KissMeData/348950/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	212000	576099180	4140	4140	4140	4140	1050
3	20240110	211900	576099180	4140	4140	4140	4140	0
4	20240110	211800	576099180	4140	4140	4140	4140	0
5	20240110	211700	576099180	4140	4140	4140	4140	0
6	20240110	211600	576099180	4140	4140	4140	4140	0
7	20240110	211500	576099180	4140	4140	4140	4140	0
8	20240110	211400	576099180	4140	4140	4140	4140	0
9	20240110	211300	576099180	4140	4140	4140	4140	0
10	20240110	211200	576099180	4140	4140	4140	4140	0
11	20240110	211100	576099180	4140	4140	4140	4140	0
12	20240110	211000	576099180	4140	4140	4140	4140	0
13	20240110	210900	576099180	4140	4140	4140	4140	0
14	20240110	210800	576099180	4140	4140	4140	4140	0
15	20240110	210700	576099180	4140	4140	4140	4140	0
16	20240110	210600	576099180	4140	4140	4140	4140	0
17	20240110	210500	576099180	4140	4140	4140	4140	0
18	20240110	210400	576099180	4140	4140	4140	4140	0
19	20240110	210300	576099180	4140	4140	4140	4140	0
20	20240110	210200	576099180	4140	4140	4140	4140	0
21	20240110	210100	576099180	4140	4140	4140	4140	0
22	20240110	210000	576099180	4140	4140	4140	4140	0
23	20240110	205900	576099180	4140	4140	4140	4140	0
24	20240110	205800	576099180	4140	4140	4140	4140	0
25	20240110	205700	576099180	4140	4140	4140	4140	0
26	20240110	205600	576099180	4140	4140	4140	4140	0
27	20240110	205500	576099180	4140	4140	4140	4140	0
28	20240110	205400	576099180	4140	4140	4140	4140	0
29	20240110	205300	576099180	4140	4140	4140	4140	0
30	20240110	205200	576099180	4140	4140	4140	4140	0
31	20240110	205100	576099180	4140	4140	4140	4140	0
32	20240110	205000	576099180	4140	4140	4140	4140	1050
33	20240110	204900	576099180	4140	4140	4140	4140	0
34	20240110	204800	576099180	4140	4140	4140	4140	0
35	20240110	204700	576099180	4140	4140	4140	4140	0
36	20240110	204600	576099180	4140	4140	4140	4140	0
37	20240110	204500	576099180	4140	4140	4140	4140	0
38	20240110	204400	576099180	4140	4140	4140	4140	0
39	20240110	204300	576099180	4140	4140	4140	4140	0
40	20240110	204200	576099180	4140	4140	4140	4140	0
41	20240110	204100	576099180	4140	4140	4140	4140	0
42	20240110	204000	576099180	4140	4140	4140	4140	0
43	20240110	203900	576099180	4140	4140	4140	4140	0
44	20240110	203800	576099180	4140	4140	4140	4140	0
45	20240110	203700	576099180	4140	4140	4140	4140	0
46	20240110	203600	576099180	4140	4140	4140	4140	0
47	20240110	203500	576099180	4140	4140	4140	4140	0
48	20240110	203400	576099180	4140	4140	4140	4140	0
49	20240110	203300	576099180	4140	4140	4140	4140	0
50	20240110	203200	576099180	4140	4140	4140	4140	0
51	20240110	203100	576099180	4140	4140	4140	4140	0
52	20240110	203000	576099180	4140	4140	4140	4140	0
53	20240110	202900	576099180	4140	4140	4140	4140	0
54	20240110	202800	576099180	4140	4140	4140	4140	0
55	20240110	202700	576099180	4140	4140	4140	4140	0
56	20240110	202600	576099180	4140	4140	4140	4140	0
57	20240110	202500	576099180	4140	4140	4140	4140	0
58	20240110	202400	576099180	4140	4140	4140	4140	0
59	20240110	202300	576099180	4140	4140	4140	4140	0
60	20240110	202200	576099180	4140	4140	4140	4140	0
61	20240110	202100	576099180	4140	4140	4140	4140	0
62	20240110	202000	576099180	4140	4140	4140	4140	1050
63	20240110	201900	576099180	4140	4140	4140	4140	0
64	20240110	201800	576099180	4140	4140	4140	4140	0
65	20240110	201700	576099180	4140	4140	4140	4140	0
66	20240110	201600	576099180	4140	4140	4140	4140	0
67	20240110	201500	576099180	4140	4140	4140	4140	0
68	20240110	201400	576099180	4140	4140	4140	4140	0
69	20240110	201300	576099180	4140	4140	4140	4140	0
70	20240110	201200	576099180	4140	4140	4140	4140	0
71	20240110	201100	576099180	4140	4140	4140	4140	0
72	20240110	201000	576099180	4140	4140	4140	4140	0
73	20240110	200900	576099180	4140	4140	4140	4140	0
74	20240110	200800	576099180	4140	4140	4140	4140	0
75	20240110	200700	576099180	4140	4140	4140	4140	0
76	20240110	200600	576099180	4140	4140	4140	4140	0
77	20240110	200500	576099180	4140	4140	4140	4140	0
78	20240110	200400	576099180	4140	4140	4140	4140	0
79	20240110	200300	576099180	4140	4140	4140	4140	0
80	20240110	200200	576099180	4140	4140	4140	4140	0
81	20240110	200100	576099180	4140	4140	4140	4140	0
82	20240110	200000	576099180	4140	4140	4140	4140	0
83	20240110	195900	576099180	4140	4140	4140	4140	0
84	20240110	195800	576099180	4140	4140	4140	4140	0
85	20240110	195700	576099180	4140	4140	4140	4140	0
86	20240110	195600	576099180	4140	4140	4140	4140	0
87	20240110	195500	576099180	4140	4140	4140	4140	0
88	20240110	195400	576099180	4140	4140	4140	4140	0
89	20240110	195300	576099180	4140	4140	4140	4140	0
90	20240110	195200	576099180	4140	4140	4140	4140	0
91	20240110	195100	576099180	4140	4140	4140	4140	0
92	20240110	195000	576099180	4140	4140	4140	4140	1050
93	20240110	194900	576099180	4140	4140	4140	4140	0
94	20240110	194800	576099180	4140	4140	4140	4140	0
95	20240110	194700	576099180	4140	4140	4140	4140	0
96	20240110	194600	576099180	4140	4140	4140	4140	0
97	20240110	194500	576099180	4140	4140	4140	4140	0
98	20240110	194400	576099180	4140	4140	4140	4140	0
99	20240110	194300	576099180	4140	4140	4140	4140	0
100	20240110	194200	576099180	4140	4140	4140	4140	0
101	20240110	194100	576099180	4140	4140	4140	4140	0
102	20240110	194000	576099180	4140	4140	4140	4140	0
103	20240110	193900	576099180	4140	4140	4140	4140	0
104	20240110	193800	576099180	4140	4140	4140	4140	0
105	20240110	193700	576099180	4140	4140	4140	4140	0
106	20240110	193600	576099180	4140	4140	4140	4140	0
107	20240110	193500	576099180	4140	4140	4140	4140	0
108	20240110	193400	576099180	4140	4140	4140	4140	0
109	20240110	193300	576099180	4140	4140	4140	4140	0
110	20240110	193200	576099180	4140	4140	4140	4140	0
111	20240110	193100	576099180	4140	4140	4140	4140	0
112	20240110	193000	576099180	4140	4140	4140	4140	0
113	20240110	192900	576099180	4140	4140	4140	4140	0
114	20240110	192800	576099180	4140	4140	4140	4140	0
115	20240110	192700	576099180	4140	4140	4140	4140	0
116	20240110	192600	576099180	4140	4140	4140	4140	0
117	20240110	192500	576099180	4140	4140	4140	4140	0
118	20240110	192400	576099180	4140	4140	4140	4140	0
119	20240110	192300	576099180	4140	4140	4140	4140	0
120	20240110	192200	576099180	4140	4140	4140	4140	0
121	20240110	192100	576099180	4140	4140	4140	4140	0
122	20240110	192000	576099180	4140	4140	4140	4140	1050
123	20240110	191900	576099180	4140	4140	4140	4140	0
124	20240110	191800	576099180	4140	4140	4140	4140	0
125	20240110	191700	576099180	4140	4140	4140	4140	0
126	20240110	191600	576099180	4140	4140	4140	4140	0
127	20240110	191500	576099180	4140	4140	4140	4140	0
128	20240110	191400	576099180	4140	4140	4140	4140	0
129	20240110	191300	576099180	4140	4140	4140	4140	0
130	20240110	191200	576099180	4140	4140	4140	4140	0
131	20240110	191100	576099180	4140	4140	4140	4140	0
132	20240110	191000	576099180	4140	4140	4140	4140	0
133	20240110	190900	576099180	4140	4140	4140	4140	0
134	20240110	190800	576099180	4140	4140	4140	4140	0
135	20240110	190700	576099180	4140	4140	4140	4140	0
136	20240110	190600	576099180	4140	4140	4140	4140	0
137	20240110	190500	576099180	4140	4140	4140	4140	0
138	20240110	190400	576099180	4140	4140	4140	4140	0
139	20240110	190300	576099180	4140	4140	4140	4140	0
140	20240110	190200	576099180	4140	4140	4140	4140	0
141	20240110	190100	576099180	4140	4140	4140	4140	0
142	20240110	190000	576099180	4140	4140	4140	4140	0
143	20240110	185900	576099180	4140	4140	4140	4140	0
144	20240110	185800	576099180	4140	4140	4140	4140	0
145	20240110	185700	576099180	4140	4140	4140	4140	0
146	20240110	185600	576099180	4140	4140	4140	4140	0
147	20240110	185500	576099180	4140	4140	4140	4140	0
148	20240110	185400	576099180	4140	4140	4140	4140	0
149	20240110	185300	576099180	4140	4140	4140	4140	0
150	20240110	185200	576099180	4140	4140	4140	4140	0
151	20240110	185100	576099180	4140	4140	4140	4140	0
152	20240110	185000	576099180	4140	4140	4140	4140	1050
153	20240110	184900	576099180	4140	4140	4140	4140	0
154	20240110	184800	576099180	4140	4140	4140	4140	0
155	20240110	184700	576099180	4140	4140	4140	4140	0
156	20240110	184600	576099180	4140	4140	4140	4140	0
157	20240110	184500	576099180	4140	4140	4140	4140	0
158	20240110	184400	576099180	4140	4140	4140	4140	0
159	20240110	184300	576099180	4140	4140	4140	4140	0
160	20240110	184200	576099180	4140	4140	4140	4140	0
161	20240110	184100	576099180	4140	4140	4140	4140	0
162	20240110	184000	576099180	4140	4140	4140	4140	0
163	20240110	183900	576099180	4140	4140	4140	4140	0
164	20240110	183800	576099180	4140	4140	4140	4140	0
165	20240110	183700	576099180	4140	4140	4140	4140	0
166	20240110	183600	576099180	4140	4140	4140	4140	0
167	20240110	183500	576099180	4140	4140	4140	4140	0
168	20240110	183400	576099180	4140	4140	4140	4140	0
169	20240110	183300	576099180	4140	4140	4140	4140	0
170	20240110	183200	576099180	4140	4140	4140	4140	0
171	20240110	183100	576099180	4140	4140	4140	4140	0
172	20240110	183000	576099180	4140	4140	4140	4140	0
173	20240110	182900	576099180	4140	4140	4140	4140	0
174	20240110	182800	576099180	4140	4140	4140	4140	0
175	20240110	182700	576099180	4140	4140	4140	4140	0
176	20240110	182600	576099180	4140	4140	4140	4140	0
177	20240110	182500	576099180	4140	4140	4140	4140	0
178	20240110	182400	576099180	4140	4140	4140	4140	0
179	20240110	182300	576099180	4140	4140	4140	4140	0
180	20240110	182200	576099180	4140	4140	4140	4140	0
181	20240110	182100	576099180	4140	4140	4140	4140	0
182	20240110	182000	576099180	4140	4140	4140	4140	1050
183	20240110	181900	576099180	4140	4140	4140	4140	0
184	20240110	181800	576099180	4140	4140	4140	4140	0
185	20240110	181700	576099180	4140	4140	4140	4140	0
186	20240110	181600	576099180	4140	4140	4140	4140	0
187	20240110	181500	576099180	4140	4140	4140	4140	0
188	20240110	181400	576099180	4140	4140	4140	4140	0
189	20240110	181300	576099180	4140	4140	4140	4140	0
190	20240110	181200	576099180	4140	4140	4140	4140	0
191	20240110	181100	576099180	4140	4140	4140	4140	0
192	20240110	181000	576099180	4140	4140	4140	4140	0
193	20240110	180900	576099180	4140	4140	4140	4140	0
194	20240110	180800	576099180	4140	4140	4140	4140	0
195	20240110	180700	576099180	4140	4140	4140	4140	0
196	20240110	180600	576099180	4140	4140	4140	4140	0
197	20240110	180500	576099180	4140	4140	4140	4140	0
198	20240110	180400	576099180	4140	4140	4140	4140	0
199	20240110	180300	576099180	4140	4140	4140	4140	0
200	20240110	180200	576099180	4140	4140	4140	4140	0
201	20240110	180100	576099180	4140	4140	4140	4140	0
202	20240110	180000	576099180	4140	4140	4140	4140	0
203	20240110	175900	576099180	4140	4140	4140	4140	0
204	20240110	175800	576099180	4140	4140	4140	4140	0
205	20240110	175700	576099180	4140	4140	4140	4140	0
206	20240110	175600	576099180	4140	4140	4140	4140	0
207	20240110	175500	576099180	4140	4140	4140	4140	0
208	20240110	175400	576099180	4140	4140	4140	4140	0
209	20240110	175300	576099180	4140	4140	4140	4140	0
210	20240110	175200	576099180	4140	4140	4140	4140	0
211	20240110	175100	576099180	4140	4140	4140	4140	0
212	20240110	175000	576099180	4140	4140	4140	4140	1050
213	20240110	174900	576099180	4140	4140	4140	4140	0
214	20240110	174800	576099180	4140	4140	4140	4140	0
215	20240110	174700	576099180	4140	4140	4140	4140	0
216	20240110	174600	576099180	4140	4140	4140	4140	0
217	20240110	174500	576099180	4140	4140	4140	4140	0
218	20240110	174400	576099180	4140	4140	4140	4140	0
219	20240110	174300	576099180	4140	4140	4140	4140	0
220	20240110	174200	576099180	4140	4140	4140	4140	0
221	20240110	174100	576099180	4140	4140	4140	4140	0
222	20240110	174000	576099180	4140	4140	4140	4140	0
223	20240110	173900	576099180	4140	4140	4140	4140	0
224	20240110	173800	576099180	4140	4140	4140	4140	0
225	20240110	173700	576099180	4140	4140	4140	4140	0
226	20240110	173600	576099180	4140	4140	4140	4140	0
227	20240110	173500	576099180	4140	4140	4140	4140	0
228	20240110	173400	576099180	4140	4140	4140	4140	0
229	20240110	173300	576099180	4140	4140	4140	4140	0
230	20240110	173200	576099180	4140	4140	4140	4140	0
231	20240110	173100	576099180	4140	4140	4140	4140	0
232	20240110	173000	576099180	4140	4140	4140	4140	0
233	20240110	172900	576099180	4140	4140	4140	4140	0
234	20240110	172800	576099180	4140	4140	4140	4140	0
235	20240110	172700	576099180	4140	4140	4140	4140	0
236	20240110	172600	576099180	4140	4140	4140	4140	0
237	20240110	172500	576099180	4140	4140	4140	4140	0
238	20240110	172400	576099180	4140	4140	4140	4140	0
239	20240110	172300	576099180	4140	4140	4140	4140	0
240	20240110	172200	576099180	4140	4140	4140	4140	0
241	20240110	172100	576099180	4140	4140	4140	4140	0
242	20240110	172000	576099180	4140	4140	4140	4140	1050
243	20240110	171900	576099180	4140	4140	4140	4140	0
244	20240110	171800	576099180	4140	4140	4140	4140	0
245	20240110	171700	576099180	4140	4140	4140	4140	0
246	20240110	171600	576099180	4140	4140	4140	4140	0
247	20240110	171500	576099180	4140	4140	4140	4140	0
248	20240110	171400	576099180	4140	4140	4140	4140	0
249	20240110	171300	576099180	4140	4140	4140	4140	0
250	20240110	171200	576099180	4140	4140	4140	4140	0
251	20240110	171100	576099180	4140	4140	4140	4140	0
252	20240110	171000	576099180	4140	4140	4140	4140	0
253	20240110	170900	576099180	4140	4140	4140	4140	0
254	20240110	170800	576099180	4140	4140	4140	4140	0
255	20240110	170700	576099180	4140	4140	4140	4140	0
256	20240110	170600	576099180	4140	4140	4140	4140	0
257	20240110	170500	576099180	4140	4140	4140	4140	0
258	20240110	170400	576099180	4140	4140	4140	4140	0
259	20240110	170300	576099180	4140	4140	4140	4140	0
260	20240110	170200	576099180	4140	4140	4140	4140	0
261	20240110	170100	576099180	4140	4140	4140	4140	0
262	20240110	170000	576099180	4140	4140	4140	4140	0
263	20240110	165900	576099180	4140	4140	4140	4140	0
264	20240110	165800	576099180	4140	4140	4140	4140	0
265	20240110	165700	576099180	4140	4140	4140	4140	0
266	20240110	165600	576099180	4140	4140	4140	4140	0
267	20240110	165500	576099180	4140	4140	4140	4140	0
268	20240110	165400	576099180	4140	4140	4140	4140	0
269	20240110	165300	576099180	4140	4140	4140	4140	0
270	20240110	165200	576099180	4140	4140	4140	4140	0
271	20240110	165100	576099180	4140	4140	4140	4140	0
272	20240110	165000	576099180	4140	4140	4140	4140	1050
273	20240110	164900	576099180	4140	4140	4140	4140	0
274	20240110	164800	576099180	4140	4140	4140	4140	0
275	20240110	164700	576099180	4140	4140	4140	4140	0
276	20240110	164600	576099180	4140	4140	4140	4140	0
277	20240110	164500	576099180	4140	4140	4140	4140	0
278	20240110	164400	576099180	4140	4140	4140	4140	0
279	20240110	164300	576099180	4140	4140	4140	4140	0
280	20240110	164200	576099180	4140	4140	4140	4140	0
281	20240110	164100	576099180	4140	4140	4140	4140	0
282	20240110	164000	576099180	4140	4140	4140	4140	0
283	20240110	163900	576099180	4140	4140	4140	4140	0
284	20240110	163800	576099180	4140	4140	4140	4140	0
285	20240110	163700	576099180	4140	4140	4140	4140	0
286	20240110	163600	576099180	4140	4140	4140	4140	0
287	20240110	163500	576099180	4140	4140	4140	4140	0
288	20240110	163400	576099180	4140	4140	4140	4140	0
289	20240110	163300	576099180	4140	4140	4140	4140	0
290	20240110	163200	576099180	4140	4140	4140	4140	0
291	20240110	163100	576099180	4140	4140	4140	4140	0
292	20240110	163000	576099180	4140	4140	4140	4140	0
293	20240110	162900	576099180	4140	4140	4140	4140	0
294	20240110	162800	576099180	4140	4140	4140	4140	0
295	20240110	162700	576099180	4140	4140	4140	4140	0
296	20240110	162600	576099180	4140	4140	4140	4140	0
297	20240110	162500	576099180	4140	4140	4140	4140	0
298	20240110	162400	576099180	4140	4140	4140	4140	0
299	20240110	162300	576099180	4140	4140	4140	4140	0
300	20240110	162200	576099180	4140	4140	4140	4140	0
301	20240110	162100	576099180	4140	4140	4140	4140	0
302	20240110	162000	576099180	4140	4140	4140	4140	1050
303	20240110	161900	576099180	4140	4140	4140	4140	0
304	20240110	161800	576099180	4140	4140	4140	4140	0
305	20240110	161700	576099180	4140	4140	4140	4140	0
306	20240110	161600	576099180	4140	4140	4140	4140	0
307	20240110	161500	576099180	4140	4140	4140	4140	0
308	20240110	161400	576099180	4140	4140	4140	4140	0
309	20240110	161300	576099180	4140	4140	4140	4140	0
310	20240110	161200	576099180	4140	4140	4140	4140	0
311	20240110	161100	576099180	4140	4140	4140	4140	0
312	20240110	161000	576099180	4140	4140	4140	4140	0
313	20240110	160900	576099180	4140	4140	4140	4140	0
314	20240110	160800	576099180	4140	4140	4140	4140	0
315	20240110	160700	576099180	4140	4140	4140	4140	0
316	20240110	160600	576099180	4140	4140	4140	4140	0
317	20240110	160500	576099180	4140	4140	4140	4140	0
318	20240110	160400	576099180	4140	4140	4140	4140	0
319	20240110	160300	576099180	4140	4140	4140	4140	0
320	20240110	160200	576099180	4140	4140	4140	4140	0
321	20240110	160100	576099180	4140	4140	4140	4140	0
322	20240110	160000	576099180	4140	4140	4140	4140	0
323	20240110	155900	576099180	4140	4140	4140	4140	0
324	20240110	155800	576099180	4140	4140	4140	4140	0
325	20240110	155700	576099180	4140	4140	4140	4140	0
326	20240110	155600	576099180	4140	4140	4140	4140	0
327	20240110	155500	576099180	4140	4140	4140	4140	0
328	20240110	155400	576099180	4140	4140	4140	4140	0
329	20240110	155300	576099180	4140	4140	4140	4140	0
330	20240110	155200	576099180	4140	4140	4140	4140	0
331	20240110	155100	576099180	4140	4140	4140	4140	0
332	20240110	155000	576099180	4140	4140	4140	4140	1050
333	20240110	154900	576099180	4140	4140	4140	4140	0
334	20240110	154800	576099180	4140	4140	4140	4140	0
335	20240110	154700	576099180	4140	4140	4140	4140	0
336	20240110	154600	576099180	4140	4140	4140	4140	0
337	20240110	154500	576099180	4140	4140	4140	4140	0
338	20240110	154400	576099180	4140	4140	4140	4140	0
339	20240110	154300	576099180	4140	4140	4140	4140	0
340	20240110	154200	576099180	4140	4140	4140	4140	0
341	20240110	154100	576099180	4140	4140	4140	4140	0
342	20240110	154000	576099180	4140	4140	4140	4140	0
343	20240110	153900	576099180	4140	4140	4140	4140	0
344	20240110	153800	576099180	4140	4140	4140	4140	0
345	20240110	153700	576099180	4140	4140	4140	4140	0
346	20240110	153600	576099180	4140	4140	4140	4140	0
347	20240110	153500	576099180	4140	4140	4140	4140	0
348	20240110	153400	576099180	4140	4140	4140	4140	0
349	20240110	153300	576099180	4140	4140	4140	4140	0
350	20240110	153200	576099180	4140	4140	4140	4140	0
351	20240110	153100	576099180	4140	4140	4140	4140	0
352	20240110	153000	576099180	4140	4140	4140	4140	1050
353	20240110	152900	571752180	4130	4130	4130	4130	0
354	20240110	152800	571752180	4130	4130	4130	4130	0
355	20240110	152700	571752180	4130	4130	4130	4130	0
356	20240110	152600	571752180	4130	4130	4130	4130	0
357	20240110	152500	571752180	4130	4130	4130	4130	0
358	20240110	152400	571752180	4130	4130	4130	4130	0
359	20240110	152300	571752180	4130	4130	4130	4130	0
360	20240110	152200	571752180	4130	4130	4130	4130	0
361	20240110	152100	571752180	4130	4130	4130	4130	0
362	20240110	152000	571752180	4130	4130	4130	4130	0
363	20240110	151900	571752180	4130	4140	4145	4130	575
364	20240110	151800	569376240	4140	4140	4140	4130	528
365	20240110	151700	567191790	4140	4140	4140	4140	0
366	20240110	151600	567191790	4140	4145	4145	4140	373
367	20240110	151500	565647400	4145	4140	4145	4140	301
368	20240110	151400	564401255	4145	4145	4145	4145	3
369	20240110	151300	564388820	4145	4145	4145	4145	0
370	20240110	151200	564388820	4145	4145	4145	4145	33
371	20240110	151100	564252035	4145	4145	4145	4145	470
372	20240110	151000	562303885	4145	4145	4145	4145	169
373	20240110	150900	561603380	4145	4145	4145	4145	1280
374	20240110	150800	556297780	4145	4145	4145	4145	1128
375	20240110	150700	551622220	4145	4145	4145	4145	108
376	20240110	150600	551174560	4145	4150	4150	4145	800
377	20240110	150500	547858310	4145	4150	4150	4145	586
378	20240110	150400	545428915	4150	4145	4150	4145	3488
379	20240110	150300	530971030	4145	4145	4145	4145	4008
380	20240110	150200	514357870	4145	4145	4145	4145	0
381	20240110	150100	514357870	4145	4140	4145	4140	4297
382	20240110	150000	496568125	4140	4140	4140	4140	0
383	20240110	145900	496568125	4140	4140	4140	4140	0
384	20240110	145800	496568125	4140	4140	4140	4140	0
385	20240110	145700	496568125	4140	4135	4140	4130	6548
386	20240110	145600	469523110	4140	4140	4140	4140	20
387	20240110	145500	469440310	4140	4140	4140	4140	4
388	20240110	145400	469423750	4140	4140	4140	4140	130
389	20240110	145300	468885550	4140	4140	4140	4140	33
390	20240110	145200	468748930	4140	4140	4140	4140	0
391	20240110	145100	468748930	4140	4140	4140	4140	0
392	20240110	145000	468748930	4140	4140	4140	4140	446
393	20240110	144900	466902490	4135	4135	4135	4135	3753
394	20240110	144800	451383835	4140	4140	4140	4140	42
395	20240110	144700	451209955	4140	4140	4140	4140	50
396	20240110	144600	451002955	4140	4140	4140	4140	70
397	20240110	144500	450713155	4140	4140	4140	4140	0
398	20240110	144400	450713155	4140	4140	4140	4140	0
399	20240110	144300	450713155	4140	4140	4140	4140	0
400	20240110	144200	450713155	4140	4135	4140	4135	880
401	20240110	144100	447074190	4140	4140	4140	4140	0
402	20240110	144000	447074190	4140	4140	4140	4140	0
403	20240110	143900	447074190	4140	4140	4140	4140	33
404	20240110	143800	446937570	4135	4135	4135	4135	0
405	20240110	143700	446937570	4135	4135	4135	4135	0
406	20240110	143600	446937570	4135	4135	4135	4135	0
407	20240110	143500	446937570	4135	4140	4140	4135	3138
408	20240110	143400	433961755	4140	4140	4140	4140	0
409	20240110	143300	433961755	4140	4140	4140	4140	5
410	20240110	143200	433941055	4140	4140	4140	4140	200
411	20240110	143100	433113055	4140	4140	4140	4140	36
412	20240110	143000	432964015	4140	4140	4140	4140	28
413	20240110	142900	432848095	4140	4140	4140	4140	0
414	20240110	142800	432848095	4140	4140	4140	4140	68
415	20240110	142700	432566575	4140	4140	4140	4140	0
416	20240110	142600	432566575	4140	4140	4140	4140	0
417	20240110	142500	432566575	4140	4140	4140	4140	0
418	20240110	142400	432566575	4140	4135	4140	4135	63
419	20240110	142300	432305900	4140	4140	4140	4140	0
420	20240110	142200	432305900	4140	4140	4140	4140	0
421	20240110	142100	432305900	4140	4140	4140	4140	0
422	20240110	142000	432305900	4140	4140	4140	4135	60
423	20240110	141900	432057625	4140	4140	4140	4140	5
424	20240110	141800	432036925	4140	4140	4140	4140	0
425	20240110	141700	432036925	4140	4140	4140	4140	53
426	20240110	141600	431817505	4140	4140	4140	4140	10
427	20240110	141500	431776105	4140	4140	4140	4140	4
428	20240110	141400	431759545	4140	4140	4140	4140	2
429	20240110	141300	431751265	4140	4140	4140	4140	33
430	20240110	141200	431614645	4140	4140	4140	4140	748
431	20240110	141100	428517925	4135	4135	4135	4135	120
432	20240110	141000	428021725	4135	4135	4135	4135	800
433	20240110	140900	424713725	4140	4140	4140	4140	55
434	20240110	140800	424486025	4140	4140	4140	4140	207
435	20240110	140700	423629045	4140	4140	4140	4135	1007
436	20240110	140600	419465065	4140	4140	4140	4140	33
437	20240110	140500	419328445	4140	4140	4140	4140	10
438	20240110	140400	419287045	4140	4140	4140	4140	0
439	20240110	140300	419287045	4140	4140	4140	4140	2
440	20240110	140200	419278765	4140	4140	4140	4140	33
441	20240110	140100	419142145	4135	4135	4135	4135	0
442	20240110	140000	419142145	4135	4135	4135	4135	3760
443	20240110	135900	403594545	4135	4135	4135	4135	800
444	20240110	135800	400286545	4135	4135	4135	4135	33
445	20240110	135700	400150090	4130	4130	4130	4130	0
446	20240110	135600	400150090	4130	4130	4130	4130	0
447	20240110	135500	400150090	4130	4135	4135	4130	84
448	20240110	135400	399803000	4130	4130	4130	4130	150
449	20240110	135300	399183500	4135	4135	4135	4135	2
450	20240110	135200	399175230	4135	4135	4135	4135	0
451	20240110	135100	399175230	4135	4135	4135	4135	90
452	20240110	135000	398803080	4135	4135	4135	4135	0
453	20240110	134900	398803080	4135	4135	4135	4135	0
454	20240110	134800	398803080	4135	4135	4135	4135	8
455	20240110	134700	398770000	4135	4135	4135	4135	63
456	20240110	134600	398509495	4130	4135	4135	4130	2394
457	20240110	134500	388620305	4135	4130	4135	4130	74
458	20240110	134400	388314670	4135	4135	4135	4135	35
459	20240110	134300	388169945	4135	4135	4135	4135	0
460	20240110	134200	388169945	4135	4135	4135	4135	2
461	20240110	134100	388161675	4135	4135	4135	4135	0
462	20240110	134000	388161675	4135	4135	4135	4135	33
463	20240110	133900	388025220	4130	4130	4130	4130	3010
464	20240110	133800	375593920	4135	4135	4135	4135	1
465	20240110	133700	375589785	4135	4135	4135	4135	19
466	20240110	133600	375511220	4135	4135	4135	4135	36
467	20240110	133500	375362360	4135	4135	4135	4135	15
468	20240110	133400	375300335	4135	4135	4135	4135	4836
469	20240110	133300	355303475	4135	4135	4135	4135	45
470	20240110	133200	355117400	4135	4135	4135	4135	0
471	20240110	133100	355117400	4135	4135	4135	4135	0
472	20240110	133000	355117400	4135	4135	4135	4135	1
473	20240110	132900	355113265	4135	4135	4135	4135	34
474	20240110	132800	354972675	4135	4135	4135	4135	500
475	20240110	132700	352905175	4135	4135	4135	4135	0
476	20240110	132600	352905175	4135	4135	4135	4135	0
477	20240110	132500	352905175	4135	4135	4135	4135	33
478	20240110	132400	352768720	4135	4135	4135	4135	0
479	20240110	132300	352768720	4135	4135	4135	4135	0
480	20240110	132200	352768720	4135	4135	4135	4135	33
481	20240110	132100	352632265	4135	4135	4135	4135	0
482	20240110	132000	352632265	4135	4135	4135	4135	0
483	20240110	131900	352632265	4135	4135	4135	4135	1
484	20240110	131800	352628130	4130	4130	4135	4130	2013
485	20240110	131700	344314075	4135	4135	4135	4135	30
486	20240110	131600	344190025	4135	4135	4135	4135	30
487	20240110	131500	344065975	4135	4135	4135	4135	0
488	20240110	131400	344065975	4135	4130	4135	4130	38
489	20240110	131300	343908865	4130	4130	4130	4130	0
490	20240110	131200	343908865	4130	4130	4130	4130	2000
491	20240110	131100	335648865	4135	4135	4135	4135	43
492	20240110	131000	335471060	4135	4135	4135	4135	2
493	20240110	130900	335462790	4135	4135	4135	4135	0
494	20240110	130800	335462790	4135	4135	4135	4135	0
495	20240110	130700	335462790	4135	4135	4135	4135	35
496	20240110	130600	335318065	4130	4130	4130	4125	1173
497	20240110	130500	330474560	4135	4135	4135	4135	0
498	20240110	130400	330474560	4135	4135	4135	4135	7
499	20240110	130300	330445615	4135	4130	4135	4130	638
500	20240110	130200	327810505	4130	4130	4130	4130	100
501	20240110	130100	327397505	4130	4130	4130	4125	1626
502	20240110	130000	320686435	4130	4135	4135	4130	1728
503	20240110	125900	313549630	4125	4130	4130	4125	5485
504	20240110	125800	290916460	4135	4135	4135	4135	0
505	20240110	125700	290916460	4135	4135	4135	4135	200
506	20240110	125600	290089460	4130	4135	4135	4130	83
507	20240110	125500	289746505	4130	4130	4130	4130	15
508	20240110	125400	289684555	4130	4130	4130	4130	75
509	20240110	125300	289374805	4135	4135	4135	4135	5
510	20240110	125200	289354130	4135	4135	4135	4135	33
511	20240110	125100	289217675	4135	4130	4135	4130	6327
512	20240110	125000	263084665	4130	4130	4130	4130	5
513	20240110	124900	263064015	4130	4130	4130	4130	34
514	20240110	124800	262923595	4130	4125	4130	4125	36
515	20240110	124700	262775065	4130	4130	4130	4130	0
516	20240110	124600	262775065	4130	4130	4130	4130	2
517	20240110	124500	262766805	4130	4135	4135	4130	1366
518	20240110	124400	257125060	4135	4135	4135	4135	75
519	20240110	124300	256814935	4135	4135	4135	4135	2
520	20240110	124200	256806665	4135	4135	4135	4135	0
521	20240110	124100	256806665	4135	4135	4135	4135	36
522	20240110	124000	256657805	4135	4135	4135	4135	0
523	20240110	123900	256657805	4135	4135	4135	4135	0
524	20240110	123800	256657805	4135	4135	4135	4135	33
525	20240110	123700	256521350	4125	4125	4125	4125	0
526	20240110	123600	256521350	4125	4125	4125	4125	0
527	20240110	123500	256521350	4125	4130	4130	4125	7000
528	20240110	123400	227613210	4135	4135	4135	4135	34
529	20240110	123300	227472620	4135	4135	4135	4135	25
530	20240110	123200	227369245	4135	4135	4135	4135	9
531	20240110	123100	227332030	4135	4135	4135	4135	1
532	20240110	123000	227327895	4135	4135	4135	4135	33
533	20240110	122900	227191440	4135	4135	4135	4135	3
534	20240110	122800	227179035	4135	4135	4135	4135	0
535	20240110	122700	227179035	4135	4135	4135	4135	53
536	20240110	122600	226959880	4130	4130	4130	4130	0
537	20240110	122500	226959880	4130	4130	4130	4130	0
538	20240110	122400	226959880	4130	4130	4130	4130	5978
539	20240110	122300	202270740	4135	4135	4135	4135	35
540	20240110	122200	202126015	4135	4135	4135	4135	135
541	20240110	122100	201567790	4135	4135	4135	4135	0
542	20240110	122000	201567790	4135	4135	4135	4135	1
543	20240110	121900	201563655	4135	4135	4135	4135	37
544	20240110	121800	201410660	4135	4135	4135	4135	0
545	20240110	121700	201410660	4135	4135	4135	4135	0
546	20240110	121600	201410660	4135	4135	4135	4135	517
547	20240110	121500	199272865	4135	4135	4135	4135	3
548	20240110	121400	199260460	4135	4135	4135	4135	0
549	20240110	121300	199260460	4135	4135	4135	4135	26
550	20240110	121200	199152950	4135	4135	4135	4135	36
551	20240110	121100	199004090	4135	4135	4135	4135	3002
552	20240110	121000	186590820	4135	4135	4135	4135	0
553	20240110	120900	186590820	4135	4135	4135	4135	1050
554	20240110	120800	182249070	4135	4135	4135	4135	34
555	20240110	120700	182108480	4135	4135	4135	4135	500
556	20240110	120600	180040980	4135	4135	4135	4135	0
557	20240110	120500	180040980	4135	4135	4135	4135	36
558	20240110	120400	179892120	4135	4135	4135	4135	0
559	20240110	120300	179892120	4135	4135	4135	4135	1
560	20240110	120200	179887985	4135	4135	4135	4135	0
561	20240110	120100	179887985	4135	4135	4135	4135	33
562	20240110	120000	179751530	4135	4135	4135	4135	0
563	20240110	115900	179751530	4135	4135	4135	4135	3
564	20240110	115800	179739125	4135	4135	4135	4135	0
565	20240110	115700	179739125	4135	4130	4135	4130	39
566	20240110	115600	179577865	4135	4135	4135	4135	0
567	20240110	115500	179577865	4135	4135	4135	4135	6
568	20240110	115400	179553055	4135	4135	4135	4135	34
569	20240110	115300	179412465	4135	4135	4135	4135	1
570	20240110	115200	179408330	4135	4135	4135	4135	1
571	20240110	115100	179404195	4135	4135	4135	4130	4975
572	20240110	115000	158833370	4135	4135	4135	4135	43
573	20240110	114900	158655565	4135	4135	4135	4135	6
574	20240110	114800	158630755	4135	4135	4135	4135	3
575	20240110	114700	158618350	4135	4135	4135	4135	0
576	20240110	114600	158618350	4135	4135	4135	4135	33
577	20240110	114500	158481895	4135	4135	4135	4135	1
578	20240110	114400	158477760	4135	4135	4135	4135	3
579	20240110	114300	158465355	4135	4135	4135	4135	34
580	20240110	114200	158324765	4135	4130	4135	4130	31
581	20240110	114100	158196585	4130	4130	4130	4130	0
582	20240110	114000	158196585	4130	4130	4130	4130	0
583	20240110	113900	158196585	4130	4135	4135	4130	37
584	20240110	113800	158043595	4135	4135	4135	4135	1
585	20240110	113700	158039460	4135	4135	4135	4135	0
586	20240110	113600	158039460	4135	4135	4135	4135	2
587	20240110	113500	158031190	4135	4135	4135	4135	46
588	20240110	113400	157840980	4135	4135	4135	4135	0
589	20240110	113300	157840980	4135	4135	4135	4135	10
590	20240110	113200	157799630	4135	4135	4135	4135	36
591	20240110	113100	157650770	4135	4135	4135	4135	2
592	20240110	113000	157642500	4135	4135	4135	4135	0
593	20240110	112900	157642500	4135	4135	4135	4135	10
594	20240110	112800	157601150	4135	4130	4135	4130	84
595	20240110	112700	157254060	4135	4135	4135	4135	0
596	20240110	112600	157254060	4135	4135	4135	4135	61
597	20240110	112500	157001825	4130	4130	4130	4130	690
598	20240110	112400	154152125	4135	4130	4135	4130	90
599	20240110	112300	153780260	4130	4130	4130	4130	4614
600	20240110	112200	134724440	4130	4135	4135	4130	38
601	20240110	112100	134567485	4135	4130	4135	4130	138
602	20240110	112000	133996865	4130	4130	4130	4130	1
603	20240110	111900	133992735	4130	4130	4130	4130	0
604	20240110	111800	133992735	4130	4130	4130	4130	100
605	20240110	111700	133579735	4135	4135	4135	4135	37
606	20240110	111600	133426740	4135	4135	4135	4135	1
607	20240110	111500	133422605	4135	4135	4135	4135	1
608	20240110	111400	133418470	4135	4135	4135	4135	0
609	20240110	111300	133418470	4135	4135	4135	4135	48
610	20240110	111200	133219990	4135	4130	4135	4130	332
611	20240110	111100	131848670	4135	4135	4135	4135	16
612	20240110	111000	131782510	4135	4135	4135	4130	1043
613	20240110	110900	127474705	4130	4130	4130	4130	0
614	20240110	110800	127474705	4130	4130	4130	4130	0
615	20240110	110700	127474705	4130	4135	4135	4130	278
616	20240110	110600	126325835	4135	4135	4135	4135	61
617	20240110	110500	126073600	4135	4135	4135	4135	0
618	20240110	110400	126073600	4135	4135	4135	4135	1
619	20240110	110300	126069465	4135	4135	4135	4135	1
620	20240110	110200	126065330	4135	4135	4135	4135	34
621	20240110	110100	125924740	4130	4130	4130	4130	0
622	20240110	110000	125924740	4130	4135	4135	4130	107
623	20240110	105900	125482810	4135	4135	4135	4135	34
624	20240110	105800	125342220	4130	4130	4130	4130	0
625	20240110	105700	125342220	4130	4135	4135	4130	7
626	20240110	105600	125313295	4135	4135	4135	4135	25
627	20240110	105500	125209920	4135	4135	4135	4135	43
628	20240110	105400	125032115	4135	4135	4135	4135	157
629	20240110	105300	124382920	4135	4135	4135	4135	3
630	20240110	105200	124370515	4135	4135	4135	4135	0
631	20240110	105100	124370515	4135	4135	4135	4135	33
632	20240110	105000	124234060	4135	4135	4135	4135	120
633	20240110	104900	123737860	4135	4135	4135	4135	1
634	20240110	104800	123733725	4135	4135	4135	4135	39
635	20240110	104700	123572460	4135	4135	4135	4135	4
636	20240110	104600	123555920	4135	4135	4135	4135	0
637	20240110	104500	123555920	4135	4135	4135	4135	0
638	20240110	104400	123555920	4135	4135	4135	4135	36
639	20240110	104300	123407060	4135	4135	4135	4135	50
640	20240110	104200	123200310	4135	4135	4135	4135	1
641	20240110	104100	123196175	4135	4135	4135	4135	3
642	20240110	104000	123183770	4135	4135	4135	4135	33
643	20240110	103900	123047315	4135	4135	4135	4135	0
644	20240110	103800	123047315	4135	4135	4135	4135	20
645	20240110	103700	122964615	4135	4135	4135	4135	35
646	20240110	103600	122819890	4130	4135	4135	4130	403
647	20240110	103500	121155485	4135	4135	4135	4135	0
648	20240110	103400	121155485	4135	4135	4135	4135	26
649	20240110	103300	121047975	4135	4135	4135	4135	36
650	20240110	103200	120899115	4135	4135	4135	4135	40
651	20240110	103100	120733715	4130	4130	4130	4130	2
652	20240110	103000	120725455	4135	4135	4135	4135	2143
653	20240110	102900	111864150	4135	4135	4135	4135	36
654	20240110	102800	111715290	4135	4135	4135	4135	0
655	20240110	102700	111715290	4135	4135	4135	4135	1
656	20240110	102600	111711155	4135	4135	4135	4135	136
657	20240110	102500	111148795	4130	4130	4130	4130	400
658	20240110	102400	109496795	4135	4135	4135	4135	60
659	20240110	102300	109248695	4135	4135	4135	4135	3
660	20240110	102200	109236290	4130	4135	4135	4130	3913
661	20240110	102100	93075405	4135	4135	4135	4135	5
662	20240110	102000	93054730	4135	4130	4135	4130	503
663	20240110	101900	90977325	4135	4135	4135	4135	6
664	20240110	101800	90952515	4135	4140	4140	4135	660
665	20240110	101700	88223365	4140	4140	4140	4140	4
666	20240110	101600	88206805	4135	4135	4135	4135	0
667	20240110	101500	88206805	4135	4140	4140	4135	53
668	20240110	101400	87987435	4135	4135	4135	4135	1800
669	20240110	101300	80544435	4135	4135	4135	4135	2004
670	20240110	101200	72257895	4140	4140	4140	4140	0
671	20240110	101100	72257895	4140	4140	4140	4140	33
672	20240110	101000	72121275	4140	4135	4140	4135	23
673	20240110	100900	72026155	4135	4135	4135	4135	10
674	20240110	100800	71984805	4140	4140	4140	4140	1
675	20240110	100700	71980665	4140	4140	4140	4140	40
676	20240110	100600	71815065	4140	4135	4140	4135	101
677	20240110	100500	71397425	4140	4140	4140	4140	12
678	20240110	100400	71347745	4140	4140	4140	4140	37
679	20240110	100300	71194565	4140	4140	4140	4140	0
680	20240110	100200	71194565	4140	4140	4140	4140	1
681	20240110	100100	71190425	4140	4140	4140	4140	0
682	20240110	100000	71190425	4140	4140	4140	4140	36
683	20240110	095900	71041385	4140	4140	4140	4140	31
684	20240110	095800	70913045	4140	4140	4140	4140	0
685	20240110	095700	70913045	4140	4140	4140	4140	21
686	20240110	095600	70826105	4140	4140	4140	4140	36
687	20240110	095500	70677065	4140	4140	4140	4140	269
688	20240110	095400	69563405	4140	4140	4140	4140	33
689	20240110	095300	69426785	4140	4140	4140	4140	57
690	20240110	095200	69190805	4140	4140	4140	4140	9
691	20240110	095100	69153545	4140	4140	4140	4140	2
692	20240110	095000	69145265	4140	4140	4140	4140	22
693	20240110	094900	69054185	4140	4140	4140	4140	55
694	20240110	094800	68826485	4140	4140	4140	4140	0
695	20240110	094700	68826485	4140	4140	4140	4140	16
696	20240110	094600	68760245	4140	4140	4140	4140	534
697	20240110	094500	66549485	4140	4135	4140	4135	711
698	20240110	094400	63609240	4135	4135	4135	4135	1426
699	20240110	094300	57712730	4135	4135	4135	4135	10
700	20240110	094200	57671380	4135	4135	4135	4135	58
701	20240110	094100	57431550	4135	4135	4135	4135	11
702	20240110	094000	57386065	4135	4135	4135	4135	1856
703	20240110	093900	49711505	4135	4140	4140	4135	33
704	20240110	093800	49574925	4140	4140	4140	4140	45
705	20240110	093700	49388625	4135	4140	4140	4135	73
706	20240110	093600	49086655	4135	4140	4140	4135	199
707	20240110	093500	48263590	4140	4140	4140	4140	10
708	20240110	093400	48222190	4140	4135	4140	4135	266
709	20240110	093300	47121450	4140	4140	4140	4140	15
710	20240110	093200	47059350	4140	4140	4140	4135	287
711	20240110	093100	45872560	4140	4140	4140	4140	37
712	20240110	093000	45719380	4140	4145	4145	4140	1065
713	20240110	092900	41309310	4150	4150	4150	4150	25
714	20240110	092800	41205560	4150	4150	4150	4150	4
715	20240110	092700	41188960	4150	4150	4150	4150	58
716	20240110	092600	40948260	4150	4150	4150	4150	250
717	20240110	092500	39910760	4150	4150	4150	4150	13
718	20240110	092400	39856810	4150	4150	4150	4150	59
719	20240110	092300	39611960	4150	4150	4150	4150	33
720	20240110	092200	39475010	4150	4145	4150	4145	1330
721	20240110	092100	33961660	4145	4150	4150	4145	167
722	20240110	092000	33269195	4150	4150	4150	4150	50
723	20240110	091900	33061695	4150	4145	4150	4145	28
724	20240110	091800	32945630	4145	4145	4145	4145	1387
725	20240110	091700	27196515	4145	4150	4150	4145	668
726	20240110	091600	24427595	4145	4150	4150	4145	91
727	20240110	091500	24050185	4150	4150	4150	4150	27
728	20240110	091400	23938135	4150	4150	4150	4150	6
729	20240110	091300	23913235	4145	4145	4145	4145	65
730	20240110	091200	23643810	4145	4150	4150	4145	230
731	20240110	091100	22690235	4145	4145	4145	4145	811
732	20240110	091000	19328640	4145	4145	4150	4145	302
733	20240110	090900	18076585	4145	4145	4145	4140	131
734	20240110	090800	17533605	4145	4145	4145	4145	4
735	20240110	090700	17517025	4145	4150	4150	4145	17
736	20240110	090600	17446480	4140	4140	4140	4140	1
737	20240110	090500	17442340	4135	4135	4135	4135	2
738	20240110	090400	17434070	4135	4150	4150	4135	581
739	20240110	090300	15031395	4150	4150	4150	4150	10
740	20240110	090200	14989895	4135	4135	4135	4135	0
741	20240110	090100	14989895	4135	4135	4135	4135	0
742	20240110	090000	14989895	4135	4135	4145	4135	3625