	9780	9790	9790	9780	55
680	20240103	095800	205852950	9780	9780	9780	9780	0
681	20240103	095700	205852950	9780	9790	9790	9780	200
682	20240103	095600	203895970	9820	9790	9820	9790	607
683	20240103	095500	197944230	9820	9820	9820	9820	282
684	20240103	095400	195174990	9830	9790	9830	9790	56
685	20240103	095300	194625470	9790	9790	9790	9790	36
686	20240103	095200	194273030	9800	9800	9800	9800	500
687	20240103	095100	189373030	9820	9820	9820	9820	0
688	20240103	095000	189373030	9820	9820	9820	9820	100
689	20240103	094900	188391030	9770	9770	9770	9770	0
690	20240103	094800	188391030	9770	9770	9770	9770	263
691	20240103	094700	185821520	9780	9780	9780	9780	600
692	20240103	094600	179953520	9780	9780	9780	9780	1065
693	20240103	094500	169537820	9780	9840	9840	9780	1146
694	20240103	094400	158272950	9830	9830	9830	9830	141
695	20240103	094300	156886920	9820	9800	9820	9800	1347
696	20240103	094200	143679790	9800	9800	9800	9800	803
697	20240103	094100	135810390	9800	9770	9800	9770	732
698	20240103	094000	128644890	9770	9770	9770	9770	0
699	20240103	093900	128644890	9770	9770	9770	9770	237
700	20240103	093800	126329400	9760	9760	9760	9760	200
701	20240103	093700	124377400	9760	9790	9790	9760	52
702	20240103	093600	123869680	9800	9800	9800	9800	0
703	20240103	093500	123869680	9800	9800	9800	9800	0
704	20240103	093400	123869680	9800	9800	9800	9800	0
705	20240103	093300	123869680	9800	9800	9800	9800	26
706	20240103	093200	123614880	9800	9800	9800	9800	0
707	20240103	093100	123614880	9800	9800	9800	9800	500
708	20240103	093000	118714880	9800	9800	9800	9800	26
709	20240103	092900	118460080	9810	9810	9810	9810	0
710	20240103	092800	118460080	9810	9810	9810	9810	2
711	20240103	092700	118440460	9810	9810	9810	9810	0
712	20240103	092600	118440460	9810	9810	9810	9810	102
713	20240103	092500	117439840	9720	9720	9720	9720	0
714	20240103	092400	117439840	9720	9720	9720	9720	0
715	20240103	092300	117439840	9720	9780	9780	9720	264
716	20240103	092200	114868320	9810	9810	9830	9810	328
717	20240103	092100	111648660	9810	9820	9830	9810	388
718	20240103	092000	107839190	9820	9820	9820	9820	29
719	20240103	091900	107554410	9820	9820	9820	9820	466
720	20240103	091800	102978290	9810	9810	9810	9810	311
721	20240103	091700	99927380	9810	9810	9810	9810	270
722	20240103	091600	97278680	9810	9800	9810	9770	523
723	20240103	091500	92154560	9790	9720	9790	9700	763
724	20240103	091400	84708720	9780	9700	9780	9700	36
725	20240103	091300	84358240	9690	9790	9810	9680	1605
726	20240103	091200	68753760	9790	9790	9790	9730	615
727	20240103	091100	62761770	9800	9800	9800	9760	104
728	20240103	091000	61746390	9800	9790	9800	9790	187
729	20240103	090900	59913800	9800	9800	9800	9800	200
730	20240103	090800	57953800	9800	9830	9830	9800	257
731	20240103	090700	55433620	9810	9810	9820	9810	801
732	20240103	090600	47575760	9810	9770	9810	9770	2243
733	20240103	090500	25574890	9770	9770	9810	9770	307
734	20240103	090400	22575320	9770	9780	9810	9770	281
735	20240103	090300	19824380	9760	9760	9760	9760	59
736	20240103	090200	19248540	9760	9750	9760	9740	780
737	20240103	090100	11645040	9750	9800	9800	9740	444
738	20240103	090000	7309150	9800	9750	9800	9750	649