KissMeData/079980/min/candle-20240104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240104	195400	291808330	4130	4130	4130	4130	1714
3	20240104	195300	291808330	4130	4130	4130	4130	0
4	20240104	195200	291808330	4130	4130	4130	4130	0
5	20240104	195100	291808330	4130	4130	4130	4130	0
6	20240104	195000	291808330	4130	4130	4130	4130	0
7	20240104	194900	291808330	4130	4130	4130	4130	0
8	20240104	194800	291808330	4130	4130	4130	4130	0
9	20240104	194700	291808330	4130	4130	4130	4130	0
10	20240104	194600	291808330	4130	4130	4130	4130	0
11	20240104	194500	291808330	4130	4130	4130	4130	0
12	20240104	194400	291808330	4130	4130	4130	4130	0
13	20240104	194300	291808330	4130	4130	4130	4130	0
14	20240104	194200	291808330	4130	4130	4130	4130	0
15	20240104	194100	291808330	4130	4130	4130	4130	0
16	20240104	194000	291808330	4130	4130	4130	4130	0
17	20240104	193900	291808330	4130	4130	4130	4130	0
18	20240104	193800	291808330	4130	4130	4130	4130	0
19	20240104	193700	291808330	4130	4130	4130	4130	0
20	20240104	193600	291808330	4130	4130	4130	4130	0
21	20240104	193500	291808330	4130	4130	4130	4130	0
22	20240104	193400	291808330	4130	4130	4130	4130	0
23	20240104	193300	291808330	4130	4130	4130	4130	0
24	20240104	193200	291808330	4130	4130	4130	4130	0
25	20240104	193100	291808330	4130	4130	4130	4130	0
26	20240104	193000	291808330	4130	4130	4130	4130	0
27	20240104	192900	291808330	4130	4130	4130	4130	0
28	20240104	192800	291808330	4130	4130	4130	4130	0
29	20240104	192700	291808330	4130	4130	4130	4130	0
30	20240104	192600	291808330	4130	4130	4130	4130	0
31	20240104	192500	291808330	4130	4130	4130	4130	0
32	20240104	192400	291808330	4130	4130	4130	4130	1714
33	20240104	192300	291808330	4130	4130	4130	4130	0
34	20240104	192200	291808330	4130	4130	4130	4130	0
35	20240104	192100	291808330	4130	4130	4130	4130	0
36	20240104	192000	291808330	4130	4130	4130	4130	0
37	20240104	191900	291808330	4130	4130	4130	4130	0
38	20240104	191800	291808330	4130	4130	4130	4130	0
39	20240104	191700	291808330	4130	4130	4130	4130	0
40	20240104	191600	291808330	4130	4130	4130	4130	0
41	20240104	191500	291808330	4130	4130	4130	4130	0
42	20240104	191400	291808330	4130	4130	4130	4130	0
43	20240104	191300	291808330	4130	4130	4130	4130	0
44	20240104	191200	291808330	4130	4130	4130	4130	0
45	20240104	191100	291808330	4130	4130	4130	4130	0
46	20240104	191000	291808330	4130	4130	4130	4130	0
47	20240104	190900	291808330	4130	4130	4130	4130	0
48	20240104	190800	291808330	4130	4130	4130	4130	0
49	20240104	190700	291808330	4130	4130	4130	4130	0
50	20240104	190600	291808330	4130	4130	4130	4130	0
51	20240104	190500	291808330	4130	4130	4130	4130	0
52	20240104	190400	291808330	4130	4130	4130	4130	0
53	20240104	190300	291808330	4130	4130	4130	4130	0
54	20240104	190200	291808330	4130	4130	4130	4130	0
55	20240104	190100	291808330	4130	4130	4130	4130	0
56	20240104	190000	291808330	4130	4130	4130	4130	0
57	20240104	185900	291808330	4130	4130	4130	4130	0
58	20240104	185800	291808330	4130	4130	4130	4130	0
59	20240104	185700	291808330	4130	4130	4130	4130	0
60	20240104	185600	291808330	4130	4130	4130	4130	0
61	20240104	185500	291808330	4130	4130	4130	4130	0
62	20240104	185400	291808330	4130	4130	4130	4130	1714
63	20240104	185300	291808330	4130	4130	4130	4130	0
64	20240104	185200	291808330	4130	4130	4130	4130	0
65	20240104	185100	291808330	4130	4130	4130	4130	0
66	20240104	185000	291808330	4130	4130	4130	4130	0
67	20240104	184900	291808330	4130	4130	4130	4130	0
68	20240104	184800	291808330	4130	4130	4130	4130	0
69	20240104	184700	291808330	4130	4130	4130	4130	0
70	20240104	184600	291808330	4130	4130	4130	4130	0
71	20240104	184500	291808330	4130	4130	4130	4130	0
72	20240104	184400	291808330	4130	4130	4130	4130	0
73	20240104	184300	291808330	4130	4130	4130	4130	0
74	20240104	184200	291808330	4130	4130	4130	4130	0
75	20240104	184100	291808330	4130	4130	4130	4130	0
76	20240104	184000	291808330	4130	4130	4130	4130	0
77	20240104	183900	291808330	4130	4130	4130	4130	0
78	20240104	183800	291808330	4130	4130	4130	4130	0
79	20240104	183700	291808330	4130	4130	4130	4130	0
80	20240104	183600	291808330	4130	4130	4130	4130	0
81	20240104	183500	291808330	4130	4130	4130	4130	0
82	20240104	183400	291808330	4130	4130	4130	4130	0
83	20240104	183300	291808330	4130	4130	4130	4130	0
84	20240104	183200	291808330	4130	4130	4130	4130	0
85	20240104	183100	291808330	4130	4130	4130	4130	0
86	20240104	183000	291808330	4130	4130	4130	4130	0
87	20240104	182900	291808330	4130	4130	4130	4130	0
88	20240104	182800	291808330	4130	4130	4130	4130	0
89	20240104	182700	291808330	4130	4130	4130	4130	0
90	20240104	182600	291808330	4130	4130	4130	4130	0
91	20240104	182500	291808330	4130	4130	4130	4130	0
92	20240104	182400	291808330	4130	4130	4130	4130	1714
93	20240104	182300	291808330	4130	4130	4130	4130	0
94	20240104	182200	291808330	4130	4130	4130	4130	0
95	20240104	182100	291808330	4130	4130	4130	4130	0
96	20240104	182000	291808330	4130	4130	4130	4130	0
97	20240104	181900	291808330	4130	4130	4130	4130	0
98	20240104	181800	291808330	4130	4130	4130	4130	0
99	20240104	181700	291808330	4130	4130	4130	4130	0
100	20240104	181600	291808330	4130	4130	4130	4130	0
101	20240104	181500	291808330	4130	4130	4130	4130	0
102	20240104	181400	291808330	4130	4130	4130	4130	0
103	20240104	181300	291808330	4130	4130	4130	4130	0
104	20240104	181200	291808330	4130	4130	4130	4130	0
105	20240104	181100	291808330	4130	4130	4130	4130	0
106	20240104	181000	291808330	4130	4130	4130	4130	0
107	20240104	180900	291808330	4130	4130	4130	4130	0
108	20240104	180800	291808330	4130	4130	4130	4130	0
109	20240104	180700	291808330	4130	4130	4130	4130	0
110	20240104	180600	291808330	4130	4130	4130	4130	0
111	20240104	180500	291808330	4130	4130	4130	4130	0
112	20240104	180400	291808330	4130	4130	4130	4130	0
113	20240104	180300	291808330	4130	4130	4130	4130	0
114	20240104	180200	291808330	4130	4130	4130	4130	0
115	20240104	180100	291808330	4130	4130	4130	4130	0
116	20240104	180000	291808330	4130	4130	4130	4130	0
117	20240104	175900	291808330	4130	4130	4130	4130	0
118	20240104	175800	291808330	4130	4130	4130	4130	0
119	20240104	175700	291808330	4130	4130	4130	4130	0
120	20240104	175600	291808330	4130	4130	4130	4130	0
121	20240104	175500	291808330	4130	4130	4130	4130	0
122	20240104	175400	291808330	4130	4130	4130	4130	1714
123	20240104	175300	291808330	4130	4130	4130	4130	0
124	20240104	175200	291808330	4130	4130	4130	4130	0
125	20240104	175100	291808330	4130	4130	4130	4130	0
126	20240104	175000	291808330	4130	4130	4130	4130	0
127	20240104	174900	291808330	4130	4130	4130	4130	0
128	20240104	174800	291808330	4130	4130	4130	4130	0
129	20240104	174700	291808330	4130	4130	4130	4130	0
130	20240104	174600	291808330	4130	4130	4130	4130	0
131	20240104	174500	291808330	4130	4130	4130	4130	0
132	20240104	174400	291808330	4130	4130	4130	4130	0
133	20240104	174300	291808330	4130	4130	4130	4130	0
134	20240104	174200	291808330	4130	4130	4130	4130	0
135	20240104	174100	291808330	4130	4130	4130	4130	0
136	20240104	174000	291808330	4130	4130	4130	4130	0
137	20240104	173900	291808330	4130	4130	4130	4130	0
138	20240104	173800	291808330	4130	4130	4130	4130	0
139	20240104	173700	291808330	4130	4130	4130	4130	0
140	20240104	173600	291808330	4130	4130	4130	4130	0
141	20240104	173500	291808330	4130	4130	4130	4130	0
142	20240104	173400	291808330	4130	4130	4130	4130	0
143	20240104	173300	291808330	4130	4130	4130	4130	0
144	20240104	173200	291808330	4130	4130	4130	4130	0
145	20240104	173100	291808330	4130	4130	4130	4130	0
146	20240104	173000	291808330	4130	4130	4130	4130	0
147	20240104	172900	291808330	4130	4130	4130	4130	0
148	20240104	172800	291808330	4130	4130	4130	4130	0
149	20240104	172700	291808330	4130	4130	4130	4130	0
150	20240104	172600	291808330	4130	4130	4130	4130	0
151	20240104	172500	291808330	4130	4130	4130	4130	0
152	20240104	172400	291808330	4130	4130	4130	4130	1714
153	20240104	172300	291808330	4130	4130	4130	4130	0
154	20240104	172200	291808330	4130	4130	4130	4130	0
155	20240104	172100	291808330	4130	4130	4130	4130	0
156	20240104	172000	291808330	4130	4130	4130	4130	0
157	20240104	171900	291808330	4130	4130	4130	4130	0
158	20240104	171800	291808330	4130	4130	4130	4130	0
159	20240104	171700	291808330	4130	4130	4130	4130	0
160	20240104	171600	291808330	4130	4130	4130	4130	0
161	20240104	171500	291808330	4130	4130	4130	4130	0
162	20240104	171400	291808330	4130	4130	4130	4130	0
163	20240104	171300	291808330	4130	4130	4130	4130	0
164	20240104	171200	291808330	4130	4130	4130	4130	0
165	20240104	171100	291808330	4130	4130	4130	4130	0
166	20240104	171000	291808330	4130	4130	4130	4130	0
167	20240104	170900	291808330	4130	4130	4130	4130	0
168	20240104	170800	291808330	4130	4130	4130	4130	0
169	20240104	170700	291808330	4130	4130	4130	4130	0
170	20240104	170600	291808330	4130	4130	4130	4130	0
171	20240104	170500	291808330	4130	4130	4130	4130	0
172	20240104	170400	291808330	4130	4130	4130	4130	0
173	20240104	170300	291808330	4130	4130	4130	4130	0
174	20240104	170200	291808330	4130	4130	4130	4130	0
175	20240104	170100	291808330	4130	4130	4130	4130	0
176	20240104	170000	291808330	4130	4130	4130	4130	0
177	20240104	165900	291808330	4130	4130	4130	4130	0
178	20240104	165800	291808330	4130	4130	4130	4130	0
179	20240104	165700	291808330	4130	4130	4130	4130	0
180	20240104	165600	291808330	4130	4130	4130	4130	0
181	20240104	165500	291808330	4130	4130	4130	4130	0
182	20240104	165400	291808330	4130	4130	4130	4130	1714
183	20240104	165300	291808330	4130	4130	4130	4130	0
184	20240104	165200	291808330	4130	4130	4130	4130	0
185	20240104	165100	291808330	4130	4130	4130	4130	0
186	20240104	165000	291808330	4130	4130	4130	4130	0
187	20240104	164900	291808330	4130	4130	4130	4130	0
188	20240104	164800	291808330	4130	4130	4130	4130	0
189	20240104	164700	291808330	4130	4130	4130	4130	0
190	20240104	164600	291808330	4130	4130	4130	4130	0
191	20240104	164500	291808330	4130	4130	4130	4130	0
192	20240104	164400	291808330	4130	4130	4130	4130	0
193	20240104	164300	291808330	4130	4130	4130	4130	0
194	20240104	164200	291808330	4130	4130	4130	4130	0
195	20240104	164100	291808330	4130	4130	4130	4130	0
196	20240104	164000	291808330	4130	4130	4130	4130	0
197	20240104	163900	291808330	4130	4130	4130	4130	0
198	20240104	163800	291808330	4130	4130	4130	4130	0
199	20240104	163700	291808330	4130	4130	4130	4130	0
200	20240104	163600	291808330	4130	4130	4130	4130	0
201	20240104	163500	291808330	4130	4130	4130	4130	0
202	20240104	163400	291808330	4130	4130	4130	4130	0
203	20240104	163300	291808330	4130	4130	4130	4130	0
204	20240104	163200	291808330	4130	4130	4130	4130	0
205	20240104	163100	291808330	4130	4130	4130	4130	0
206	20240104	163000	291808330	4130	4130	4130	4130	0
207	20240104	162900	291808330	4130	4130	4130	4130	0
208	20240104	162800	291808330	4130	4130	4130	4130	0
209	20240104	162700	291808330	4130	4130	4130	4130	0
210	20240104	162600	291808330	4130	4130	4130	4130	0
211	20240104	162500	291808330	4130	4130	4130	4130	0
212	20240104	162400	291808330	4130	4130	4130	4130	1714
213	20240104	162300	291808330	4130	4130	4130	4130	0
214	20240104	162200	291808330	4130	4130	4130	4130	0
215	20240104	162100	291808330	4130	4130	4130	4130	0
216	20240104	162000	291808330	4130	4130	4130	4130	0
217	20240104	161900	291808330	4130	4130	4130	4130	0
218	20240104	161800	291808330	4130	4130	4130	4130	0
219	20240104	161700	291808330	4130	4130	4130	4130	0
220	20240104	161600	291808330	4130	4130	4130	4130	0
221	20240104	161500	291808330	4130	4130	4130	4130	0
222	20240104	161400	291808330	4130	4130	4130	4130	0
223	20240104	161300	291808330	4130	4130	4130	4130	0
224	20240104	161200	291808330	4130	4130	4130	4130	0
225	20240104	161100	291808330	4130	4130	4130	4130	0
226	20240104	161000	291808330	4130	4130	4130	4130	0
227	20240104	160900	291808330	4130	4130	4130	4130	0
228	20240104	160800	291808330	4130	4130	4130	4130	0
229	20240104	160700	291808330	4130	4130	4130	4130	0
230	20240104	160600	291808330	4130	4130	4130	4130	0
231	20240104	160500	291808330	4130	4130	4130	4130	0
232	20240104	160400	291808330	4130	4130	4130	4130	0
233	20240104	160300	291808330	4130	4130	4130	4130	0
234	20240104	160200	291808330	4130	4130	4130	4130	0
235	20240104	160100	291808330	4130	4130	4130	4130	0
236	20240104	160000	291808330	4130	4130	4130	4130	0
237	20240104	155900	291808330	4130	4130	4130	4130	0
238	20240104	155800	291808330	4130	4130	4130	4130	0
239	20240104	155700	291808330	4130	4130	4130	4130	0
240	20240104	155600	291808330	4130	4130	4130	4130	0
241	20240104	155500	291808330	4130	4130	4130	4130	0
242	20240104	155400	291808330	4130	4130	4130	4130	1714
243	20240104	155300	291808330	4130	4130	4130	4130	0
244	20240104	155200	291808330	4130	4130	4130	4130	0
245	20240104	155100	291808330	4130	4130	4130	4130	0
246	20240104	155000	291808330	4130	4130	4130	4130	0
247	20240104	154900	291808330	4130	4130	4130	4130	0
248	20240104	154800	291808330	4130	4130	4130	4130	0
249	20240104	154700	291808330	4130	4130	4130	4130	0
250	20240104	154600	291808330	4130	4130	4130	4130	0
251	20240104	154500	291808330	4130	4130	4130	4130	0
252	20240104	154400	291808330	4130	4130	4130	4130	0
253	20240104	154300	291808330	4130	4130	4130	4130	0
254	20240104	154200	291808330	4130	4130	4130	4130	0
255	20240104	154100	291808330	4130	4130	4130	4130	0
256	20240104	154000	291808330	4130	4130	4130	4130	0
257	20240104	153900	291808330	4130	4130	4130	4130	0
258	20240104	153800	291808330	4130	4130	4130	4130	0
259	20240104	153700	291808330	4130	4130	4130	4130	0
260	20240104	153600	291808330	4130	4130	4130	4130	0
261	20240104	153500	291808330	4130	4130	4130	4130	0
262	20240104	153400	291808330	4130	4130	4130	4130	0
263	20240104	153300	291808330	4130	4130	4130	4130	0
264	20240104	153200	291808330	4130	4130	4130	4130	0
265	20240104	153100	291808330	4130	4130	4130	4130	0
266	20240104	153000	291808330	4130	4130	4130	4130	1714
267	20240104	152900	284729510	4115	4115	4115	4115	0
268	20240104	152800	284729510	4115	4115	4115	4115	0
269	20240104	152700	284729510	4115	4115	4115	4115	0
270	20240104	152600	284729510	4115	4115	4115	4115	0
271	20240104	152500	284729510	4115	4115	4115	4115	0
272	20240104	152400	284729510	4115	4115	4115	4115	0
273	20240104	152300	284729510	4115	4115	4115	4115	0
274	20240104	152200	284729510	4115	4115	4115	4115	0
275	20240104	152100	284729510	4115	4115	4115	4115	0
276	20240104	152000	284729510	4115	4115	4115	4115	0
277	20240104	151900	284729510	4115	4085	4115	4085	1000
278	20240104	151800	280625665	4085	4080	4085	4080	1584
279	20240104	151700	274162940	4080	4080	4080	4080	302
280	20240104	151600	272930780	4080	4085	4085	4080	806
281	20240104	151500	269642295	4080	4080	4080	4080	51
282	20240104	151400	269434215	4085	4085	4085	4085	0
283	20240104	151300	269434215	4085	4080	4085	4075	1785
284	20240104	151200	262156875	4085	4085	4085	4085	1
285	20240104	151100	262152790	4085	4100	4100	4085	175
286	20240104	151000	261437900	4100	4100	4100	4100	10
287	20240104	150900	261396900	4105	4105	4105	4105	0
288	20240104	150800	261396900	4105	4105	4105	4105	0
289	20240104	150700	261396900	4105	4105	4105	4105	0
290	20240104	150600	261396900	4105	4105	4105	4105	0
291	20240104	150500	261396900	4105	4090	4105	4090	100
292	20240104	150400	260986875	4090	4090	4090	4090	0
293	20240104	150300	260986875	4090	4090	4090	4090	3
294	20240104	150200	260974605	4095	4095	4095	4095	1
295	20240104	150100	260970510	4095	4090	4095	4085	2470
296	20240104	150000	250872655	4095	4095	4095	4095	10
297	20240104	145900	250831705	4090	4090	4090	4090	235
298	20240104	145800	249870555	4090	4090	4090	4090	0
299	20240104	145700	249870555	4090	4090	4090	4090	0
300	20240104	145600	249870555	4090	4090	4090	4090	0
301	20240104	145500	249870555	4090	4090	4090	4090	18
302	20240104	145400	249796935	4090	4090	4090	4090	0
303	20240104	145300	249796935	4090	4090	4090	4090	1
304	20240104	145200	249792845	4090	4090	4090	4090	0
305	20240104	145100	249792845	4090	4090	4090	4090	200
306	20240104	145000	248974845	4090	4090	4090	4090	7
307	20240104	144900	248946215	4100	4090	4100	4090	28
308	20240104	144800	248831685	4090	4090	4090	4090	0
309	20240104	144700	248831685	4090	4090	4090	4090	0
310	20240104	144600	248831685	4090	4090	4090	4090	200
311	20240104	144500	248013685	4100	4100	4100	4100	250
312	20240104	144400	246988685	4090	4090	4090	4090	0
313	20240104	144300	246988685	4090	4090	4090	4090	0
314	20240104	144200	246988685	4090	4090	4090	4090	1
315	20240104	144100	246984595	4090	4090	4090	4090	1
316	20240104	144000	246980505	4090	4095	4095	4090	2
317	20240104	143900	246972320	4085	4085	4085	4085	0
318	20240104	143800	246972320	4085	4085	4085	4085	0
319	20240104	143700	246972320	4085	4085	4085	4085	0
320	20240104	143600	246972320	4085	4085	4085	4085	0
321	20240104	143500	246972320	4085	4085	4085	4085	1
322	20240104	143400	246968235	4100	4100	4100	4100	0
323	20240104	143300	246968235	4100	4100	4100	4100	1
324	20240104	143200	246964135	4080	4080	4080	4080	0
325	20240104	143100	246964135	4080	4095	4095	4080	30
326	20240104	143000	246841655	4095	4095	4095	4095	0
327	20240104	142900	246841655	4095	4095	4095	4095	0
328	20240104	142800	246841655	4095	4095	4095	4095	0
329	20240104	142700	246841655	4095	4095	4095	4095	0
330	20240104	142600	246841655	4095	4095	4095	4095	0
331	20240104	142500	246841655	4095	4095	4095	4095	2
332	20240104	142400	246833465	4100	4100	4100	4100	0
333	20240104	142300	246833465	4100	4100	4100	4100	1
334	20240104	142200	246829365	4100	4100	4100	4100	153
335	20240104	142100	246202065	4100	4090	4100	4090	2073
336	20240104	142000	237714515	4085	4080	4085	4080	435
337	20240104	141900	235937545	4080	4080	4080	4080	50
338	20240104	141800	235733545	4080	4075	4080	4075	390
339	20240104	141700	234144290	4075	4075	4075	4075	0
340	20240104	141600	234144290	4075	4075	4075	4075	680
341	20240104	141500	231373290	4075	4080	4080	4075	2
342	20240104	141400	231365135	4080	4080	4080	4080	20
343	20240104	141300	231283535	4080	4080	4080	4080	10
344	20240104	141200	231242735	4080	4080	4080	4080	1
345	20240104	141100	231238655	4085	4080	4085	4080	222
346	20240104	141000	230332395	4080	4080	4080	4080	122
347	20240104	140900	229834635	4080	4080	4080	4080	0
348	20240104	140800	229834635	4080	4080	4080	4080	0
349	20240104	140700	229834635	4080	4080	4080	4080	0
350	20240104	140600	229834635	4080	4080	4080	4080	0
351	20240104	140500	229834635	4080	4080	4080	4080	401
352	20240104	140400	228198555	4080	4080	4080	4080	1
353	20240104	140300	228194475	4075	4080	4080	4075	653
354	20240104	140200	225533450	4080	4080	4080	4080	2
355	20240104	140100	225525290	4080	4080	4080	4080	0
356	20240104	140000	225525290	4080	4080	4080	4080	18
357	20240104	135900	225451850	4080	4080	4080	4080	282
358	20240104	135800	224301290	4085	4085	4085	4085	0
359	20240104	135700	224301290	4085	4085	4085	4085	100
360	20240104	135600	223892790	4095	4095	4095	4095	0
361	20240104	135500	223892790	4095	4095	4095	4095	1
362	20240104	135400	223888695	4080	4080	4080	4080	0
363	20240104	135300	223888695	4080	4080	4080	4080	0
364	20240104	135200	223888695	4080	4085	4085	4080	3010
365	20240104	135100	211606820	4080	4080	4080	4080	0
366	20240104	135000	211606820	4080	4080	4080	4080	0
367	20240104	134900	211606820	4080	4080	4080	4080	0
368	20240104	134800	211606820	4080	4080	4080	4080	0
369	20240104	134700	211606820	4080	4080	4080	4080	45
370	20240104	134600	211423220	4090	4090	4090	4090	0
371	20240104	134500	211423220	4090	4090	4090	4090	7
372	20240104	134400	211394590	4090	4085	4090	4085	267
373	20240104	134300	210303375	4080	4080	4080	4080	0
374	20240104	134200	210303375	4080	4080	4080	4080	0
375	20240104	134100	210303375	4080	4080	4080	4080	0
376	20240104	134000	210303375	4080	4080	4080	4080	253
377	20240104	133900	209271135	4080	4080	4080	4080	30
378	20240104	133800	209148735	4080	4080	4080	4080	0
379	20240104	133700	209148735	4080	4080	4080	4080	125
380	20240104	133600	208638735	4080	4080	4080	4080	0
381	20240104	133500	208638735	4080	4080	4080	4080	0
382	20240104	133400	208638735	4080	4080	4080	4080	50
383	20240104	133300	208434735	4080	4080	4080	4080	3
384	20240104	133200	208422495	4080	4080	4080	4080	0
385	20240104	133100	208422495	4080	4080	4080	4080	50
386	20240104	133000	208218495	4080	4080	4080	4080	50
387	20240104	132900	208014495	4080	4080	4080	4080	0
388	20240104	132800	208014495	4080	4080	4080	4080	0
389	20240104	132700	208014495	4080	4080	4080	4080	0
390	20240104	132600	208014495	4080	4080	4080	4080	0
391	20240104	132500	208014495	4080	4080	4080	4080	100
392	20240104	132400	207606495	4075	4075	4075	4075	0
393	20240104	132300	207606495	4075	4075	4075	4075	0
394	20240104	132200	207606495	4075	4075	4075	4075	100
395	20240104	132100	207198995	4080	4080	4080	4080	0
396	20240104	132000	207198995	4080	4080	4080	4080	5
397	20240104	131900	207178595	4080	4080	4080	4080	0
398	20240104	131800	207178595	4080	4080	4080	4080	0
399	20240104	131700	207178595	4080	4080	4080	4080	0
400	20240104	131600	207178595	4080	4080	4080	4080	0
401	20240104	131500	207178595	4080	4080	4080	4080	0
402	20240104	131400	207178595	4080	4080	4080	4080	0
403	20240104	131300	207178595	4080	4075	4080	4075	1102
404	20240104	131200	202687435	4075	4075	4075	4075	20
405	20240104	131100	202605935	4080	4080	4080	4080	0
406	20240104	131000	202605935	4080	4080	4080	4080	0
407	20240104	130900	202605935	4080	4080	4080	4080	0
408	20240104	130800	202605935	4080	4080	4080	4080	1
409	20240104	130700	202601855	4085	4085	4085	4085	100
410	20240104	130600	202193355	4080	4080	4080	4080	3
411	20240104	130500	202181115	4085	4090	4090	4085	3
412	20240104	130400	202168855	4095	4095	4095	4095	20
413	20240104	130300	202086955	4095	4095	4095	4095	0
414	20240104	130200	202086955	4095	4095	4095	4095	0
415	20240104	130100	202086955	4095	4095	4095	4095	1
416	20240104	130000	202082860	4075	4075	4075	4075	1
417	20240104	125900	202078785	4090	4090	4090	4090	780
418	20240104	125800	198888585	4090	4090	4090	4090	2
419	20240104	125700	198880405	4080	4080	4080	4080	29
420	20240104	125600	198762085	4080	4080	4080	4080	0
421	20240104	125500	198762085	4080	4080	4080	4080	123
422	20240104	125400	198260245	4085	4085	4085	4085	0
423	20240104	125300	198260245	4085	4085	4085	4085	0
424	20240104	125200	198260245	4085	4085	4085	4085	1
425	20240104	125100	198256160	4085	4085	4085	4085	7
426	20240104	125000	198227565	4095	4095	4095	4095	0
427	20240104	124900	198227565	4095	4095	4095	4095	0
428	20240104	124800	198227565	4095	4095	4095	4095	307
429	20240104	124700	196970400	4095	4095	4095	4095	50
430	20240104	124600	196765650	4095	4095	4095	4095	0
431	20240104	124500	196765650	4095	4095	4095	4095	100
432	20240104	124400	196356150	4095	4095	4095	4095	50
433	20240104	124300	196151400	4095	4095	4095	4095	0
434	20240104	124200	196151400	4095	4095	4095	4095	3
435	20240104	124100	196139115	4085	4085	4085	4085	0
436	20240104	124000	196139115	4085	4085	4085	4085	0
437	20240104	123900	196139115	4085	4080	4085	4080	865
438	20240104	123800	192605750	4075	4075	4075	4075	0
439	20240104	123700	192605750	4075	4075	4075	4075	0
440	20240104	123600	192605750	4075	4075	4075	4075	0
441	20240104	123500	192605750	4075	4075	4075	4075	0
442	20240104	123400	192605750	4075	4075	4075	4075	0
443	20240104	123300	192605750	4075	4075	4075	4075	0
444	20240104	123200	192605750	4075	4075	4075	4075	0
445	20240104	123100	192605750	4075	4075	4075	4075	0
446	20240104	123000	192605750	4075	4075	4075	4075	0
447	20240104	122900	192605750	4075	4075	4075	4075	0
448	20240104	122800	192605750	4075	4075	4075	4075	663
449	20240104	122700	189904025	4080	4080	4080	4080	0
450	20240104	122600	189904025	4080	4080	4080	4080	0
451	20240104	122500	189904025	4080	4080	4080	4080	0
452	20240104	122400	189904025	4080	4080	4080	4080	152
453	20240104	122300	189283865	4080	4080	4080	4080	5
454	20240104	122200	189263465	4080	4080	4080	4080	0
455	20240104	122100	189263465	4080	4080	4080	4080	5
456	20240104	122000	189243065	4080	4080	4080	4080	0
457	20240104	121900	189243065	4080	4080	4080	4080	0
458	20240104	121800	189243065	4080	4080	4080	4080	328
459	20240104	121700	187904825	4080	4080	4080	4080	0
460	20240104	121600	187904825	4080	4080	4080	4080	1
461	20240104	121500	187900745	4065	4065	4065	4065	0
462	20240104	121400	187900745	4065	4075	4075	4065	268
463	20240104	121300	186810490	4075	4070	4075	4065	1082
464	20240104	121200	182409770	4070	4070	4070	4070	1400
465	20240104	121100	176711770	4070	4070	4070	4070	20
466	20240104	121000	176630370	4070	4075	4075	4070	500
467	20240104	120900	174594365	4080	4080	4080	4080	0
468	20240104	120800	174594365	4080	4080	4080	4080	57
469	20240104	120700	174361805	4080	4080	4080	4080	0
470	20240104	120600	174361805	4080	4080	4080	4080	0
471	20240104	120500	174361805	4080	4080	4080	4080	0
472	20240104	120400	174361805	4080	4080	4080	4080	45
473	20240104	120300	174178205	4080	4080	4080	4080	5
474	20240104	120200	174157805	4080	4085	4085	4080	154
475	20240104	120100	173528725	4085	4085	4085	4085	0
476	20240104	120000	173528725	4085	4085	4085	4085	3
477	20240104	115900	173516470	4085	4085	4085	4085	0
478	20240104	115800	173516470	4085	4085	4085	4085	1
479	20240104	115700	173512385	4085	4085	4085	4080	51
480	20240104	115600	173304215	4085	4085	4085	4085	0
481	20240104	115500	173304215	4085	4085	4085	4085	0
482	20240104	115400	173304215	4085	4080	4085	4080	33
483	20240104	115300	173169415	4085	4085	4085	4085	1
484	20240104	115200	173165330	4085	4085	4085	4085	8
485	20240104	115100	173132650	4085	4085	4085	4085	633
486	20240104	115000	170546845	4085	4085	4085	4085	1
487	20240104	114900	170542760	4085	4075	4085	4070	459
488	20240104	114800	168674075	4080	4085	4090	4080	17
489	20240104	114700	168604665	4095	4095	4095	4095	0
490	20240104	114600	168604665	4095	4095	4095	4095	1
491	20240104	114500	168600570	4070	4075	4075	4070	2615
492	20240104	114400	157956170	4075	4075	4075	4075	200
493	20240104	114300	157141170	4090	4090	4090	4090	516
494	20240104	114200	155030730	4090	4090	4090	4090	7
495	20240104	114100	155002100	4075	4075	4075	4075	5
496	20240104	114000	154981725	4070	4090	4090	4070	3
497	20240104	113900	154969495	4075	4075	4075	4075	4
498	20240104	113800	154953195	4075	4090	4090	4075	13
499	20240104	113700	154900055	4090	4090	4090	4090	0
500	20240104	113600	154900055	4090	4075	4090	4075	254
501	20240104	113500	153864990	4075	4075	4075	4075	50
502	20240104	113400	153661240	4075	4075	4075	4075	1
503	20240104	113300	153657165	4070	4070	4070	4070	0
504	20240104	113200	153657165	4070	4075	4075	4070	90
505	20240104	113100	153290860	4070	4070	4070	4070	0
506	20240104	113000	153290860	4070	4070	4070	4070	0
507	20240104	112900	153290860	4070	4075	4075	4070	203
508	20240104	112800	152463645	4070	4070	4070	4070	205
509	20240104	112700	151629295	4070	4070	4075	4070	47
510	20240104	112600	151438000	4065	4070	4070	4065	717
511	20240104	112500	148522745	4070	4075	4075	4065	7530
512	20240104	112400	117877910	4075	4075	4075	4075	1
513	20240104	112300	117873835	4085	4070	4085	4070	747
514	20240104	112200	114833470	4080	4080	4080	4070	801
515	20240104	112100	111567190	4080	4080	4080	4080	122
516	20240104	112000	111069430	4075	4070	4080	4070	3
517	20240104	111900	111057205	4075	4080	4080	4075	6
518	20240104	111800	111032750	4075	4075	4075	4075	2
519	20240104	111700	111024600	4075	4075	4075	4075	2
520	20240104	111600	111016450	4075	4075	4080	4075	21
521	20240104	111500	110930870	4075	4075	4080	4070	107
522	20240104	111400	110495050	4075	4075	4075	4075	1054
523	20240104	111300	106200000	4080	4080	4080	4080	4
524	20240104	111200	106183680	4085	4085	4085	4085	1
525	20240104	111100	106179595	4085	4075	4085	4075	1001
526	20240104	111000	102100510	4085	4085	4085	4085	0
527	20240104	110900	102100510	4085	4085	4085	4085	0
528	20240104	110800	102100510	4085	4085	4085	4085	450
529	20240104	110700	100262260	4085	4085	4085	4085	0
530	20240104	110600	100262260	4085	4085	4085	4085	0
531	20240104	110500	100262260	4085	4085	4085	4085	0
532	20240104	110400	100262260	4085	4080	4085	4080	327
533	20240104	110300	98928095	4080	4080	4080	4080	9
534	20240104	110200	98891375	4080	4080	4080	4080	355
535	20240104	110100	97442975	4080	4080	4080	4080	3
536	20240104	110000	97430735	4080	4080	4080	4080	1
537	20240104	105900	97426655	4075	4080	4080	4075	500
538	20240104	105800	95388080	4080	4090	4090	4080	672
539	20240104	105700	92646310	4090	4090	4090	4090	0
540	20240104	105600	92646310	4090	4090	4090	4090	300
541	20240104	105500	91419310	4080	4080	4080	4080	500
542	20240104	105400	89379310	4090	4085	4090	4085	2
543	20240104	105300	89371135	4090	4090	4090	4090	590
544	20240104	105200	86958035	4075	4075	4075	4075	29
545	20240104	105100	86839860	4075	4105	4105	4075	131
546	20240104	105000	86305855	4080	4085	4085	4080	4510
547	20240104	104900	67902225	4105	4105	4105	4105	0
548	20240104	104800	67902225	4105	4105	4105	4105	0
549	20240104	104700	67902225	4105	4105	4105	4105	1
550	20240104	104600	67898120	4105	4090	4105	4085	863
551	20240104	104500	64372475	4090	4090	4090	4090	1364
552	20240104	104400	58793715	4105	4105	4105	4105	1
553	20240104	104300	58789610	4105	4095	4105	4095	5
554	20240104	104200	58769125	4095	4095	4095	4095	1
555	20240104	104100	58765030	4095	4095	4095	4095	1
556	20240104	104000	58760935	4105	4105	4105	4105	211
557	20240104	103900	57894780	4105	4105	4105	4105	96
558	20240104	103800	57500700	4105	4105	4105	4105	0
559	20240104	103700	57500700	4105	4095	4105	4095	203
560	20240104	103600	56669405	4100	4105	4105	4100	444
561	20240104	103500	54846800	4105	4105	4105	4105	0
562	20240104	103400	54846800	4105	4105	4105	4105	1
563	20240104	103300	54842695	4095	4095	4095	4095	0
564	20240104	103200	54842695	4095	4095	4095	4095	0
565	20240104	103100	54842695	4095	4095	4095	4095	50
566	20240104	103000	54637945	4105	4105	4105	4105	1
567	20240104	102900	54633840	4105	4105	4105	4105	5
568	20240104	102800	54613315	4095	4095	4095	4095	0
569	20240104	102700	54613315	4095	4095	4095	4095	350
570	20240104	102600	53180065	4105	4105	4105	4105	1
571	20240104	102500	53175960	4105	4100	4105	4100	600
572	20240104	102400	50714460	4100	4100	4100	4100	0
573	20240104	102300	50714460	4100	4100	4100	4100	23
574	20240104	102200	50620160	4100	4100	4100	4100	50
575	20240104	102100	50415160	4100	4100	4100	4100	400
576	20240104	102000	48775160	4090	4090	4105	4090	52
577	20240104	101900	48562465	4090	4090	4090	4090	10
578	20240104	101800	48521565	4085	4085	4085	4085	3
579	20240104	101700	48509310	4085	4085	4085	4085	288
580	20240104	101600	47332830	4085	4095	4095	4085	3887
581	20240104	101500	31443490	4095	4095	4095	4095	55
582	20240104	101400	31218265	4095	4095	4095	4095	0
583	20240104	101300	31218265	4095	4105	4105	4095	286
584	20240104	101200	30047085	4105	4105	4105	4105	1
585	20240104	101100	30042980	4095	4095	4095	4095	535
586	20240104	101000	27852155	4100	4100	4100	4100	3
587	20240104	100900	27839855	4100	4100	4105	4100	91
588	20240104	100800	27466750	4110	4110	4110	4110	0
589	20240104	100700	27466750	4110	4110	4110	4110	1
590	20240104	100600	27462640	4110	4110	4110	4110	102
591	20240104	100500	27043420	4105	4105	4105	4105	100
592	20240104	100400	26632920	4100	4100	4100	4100	100
593	20240104	100300	26222920	4105	4105	4105	4105	0
594	20240104	100200	26222920	4105	4100	4105	4100	201
595	20240104	100100	25398815	4110	4105	4110	4105	52
596	20240104	100000	25185345	4115	4110	4115	4110	19
597	20240104	095900	25107250	4110	4105	4110	4105	95
598	20240104	095800	24717270	4105	4105	4105	4105	55
599	20240104	095700	24491495	4110	4110	4110	4110	100
600	20240104	095600	24080495	4110	4110	4110	4110	1
601	20240104	095500	24076385	4095	4095	4095	4095	105
602	20240104	095400	23646410	4110	4110	4110	4110	200
603	20240104	095300	22824410	4110	4110	4110	4110	0
604	20240104	095200	22824410	4110	4110	4110	4110	1
605	20240104	095100	22820300	4100	4100	4100	4100	0
606	20240104	095000	22820300	4100	4100	4100	4100	44
607	20240104	094900	22639900	4105	4105	4105	4105	0
608	20240104	094800	22639900	4105	4105	4110	4105	53
609	20240104	094700	22422325	4110	4110	4110	4110	0
610	20240104	094600	22422325	4110	4110	4110	4110	350
611	20240104	094500	20983825	4110	4110	4110	4110	1
612	20240104	094400	20979715	4105	4105	4105	4105	0
613	20240104	094300	20979715	4105	4105	4105	4105	0
614	20240104	094200	20979715	4105	4105	4105	4105	499
615	20240104	094100	18931320	4105	4105	4105	4105	1
616	20240104	094000	18927215	4105	4105	4105	4105	400
617	20240104	093900	17285215	4100	4100	4100	4100	16
618	20240104	093800	17219615	4105	4090	4105	4090	11
619	20240104	093700	17174610	4095	4095	4095	4095	311
620	20240104	093600	15901065	4090	4105	4105	4090	155
621	20240104	093500	15265615	4090	4095	4110	4090	530
622	20240104	093400	13097485	4105	4105	4105	4105	0
623	20240104	093300	13097485	4105	4105	4105	4105	4
624	20240104	093200	13081065	4105	4105	4105	4105	1
625	20240104	093100	13076960	4105	4105	4105	4105	3
626	20240104	093000	13064645	4095	4095	4095	4095	155
627	20240104	092900	12429920	4095	4095	4095	4095	50
628	20240104	092800	12225170	4095	4110	4110	4095	12
629	20240104	092700	12176015	4100	4100	4100	4100	201
630	20240104	092600	11351915	4110	4110	4110	4110	16
631	20240104	092500	11286155	4110	4110	4110	4110	240
632	20240104	092400	10299755	4110	4110	4110	4110	1
633	20240104	092300	10295645	4110	4110	4110	4110	2
634	20240104	092200	10287425	4095	4100	4100	4095	285
635	20240104	092100	9119030	4115	4115	4115	4115	0
636	20240104	092000	9119030	4115	4110	4115	4110	11
637	20240104	091900	9073815	4110	4110	4110	4110	0
638	20240104	091800	9073815	4110	4110	4110	4110	202
639	20240104	091700	8243595	4110	4110	4110	4110	0
640	20240104	091600	8243595	4110	4110	4110	4110	595
641	20240104	091500	5798145	4110	4110	4110	4110	0
642	20240104	091400	5798145	4110	4110	4110	4110	1
643	20240104	091300	5794035	4115	4115	4115	4115	0
644	20240104	091200	5794035	4115	4115	4115	4115	0
645	20240104	091100	5794035	4115	4095	4115	4095	101
646	20240104	091000	5380420	4115	4115	4115	4115	1
647	20240104	090900	5376305	4115	4115	4115	4115	3
648	20240104	090800	5363960	4100	4115	4115	4100	1013
649	20240104	090700	1207995	4120	4120	4120	4120	9
650	20240104	090600	1170915	4120	4120	4120	4120	2
651	20240104	090500	1162675	4100	4100	4100	4100	1
652	20240104	090400	1158575	4130	4130	4130	4130	0
653	20240104	090300	1158575	4130	4105	4130	4105	46
654	20240104	090200	969670	4110	4115	4115	4110	54
655	20240104	090100	747465	4115	4115	4115	4115	1
656	20240104	090000	743350	4125	4130	4130	4125	180