KissMeData/187420/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	203300	211411855	4050	4050	4050	4050	319
3	20240110	203200	211411855	4050	4050	4050	4050	0
4	20240110	203100	211411855	4050	4050	4050	4050	0
5	20240110	203000	211411855	4050	4050	4050	4050	0
6	20240110	202900	211411855	4050	4050	4050	4050	0
7	20240110	202800	211411855	4050	4050	4050	4050	0
8	20240110	202700	211411855	4050	4050	4050	4050	0
9	20240110	202600	211411855	4050	4050	4050	4050	0
10	20240110	202500	211411855	4050	4050	4050	4050	0
11	20240110	202400	211411855	4050	4050	4050	4050	0
12	20240110	202300	211411855	4050	4050	4050	4050	0
13	20240110	202200	211411855	4050	4050	4050	4050	0
14	20240110	202100	211411855	4050	4050	4050	4050	0
15	20240110	202000	211411855	4050	4050	4050	4050	0
16	20240110	201900	211411855	4050	4050	4050	4050	0
17	20240110	201800	211411855	4050	4050	4050	4050	0
18	20240110	201700	211411855	4050	4050	4050	4050	0
19	20240110	201600	211411855	4050	4050	4050	4050	0
20	20240110	201500	211411855	4050	4050	4050	4050	0
21	20240110	201400	211411855	4050	4050	4050	4050	0
22	20240110	201300	211411855	4050	4050	4050	4050	0
23	20240110	201200	211411855	4050	4050	4050	4050	0
24	20240110	201100	211411855	4050	4050	4050	4050	0
25	20240110	201000	211411855	4050	4050	4050	4050	0
26	20240110	200900	211411855	4050	4050	4050	4050	0
27	20240110	200800	211411855	4050	4050	4050	4050	0
28	20240110	200700	211411855	4050	4050	4050	4050	0
29	20240110	200600	211411855	4050	4050	4050	4050	0
30	20240110	200500	211411855	4050	4050	4050	4050	0
31	20240110	200400	211411855	4050	4050	4050	4050	0
32	20240110	200300	211411855	4050	4050	4050	4050	319
33	20240110	200200	211411855	4050	4050	4050	4050	0
34	20240110	200100	211411855	4050	4050	4050	4050	0
35	20240110	200000	211411855	4050	4050	4050	4050	0
36	20240110	195900	211411855	4050	4050	4050	4050	0
37	20240110	195800	211411855	4050	4050	4050	4050	0
38	20240110	195700	211411855	4050	4050	4050	4050	0
39	20240110	195600	211411855	4050	4050	4050	4050	0
40	20240110	195500	211411855	4050	4050	4050	4050	0
41	20240110	195400	211411855	4050	4050	4050	4050	0
42	20240110	195300	211411855	4050	4050	4050	4050	0
43	20240110	195200	211411855	4050	4050	4050	4050	0
44	20240110	195100	211411855	4050	4050	4050	4050	0
45	20240110	195000	211411855	4050	4050	4050	4050	0
46	20240110	194900	211411855	4050	4050	4050	4050	0
47	20240110	194800	211411855	4050	4050	4050	4050	0
48	20240110	194700	211411855	4050	4050	4050	4050	0
49	20240110	194600	211411855	4050	4050	4050	4050	0
50	20240110	194500	211411855	4050	4050	4050	4050	0
51	20240110	194400	211411855	4050	4050	4050	4050	0
52	20240110	194300	211411855	4050	4050	4050	4050	0
53	20240110	194200	211411855	4050	4050	4050	4050	0
54	20240110	194100	211411855	4050	4050	4050	4050	0
55	20240110	194000	211411855	4050	4050	4050	4050	0
56	20240110	193900	211411855	4050	4050	4050	4050	0
57	20240110	193800	211411855	4050	4050	4050	4050	0
58	20240110	193700	211411855	4050	4050	4050	4050	0
59	20240110	193600	211411855	4050	4050	4050	4050	0
60	20240110	193500	211411855	4050	4050	4050	4050	0
61	20240110	193400	211411855	4050	4050	4050	4050	0
62	20240110	193300	211411855	4050	4050	4050	4050	319
63	20240110	193200	211411855	4050	4050	4050	4050	0
64	20240110	193100	211411855	4050	4050	4050	4050	0
65	20240110	193000	211411855	4050	4050	4050	4050	0
66	20240110	192900	211411855	4050	4050	4050	4050	0
67	20240110	192800	211411855	4050	4050	4050	4050	0
68	20240110	192700	211411855	4050	4050	4050	4050	0
69	20240110	192600	211411855	4050	4050	4050	4050	0
70	20240110	192500	211411855	4050	4050	4050	4050	0
71	20240110	192400	211411855	4050	4050	4050	4050	0
72	20240110	192300	211411855	4050	4050	4050	4050	0
73	20240110	192200	211411855	4050	4050	4050	4050	0
74	20240110	192100	211411855	4050	4050	4050	4050	0
75	20240110	192000	211411855	4050	4050	4050	4050	0
76	20240110	191900	211411855	4050	4050	4050	4050	0
77	20240110	191800	211411855	4050	4050	4050	4050	0
78	20240110	191700	211411855	4050	4050	4050	4050	0
79	20240110	191600	211411855	4050	4050	4050	4050	0
80	20240110	191500	211411855	4050	4050	4050	4050	0
81	20240110	191400	211411855	4050	4050	4050	4050	0
82	20240110	191300	211411855	4050	4050	4050	4050	0
83	20240110	191200	211411855	4050	4050	4050	4050	0
84	20240110	191100	211411855	4050	4050	4050	4050	0
85	20240110	191000	211411855	4050	4050	4050	4050	0
86	20240110	190900	211411855	4050	4050	4050	4050	0
87	20240110	190800	211411855	4050	4050	4050	4050	0
88	20240110	190700	211411855	4050	4050	4050	4050	0
89	20240110	190600	211411855	4050	4050	4050	4050	0
90	20240110	190500	211411855	4050	4050	4050	4050	0
91	20240110	190400	211411855	4050	4050	4050	4050	0
92	20240110	190300	211411855	4050	4050	4050	4050	319
93	20240110	190200	211411855	4050	4050	4050	4050	0
94	20240110	190100	211411855	4050	4050	4050	4050	0
95	20240110	190000	211411855	4050	4050	4050	4050	0
96	20240110	185900	211411855	4050	4050	4050	4050	0
97	20240110	185800	211411855	4050	4050	4050	4050	0
98	20240110	185700	211411855	4050	4050	4050	4050	0
99	20240110	185600	211411855	4050	4050	4050	4050	0
100	20240110	185500	211411855	4050	4050	4050	4050	0
101	20240110	185400	211411855	4050	4050	4050	4050	0
102	20240110	185300	211411855	4050	4050	4050	4050	0
103	20240110	185200	211411855	4050	4050	4050	4050	0
104	20240110	185100	211411855	4050	4050	4050	4050	0
105	20240110	185000	211411855	4050	4050	4050	4050	0
106	20240110	184900	211411855	4050	4050	4050	4050	0
107	20240110	184800	211411855	4050	4050	4050	4050	0
108	20240110	184700	211411855	4050	4050	4050	4050	0
109	20240110	184600	211411855	4050	4050	4050	4050	0
110	20240110	184500	211411855	4050	4050	4050	4050	0
111	20240110	184400	211411855	4050	4050	4050	4050	0
112	20240110	184300	211411855	4050	4050	4050	4050	0
113	20240110	184200	211411855	4050	4050	4050	4050	0
114	20240110	184100	211411855	4050	4050	4050	4050	0
115	20240110	184000	211411855	4050	4050	4050	4050	0
116	20240110	183900	211411855	4050	4050	4050	4050	0
117	20240110	183800	211411855	4050	4050	4050	4050	0
118	20240110	183700	211411855	4050	4050	4050	4050	0
119	20240110	183600	211411855	4050	4050	4050	4050	0
120	20240110	183500	211411855	4050	4050	4050	4050	0
121	20240110	183400	211411855	4050	4050	4050	4050	0
122	20240110	183300	211411855	4050	4050	4050	4050	319
123	20240110	183200	211411855	4050	4050	4050	4050	0
124	20240110	183100	211411855	4050	4050	4050	4050	0
125	20240110	183000	211411855	4050	4050	4050	4050	0
126	20240110	182900	211411855	4050	4050	4050	4050	0
127	20240110	182800	211411855	4050	4050	4050	4050	0
128	20240110	182700	211411855	4050	4050	4050	4050	0
129	20240110	182600	211411855	4050	4050	4050	4050	0
130	20240110	182500	211411855	4050	4050	4050	4050	0
131	20240110	182400	211411855	4050	4050	4050	4050	0
132	20240110	182300	211411855	4050	4050	4050	4050	0
133	20240110	182200	211411855	4050	4050	4050	4050	0
134	20240110	182100	211411855	4050	4050	4050	4050	0
135	20240110	182000	211411855	4050	4050	4050	4050	0
136	20240110	181900	211411855	4050	4050	4050	4050	0
137	20240110	181800	211411855	4050	4050	4050	4050	0
138	20240110	181700	211411855	4050	4050	4050	4050	0
139	20240110	181600	211411855	4050	4050	4050	4050	0
140	20240110	181500	211411855	4050	4050	4050	4050	0
141	20240110	181400	211411855	4050	4050	4050	4050	0
142	20240110	181300	211411855	4050	4050	4050	4050	0
143	20240110	181200	211411855	4050	4050	4050	4050	0
144	20240110	181100	211411855	4050	4050	4050	4050	0
145	20240110	181000	211411855	4050	4050	4050	4050	0
146	20240110	180900	211411855	4050	4050	4050	4050	0
147	20240110	180800	211411855	4050	4050	4050	4050	0
148	20240110	180700	211411855	4050	4050	4050	4050	0
149	20240110	180600	211411855	4050	4050	4050	4050	0
150	20240110	180500	211411855	4050	4050	4050	4050	0
151	20240110	180400	211411855	4050	4050	4050	4050	0
152	20240110	180300	211411855	4050	4050	4050	4050	319
153	20240110	180200	211411855	4050	4050	4050	4050	0
154	20240110	180100	211411855	4050	4050	4050	4050	0
155	20240110	180000	211411855	4050	4050	4050	4050	0
156	20240110	175900	211411855	4050	4050	4050	4050	0
157	20240110	175800	211411855	4050	4050	4050	4050	0
158	20240110	175700	211411855	4050	4050	4050	4050	0
159	20240110	175600	211411855	4050	4050	4050	4050	0
160	20240110	175500	211411855	4050	4050	4050	4050	0
161	20240110	175400	211411855	4050	4050	4050	4050	0
162	20240110	175300	211411855	4050	4050	4050	4050	0
163	20240110	175200	211411855	4050	4050	4050	4050	0
164	20240110	175100	211411855	4050	4050	4050	4050	0
165	20240110	175000	211411855	4050	4050	4050	4050	0
166	20240110	174900	211411855	4050	4050	4050	4050	0
167	20240110	174800	211411855	4050	4050	4050	4050	0
168	20240110	174700	211411855	4050	4050	4050	4050	0
169	20240110	174600	211411855	4050	4050	4050	4050	0
170	20240110	174500	211411855	4050	4050	4050	4050	0
171	20240110	174400	211411855	4050	4050	4050	4050	0
172	20240110	174300	211411855	4050	4050	4050	4050	0
173	20240110	174200	211411855	4050	4050	4050	4050	0
174	20240110	174100	211411855	4050	4050	4050	4050	0
175	20240110	174000	211411855	4050	4050	4050	4050	0
176	20240110	173900	211411855	4050	4050	4050	4050	0
177	20240110	173800	211411855	4050	4050	4050	4050	0
178	20240110	173700	211411855	4050	4050	4050	4050	0
179	20240110	173600	211411855	4050	4050	4050	4050	0
180	20240110	173500	211411855	4050	4050	4050	4050	0
181	20240110	173400	211411855	4050	4050	4050	4050	0
182	20240110	173300	211411855	4050	4050	4050	4050	319
183	20240110	173200	211411855	4050	4050	4050	4050	0
184	20240110	173100	211411855	4050	4050	4050	4050	0
185	20240110	173000	211411855	4050	4050	4050	4050	0
186	20240110	172900	211411855	4050	4050	4050	4050	0
187	20240110	172800	211411855	4050	4050	4050	4050	0
188	20240110	172700	211411855	4050	4050	4050	4050	0
189	20240110	172600	211411855	4050	4050	4050	4050	0
190	20240110	172500	211411855	4050	4050	4050	4050	0
191	20240110	172400	211411855	4050	4050	4050	4050	0
192	20240110	172300	211411855	4050	4050	4050	4050	0
193	20240110	172200	211411855	4050	4050	4050	4050	0
194	20240110	172100	211411855	4050	4050	4050	4050	0
195	20240110	172000	211411855	4050	4050	4050	4050	0
196	20240110	171900	211411855	4050	4050	4050	4050	0
197	20240110	171800	211411855	4050	4050	4050	4050	0
198	20240110	171700	211411855	4050	4050	4050	4050	0
199	20240110	171600	211411855	4050	4050	4050	4050	0
200	20240110	171500	211411855	4050	4050	4050	4050	0
201	20240110	171400	211411855	4050	4050	4050	4050	0
202	20240110	171300	211411855	4050	4050	4050	4050	0
203	20240110	171200	211411855	4050	4050	4050	4050	0
204	20240110	171100	211411855	4050	4050	4050	4050	0
205	20240110	171000	211411855	4050	4050	4050	4050	0
206	20240110	170900	211411855	4050	4050	4050	4050	0
207	20240110	170800	211411855	4050	4050	4050	4050	0
208	20240110	170700	211411855	4050	4050	4050	4050	0
209	20240110	170600	211411855	4050	4050	4050	4050	0
210	20240110	170500	211411855	4050	4050	4050	4050	0
211	20240110	170400	211411855	4050	4050	4050	4050	0
212	20240110	170300	211411855	4050	4050	4050	4050	319
213	20240110	170200	211411855	4050	4050	4050	4050	0
214	20240110	170100	211411855	4050	4050	4050	4050	0
215	20240110	170000	211411855	4050	4050	4050	4050	0
216	20240110	165900	211411855	4050	4050	4050	4050	0
217	20240110	165800	211411855	4050	4050	4050	4050	0
218	20240110	165700	211411855	4050	4050	4050	4050	0
219	20240110	165600	211411855	4050	4050	4050	4050	0
220	20240110	165500	211411855	4050	4050	4050	4050	0
221	20240110	165400	211411855	4050	4050	4050	4050	0
222	20240110	165300	211411855	4050	4050	4050	4050	0
223	20240110	165200	211411855	4050	4050	4050	4050	0
224	20240110	165100	211411855	4050	4050	4050	4050	0
225	20240110	165000	211411855	4050	4050	4050	4050	0
226	20240110	164900	211411855	4050	4050	4050	4050	0
227	20240110	164800	211411855	4050	4050	4050	4050	0
228	20240110	164700	211411855	4050	4050	4050	4050	0
229	20240110	164600	211411855	4050	4050	4050	4050	0
230	20240110	164500	211411855	4050	4050	4050	4050	0
231	20240110	164400	211411855	4050	4050	4050	4050	0
232	20240110	164300	211411855	4050	4050	4050	4050	0
233	20240110	164200	211411855	4050	4050	4050	4050	0
234	20240110	164100	211411855	4050	4050	4050	4050	0
235	20240110	164000	211411855	4050	4050	4050	4050	0
236	20240110	163900	211411855	4050	4050	4050	4050	0
237	20240110	163800	211411855	4050	4050	4050	4050	0
238	20240110	163700	211411855	4050	4050	4050	4050	0
239	20240110	163600	211411855	4050	4050	4050	4050	0
240	20240110	163500	211411855	4050	4050	4050	4050	0
241	20240110	163400	211411855	4050	4050	4050	4050	0
242	20240110	163300	211411855	4050	4050	4050	4050	319
243	20240110	163200	211411855	4050	4050	4050	4050	0
244	20240110	163100	211411855	4050	4050	4050	4050	0
245	20240110	163000	211411855	4050	4050	4050	4050	0
246	20240110	162900	211411855	4050	4050	4050	4050	0
247	20240110	162800	211411855	4050	4050	4050	4050	0
248	20240110	162700	211411855	4050	4050	4050	4050	0
249	20240110	162600	211411855	4050	4050	4050	4050	0
250	20240110	162500	211411855	4050	4050	4050	4050	0
251	20240110	162400	211411855	4050	4050	4050	4050	0
252	20240110	162300	211411855	4050	4050	4050	4050	0
253	20240110	162200	211411855	4050	4050	4050	4050	0
254	20240110	162100	211411855	4050	4050	4050	4050	0
255	20240110	162000	211411855	4050	4050	4050	4050	0
256	20240110	161900	211411855	4050	4050	4050	4050	0
257	20240110	161800	211411855	4050	4050	4050	4050	0
258	20240110	161700	211411855	4050	4050	4050	4050	0
259	20240110	161600	211411855	4050	4050	4050	4050	0
260	20240110	161500	211411855	4050	4050	4050	4050	0
261	20240110	161400	211411855	4050	4050	4050	4050	0
262	20240110	161300	211411855	4050	4050	4050	4050	0
263	20240110	161200	211411855	4050	4050	4050	4050	0
264	20240110	161100	211411855	4050	4050	4050	4050	0
265	20240110	161000	211411855	4050	4050	4050	4050	0
266	20240110	160900	211411855	4050	4050	4050	4050	0
267	20240110	160800	211411855	4050	4050	4050	4050	0
268	20240110	160700	211411855	4050	4050	4050	4050	0
269	20240110	160600	211411855	4050	4050	4050	4050	0
270	20240110	160500	211411855	4050	4050	4050	4050	0
271	20240110	160400	211411855	4050	4050	4050	4050	0
272	20240110	160300	211411855	4050	4050	4050	4050	319
273	20240110	160200	211411855	4050	4050	4050	4050	0
274	20240110	160100	211411855	4050	4050	4050	4050	0
275	20240110	160000	211411855	4050	4050	4050	4050	0
276	20240110	155900	211411855	4050	4050	4050	4050	0
277	20240110	155800	211411855	4050	4050	4050	4050	0
278	20240110	155700	211411855	4050	4050	4050	4050	0
279	20240110	155600	211411855	4050	4050	4050	4050	0
280	20240110	155500	211411855	4050	4050	4050	4050	0
281	20240110	155400	211411855	4050	4050	4050	4050	0
282	20240110	155300	211411855	4050	4050	4050	4050	0
283	20240110	155200	211411855	4050	4050	4050	4050	0
284	20240110	155100	211411855	4050	4050	4050	4050	0
285	20240110	155000	211411855	4050	4050	4050	4050	0
286	20240110	154900	211411855	4050	4050	4050	4050	0
287	20240110	154800	211411855	4050	4050	4050	4050	0
288	20240110	154700	211411855	4050	4050	4050	4050	0
289	20240110	154600	211411855	4050	4050	4050	4050	0
290	20240110	154500	211411855	4050	4050	4050	4050	0
291	20240110	154400	211411855	4050	4050	4050	4050	0
292	20240110	154300	211411855	4050	4050	4050	4050	0
293	20240110	154200	211411855	4050	4050	4050	4050	0
294	20240110	154100	211411855	4050	4050	4050	4050	0
295	20240110	154000	211411855	4050	4050	4050	4050	0
296	20240110	153900	211411855	4050	4050	4050	4050	0
297	20240110	153800	211411855	4050	4050	4050	4050	0
298	20240110	153700	211411855	4050	4050	4050	4050	0
299	20240110	153600	211411855	4050	4050	4050	4050	0
300	20240110	153500	211411855	4050	4050	4050	4050	0
301	20240110	153400	211411855	4050	4050	4050	4050	0
302	20240110	153300	211411855	4050	4050	4050	4050	319
303	20240110	153200	211411855	4050	4050	4050	4050	0
304	20240110	153100	211411855	4050	4050	4050	4050	0
305	20240110	153000	211411855	4050	4050	4050	4050	319
306	20240110	152900	210119905	4060	4060	4060	4060	0
307	20240110	152800	210119905	4060	4060	4060	4060	0
308	20240110	152700	210119905	4060	4060	4060	4060	0
309	20240110	152600	210119905	4060	4060	4060	4060	0
310	20240110	152500	210119905	4060	4060	4060	4060	0
311	20240110	152400	210119905	4060	4060	4060	4060	0
312	20240110	152300	210119905	4060	4060	4060	4060	0
313	20240110	152200	210119905	4060	4060	4060	4060	0
314	20240110	152100	210119905	4060	4060	4060	4060	0
315	20240110	152000	210119905	4060	4060	4060	4060	0
316	20240110	151900	210119905	4060	4060	4060	4060	1
317	20240110	151800	210115845	4060	4060	4060	4055	55
318	20240110	151700	209892550	4055	4055	4055	4055	0
319	20240110	151600	209892550	4055	4055	4055	4055	1
320	20240110	151500	209888495	4055	4055	4055	4055	0
321	20240110	151400	209888495	4055	4055	4055	4055	1
322	20240110	151300	209884440	4050	4050	4050	4050	0
323	20240110	151200	209884440	4050	4050	4050	4050	0
324	20240110	151100	209884440	4050	4055	4055	4050	146
325	20240110	151000	209293095	4050	4050	4050	4050	60
326	20240110	150900	209050095	4050	4050	4050	4050	0
327	20240110	150800	209050095	4050	4055	4055	4050	784
328	20240110	150700	205871695	4060	4060	4060	4060	0
329	20240110	150600	205871695	4060	4060	4060	4060	3
330	20240110	150500	205859515	4060	4065	4065	4060	2405
331	20240110	150400	196084490	4080	4080	4080	4080	90
332	20240110	150300	195717290	4080	4080	4080	4080	0
333	20240110	150200	195717290	4080	4080	4080	4080	82
334	20240110	150100	195382730	4080	4080	4080	4080	38
335	20240110	150000	195227690	4080	4080	4080	4080	0
336	20240110	145900	195227690	4080	4080	4080	4080	1
337	20240110	145800	195223610	4080	4080	4080	4080	1
338	20240110	145700	195219530	4080	4080	4080	4080	0
339	20240110	145600	195219530	4080	4080	4080	4080	0
340	20240110	145500	195219530	4080	4085	4085	4080	940
341	20240110	145400	191383830	4065	4070	4070	4065	1800
342	20240110	145300	184066820	4070	4070	4070	4070	0
343	20240110	145200	184066820	4070	4070	4070	4070	0
344	20240110	145100	184066820	4070	4070	4070	4070	0
345	20240110	145000	184066820	4070	4070	4070	4070	0
346	20240110	144900	184066820	4070	4070	4070	4070	0
347	20240110	144800	184066820	4070	4070	4070	4070	12
348	20240110	144700	184017980	4070	4070	4070	4070	93
349	20240110	144600	183639470	4070	4070	4070	4070	0
350	20240110	144500	183639470	4070	4070	4070	4070	2
351	20240110	144400	183631330	4065	4065	4065	4065	3
352	20240110	144300	183619135	4065	4070	4070	4065	1276
353	20240110	144200	178430040	4070	4080	4080	4070	127
354	20240110	144100	177911940	4070	4070	4070	4070	0
355	20240110	144000	177911940	4070	4070	4070	4070	1
356	20240110	143900	177907870	4070	4070	4070	4070	0
357	20240110	143800	177907870	4070	4070	4070	4070	0
358	20240110	143700	177907870	4070	4070	4070	4070	0
359	20240110	143600	177907870	4070	4070	4070	4070	0
360	20240110	143500	177907870	4070	4070	4070	4070	0
361	20240110	143400	177907870	4070	4070	4070	4070	0
362	20240110	143300	177907870	4070	4070	4070	4070	0
363	20240110	143200	177907870	4070	4070	4070	4070	0
364	20240110	143100	177907870	4070	4070	4070	4070	27
365	20240110	143000	177797980	4070	4070	4070	4070	1
366	20240110	142900	177793910	4075	4075	4075	4070	574
367	20240110	142800	175457585	4075	4075	4075	4075	5
368	20240110	142700	175437210	4080	4080	4080	4080	0
369	20240110	142600	175437210	4080	4080	4080	4080	0
370	20240110	142500	175437210	4080	4080	4080	4080	0
371	20240110	142400	175437210	4080	4080	4080	4080	0
372	20240110	142300	175437210	4080	4080	4080	4080	0
373	20240110	142200	175437210	4080	4080	4080	4080	0
374	20240110	142100	175437210	4080	4080	4080	4080	0
375	20240110	142000	175437210	4080	4080	4080	4080	0
376	20240110	141900	175437210	4080	4080	4080	4080	0
377	20240110	141800	175437210	4080	4080	4080	4080	10
378	20240110	141700	175396410	4080	4080	4080	4080	28
379	20240110	141600	175282170	4080	4080	4080	4080	0
380	20240110	141500	175282170	4080	4080	4080	4080	0
381	20240110	141400	175282170	4080	4080	4080	4080	0
382	20240110	141300	175282170	4080	4080	4080	4080	0
383	20240110	141200	175282170	4080	4080	4080	4080	0
384	20240110	141100	175282170	4080	4080	4080	4080	0
385	20240110	141000	175282170	4080	4080	4080	4080	3
386	20240110	140900	175269930	4080	4080	4080	4080	30
387	20240110	140800	175147530	4080	4080	4080	4080	0
388	20240110	140700	175147530	4080	4075	4080	4075	3
389	20240110	140600	175135295	4070	4070	4070	4070	0
390	20240110	140500	175135295	4070	4070	4070	4070	0
391	20240110	140400	175135295	4070	4070	4070	4070	0
392	20240110	140300	175135295	4070	4070	4070	4070	0
393	20240110	140200	175135295	4070	4070	4070	4070	0
394	20240110	140100	175135295	4070	4070	4070	4070	0
395	20240110	140000	175135295	4070	4070	4070	4070	0
396	20240110	135900	175135295	4070	4070	4070	4070	909
397	20240110	135800	171435665	4070	4070	4070	4070	93
398	20240110	135700	171057155	4075	4075	4075	4075	130
399	20240110	135600	170527405	4075	4075	4075	4075	0
400	20240110	135500	170527405	4075	4075	4075	4075	29
401	20240110	135400	170409230	4070	4070	4070	4070	0
402	20240110	135300	170409230	4070	4070	4070	4070	59
403	20240110	135200	170169100	4070	4070	4070	4070	0
404	20240110	135100	170169100	4070	4070	4070	4070	0
405	20240110	135000	170169100	4070	4070	4070	4070	7
406	20240110	134900	170140610	4070	4070	4070	4070	0
407	20240110	134800	170140610	4070	4070	4070	4070	0
408	20240110	134700	170140610	4070	4070	4070	4070	0
409	20240110	134600	170140610	4070	4070	4070	4070	0
410	20240110	134500	170140610	4070	4070	4070	4070	0
411	20240110	134400	170140610	4070	4070	4070	4070	0
412	20240110	134300	170140610	4070	4070	4070	4070	0
413	20240110	134200	170140610	4070	4070	4070	4070	0
414	20240110	134100	170140610	4070	4070	4070	4070	0
415	20240110	134000	170140610	4070	4070	4070	4070	0
416	20240110	133900	170140610	4070	4070	4070	4070	0
417	20240110	133800	170140610	4070	4070	4070	4070	0
418	20240110	133700	170140610	4070	4070	4070	4070	0
419	20240110	133600	170140610	4070	4070	4070	4070	0
420	20240110	133500	170140610	4070	4070	4070	4070	0
421	20240110	133400	170140610	4070	4070	4070	4070	0
422	20240110	133300	170140610	4070	4070	4070	4070	0
423	20240110	133200	170140610	4070	4070	4070	4070	1045
424	20240110	133100	165887460	4070	4070	4070	4070	0
425	20240110	133000	165887460	4070	4070	4070	4070	46
426	20240110	132900	165700240	4070	4070	4070	4070	1
427	20240110	132800	165696170	4070	4070	4070	4070	1
428	20240110	132700	165692100	4065	4065	4065	4065	0
429	20240110	132600	165692100	4065	4065	4065	4065	0
430	20240110	132500	165692100	4065	4065	4065	4065	230
431	20240110	132400	164757150	4065	4065	4065	4065	0
432	20240110	132300	164757150	4065	4065	4065	4065	0
433	20240110	132200	164757150	4065	4065	4065	4065	0
434	20240110	132100	164757150	4065	4065	4065	4065	110
435	20240110	132000	164310000	4070	4070	4070	4070	2
436	20240110	131900	164301860	4070	4070	4070	4070	0
437	20240110	131800	164301860	4070	4070	4070	4070	0
438	20240110	131700	164301860	4070	4070	4070	4070	413
439	20240110	131600	162620950	4070	4070	4070	4070	10
440	20240110	131500	162580250	4075	4075	4075	4075	0
441	20240110	131400	162580250	4075	4075	4075	4075	0
442	20240110	131300	162580250	4075	4075	4075	4075	0
443	20240110	131200	162580250	4075	4075	4075	4075	51
444	20240110	131100	162372425	4065	4065	4065	4065	0
445	20240110	131000	162372425	4065	4065	4065	4065	968
446	20240110	130900	158437505	4065	4065	4065	4065	94
447	20240110	130800	158055395	4065	4065	4065	4065	4
448	20240110	130700	158039135	4065	4065	4065	4065	0
449	20240110	130600	158039135	4065	4065	4065	4065	0
450	20240110	130500	158039135	4065	4065	4065	4065	0
451	20240110	130400	158039135	4065	4065	4065	4065	32
452	20240110	130300	157909055	4075	4075	4075	4075	0
453	20240110	130200	157909055	4075	4075	4075	4075	0
454	20240110	130100	157909055	4075	4075	4075	4075	1
455	20240110	130000	157904980	4065	4070	4070	4065	1321
456	20240110	125900	152535015	4065	4065	4065	4065	0
457	20240110	125800	152535015	4065	4065	4065	4065	89
458	20240110	125700	152173230	4070	4070	4070	4070	43
459	20240110	125600	151998220	4075	4075	4075	4075	0
460	20240110	125500	151998220	4075	4075	4075	4075	0
461	20240110	125400	151998220	4075	4075	4075	4075	0
462	20240110	125300	151998220	4075	4075	4075	4075	0
463	20240110	125200	151998220	4075	4075	4075	4075	0
464	20240110	125100	151998220	4075	4075	4075	4075	0
465	20240110	125000	151998220	4075	4075	4075	4075	0
466	20240110	124900	151998220	4075	4075	4075	4075	0
467	20240110	124800	151998220	4075	4075	4075	4075	5
468	20240110	124700	151977845	4075	4075	4075	4075	1
469	20240110	124600	151973770	4080	4080	4080	4080	0
470	20240110	124500	151973770	4080	4080	4080	4080	0
471	20240110	124400	151973770	4080	4080	4080	4080	0
472	20240110	124300	151973770	4080	4080	4080	4080	0
473	20240110	124200	151973770	4080	4080	4080	4080	2
474	20240110	124100	151965610	4075	4060	4075	4060	244
475	20240110	124000	150974820	4060	4060	4060	4060	18
476	20240110	123900	150901740	4060	4060	4060	4060	57
477	20240110	123800	150670320	4065	4065	4065	4065	205
478	20240110	123700	149836995	4070	4070	4070	4070	0
479	20240110	123600	149836995	4070	4070	4070	4070	0
480	20240110	123500	149836995	4070	4070	4070	4070	0
481	20240110	123400	149836995	4070	4070	4070	4070	2
482	20240110	123300	149828855	4080	4080	4080	4080	0
483	20240110	123200	149828855	4080	4080	4080	4080	0
484	20240110	123100	149828855	4080	4080	4080	4080	0
485	20240110	123000	149828855	4080	4065	4080	4065	13
486	20240110	122900	149775840	4060	4060	4060	4060	0
487	20240110	122800	149775840	4060	4060	4060	4060	0
488	20240110	122700	149775840	4060	4060	4060	4060	0
489	20240110	122600	149775840	4060	4060	4060	4060	81
490	20240110	122500	149446980	4060	4060	4060	4060	1
491	20240110	122400	149442920	4055	4055	4055	4055	0
492	20240110	122300	149442920	4055	4055	4055	4055	0
493	20240110	122200	149442920	4055	4055	4055	4055	0
494	20240110	122100	149442920	4055	4055	4055	4055	0
495	20240110	122000	149442920	4055	4055	4055	4055	0
496	20240110	121900	149442920	4055	4055	4055	4055	49
497	20240110	121800	149244225	4055	4055	4055	4055	0
498	20240110	121700	149244225	4055	4055	4055	4055	672
499	20240110	121600	146519265	4055	4060	4060	4055	863
500	20240110	121500	143015780	4065	4065	4065	4065	0
501	20240110	121400	143015780	4065	4065	4065	4065	19
502	20240110	121300	142938545	4070	4070	4070	4070	0
503	20240110	121200	142938545	4070	4070	4070	4070	11
504	20240110	121100	142893775	4070	4070	4070	4070	0
505	20240110	121000	142893775	4070	4070	4070	4070	18
506	20240110	120900	142820515	4075	4075	4075	4075	0
507	20240110	120800	142820515	4075	4075	4075	4075	0
508	20240110	120700	142820515	4075	4075	4075	4075	1
509	20240110	120600	142816440	4075	4075	4075	4075	0
510	20240110	120500	142816440	4075	4075	4075	4075	2
511	20240110	120400	142808290	4075	4075	4075	4075	202
512	20240110	120300	141985140	4075	4075	4075	4075	439
513	20240110	120200	140196215	4075	4075	4075	4075	30
514	20240110	120100	140073965	4075	4075	4075	4075	0
515	20240110	120000	140073965	4075	4080	4080	4075	16
516	20240110	115900	140008735	4080	4080	4080	4080	18
517	20240110	115800	139935295	4080	4080	4080	4080	2
518	20240110	115700	139927135	4075	4075	4075	4075	10
519	20240110	115600	139886385	4075	4075	4075	4075	0
520	20240110	115500	139886385	4075	4075	4075	4075	0
521	20240110	115400	139886385	4075	4075	4075	4075	262
522	20240110	115300	138818735	4075	4075	4075	4075	0
523	20240110	115200	138818735	4075	4075	4075	4075	0
524	20240110	115100	138818735	4075	4075	4075	4075	4
525	20240110	115000	138802435	4075	4075	4075	4075	0
526	20240110	114900	138802435	4075	4070	4075	4070	40
527	20240110	114800	138639440	4060	4070	4070	4060	225
528	20240110	114700	137725025	4075	4070	4075	4070	3
529	20240110	114600	137712810	4065	4070	4070	4065	3
530	20240110	114500	137700610	4065	4065	4065	4065	419
531	20240110	114400	135997375	4065	4065	4065	4065	0
532	20240110	114300	135997375	4065	4070	4070	4065	251
533	20240110	114200	134977030	4070	4070	4070	4070	11
534	20240110	114100	134932260	4070	4070	4070	4070	0
535	20240110	114000	134932260	4070	4070	4070	4070	317
536	20240110	113900	133642070	4070	4070	4070	4070	0
537	20240110	113800	133642070	4070	4070	4070	4070	59
538	20240110	113700	133401940	4065	4065	4065	4065	0
539	20240110	113600	133401940	4065	4065	4065	4065	0
540	20240110	113500	133401940	4065	4065	4065	4065	20
541	20240110	113400	133320640	4065	4065	4065	4065	463
542	20240110	113300	131438545	4070	4070	4070	4070	40
543	20240110	113200	131275745	4070	4070	4070	4070	3
544	20240110	113100	131263535	4070	4070	4070	4070	20
545	20240110	113000	131182135	4070	4070	4070	4070	94
546	20240110	112900	130799555	4070	4070	4070	4070	6
547	20240110	112800	130775135	4070	4070	4070	4070	0
548	20240110	112700	130775135	4070	4070	4070	4070	0
549	20240110	112600	130775135	4070	4070	4070	4070	39
550	20240110	112500	130616405	4070	4070	4070	4070	0
551	20240110	112400	130616405	4070	4070	4070	4070	0
552	20240110	112300	130616405	4070	4070	4070	4070	0
553	20240110	112200	130616405	4070	4070	4070	4070	0
554	20240110	112100	130616405	4070	4070	4070	4070	101
555	20240110	112000	130205335	4070	4070	4070	4070	0
556	20240110	111900	130205335	4070	4070	4070	4070	0
557	20240110	111800	130205335	4070	4070	4070	4070	1
558	20240110	111700	130201265	4075	4075	4075	4075	0
559	20240110	111600	130201265	4075	4075	4075	4075	0
560	20240110	111500	130201265	4075	4075	4075	4075	0
561	20240110	111400	130201265	4075	4075	4075	4075	30
562	20240110	111300	130079015	4070	4070	4070	4070	0
563	20240110	111200	130079015	4070	4070	4070	4070	0
564	20240110	111100	130079015	4070	4070	4070	4070	0
565	20240110	111000	130079015	4070	4070	4070	4070	0
566	20240110	110900	130079015	4070	4070	4070	4070	0
567	20240110	110800	130079015	4070	4070	4070	4070	0
568	20240110	110700	130079015	4070	4070	4070	4070	0
569	20240110	110600	130079015	4070	4070	4070	4070	0
570	20240110	110500	130079015	4070	4070	4070	4070	0
571	20240110	110400	130079015	4070	4070	4070	4070	10
572	20240110	110300	130038315	4070	4070	4070	4070	0
573	20240110	110200	130038315	4070	4070	4070	4070	0
574	20240110	110100	130038315	4070	4070	4070	4070	241
575	20240110	110000	129057445	4070	4070	4070	4070	0
576	20240110	105900	129057445	4070	4060	4070	4060	55
577	20240110	105800	128834135	4060	4060	4060	4060	29
578	20240110	105700	128716395	4070	4070	4070	4070	3300
579	20240110	105600	115285395	4070	4060	4070	4060	182
580	20240110	105500	114546445	4070	4060	4070	4060	88
581	20240110	105400	114188665	4070	4070	4070	4070	0
582	20240110	105300	114188665	4070	4070	4070	4070	0
583	20240110	105200	114188665	4070	4070	4070	4070	0
584	20240110	105100	114188665	4070	4055	4070	4055	1500
585	20240110	105000	108085015	4050	4050	4050	4050	0
586	20240110	104900	108085015	4050	4050	4050	4050	2
587	20240110	104800	108076915	4055	4055	4055	4055	10
588	20240110	104700	108036365	4055	4055	4055	4055	25
589	20240110	104600	107934990	4055	4055	4055	4055	0
590	20240110	104500	107934990	4055	4055	4055	4055	0
591	20240110	104400	107934990	4055	4055	4055	4055	2
592	20240110	104300	107926880	4050	4050	4050	4050	0
593	20240110	104200	107926880	4050	4055	4055	4050	10
594	20240110	104100	107886355	4045	4045	4045	4045	0
595	20240110	104000	107886355	4045	4045	4045	4045	0
596	20240110	103900	107886355	4045	4045	4045	4045	0
597	20240110	103800	107886355	4045	4045	4045	4045	0
598	20240110	103700	107886355	4045	4045	4045	4045	0
599	20240110	103600	107886355	4045	4045	4045	4045	0
600	20240110	103500	107886355	4045	4050	4050	4045	66
601	20240110	103400	107619335	4050	4050	4050	4050	0
602	20240110	103300	107619335	4050	4050	4050	4050	0
603	20240110	103200	107619335	4050	4050	4050	4050	0
604	20240110	103100	107619335	4050	4055	4055	4050	66
605	20240110	103000	107351865	4055	4055	4055	4055	50
606	20240110	102900	107149115	4055	4055	4055	4055	1
607	20240110	102800	107145060	4055	4055	4055	4055	0
608	20240110	102700	107145060	4055	4055	4055	4055	0
609	20240110	102600	107145060	4055	4055	4055	4055	250
610	20240110	102500	106131310	4055	4055	4055	4055	1
611	20240110	102400	106127255	4055	4055	4055	4055	535
612	20240110	102300	103957830	4055	4055	4055	4055	36
613	20240110	102200	103811850	4055	4055	4055	4055	0
614	20240110	102100	103811850	4055	4055	4055	4055	1
615	20240110	102000	103807795	4070	4065	4070	4065	895
616	20240110	101900	100168820	4070	4070	4070	4070	50
617	20240110	101800	99965320	4065	4065	4065	4065	27
618	20240110	101700	99855565	4065	4055	4065	4055	302
619	20240110	101600	98630785	4050	4050	4050	4050	0
620	20240110	101500	98630785	4050	4050	4050	4050	0
621	20240110	101400	98630785	4050	4050	4050	4050	0
622	20240110	101300	98630785	4050	4050	4050	4050	60
623	20240110	101200	98387785	4050	4050	4050	4050	232
624	20240110	101100	97448185	4055	4055	4055	4055	500
625	20240110	101000	95420685	4055	4055	4055	4055	0
626	20240110	100900	95420685	4055	4055	4055	4055	60
627	20240110	100800	95177385	4055	4055	4055	4055	0
628	20240110	100700	95177385	4055	4050	4055	4050	30
629	20240110	100600	95055875	4045	4050	4050	4045	6
630	20240110	100500	95031580	4050	4050	4050	4050	3
631	20240110	100400	95019430	4040	4040	4040	4040	0
632	20240110	100300	95019430	4040	4040	4040	4040	0
633	20240110	100200	95019430	4040	4040	4040	4040	151
634	20240110	100100	94409390	4045	4045	4045	4045	394
635	20240110	100000	92815660	4050	4050	4050	4050	1
636	20240110	095900	92811610	4050	4055	4055	4050	649
637	20240110	095800	90180930	4055	4060	4060	4055	100
638	20240110	095700	89775420	4055	4055	4055	4055	0
639	20240110	095600	89775420	4055	4055	4055	4055	60
640	20240110	095500	89532120	4055	4055	4055	4055	1
641	20240110	095400	89528065	4055	4055	4055	4055	1
642	20240110	095300	89524010	4085	4080	4085	4080	30
643	20240110	095200	89401505	4085	4085	4085	4085	1
644	20240110	095100	89397420	4085	4085	4085	4085	69
645	20240110	095000	89115555	4085	4085	4085	4085	0
646	20240110	094900	89115555	4085	4085	4085	4085	101
647	20240110	094800	88702970	4090	4090	4090	4090	0
648	20240110	094700	88702970	4090	4085	4090	4085	339
649	20240110	094600	87317210	4090	4090	4090	4090	0
650	20240110	094500	87317210	4090	4085	4090	4085	110
651	20240110	094400	86867420	4085	4085	4085	4085	0
652	20240110	094300	86867420	4085	4085	4085	4085	10
653	20240110	094200	86826570	4060	4060	4060	4060	50
654	20240110	094100	86623570	4090	4070	4090	4070	105
655	20240110	094000	86195690	4045	4075	4075	4045	52
656	20240110	093900	85985320	4075	4070	4075	4070	70
657	20240110	093800	85700355	4075	4045	4075	4045	110
658	20240110	093700	85255105	4090	4070	4090	4070	10
659	20240110	093600	85214305	4070	4070	4070	4070	30
660	20240110	093500	85092205	4060	4050	4060	4050	92
661	20240110	093400	84718705	4050	4050	4050	4050	0
662	20240110	093300	84718705	4050	4045	4050	4045	928
663	20240110	093200	80964505	4045	4040	4045	4040	211
664	20240110	093100	80111325	4045	4045	4045	4025	541
665	20240110	093000	77931485	4050	4070	4070	4050	692
666	20240110	092900	75123785	4070	4095	4095	4070	100
667	20240110	092800	74716335	4095	4095	4095	4090	580
668	20240110	092700	72343115	4095	4080	4095	4080	527
669	20240110	092600	70186530	4090	4090	4090	4080	173
670	20240110	092500	69479290	4060	4060	4060	4060	73
671	20240110	092400	69182910	4060	4040	4090	4040	2334
672	20240110	092300	59723990	4040	4020	4040	4020	25
673	20240110	092200	59623290	4040	4040	4040	4040	334
674	20240110	092100	58273930	4030	4040	4040	4030	121
675	20240110	092000	57785100	4050	4050	4050	4050	1020
676	20240110	091900	53654100	4050	4045	4050	4045	32
677	20240110	091800	53524650	4020	4040	4045	4020	640
678	20240110	091700	50944950	4040	4040	4040	4040	20
679	20240110	091600	50864150	4040	4040	4040	4040	21
680	20240110	091500	50779310	4040	4025	4040	4010	291
681	20240110	091400	49612040	4025	4010	4025	4010	110
682	20240110	091300	49170790	4005	4000	4010	3985	1947
683	20240110	091200	41367800	4000	4000	4000	4000	2002
684	20240110	091100	33359800	4000	3985	4000	3980	400
685	20240110	091000	31764810	4000	4000	4000	3980	240
686	20240110	090900	30807965	4000	4010	4010	4000	1987
687	20240110	090800	22859665	4010	4020	4020	4010	1400
688	20240110	090700	17244355	4020	4030	4030	4015	336
689	20240110	090600	15892635	4050	4050	4050	4050	0
690	20240110	090500	15892635	4050	4045	4050	4025	171
691	20240110	090400	15201445	4045	4045	4045	4045	2
692	20240110	090300	15193355	4045	4050	4050	4045	70
693	20240110	090200	14909940	4020	4020	4020	4020	0
694	20240110	090100	14909940	4020	4020	4020	4010	2440
695	20240110	090000	5101500	4020	4055	4055	4020	1264