KissMeData/244920/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	205100	185274135	4090	4090	4090	4090	688
3	20240116	205000	185274135	4090	4090	4090	4090	0
4	20240116	204900	185274135	4090	4090	4090	4090	0
5	20240116	204800	185274135	4090	4090	4090	4090	0
6	20240116	204700	185274135	4090	4090	4090	4090	0
7	20240116	204600	185274135	4090	4090	4090	4090	0
8	20240116	204500	185274135	4090	4090	4090	4090	0
9	20240116	204400	185274135	4090	4090	4090	4090	0
10	20240116	204300	185274135	4090	4090	4090	4090	0
11	20240116	204200	185274135	4090	4090	4090	4090	0
12	20240116	204100	185274135	4090	4090	4090	4090	0
13	20240116	204000	185274135	4090	4090	4090	4090	0
14	20240116	203900	185274135	4090	4090	4090	4090	0
15	20240116	203800	185274135	4090	4090	4090	4090	0
16	20240116	203700	185274135	4090	4090	4090	4090	0
17	20240116	203600	185274135	4090	4090	4090	4090	0
18	20240116	203500	185274135	4090	4090	4090	4090	0
19	20240116	203400	185274135	4090	4090	4090	4090	0
20	20240116	203300	185274135	4090	4090	4090	4090	0
21	20240116	203200	185274135	4090	4090	4090	4090	0
22	20240116	203100	185274135	4090	4090	4090	4090	0
23	20240116	203000	185274135	4090	4090	4090	4090	0
24	20240116	202900	185274135	4090	4090	4090	4090	0
25	20240116	202800	185274135	4090	4090	4090	4090	0
26	20240116	202700	185274135	4090	4090	4090	4090	0
27	20240116	202600	185274135	4090	4090	4090	4090	0
28	20240116	202500	185274135	4090	4090	4090	4090	0
29	20240116	202400	185274135	4090	4090	4090	4090	0
30	20240116	202300	185274135	4090	4090	4090	4090	0
31	20240116	202200	185274135	4090	4090	4090	4090	0
32	20240116	202100	185274135	4090	4090	4090	4090	688
33	20240116	202000	185274135	4090	4090	4090	4090	0
34	20240116	201900	185274135	4090	4090	4090	4090	0
35	20240116	201800	185274135	4090	4090	4090	4090	0
36	20240116	201700	185274135	4090	4090	4090	4090	0
37	20240116	201600	185274135	4090	4090	4090	4090	0
38	20240116	201500	185274135	4090	4090	4090	4090	0
39	20240116	201400	185274135	4090	4090	4090	4090	0
40	20240116	201300	185274135	4090	4090	4090	4090	0
41	20240116	201200	185274135	4090	4090	4090	4090	0
42	20240116	201100	185274135	4090	4090	4090	4090	0
43	20240116	201000	185274135	4090	4090	4090	4090	0
44	20240116	200900	185274135	4090	4090	4090	4090	0
45	20240116	200800	185274135	4090	4090	4090	4090	0
46	20240116	200700	185274135	4090	4090	4090	4090	0
47	20240116	200600	185274135	4090	4090	4090	4090	0
48	20240116	200500	185274135	4090	4090	4090	4090	0
49	20240116	200400	185274135	4090	4090	4090	4090	0
50	20240116	200300	185274135	4090	4090	4090	4090	0
51	20240116	200200	185274135	4090	4090	4090	4090	0
52	20240116	200100	185274135	4090	4090	4090	4090	0
53	20240116	200000	185274135	4090	4090	4090	4090	0
54	20240116	195900	185274135	4090	4090	4090	4090	0
55	20240116	195800	185274135	4090	4090	4090	4090	0
56	20240116	195700	185274135	4090	4090	4090	4090	0
57	20240116	195600	185274135	4090	4090	4090	4090	0
58	20240116	195500	185274135	4090	4090	4090	4090	0
59	20240116	195400	185274135	4090	4090	4090	4090	0
60	20240116	195300	185274135	4090	4090	4090	4090	0
61	20240116	195200	185274135	4090	4090	4090	4090	0
62	20240116	195100	185274135	4090	4090	4090	4090	688
63	20240116	195000	185274135	4090	4090	4090	4090	0
64	20240116	194900	185274135	4090	4090	4090	4090	0
65	20240116	194800	185274135	4090	4090	4090	4090	0
66	20240116	194700	185274135	4090	4090	4090	4090	0
67	20240116	194600	185274135	4090	4090	4090	4090	0
68	20240116	194500	185274135	4090	4090	4090	4090	0
69	20240116	194400	185274135	4090	4090	4090	4090	0
70	20240116	194300	185274135	4090	4090	4090	4090	0
71	20240116	194200	185274135	4090	4090	4090	4090	0
72	20240116	194100	185274135	4090	4090	4090	4090	0
73	20240116	194000	185274135	4090	4090	4090	4090	0
74	20240116	193900	185274135	4090	4090	4090	4090	0
75	20240116	193800	185274135	4090	4090	4090	4090	0
76	20240116	193700	185274135	4090	4090	4090	4090	0
77	20240116	193600	185274135	4090	4090	4090	4090	0
78	20240116	193500	185274135	4090	4090	4090	4090	0
79	20240116	193400	185274135	4090	4090	4090	4090	0
80	20240116	193300	185274135	4090	4090	4090	4090	0
81	20240116	193200	185274135	4090	4090	4090	4090	0
82	20240116	193100	185274135	4090	4090	4090	4090	0
83	20240116	193000	185274135	4090	4090	4090	4090	0
84	20240116	192900	185274135	4090	4090	4090	4090	0
85	20240116	192800	185274135	4090	4090	4090	4090	0
86	20240116	192700	185274135	4090	4090	4090	4090	0
87	20240116	192600	185274135	4090	4090	4090	4090	0
88	20240116	192500	185274135	4090	4090	4090	4090	0
89	20240116	192400	185274135	4090	4090	4090	4090	0
90	20240116	192300	185274135	4090	4090	4090	4090	0
91	20240116	192200	185274135	4090	4090	4090	4090	0
92	20240116	192100	185274135	4090	4090	4090	4090	688
93	20240116	192000	185274135	4090	4090	4090	4090	0
94	20240116	191900	185274135	4090	4090	4090	4090	0
95	20240116	191800	185274135	4090	4090	4090	4090	0
96	20240116	191700	185274135	4090	4090	4090	4090	0
97	20240116	191600	185274135	4090	4090	4090	4090	0
98	20240116	191500	185274135	4090	4090	4090	4090	0
99	20240116	191400	185274135	4090	4090	4090	4090	0
100	20240116	191300	185274135	4090	4090	4090	4090	0
101	20240116	191200	185274135	4090	4090	4090	4090	0
102	20240116	191100	185274135	4090	4090	4090	4090	0
103	20240116	191000	185274135	4090	4090	4090	4090	0
104	20240116	190900	185274135	4090	4090	4090	4090	0
105	20240116	190800	185274135	4090	4090	4090	4090	0
106	20240116	190700	185274135	4090	4090	4090	4090	0
107	20240116	190600	185274135	4090	4090	4090	4090	0
108	20240116	190500	185274135	4090	4090	4090	4090	0
109	20240116	190400	185274135	4090	4090	4090	4090	0
110	20240116	190300	185274135	4090	4090	4090	4090	0
111	20240116	190200	185274135	4090	4090	4090	4090	0
112	20240116	190100	185274135	4090	4090	4090	4090	0
113	20240116	190000	185274135	4090	4090	4090	4090	0
114	20240116	185900	185274135	4090	4090	4090	4090	0
115	20240116	185800	185274135	4090	4090	4090	4090	0
116	20240116	185700	185274135	4090	4090	4090	4090	0
117	20240116	185600	185274135	4090	4090	4090	4090	0
118	20240116	185500	185274135	4090	4090	4090	4090	0
119	20240116	185400	185274135	4090	4090	4090	4090	0
120	20240116	185300	185274135	4090	4090	4090	4090	0
121	20240116	185200	185274135	4090	4090	4090	4090	0
122	20240116	185100	185274135	4090	4090	4090	4090	688
123	20240116	185000	185274135	4090	4090	4090	4090	0
124	20240116	184900	185274135	4090	4090	4090	4090	0
125	20240116	184800	185274135	4090	4090	4090	4090	0
126	20240116	184700	185274135	4090	4090	4090	4090	0
127	20240116	184600	185274135	4090	4090	4090	4090	0
128	20240116	184500	185274135	4090	4090	4090	4090	0
129	20240116	184400	185274135	4090	4090	4090	4090	0
130	20240116	184300	185274135	4090	4090	4090	4090	0
131	20240116	184200	185274135	4090	4090	4090	4090	0
132	20240116	184100	185274135	4090	4090	4090	4090	0
133	20240116	184000	185274135	4090	4090	4090	4090	0
134	20240116	183900	185274135	4090	4090	4090	4090	0
135	20240116	183800	185274135	4090	4090	4090	4090	0
136	20240116	183700	185274135	4090	4090	4090	4090	0
137	20240116	183600	185274135	4090	4090	4090	4090	0
138	20240116	183500	185274135	4090	4090	4090	4090	0
139	20240116	183400	185274135	4090	4090	4090	4090	0
140	20240116	183300	185274135	4090	4090	4090	4090	0
141	20240116	183200	185274135	4090	4090	4090	4090	0
142	20240116	183100	185274135	4090	4090	4090	4090	0
143	20240116	183000	185274135	4090	4090	4090	4090	0
144	20240116	182900	185274135	4090	4090	4090	4090	0
145	20240116	182800	185274135	4090	4090	4090	4090	0
146	20240116	182700	185274135	4090	4090	4090	4090	0
147	20240116	182600	185274135	4090	4090	4090	4090	0
148	20240116	182500	185274135	4090	4090	4090	4090	0
149	20240116	182400	185274135	4090	4090	4090	4090	0
150	20240116	182300	185274135	4090	4090	4090	4090	0
151	20240116	182200	185274135	4090	4090	4090	4090	0
152	20240116	182100	185274135	4090	4090	4090	4090	688
153	20240116	182000	185274135	4090	4090	4090	4090	0
154	20240116	181900	185274135	4090	4090	4090	4090	0
155	20240116	181800	185274135	4090	4090	4090	4090	0
156	20240116	181700	185274135	4090	4090	4090	4090	0
157	20240116	181600	185274135	4090	4090	4090	4090	0
158	20240116	181500	185274135	4090	4090	4090	4090	0
159	20240116	181400	185274135	4090	4090	4090	4090	0
160	20240116	181300	185274135	4090	4090	4090	4090	0
161	20240116	181200	185274135	4090	4090	4090	4090	0
162	20240116	181100	185274135	4090	4090	4090	4090	0
163	20240116	181000	185274135	4090	4090	4090	4090	0
164	20240116	180900	185274135	4090	4090	4090	4090	0
165	20240116	180800	185274135	4090	4090	4090	4090	0
166	20240116	180700	185274135	4090	4090	4090	4090	0
167	20240116	180600	185274135	4090	4090	4090	4090	0
168	20240116	180500	185274135	4090	4090	4090	4090	0
169	20240116	180400	185274135	4090	4090	4090	4090	0
170	20240116	180300	185274135	4090	4090	4090	4090	0
171	20240116	180200	185274135	4090	4090	4090	4090	0
172	20240116	180100	185274135	4090	4090	4090	4090	0
173	20240116	180000	185274135	4090	4090	4090	4090	0
174	20240116	175900	185274135	4090	4090	4090	4090	0
175	20240116	175800	185274135	4090	4090	4090	4090	0
176	20240116	175700	185274135	4090	4090	4090	4090	0
177	20240116	175600	185274135	4090	4090	4090	4090	0
178	20240116	175500	185274135	4090	4090	4090	4090	0
179	20240116	175400	185274135	4090	4090	4090	4090	0
180	20240116	175300	185274135	4090	4090	4090	4090	0
181	20240116	175200	185274135	4090	4090	4090	4090	0
182	20240116	175100	185274135	4090	4090	4090	4090	688
183	20240116	175000	185274135	4090	4090	4090	4090	0
184	20240116	174900	185274135	4090	4090	4090	4090	0
185	20240116	174800	185274135	4090	4090	4090	4090	0
186	20240116	174700	185274135	4090	4090	4090	4090	0
187	20240116	174600	185274135	4090	4090	4090	4090	0
188	20240116	174500	185274135	4090	4090	4090	4090	0
189	20240116	174400	185274135	4090	4090	4090	4090	0
190	20240116	174300	185274135	4090	4090	4090	4090	0
191	20240116	174200	185274135	4090	4090	4090	4090	0
192	20240116	174100	185274135	4090	4090	4090	4090	0
193	20240116	174000	185274135	4090	4090	4090	4090	0
194	20240116	173900	185274135	4090	4090	4090	4090	0
195	20240116	173800	185274135	4090	4090	4090	4090	0
196	20240116	173700	185274135	4090	4090	4090	4090	0
197	20240116	173600	185274135	4090	4090	4090	4090	0
198	20240116	173500	185274135	4090	4090	4090	4090	0
199	20240116	173400	185274135	4090	4090	4090	4090	0
200	20240116	173300	185274135	4090	4090	4090	4090	0
201	20240116	173200	185274135	4090	4090	4090	4090	0
202	20240116	173100	185274135	4090	4090	4090	4090	0
203	20240116	173000	185274135	4090	4090	4090	4090	0
204	20240116	172900	185274135	4090	4090	4090	4090	0
205	20240116	172800	185274135	4090	4090	4090	4090	0
206	20240116	172700	185274135	4090	4090	4090	4090	0
207	20240116	172600	185274135	4090	4090	4090	4090	0
208	20240116	172500	185274135	4090	4090	4090	4090	0
209	20240116	172400	185274135	4090	4090	4090	4090	0
210	20240116	172300	185274135	4090	4090	4090	4090	0
211	20240116	172200	185274135	4090	4090	4090	4090	0
212	20240116	172100	185274135	4090	4090	4090	4090	688
213	20240116	172000	185274135	4090	4090	4090	4090	0
214	20240116	171900	185274135	4090	4090	4090	4090	0
215	20240116	171800	185274135	4090	4090	4090	4090	0
216	20240116	171700	185274135	4090	4090	4090	4090	0
217	20240116	171600	185274135	4090	4090	4090	4090	0
218	20240116	171500	185274135	4090	4090	4090	4090	0
219	20240116	171400	185274135	4090	4090	4090	4090	0
220	20240116	171300	185274135	4090	4090	4090	4090	0
221	20240116	171200	185274135	4090	4090	4090	4090	0
222	20240116	171100	185274135	4090	4090	4090	4090	0
223	20240116	171000	185274135	4090	4090	4090	4090	0
224	20240116	170900	185274135	4090	4090	4090	4090	0
225	20240116	170800	185274135	4090	4090	4090	4090	0
226	20240116	170700	185274135	4090	4090	4090	4090	0
227	20240116	170600	185274135	4090	4090	4090	4090	0
228	20240116	170500	185274135	4090	4090	4090	4090	0
229	20240116	170400	185274135	4090	4090	4090	4090	0
230	20240116	170300	185274135	4090	4090	4090	4090	0
231	20240116	170200	185274135	4090	4090	4090	4090	0
232	20240116	170100	185274135	4090	4090	4090	4090	0
233	20240116	170000	185274135	4090	4090	4090	4090	0
234	20240116	165900	185274135	4090	4090	4090	4090	0
235	20240116	165800	185274135	4090	4090	4090	4090	0
236	20240116	165700	185274135	4090	4090	4090	4090	0
237	20240116	165600	185274135	4090	4090	4090	4090	0
238	20240116	165500	185274135	4090	4090	4090	4090	0
239	20240116	165400	185274135	4090	4090	4090	4090	0
240	20240116	165300	185274135	4090	4090	4090	4090	0
241	20240116	165200	185274135	4090	4090	4090	4090	0
242	20240116	165100	185274135	4090	4090	4090	4090	688
243	20240116	165000	185274135	4090	4090	4090	4090	0
244	20240116	164900	185274135	4090	4090	4090	4090	0
245	20240116	164800	185274135	4090	4090	4090	4090	0
246	20240116	164700	185274135	4090	4090	4090	4090	0
247	20240116	164600	185274135	4090	4090	4090	4090	0
248	20240116	164500	185274135	4090	4090	4090	4090	0
249	20240116	164400	185274135	4090	4090	4090	4090	0
250	20240116	164300	185274135	4090	4090	4090	4090	0
251	20240116	164200	185274135	4090	4090	4090	4090	0
252	20240116	164100	185274135	4090	4090	4090	4090	0
253	20240116	164000	185274135	4090	4090	4090	4090	0
254	20240116	163900	185274135	4090	4090	4090	4090	0
255	20240116	163800	185274135	4090	4090	4090	4090	0
256	20240116	163700	185274135	4090	4090	4090	4090	0
257	20240116	163600	185274135	4090	4090	4090	4090	0
258	20240116	163500	185274135	4090	4090	4090	4090	0
259	20240116	163400	185274135	4090	4090	4090	4090	0
260	20240116	163300	185274135	4090	4090	4090	4090	0
261	20240116	163200	185274135	4090	4090	4090	4090	0
262	20240116	163100	185274135	4090	4090	4090	4090	0
263	20240116	163000	185274135	4090	4090	4090	4090	0
264	20240116	162900	185274135	4090	4090	4090	4090	0
265	20240116	162800	185274135	4090	4090	4090	4090	0
266	20240116	162700	185274135	4090	4090	4090	4090	0
267	20240116	162600	185274135	4090	4090	4090	4090	0
268	20240116	162500	185274135	4090	4090	4090	4090	0
269	20240116	162400	185274135	4090	4090	4090	4090	0
270	20240116	162300	185274135	4090	4090	4090	4090	0
271	20240116	162200	185274135	4090	4090	4090	4090	0
272	20240116	162100	185274135	4090	4090	4090	4090	688
273	20240116	162000	185274135	4090	4090	4090	4090	0
274	20240116	161900	185274135	4090	4090	4090	4090	0
275	20240116	161800	185274135	4090	4090	4090	4090	0
276	20240116	161700	185274135	4090	4090	4090	4090	0
277	20240116	161600	185274135	4090	4090	4090	4090	0
278	20240116	161500	185274135	4090	4090	4090	4090	0
279	20240116	161400	185274135	4090	4090	4090	4090	0
280	20240116	161300	185274135	4090	4090	4090	4090	0
281	20240116	161200	185274135	4090	4090	4090	4090	0
282	20240116	161100	185274135	4090	4090	4090	4090	0
283	20240116	161000	185274135	4090	4090	4090	4090	0
284	20240116	160900	185274135	4090	4090	4090	4090	0
285	20240116	160800	185274135	4090	4090	4090	4090	0
286	20240116	160700	185274135	4090	4090	4090	4090	0
287	20240116	160600	185274135	4090	4090	4090	4090	0
288	20240116	160500	185274135	4090	4090	4090	4090	0
289	20240116	160400	185274135	4090	4090	4090	4090	0
290	20240116	160300	185274135	4090	4090	4090	4090	0
291	20240116	160200	185274135	4090	4090	4090	4090	0
292	20240116	160100	185274135	4090	4090	4090	4090	0
293	20240116	160000	185274135	4090	4090	4090	4090	0
294	20240116	155900	185274135	4090	4090	4090	4090	0
295	20240116	155800	185274135	4090	4090	4090	4090	0
296	20240116	155700	185274135	4090	4090	4090	4090	0
297	20240116	155600	185274135	4090	4090	4090	4090	0
298	20240116	155500	185274135	4090	4090	4090	4090	0
299	20240116	155400	185274135	4090	4090	4090	4090	0
300	20240116	155300	185274135	4090	4090	4090	4090	0
301	20240116	155200	185274135	4090	4090	4090	4090	0
302	20240116	155100	185274135	4090	4090	4090	4090	688
303	20240116	155000	185274135	4090	4090	4090	4090	0
304	20240116	154900	185274135	4090	4090	4090	4090	0
305	20240116	154800	185274135	4090	4090	4090	4090	0
306	20240116	154700	185274135	4090	4090	4090	4090	0
307	20240116	154600	185274135	4090	4090	4090	4090	0
308	20240116	154500	185274135	4090	4090	4090	4090	0
309	20240116	154400	185274135	4090	4090	4090	4090	0
310	20240116	154300	185274135	4090	4090	4090	4090	0
311	20240116	154200	185274135	4090	4090	4090	4090	0
312	20240116	154100	185274135	4090	4090	4090	4090	0
313	20240116	154000	185274135	4090	4090	4090	4090	0
314	20240116	153900	185274135	4090	4090	4090	4090	0
315	20240116	153800	185274135	4090	4090	4090	4090	0
316	20240116	153700	185274135	4090	4090	4090	4090	0
317	20240116	153600	185274135	4090	4090	4090	4090	0
318	20240116	153500	185274135	4090	4090	4090	4090	0
319	20240116	153400	185274135	4090	4090	4090	4090	0
320	20240116	153300	185274135	4090	4090	4090	4090	0
321	20240116	153200	185274135	4090	4090	4090	4090	0
322	20240116	153100	185274135	4090	4090	4090	4090	0
323	20240116	153000	185274135	4090	4090	4090	4090	688
324	20240116	152900	182460215	4090	4090	4090	4090	0
325	20240116	152800	182460215	4090	4090	4090	4090	0
326	20240116	152700	182460215	4090	4090	4090	4090	0
327	20240116	152600	182460215	4090	4090	4090	4090	0
328	20240116	152500	182460215	4090	4090	4090	4090	0
329	20240116	152400	182460215	4090	4090	4090	4090	0
330	20240116	152300	182460215	4090	4090	4090	4090	0
331	20240116	152200	182460215	4090	4090	4090	4090	0
332	20240116	152100	182460215	4090	4090	4090	4090	0
333	20240116	152000	182460215	4090	4090	4090	4090	0
334	20240116	151900	182460215	4090	4065	4090	4065	153
335	20240116	151800	181838245	4085	4085	4085	4085	0
336	20240116	151700	181838245	4085	4065	4085	4065	11
337	20240116	151600	181793370	4065	4085	4085	4065	39
338	20240116	151500	181634270	4065	4085	4085	4065	41
339	20240116	151400	181466950	4080	4085	4085	4075	8
340	20240116	151300	181434315	4085	4085	4085	4085	8
341	20240116	151200	181401635	4080	4085	4085	4080	42
342	20240116	151100	181230100	4080	4085	4085	4075	7
343	20240116	151000	181201545	4085	4085	4085	4085	9
344	20240116	150900	181164780	4085	4080	4085	4080	19
345	20240116	150800	181087250	4085	4085	4085	4085	34
346	20240116	150700	180948360	4090	4085	4090	4085	8
347	20240116	150600	180915675	4090	4090	4090	4090	2
348	20240116	150500	180907495	4080	4080	4080	4080	7
349	20240116	150400	180878935	4080	4080	4080	4080	6
350	20240116	150300	180854455	4075	4075	4075	4075	9
351	20240116	150200	180817780	4075	4080	4080	4065	108
352	20240116	150100	180378435	4090	4090	4090	4090	1
353	20240116	150000	180374345	4085	4080	4085	4080	53
354	20240116	145900	180157935	4080	4085	4085	4080	32
355	20240116	145800	180027270	4085	4085	4085	4085	0
356	20240116	145700	180027270	4085	4080	4085	4080	7
357	20240116	145600	179998700	4075	4080	4080	4075	5
358	20240116	145500	179978320	4075	4075	4075	4075	9
359	20240116	145400	179941645	4075	4075	4075	4075	4
360	20240116	145300	179925345	4085	4085	4085	4085	1
361	20240116	145200	179921260	4065	4075	4075	4065	9
362	20240116	145100	179884655	4085	4095	4095	4085	7
363	20240116	145000	179856030	4090	4090	4090	4090	0
364	20240116	144900	179856030	4090	4095	4095	4090	190
365	20240116	144800	179078205	4100	4100	4100	4100	0
366	20240116	144700	179078205	4100	4100	4100	4100	8
367	20240116	144600	179045405	4105	4105	4105	4105	1
368	20240116	144500	179041300	4095	4100	4100	4095	47
369	20240116	144400	178848640	4105	4105	4105	4105	0
370	20240116	144300	178848640	4105	4095	4105	4095	14
371	20240116	144200	178791255	4095	4095	4095	4095	7
372	20240116	144100	178762590	4100	4105	4105	4100	36
373	20240116	144000	178614985	4090	4090	4090	4090	0
374	20240116	143900	178614985	4090	4090	4090	4090	10
375	20240116	143800	178574085	4095	4100	4105	4095	64
376	20240116	143700	178311555	4095	4095	4095	4095	7
377	20240116	143600	178282890	4090	4095	4095	4090	5
378	20240116	143500	178262435	4090	4090	4090	4090	8
379	20240116	143400	178229715	4090	4085	4090	4085	7
380	20240116	143300	178201105	4080	4095	4095	4080	4
381	20240116	143200	178184770	4080	4080	4080	4080	8
382	20240116	143100	178152130	4090	4095	4095	4090	5
383	20240116	143000	178131675	4095	4095	4095	4095	42
384	20240116	142900	177959685	4095	4090	4095	4090	13
385	20240116	142800	177906510	4090	4090	4090	4090	3
386	20240116	142700	177894240	4095	4095	4095	4095	6
387	20240116	142600	177869670	4095	4095	4095	4090	37
388	20240116	142500	177718165	4090	4090	4090	4090	6
389	20240116	142400	177693625	4090	4090	4090	4090	3
390	20240116	142300	177681355	4095	4095	4095	4095	6
391	20240116	142200	177656785	4095	4090	4095	4090	44
392	20240116	142100	177476650	4090	4090	4090	4090	2
393	20240116	142000	177468470	4095	4095	4095	4095	5
394	20240116	141900	177447995	4090	4085	4090	4085	10
395	20240116	141800	177407130	4095	4085	4095	4085	3
396	20240116	141700	177394865	4085	4085	4085	4085	2
397	20240116	141600	177386695	4085	4080	4085	4080	4
398	20240116	141500	177370370	4080	4085	4085	4080	47
399	20240116	141400	177178435	4080	4080	4080	4080	3
400	20240116	141300	177166195	4085	4080	4085	4080	8
401	20240116	141200	177133525	4080	4080	4080	4080	5
402	20240116	141100	177113125	4080	4080	4080	4080	4
403	20240116	141000	177096805	4075	4075	4075	4075	3
404	20240116	140900	177084580	4075	4070	4075	4070	13
405	20240116	140800	177031660	4080	4080	4080	4080	1
406	20240116	140700	177027580	4080	4075	4080	4075	70
407	20240116	140600	176742270	4075	4075	4075	4075	2
408	20240116	140500	176734120	4080	4075	4080	4075	9
409	20240116	140400	176697440	4075	4080	4080	4075	22
410	20240116	140300	176607695	4075	4075	4075	4075	90
411	20240116	140200	176240945	4075	4075	4075	4075	22
412	20240116	140100	176151295	4075	4075	4075	4075	2
413	20240116	140000	176143145	4080	4080	4080	4080	7
414	20240116	135900	176114585	4075	4075	4075	4075	3
415	20240116	135800	176102360	4075	4080	4080	4070	18
416	20240116	135700	176028965	4080	4085	4085	4080	142
417	20240116	135600	175449495	4085	4080	4085	4080	283
418	20240116	135500	174293635	4085	4080	4085	4075	31
419	20240116	135400	174167220	4080	4080	4080	4080	32
420	20240116	135300	174036660	4085	4080	4085	4080	3
421	20240116	135200	174024415	4080	4075	4080	4075	47
422	20240116	135100	173832675	4075	4075	4075	4075	2
423	20240116	135000	173824525	4080	4075	4080	4075	12
424	20240116	134900	173775590	4075	4075	4075	4075	3
425	20240116	134800	173763365	4075	4080	4085	4065	36
426	20240116	134700	173616785	4080	4080	4080	4080	0
427	20240116	134600	173616785	4080	4080	4080	4075	8
428	20240116	134500	173584155	4080	4080	4080	4075	47
429	20240116	134400	173392430	4080	4080	4080	4080	17
430	20240116	134300	173323070	4085	4080	4085	4080	3
431	20240116	134200	173310825	4080	4080	4080	4080	7
432	20240116	134100	173282265	4080	4085	4085	4080	37
433	20240116	134000	173131130	4080	4075	4080	4075	6
434	20240116	133900	173106665	4075	4075	4075	4075	0
435	20240116	133800	173106665	4075	4080	4080	4075	9
436	20240116	133700	173069985	4085	4080	4085	4080	40
437	20240116	133600	172906770	4075	4075	4075	4075	2
438	20240116	133500	172898620	4080	4075	4080	4075	13
439	20240116	133400	172845640	4080	4075	4080	4075	11
440	20240116	133300	172800775	4080	4080	4080	4080	0
441	20240116	133200	172800775	4080	4075	4080	4075	8
442	20240116	133100	172768170	4075	4080	4080	4075	7
443	20240116	133000	172739620	4080	4080	4080	4080	5
444	20240116	132900	172719220	4080	4075	4080	4075	37
445	20240116	132800	172568275	4075	4080	4080	4075	13
446	20240116	132700	172515295	4080	4080	4085	4080	26
447	20240116	132600	172409195	4080	4080	4080	4080	2
448	20240116	132500	172401035	4080	4075	4080	4075	16
449	20240116	132400	172335775	4080	4075	4080	4075	12
450	20240116	132300	172286830	4075	4075	4075	4075	0
451	20240116	132200	172286830	4075	4075	4075	4075	16
452	20240116	132100	172221630	4075	4075	4075	4075	12
453	20240116	132000	172172730	4080	4075	4080	4075	9
454	20240116	131900	172136020	4075	4075	4075	4075	3
455	20240116	131800	172123795	4075	4075	4075	4075	10
456	20240116	131700	172083045	4075	4070	4075	4070	7
457	20240116	131600	172054530	4070	4070	4070	4070	2
458	20240116	131500	172046390	4075	4075	4075	4075	3
459	20240116	131400	172034165	4080	4075	4080	4075	47
460	20240116	131300	171842425	4075	4075	4075	4075	0
461	20240116	131200	171842425	4075	4075	4075	4075	72
462	20240116	131100	171549025	4075	4075	4075	4075	54
463	20240116	131000	171328975	4080	4085	4085	4080	62
464	20240116	130900	171076010	4080	4075	4080	4075	16
465	20240116	130800	171010740	4075	4075	4075	4075	11
466	20240116	130700	170965915	4080	4075	4080	4075	8
467	20240116	130600	170933285	4075	4075	4075	4075	3
468	20240116	130500	170921060	4070	4075	4080	4070	9
469	20240116	130400	170884405	4075	4075	4080	4075	34
470	20240116	130300	170745815	4075	4075	4075	4075	12
471	20240116	130200	170696915	4075	4075	4075	4075	4
472	20240116	130100	170680615	4075	4075	4075	4075	1
473	20240116	130000	170676540	4075	4075	4075	4075	3
474	20240116	125900	170664315	4070	4075	4075	4070	59
475	20240116	125800	170423905	4075	4075	4075	4075	5
476	20240116	125700	170403530	4080	4080	4080	4080	82
477	20240116	125600	170068970	4080	4080	4080	4080	6
478	20240116	125500	170044490	4080	4095	4095	4075	62
479	20240116	125400	169791570	4080	4105	4105	4050	17189
480	20240116	125300	100099865	4110	4110	4110	4110	1
481	20240116	125200	100095755	4115	4115	4115	4115	0
482	20240116	125100	100095755	4115	4115	4120	4115	44
483	20240116	125000	99914520	4115	4115	4115	4115	1
484	20240116	124900	99910405	4110	4110	4110	4110	2
485	20240116	124800	99902185	4110	4115	4115	4110	8
486	20240116	124700	99869275	4120	4110	4120	4110	39
487	20240116	124600	99708635	4110	4110	4110	4110	3
488	20240116	124500	99696305	4115	4115	4115	4115	5
489	20240116	124400	99675730	4115	4115	4115	4115	38
490	20240116	124300	99519360	4110	4110	4110	4110	2
491	20240116	124200	99511140	4115	4110	4115	4110	3
492	20240116	124100	99498805	4110	4115	4115	4110	18
493	20240116	124000	99424795	4115	4115	4115	4115	35
494	20240116	123900	99280770	4115	4115	4115	4115	15
495	20240116	123800	99219045	4115	4115	4115	4115	9
496	20240116	123700	99182010	4120	4120	4120	4120	11
497	20240116	123600	99136690	4115	4110	4115	4110	14
498	20240116	123500	99079095	4115	4115	4115	4115	5
499	20240116	123400	99058520	4115	4110	4115	4110	9
500	20240116	123300	99021510	4110	4110	4110	4110	2
501	20240116	123200	99013290	4115	4115	4115	4115	1
502	20240116	123100	99009175	4110	4120	4120	4110	509
503	20240116	123000	96916310	4145	4145	4145	4145	2
504	20240116	122900	96908020	4145	4145	4145	4145	0
505	20240116	122800	96908020	4145	4115	4145	4115	50
506	20240116	122700	96701130	4150	4175	4175	4150	13
507	20240116	122600	96647130	4185	4155	4185	4155	3000
508	20240116	122500	84162040	4155	4100	4155	4100	504
509	20240116	122400	82071870	4135	4135	4135	4135	1
510	20240116	122300	82067735	4140	4090	4145	4090	901
511	20240116	122200	78365915	4085	4075	4085	4075	1121
512	20240116	122100	73786720	4075	4085	4085	4075	238
513	20240116	122000	72815480	4085	4095	4095	4085	201
514	20240116	121900	71994305	4095	4095	4095	4090	58
515	20240116	121800	71756810	4090	4095	4095	4090	12
516	20240116	121700	71707710	4095	4095	4095	4095	36
517	20240116	121600	71560290	4090	4090	4090	4090	6
518	20240116	121500	71535750	4095	4095	4095	4095	29
519	20240116	121400	71416995	4100	4095	4100	4095	11
520	20240116	121300	71371905	4095	4095	4095	4095	103
521	20240116	121200	70950120	4110	4115	4115	4100	1001
522	20240116	121100	66840495	4120	4120	4120	4120	9
523	20240116	121000	66803415	4130	4130	4130	4130	0
524	20240116	120900	66803415	4130	4110	4130	4110	5
525	20240116	120800	66782845	4110	4110	4110	4110	7
526	20240116	120700	66754075	4100	4140	4140	4100	6
527	20240116	120600	66729435	4150	4115	4150	4115	1200
528	20240116	120500	61787495	4120	4095	4120	4095	59
529	20240116	120400	61544865	4115	4095	4115	4095	200
530	20240116	120300	60723575	4090	4095	4095	4090	34
531	20240116	120200	60584380	4095	4095	4095	4095	9
532	20240116	120100	60547525	4095	4095	4100	4095	14
533	20240116	120000	60490150	4105	4105	4105	4105	0
534	20240116	115900	60490150	4105	4105	4105	4105	1
535	20240116	115800	60486045	4100	4100	4105	4100	42
536	20240116	115700	60313675	4100	4105	4105	4100	10
537	20240116	115600	60272670	4105	4110	4110	4105	36
538	20240116	115500	60124725	4115	4115	4115	4115	8
539	20240116	115400	60091805	4110	4110	4110	4110	3
540	20240116	115300	60079475	4105	4105	4105	4105	2
541	20240116	115200	60071265	4110	4110	4110	4110	1
542	20240116	115100	60067155	4105	4110	4110	4105	42
543	20240116	115000	59894575	4110	4110	4110	4110	0
544	20240116	114900	59894575	4110	4115	4115	4110	22
545	20240116	114800	59804055	4115	4115	4120	4115	16
546	20240116	114700	59738200	4115	4115	4115	4115	3
547	20240116	114600	59725855	4110	4110	4110	4110	3
548	20240116	114500	59713525	4110	4110	4110	4110	2
549	20240116	114400	59705305	4110	4115	4115	4110	5
550	20240116	114300	59684750	4110	4110	4110	4110	30
551	20240116	114200	59561450	4110	4110	4110	4110	1
552	20240116	114100	59557340	4105	4105	4105	4100	13
553	20240116	114000	59504025	4110	4110	4110	4110	33
554	20240116	113900	59368395	4110	4110	4110	4110	3
555	20240116	113800	59356065	4105	4100	4105	4100	12
556	20240116	113700	59306835	4105	4105	4105	4105	0
557	20240116	113600	59306835	4105	4105	4105	4105	4
558	20240116	113500	59290415	4110	4105	4110	4105	38
559	20240116	113400	59134250	4105	4110	4115	4105	56
560	20240116	113300	58903875	4105	4110	4110	4105	36
561	20240116	113200	58755925	4115	4115	4115	4115	0
562	20240116	113100	58755925	4115	4110	4115	4100	14
563	20240116	113000	58698460	4120	4120	4120	4120	0
564	20240116	112900	58698460	4120	4120	4120	4120	1
565	20240116	112800	58694340	4105	4100	4105	4100	440
566	20240116	112700	56888205	4100	4100	4100	4100	0
567	20240116	112600	56888205	4100	4100	4100	4100	3
568	20240116	112500	56875905	4105	4110	4110	4105	568
569	20240116	112400	54544120	4110	4125	4125	4110	6
570	20240116	112300	54519445	4105	4105	4105	4105	3
571	20240116	112200	54507130	4105	4100	4120	4100	33
572	20240116	112100	54371645	4100	4090	4100	4090	9
573	20240116	112000	54334825	4090	4105	4105	4090	3
574	20240116	111900	54322540	4105	4090	4105	4090	103
575	20240116	111800	53899855	4085	4085	4085	4085	10
576	20240116	111700	53859005	4090	4090	4090	4090	146
577	20240116	111600	53261865	4090	4090	4090	4090	347
578	20240116	111500	51842635	4085	4100	4100	4085	2002
579	20240116	111400	43663995	4100	4105	4105	4100	9
580	20240116	111300	43627090	4100	4105	4105	4100	10
581	20240116	111200	43586050	4105	4100	4105	4100	303
582	20240116	111100	42342745	4100	4095	4100	4095	12
583	20240116	111000	42293600	4100	4100	4100	4100	1
584	20240116	110900	42289500	4100	4100	4100	4100	34
585	20240116	110800	42150100	4095	4095	4100	4095	22
586	20240116	110700	42059965	4100	4100	4100	4100	0
587	20240116	110600	42059965	4100	4100	4100	4100	1
588	20240116	110500	42055865	4095	4100	4100	4095	8
589	20240116	110400	42023080	4090	4090	4090	4090	5
590	20240116	110300	42002630	4095	4095	4095	4095	0
591	20240116	110200	42002630	4095	4100	4100	4095	65
592	20240116	110100	41736255	4095	4095	4095	4095	11
593	20240116	110000	41691210	4100	4100	4100	4100	0
594	20240116	105900	41691210	4100	4100	4100	4100	0
595	20240116	105800	41691210	4100	4100	4100	4100	17
596	20240116	105700	41621510	4105	4105	4105	4105	35
597	20240116	105600	41477835	4105	4105	4105	4105	0
598	20240116	105500	41477835	4105	4105	4105	4105	9
599	20240116	105400	41440890	4100	4105	4105	4100	46
600	20240116	105300	41252120	4105	4105	4105	4105	0
601	20240116	105200	41252120	4105	4105	4105	4105	6
602	20240116	105100	41227490	4100	4100	4100	4100	4
603	20240116	105000	41211090	4100	4100	4100	4100	9
604	20240116	104900	41174190	4095	4095	4095	4095	7
605	20240116	104800	41145525	4095	4095	4095	4095	2
606	20240116	104700	41137335	4100	4100	4100	4100	0
607	20240116	104600	41137335	4100	4100	4100	4100	35
608	20240116	104500	40993835	4095	4095	4095	4095	2
609	20240116	104400	40985645	4095	4095	4095	4095	5
610	20240116	104300	40965170	4100	4100	4100	4100	0
611	20240116	104200	40965170	4100	4100	4100	4100	56
612	20240116	104100	40735570	4100	4100	4100	4100	11
613	20240116	104000	40690470	4105	4105	4105	4105	0
614	20240116	103900	40690470	4105	4105	4105	4105	9
615	20240116	103800	40653525	4105	4105	4105	4105	35
616	20240116	103700	40509850	4100	4105	4105	4100	25
617	20240116	103600	40407250	4105	4105	4105	4105	0
618	20240116	103500	40407250	4105	4105	4105	4105	9
619	20240116	103400	40370305	4100	4100	4100	4100	10
620	20240116	103300	40329305	4105	4105	4105	4105	8
621	20240116	103200	40296465	4105	4105	4105	4105	9
622	20240116	103100	40259520	4100	4095	4100	4095	40
623	20240116	103000	40095545	4105	4105	4105	4105	0
624	20240116	102900	40095545	4105	4100	4105	4100	10
625	20240116	102800	40054515	4095	4095	4095	4095	9
626	20240116	102700	40017660	4095	4105	4105	4095	46
627	20240116	102600	39829110	4100	4100	4100	4100	7
628	20240116	102500	39800410	4100	4100	4100	4100	37
629	20240116	102400	39648710	4095	4095	4095	4095	5
630	20240116	102300	39628235	4100	4100	4100	4100	0
631	20240116	102200	39628235	4100	4100	4100	4100	0
632	20240116	102100	39628235	4100	4090	4100	4090	307
633	20240116	102000	38369645	4095	4095	4095	4095	34
634	20240116	101900	38230415	4090	4090	4090	4090	0
635	20240116	101800	38230415	4090	4090	4090	4090	0
636	20240116	101700	38230415	4090	4090	4090	4090	35
637	20240116	101600	38087265	4090	4090	4090	4090	4
638	20240116	101500	38070905	4090	4090	4090	4090	0
639	20240116	101400	38070905	4090	4090	4090	4090	6
640	20240116	101300	38046365	4100	4100	4100	4100	1
641	20240116	101200	38042265	4085	4085	4085	4085	1
642	20240116	101100	38038180	4085	4085	4085	4085	6
643	20240116	101000	38013670	4100	4100	4100	4100	0
644	20240116	100900	38013670	4100	4100	4100	4100	0
645	20240116	100800	38013670	4100	4085	4100	4060	2258
646	20240116	100700	28838700	4090	4095	4095	4090	34
647	20240116	100600	28699610	4095	4095	4095	4095	0
648	20240116	100500	28699610	4095	4095	4095	4095	35
649	20240116	100400	28556285	4090	4090	4090	4090	5
650	20240116	100300	28535835	4095	4100	4100	4095	8
651	20240116	100200	28503045	4105	4105	4105	4105	24
652	20240116	100100	28404525	4100	4105	4105	4100	12
653	20240116	100000	28355315	4090	4080	4090	4080	65
654	20240116	095900	28089810	4085	4085	4085	4085	0
655	20240116	095800	28089810	4085	4080	4085	4080	515
656	20240116	095700	25986455	4075	4080	4080	4075	40
657	20240116	095600	25823280	4080	4080	4080	4080	6
658	20240116	095500	25798800	4075	4075	4075	4075	0
659	20240116	095400	25798800	4075	4075	4075	4075	9
660	20240116	095300	25762125	4070	4070	4070	4070	0
661	20240116	095200	25762125	4070	4070	4070	4070	5
662	20240116	095100	25741775	4065	4065	4065	4065	7
663	20240116	095000	25713320	4085	4085	4085	4085	833
664	20240116	094900	22310515	4085	4065	4085	4065	18
665	20240116	094800	22237225	4065	4065	4065	4065	26
666	20240116	094700	22131535	4065	4075	4075	4065	508
667	20240116	094600	20061515	4065	4065	4065	4065	0
668	20240116	094500	20061515	4065	4065	4065	4065	0
669	20240116	094400	20061515	4065	4065	4065	4065	0
670	20240116	094300	20061515	4065	4065	4065	4065	0
671	20240116	094200	20061515	4065	4075	4075	4065	600
672	20240116	094100	17621845	4080	4090	4090	4080	607
673	20240116	094000	15142260	4105	4105	4105	4105	0
674	20240116	093900	15142260	4105	4105	4105	4105	0
675	20240116	093800	15142260	4105	4105	4105	4105	0
676	20240116	093700	15142260	4105	4105	4105	4105	0
677	20240116	093600	15142260	4105	4105	4105	4105	1
678	20240116	093500	15138155	4105	4105	4105	4105	2
679	20240116	093400	15129945	4085	4085	4085	4085	8
680	20240116	093300	15097265	4085	4085	4085	4085	0
681	20240116	093200	15097265	4085	4085	4085	4085	34
682	20240116	093100	14958375	4105	4105	4105	4105	17
683	20240116	093000	14888590	4105	4105	4105	4105	1
684	20240116	092900	14884485	4110	4110	4110	4110	0
685	20240116	092800	14884485	4110	4080	4110	4080	16
686	20240116	092700	14819170	4080	4080	4080	4080	10
687	20240116	092600	14778370	4080	4080	4080	4080	10
688	20240116	092500	14737570	4075	4080	4080	4075	11
689	20240116	092400	14692695	4080	4080	4080	4080	41
690	20240116	092300	14525415	4080	4080	4080	4080	8
691	20240116	092200	14492775	4080	4095	4095	4080	10
692	20240116	092100	14451910	4095	4095	4095	4095	8
693	20240116	092000	14419150	4095	4105	4105	4095	349
694	20240116	091900	12986605	4095	4095	4125	4095	497
695	20240116	091800	10936840	4130	4125	4165	4080	744
696	20240116	091700	7860200	4125	4135	4140	4125	1182
697	20240116	091600	2981495	4160	4075	4160	4075	633
698	20240116	091500	394605	4075	4075	4075	4075	0
699	20240116	091400	394605	4075	4075	4075	4075	0
700	20240116	091300	394605	4075	4075	4075	4075	0
701	20240116	091200	394605	4075	4075	4075	4075	0
702	20240116	091100	394605	4075	4075	4075	4075	0
703	20240116	091000	394605	4075	4075	4075	4075	0
704	20240116	090900	394605	4075	4075	4075	4075	0
705	20240116	090800	394605	4075	4075	4075	4075	0
706	20240116	090700	394605	4075	4075	4075	4075	10
707	20240116	090600	353855	4075	4075	4075	4075	0
708	20240116	090500	353855	4075	4075	4075	4075	2
709	20240116	090400	345705	4045	4045	4045	4045	0
710	20240116	090300	345705	4045	4050	4050	4045	10
711	20240116	090200	305250	4055	4075	4075	4055	8
712	20240116	090100	272730	4070	4070	4070	4070	1
713	20240116	090000	268660	4070	4075	4075	4070	66