KissMeData/086060/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	195800	225801670	4365	4365	4365	4365	1212
3	20240110	195700	225801670	4365	4365	4365	4365	0
4	20240110	195600	225801670	4365	4365	4365	4365	0
5	20240110	195500	225801670	4365	4365	4365	4365	0
6	20240110	195400	225801670	4365	4365	4365	4365	0
7	20240110	195300	225801670	4365	4365	4365	4365	0
8	20240110	195200	225801670	4365	4365	4365	4365	0
9	20240110	195100	225801670	4365	4365	4365	4365	0
10	20240110	195000	225801670	4365	4365	4365	4365	0
11	20240110	194900	225801670	4365	4365	4365	4365	0
12	20240110	194800	225801670	4365	4365	4365	4365	0
13	20240110	194700	225801670	4365	4365	4365	4365	0
14	20240110	194600	225801670	4365	4365	4365	4365	0
15	20240110	194500	225801670	4365	4365	4365	4365	0
16	20240110	194400	225801670	4365	4365	4365	4365	0
17	20240110	194300	225801670	4365	4365	4365	4365	0
18	20240110	194200	225801670	4365	4365	4365	4365	0
19	20240110	194100	225801670	4365	4365	4365	4365	0
20	20240110	194000	225801670	4365	4365	4365	4365	0
21	20240110	193900	225801670	4365	4365	4365	4365	0
22	20240110	193800	225801670	4365	4365	4365	4365	0
23	20240110	193700	225801670	4365	4365	4365	4365	0
24	20240110	193600	225801670	4365	4365	4365	4365	0
25	20240110	193500	225801670	4365	4365	4365	4365	0
26	20240110	193400	225801670	4365	4365	4365	4365	0
27	20240110	193300	225801670	4365	4365	4365	4365	0
28	20240110	193200	225801670	4365	4365	4365	4365	0
29	20240110	193100	225801670	4365	4365	4365	4365	0
30	20240110	193000	225801670	4365	4365	4365	4365	0
31	20240110	192900	225801670	4365	4365	4365	4365	0
32	20240110	192800	225801670	4365	4365	4365	4365	1212
33	20240110	192700	225801670	4365	4365	4365	4365	0
34	20240110	192600	225801670	4365	4365	4365	4365	0
35	20240110	192500	225801670	4365	4365	4365	4365	0
36	20240110	192400	225801670	4365	4365	4365	4365	0
37	20240110	192300	225801670	4365	4365	4365	4365	0
38	20240110	192200	225801670	4365	4365	4365	4365	0
39	20240110	192100	225801670	4365	4365	4365	4365	0
40	20240110	192000	225801670	4365	4365	4365	4365	0
41	20240110	191900	225801670	4365	4365	4365	4365	0
42	20240110	191800	225801670	4365	4365	4365	4365	0
43	20240110	191700	225801670	4365	4365	4365	4365	0
44	20240110	191600	225801670	4365	4365	4365	4365	0
45	20240110	191500	225801670	4365	4365	4365	4365	0
46	20240110	191400	225801670	4365	4365	4365	4365	0
47	20240110	191300	225801670	4365	4365	4365	4365	0
48	20240110	191200	225801670	4365	4365	4365	4365	0
49	20240110	191100	225801670	4365	4365	4365	4365	0
50	20240110	191000	225801670	4365	4365	4365	4365	0
51	20240110	190900	225801670	4365	4365	4365	4365	0
52	20240110	190800	225801670	4365	4365	4365	4365	0
53	20240110	190700	225801670	4365	4365	4365	4365	0
54	20240110	190600	225801670	4365	4365	4365	4365	0
55	20240110	190500	225801670	4365	4365	4365	4365	0
56	20240110	190400	225801670	4365	4365	4365	4365	0
57	20240110	190300	225801670	4365	4365	4365	4365	0
58	20240110	190200	225801670	4365	4365	4365	4365	0
59	20240110	190100	225801670	4365	4365	4365	4365	0
60	20240110	190000	225801670	4365	4365	4365	4365	0
61	20240110	185900	225801670	4365	4365	4365	4365	0
62	20240110	185800	225801670	4365	4365	4365	4365	1212
63	20240110	185700	225801670	4365	4365	4365	4365	0
64	20240110	185600	225801670	4365	4365	4365	4365	0
65	20240110	185500	225801670	4365	4365	4365	4365	0
66	20240110	185400	225801670	4365	4365	4365	4365	0
67	20240110	185300	225801670	4365	4365	4365	4365	0
68	20240110	185200	225801670	4365	4365	4365	4365	0
69	20240110	185100	225801670	4365	4365	4365	4365	0
70	20240110	185000	225801670	4365	4365	4365	4365	0
71	20240110	184900	225801670	4365	4365	4365	4365	0
72	20240110	184800	225801670	4365	4365	4365	4365	0
73	20240110	184700	225801670	4365	4365	4365	4365	0
74	20240110	184600	225801670	4365	4365	4365	4365	0
75	20240110	184500	225801670	4365	4365	4365	4365	0
76	20240110	184400	225801670	4365	4365	4365	4365	0
77	20240110	184300	225801670	4365	4365	4365	4365	0
78	20240110	184200	225801670	4365	4365	4365	4365	0
79	20240110	184100	225801670	4365	4365	4365	4365	0
80	20240110	184000	225801670	4365	4365	4365	4365	0
81	20240110	183900	225801670	4365	4365	4365	4365	0
82	20240110	183800	225801670	4365	4365	4365	4365	0
83	20240110	183700	225801670	4365	4365	4365	4365	0
84	20240110	183600	225801670	4365	4365	4365	4365	0
85	20240110	183500	225801670	4365	4365	4365	4365	0
86	20240110	183400	225801670	4365	4365	4365	4365	0
87	20240110	183300	225801670	4365	4365	4365	4365	0
88	20240110	183200	225801670	4365	4365	4365	4365	0
89	20240110	183100	225801670	4365	4365	4365	4365	0
90	20240110	183000	225801670	4365	4365	4365	4365	0
91	20240110	182900	225801670	4365	4365	4365	4365	0
92	20240110	182800	225801670	4365	4365	4365	4365	1212
93	20240110	182700	225801670	4365	4365	4365	4365	0
94	20240110	182600	225801670	4365	4365	4365	4365	0
95	20240110	182500	225801670	4365	4365	4365	4365	0
96	20240110	182400	225801670	4365	4365	4365	4365	0
97	20240110	182300	225801670	4365	4365	4365	4365	0
98	20240110	182200	225801670	4365	4365	4365	4365	0
99	20240110	182100	225801670	4365	4365	4365	4365	0
100	20240110	182000	225801670	4365	4365	4365	4365	0
101	20240110	181900	225801670	4365	4365	4365	4365	0
102	20240110	181800	225801670	4365	4365	4365	4365	0
103	20240110	181700	225801670	4365	4365	4365	4365	0
104	20240110	181600	225801670	4365	4365	4365	4365	0
105	20240110	181500	225801670	4365	4365	4365	4365	0
106	20240110	181400	225801670	4365	4365	4365	4365	0
107	20240110	181300	225801670	4365	4365	4365	4365	0
108	20240110	181200	225801670	4365	4365	4365	4365	0
109	20240110	181100	225801670	4365	4365	4365	4365	0
110	20240110	181000	225801670	4365	4365	4365	4365	0
111	20240110	180900	225801670	4365	4365	4365	4365	0
112	20240110	180800	225801670	4365	4365	4365	4365	0
113	20240110	180700	225801670	4365	4365	4365	4365	0
114	20240110	180600	225801670	4365	4365	4365	4365	0
115	20240110	180500	225801670	4365	4365	4365	4365	0
116	20240110	180400	225801670	4365	4365	4365	4365	0
117	20240110	180300	225801670	4365	4365	4365	4365	0
118	20240110	180200	225801670	4365	4365	4365	4365	0
119	20240110	180100	225801670	4365	4365	4365	4365	0
120	20240110	180000	225801670	4365	4365	4365	4365	0
121	20240110	175900	225801670	4365	4365	4365	4365	0
122	20240110	175800	225801670	4365	4365	4365	4365	1212
123	20240110	175700	225801670	4365	4365	4365	4365	0
124	20240110	175600	225801670	4365	4365	4365	4365	0
125	20240110	175500	225801670	4365	4365	4365	4365	0
126	20240110	175400	225801670	4365	4365	4365	4365	0
127	20240110	175300	225801670	4365	4365	4365	4365	0
128	20240110	175200	225801670	4365	4365	4365	4365	0
129	20240110	175100	225801670	4365	4365	4365	4365	0
130	20240110	175000	225801670	4365	4365	4365	4365	0
131	20240110	174900	225801670	4365	4365	4365	4365	0
132	20240110	174800	225801670	4365	4365	4365	4365	0
133	20240110	174700	225801670	4365	4365	4365	4365	0
134	20240110	174600	225801670	4365	4365	4365	4365	0
135	20240110	174500	225801670	4365	4365	4365	4365	0
136	20240110	174400	225801670	4365	4365	4365	4365	0
137	20240110	174300	225801670	4365	4365	4365	4365	0
138	20240110	174200	225801670	4365	4365	4365	4365	0
139	20240110	174100	225801670	4365	4365	4365	4365	0
140	20240110	174000	225801670	4365	4365	4365	4365	0
141	20240110	173900	225801670	4365	4365	4365	4365	0
142	20240110	173800	225801670	4365	4365	4365	4365	0
143	20240110	173700	225801670	4365	4365	4365	4365	0
144	20240110	173600	225801670	4365	4365	4365	4365	0
145	20240110	173500	225801670	4365	4365	4365	4365	0
146	20240110	173400	225801670	4365	4365	4365	4365	0
147	20240110	173300	225801670	4365	4365	4365	4365	0
148	20240110	173200	225801670	4365	4365	4365	4365	0
149	20240110	173100	225801670	4365	4365	4365	4365	0
150	20240110	173000	225801670	4365	4365	4365	4365	0
151	20240110	172900	225801670	4365	4365	4365	4365	0
152	20240110	172800	225801670	4365	4365	4365	4365	1212
153	20240110	172700	225801670	4365	4365	4365	4365	0
154	20240110	172600	225801670	4365	4365	4365	4365	0
155	20240110	172500	225801670	4365	4365	4365	4365	0
156	20240110	172400	225801670	4365	4365	4365	4365	0
157	20240110	172300	225801670	4365	4365	4365	4365	0
158	20240110	172200	225801670	4365	4365	4365	4365	0
159	20240110	172100	225801670	4365	4365	4365	4365	0
160	20240110	172000	225801670	4365	4365	4365	4365	0
161	20240110	171900	225801670	4365	4365	4365	4365	0
162	20240110	171800	225801670	4365	4365	4365	4365	0
163	20240110	171700	225801670	4365	4365	4365	4365	0
164	20240110	171600	225801670	4365	4365	4365	4365	0
165	20240110	171500	225801670	4365	4365	4365	4365	0
166	20240110	171400	225801670	4365	4365	4365	4365	0
167	20240110	171300	225801670	4365	4365	4365	4365	0
168	20240110	171200	225801670	4365	4365	4365	4365	0
169	20240110	171100	225801670	4365	4365	4365	4365	0
170	20240110	171000	225801670	4365	4365	4365	4365	0
171	20240110	170900	225801670	4365	4365	4365	4365	0
172	20240110	170800	225801670	4365	4365	4365	4365	0
173	20240110	170700	225801670	4365	4365	4365	4365	0
174	20240110	170600	225801670	4365	4365	4365	4365	0
175	20240110	170500	225801670	4365	4365	4365	4365	0
176	20240110	170400	225801670	4365	4365	4365	4365	0
177	20240110	170300	225801670	4365	4365	4365	4365	0
178	20240110	170200	225801670	4365	4365	4365	4365	0
179	20240110	170100	225801670	4365	4365	4365	4365	0
180	20240110	170000	225801670	4365	4365	4365	4365	0
181	20240110	165900	225801670	4365	4365	4365	4365	0
182	20240110	165800	225801670	4365	4365	4365	4365	1212
183	20240110	165700	225801670	4365	4365	4365	4365	0
184	20240110	165600	225801670	4365	4365	4365	4365	0
185	20240110	165500	225801670	4365	4365	4365	4365	0
186	20240110	165400	225801670	4365	4365	4365	4365	0
187	20240110	165300	225801670	4365	4365	4365	4365	0
188	20240110	165200	225801670	4365	4365	4365	4365	0
189	20240110	165100	225801670	4365	4365	4365	4365	0
190	20240110	165000	225801670	4365	4365	4365	4365	0
191	20240110	164900	225801670	4365	4365	4365	4365	0
192	20240110	164800	225801670	4365	4365	4365	4365	0
193	20240110	164700	225801670	4365	4365	4365	4365	0
194	20240110	164600	225801670	4365	4365	4365	4365	0
195	20240110	164500	225801670	4365	4365	4365	4365	0
196	20240110	164400	225801670	4365	4365	4365	4365	0
197	20240110	164300	225801670	4365	4365	4365	4365	0
198	20240110	164200	225801670	4365	4365	4365	4365	0
199	20240110	164100	225801670	4365	4365	4365	4365	0
200	20240110	164000	225801670	4365	4365	4365	4365	0
201	20240110	163900	225801670	4365	4365	4365	4365	0
202	20240110	163800	225801670	4365	4365	4365	4365	0
203	20240110	163700	225801670	4365	4365	4365	4365	0
204	20240110	163600	225801670	4365	4365	4365	4365	0
205	20240110	163500	225801670	4365	4365	4365	4365	0
206	20240110	163400	225801670	4365	4365	4365	4365	0
207	20240110	163300	225801670	4365	4365	4365	4365	0
208	20240110	163200	225801670	4365	4365	4365	4365	0
209	20240110	163100	225801670	4365	4365	4365	4365	0
210	20240110	163000	225801670	4365	4365	4365	4365	0
211	20240110	162900	225801670	4365	4365	4365	4365	0
212	20240110	162800	225801670	4365	4365	4365	4365	1212
213	20240110	162700	225801670	4365	4365	4365	4365	0
214	20240110	162600	225801670	4365	4365	4365	4365	0
215	20240110	162500	225801670	4365	4365	4365	4365	0
216	20240110	162400	225801670	4365	4365	4365	4365	0
217	20240110	162300	225801670	4365	4365	4365	4365	0
218	20240110	162200	225801670	4365	4365	4365	4365	0
219	20240110	162100	225801670	4365	4365	4365	4365	0
220	20240110	162000	225801670	4365	4365	4365	4365	0
221	20240110	161900	225801670	4365	4365	4365	4365	0
222	20240110	161800	225801670	4365	4365	4365	4365	0
223	20240110	161700	225801670	4365	4365	4365	4365	0
224	20240110	161600	225801670	4365	4365	4365	4365	0
225	20240110	161500	225801670	4365	4365	4365	4365	0
226	20240110	161400	225801670	4365	4365	4365	4365	0
227	20240110	161300	225801670	4365	4365	4365	4365	0
228	20240110	161200	225801670	4365	4365	4365	4365	0
229	20240110	161100	225801670	4365	4365	4365	4365	0
230	20240110	161000	225801670	4365	4365	4365	4365	0
231	20240110	160900	225801670	4365	4365	4365	4365	0
232	20240110	160800	225801670	4365	4365	4365	4365	0
233	20240110	160700	225801670	4365	4365	4365	4365	0
234	20240110	160600	225801670	4365	4365	4365	4365	0
235	20240110	160500	225801670	4365	4365	4365	4365	0
236	20240110	160400	225801670	4365	4365	4365	4365	0
237	20240110	160300	225801670	4365	4365	4365	4365	0
238	20240110	160200	225801670	4365	4365	4365	4365	0
239	20240110	160100	225801670	4365	4365	4365	4365	0
240	20240110	160000	225801670	4365	4365	4365	4365	0
241	20240110	155900	225801670	4365	4365	4365	4365	0
242	20240110	155800	225801670	4365	4365	4365	4365	1212
243	20240110	155700	225801670	4365	4365	4365	4365	0
244	20240110	155600	225801670	4365	4365	4365	4365	0
245	20240110	155500	225801670	4365	4365	4365	4365	0
246	20240110	155400	225801670	4365	4365	4365	4365	0
247	20240110	155300	225801670	4365	4365	4365	4365	0
248	20240110	155200	225801670	4365	4365	4365	4365	0
249	20240110	155100	225801670	4365	4365	4365	4365	0
250	20240110	155000	225801670	4365	4365	4365	4365	0
251	20240110	154900	225801670	4365	4365	4365	4365	0
252	20240110	154800	225801670	4365	4365	4365	4365	0
253	20240110	154700	225801670	4365	4365	4365	4365	0
254	20240110	154600	225801670	4365	4365	4365	4365	0
255	20240110	154500	225801670	4365	4365	4365	4365	0
256	20240110	154400	225801670	4365	4365	4365	4365	0
257	20240110	154300	225801670	4365	4365	4365	4365	0
258	20240110	154200	225801670	4365	4365	4365	4365	0
259	20240110	154100	225801670	4365	4365	4365	4365	0
260	20240110	154000	225801670	4365	4365	4365	4365	0
261	20240110	153900	225801670	4365	4365	4365	4365	0
262	20240110	153800	225801670	4365	4365	4365	4365	0
263	20240110	153700	225801670	4365	4365	4365	4365	0
264	20240110	153600	225801670	4365	4365	4365	4365	0
265	20240110	153500	225801670	4365	4365	4365	4365	0
266	20240110	153400	225801670	4365	4365	4365	4365	0
267	20240110	153300	225801670	4365	4365	4365	4365	0
268	20240110	153200	225801670	4365	4365	4365	4365	0
269	20240110	153100	225801670	4365	4365	4365	4365	0
270	20240110	153000	225801670	4365	4365	4365	4365	1212
271	20240110	152900	220511290	4350	4350	4350	4350	0
272	20240110	152800	220511290	4350	4350	4350	4350	0
273	20240110	152700	220511290	4350	4350	4350	4350	0
274	20240110	152600	220511290	4350	4350	4350	4350	0
275	20240110	152500	220511290	4350	4350	4350	4350	0
276	20240110	152400	220511290	4350	4350	4350	4350	0
277	20240110	152300	220511290	4350	4350	4350	4350	0
278	20240110	152200	220511290	4350	4350	4350	4350	0
279	20240110	152100	220511290	4350	4350	4350	4350	0
280	20240110	152000	220511290	4350	4350	4350	4350	0
281	20240110	151900	220511290	4350	4360	4360	4350	91
282	20240110	151800	220114670	4350	4350	4350	4350	0
283	20240110	151700	220114670	4350	4350	4350	4350	0
284	20240110	151600	220114670	4350	4355	4355	4350	11
285	20240110	151500	220066770	4355	4350	4355	4350	139
286	20240110	151400	219461480	4350	4350	4350	4350	0
287	20240110	151300	219461480	4350	4350	4350	4350	454
288	20240110	151200	217486580	4355	4355	4355	4350	6
289	20240110	151100	217460455	4355	4355	4355	4355	13
290	20240110	151000	217403840	4350	4350	4350	4350	18
291	20240110	150900	217325540	4350	4350	4350	4350	0
292	20240110	150800	217325540	4350	4355	4355	4350	18
293	20240110	150700	217247180	4355	4350	4355	4350	273
294	20240110	150600	216058390	4350	4350	4350	4350	0
295	20240110	150500	216058390	4350	4350	4350	4350	24
296	20240110	150400	215953990	4350	4350	4350	4350	32
297	20240110	150300	215814790	4355	4355	4355	4355	5
298	20240110	150200	215793015	4345	4345	4345	4345	0
299	20240110	150100	215793015	4345	4345	4345	4345	7
300	20240110	150000	215762600	4345	4345	4345	4345	34
301	20240110	145900	215614870	4345	4345	4360	4345	13
302	20240110	145800	215558355	4345	4345	4345	4345	154
303	20240110	145700	214889225	4360	4345	4360	4345	144
304	20240110	145600	214263530	4345	4350	4350	4345	152
305	20240110	145500	213602350	4350	4350	4350	4350	449
306	20240110	145400	211649200	4350	4350	4350	4350	0
307	20240110	145300	211649200	4350	4350	4350	4350	18
308	20240110	145200	211570900	4350	4350	4350	4350	7
309	20240110	145100	211540450	4350	4350	4350	4350	0
310	20240110	145000	211540450	4350	4350	4350	4350	0
311	20240110	144900	211540450	4350	4350	4350	4350	7
312	20240110	144800	211510000	4350	4350	4350	4350	5
313	20240110	144700	211488250	4375	4350	4375	4350	26
314	20240110	144600	211374975	4360	4360	4360	4360	1
315	20240110	144500	211370615	4360	4360	4360	4360	0
316	20240110	144400	211370615	4360	4360	4360	4360	1003
317	20240110	144300	206997535	4360	4360	4360	4360	7
318	20240110	144200	206967015	4360	4360	4360	4360	0
319	20240110	144100	206967015	4360	4360	4360	4360	0
320	20240110	144000	206967015	4360	4360	4360	4360	1
321	20240110	143900	206962655	4380	4380	4380	4380	0
322	20240110	143800	206962655	4380	4355	4380	4355	200
323	20240110	143700	206090460	4360	4360	4360	4360	0
324	20240110	143600	206090460	4360	4360	4360	4360	0
325	20240110	143500	206090460	4360	4355	4360	4355	10
326	20240110	143400	206046895	4345	4345	4345	4345	1
327	20240110	143300	206042550	4355	4355	4355	4355	0
328	20240110	143200	206042550	4355	4355	4355	4355	9
329	20240110	143100	206003355	4340	4340	4360	4340	15
330	20240110	143000	205938215	4340	4340	4340	4340	0
331	20240110	142900	205938215	4340	4340	4340	4340	0
332	20240110	142800	205938215	4340	4350	4350	4340	6924
333	20240110	142700	175862885	4385	4385	4385	4385	30
334	20240110	142600	175731335	4350	4385	4385	4350	2
335	20240110	142500	175722600	4355	4355	4355	4355	8
336	20240110	142400	175687760	4355	4380	4380	4355	8242
337	20240110	142300	139736575	4380	4380	4380	4380	0
338	20240110	142200	139736575	4380	4380	4380	4380	8
339	20240110	142100	139701535	4380	4380	4380	4380	200
340	20240110	142000	138825535	4380	4380	4380	4380	1
341	20240110	141900	138821155	4385	4385	4385	4385	1
342	20240110	141800	138816770	4385	4385	4385	4385	0
343	20240110	141700	138816770	4385	4385	4385	4385	572
344	20240110	141600	136308550	4390	4390	4390	4390	0
345	20240110	141500	136308550	4390	4390	4390	4390	0
346	20240110	141400	136308550	4390	4390	4390	4390	0
347	20240110	141300	136308550	4390	4390	4390	4390	0
348	20240110	141200	136308550	4390	4390	4390	4390	0
349	20240110	141100	136308550	4390	4390	4390	4390	20
350	20240110	141000	136220750	4385	4385	4385	4385	16
351	20240110	140900	136150590	4385	4385	4385	4385	0
352	20240110	140800	136150590	4385	4385	4385	4385	0
353	20240110	140700	136150590	4385	4385	4385	4385	0
354	20240110	140600	136150590	4385	4385	4385	4385	0
355	20240110	140500	136150590	4385	4385	4385	4385	100
356	20240110	140400	135712090	4390	4390	4390	4390	0
357	20240110	140300	135712090	4390	4390	4390	4390	10
358	20240110	140200	135668190	4390	4390	4390	4390	0
359	20240110	140100	135668190	4390	4390	4390	4390	0
360	20240110	140000	135668190	4390	4390	4390	4390	0
361	20240110	135900	135668190	4390	4390	4390	4390	0
362	20240110	135800	135668190	4390	4390	4390	4390	0
363	20240110	135700	135668190	4390	4390	4390	4390	15
364	20240110	135600	135602340	4390	4390	4390	4390	0
365	20240110	135500	135602340	4390	4390	4390	4390	0
366	20240110	135400	135602340	4390	4390	4390	4390	0
367	20240110	135300	135602340	4390	4390	4390	4390	0
368	20240110	135200	135602340	4390	4390	4390	4390	3
369	20240110	135100	135589170	4390	4390	4390	4390	40
370	20240110	135000	135413570	4390	4390	4390	4390	0
371	20240110	134900	135413570	4390	4390	4390	4390	0
372	20240110	134800	135413570	4390	4390	4390	4390	50
373	20240110	134700	135194070	4390	4390	4390	4390	0
374	20240110	134600	135194070	4390	4390	4390	4390	0
375	20240110	134500	135194070	4390	4390	4390	4390	0
376	20240110	134400	135194070	4390	4390	4390	4390	0
377	20240110	134300	135194070	4390	4385	4390	4385	68
378	20240110	134200	134895775	4385	4385	4385	4385	0
379	20240110	134100	134895775	4385	4385	4385	4385	0
380	20240110	134000	134895775	4385	4385	4385	4385	0
381	20240110	133900	134895775	4385	4385	4385	4385	0
382	20240110	133800	134895775	4385	4385	4385	4385	0
383	20240110	133700	134895775	4385	4385	4385	4385	0
384	20240110	133600	134895775	4385	4385	4385	4385	0
385	20240110	133500	134895775	4385	4385	4385	4385	11
386	20240110	133400	134847540	4385	4385	4385	4385	0
387	20240110	133300	134847540	4385	4385	4385	4385	0
388	20240110	133200	134847540	4385	4385	4385	4385	0
389	20240110	133100	134847540	4385	4365	4385	4365	269
390	20240110	133000	133668135	4365	4365	4365	4365	0
391	20240110	132900	133668135	4365	4365	4365	4365	0
392	20240110	132800	133668135	4365	4365	4365	4365	8
393	20240110	132700	133633215	4365	4365	4365	4365	0
394	20240110	132600	133633215	4365	4365	4365	4365	0
395	20240110	132500	133633215	4365	4365	4365	4365	8
396	20240110	132400	133598295	4360	4380	4380	4360	2722
397	20240110	132300	121708900	4385	4385	4385	4385	0
398	20240110	132200	121708900	4385	4385	4385	4385	0
399	20240110	132100	121708900	4385	4385	4385	4385	0
400	20240110	132000	121708900	4385	4385	4385	4385	1
401	20240110	131900	121704515	4385	4385	4385	4385	2
402	20240110	131800	121695745	4385	4385	4385	4385	0
403	20240110	131700	121695745	4385	4385	4385	4385	0
404	20240110	131600	121695745	4385	4385	4385	4385	0
405	20240110	131500	121695745	4385	4385	4385	4385	0
406	20240110	131400	121695745	4385	4385	4385	4385	0
407	20240110	131300	121695745	4385	4385	4385	4385	250
408	20240110	131200	120599495	4385	4385	4385	4385	0
409	20240110	131100	120599495	4385	4385	4385	4385	2
410	20240110	131000	120590725	4385	4385	4385	4385	6
411	20240110	130900	120564415	4385	4385	4385	4385	0
412	20240110	130800	120564415	4385	4385	4385	4385	0
413	20240110	130700	120564415	4385	4385	4385	4385	8
414	20240110	130600	120529335	4385	4385	4385	4385	0
415	20240110	130500	120529335	4385	4385	4385	4385	0
416	20240110	130400	120529335	4385	4385	4385	4385	10
417	20240110	130300	120485485	4395	4395	4395	4395	0
418	20240110	130200	120485485	4395	4395	4395	4395	0
419	20240110	130100	120485485	4395	4395	4395	4395	0
420	20240110	130000	120485485	4395	4395	4395	4395	1
421	20240110	125900	120481090	4395	4395	4395	4395	11
422	20240110	125800	120432745	4390	4390	4390	4390	42
423	20240110	125700	120248365	4390	4390	4390	4390	8
424	20240110	125600	120213245	4390	4390	4390	4390	0
425	20240110	125500	120213245	4390	4390	4390	4390	0
426	20240110	125400	120213245	4390	4390	4390	4390	91
427	20240110	125300	119813755	4395	4395	4395	4395	0
428	20240110	125200	119813755	4395	4395	4395	4395	0
429	20240110	125100	119813755	4395	4395	4395	4395	0
430	20240110	125000	119813755	4395	4395	4395	4395	5
431	20240110	124900	119791780	4400	4400	4400	4400	0
432	20240110	124800	119791780	4400	4400	4400	4400	0
433	20240110	124700	119791780	4400	4400	4400	4400	0
434	20240110	124600	119791780	4400	4400	4400	4400	0
435	20240110	124500	119791780	4400	4400	4400	4400	0
436	20240110	124400	119791780	4400	4400	4400	4400	0
437	20240110	124300	119791780	4400	4400	4400	4400	50
438	20240110	124200	119571780	4400	4400	4400	4400	0
439	20240110	124100	119571780	4400	4400	4400	4400	0
440	20240110	124000	119571780	4400	4400	4400	4400	1
441	20240110	123900	119567380	4400	4400	4400	4400	0
442	20240110	123800	119567380	4400	4400	4400	4400	0
443	20240110	123700	119567380	4400	4400	4400	4400	0
444	20240110	123600	119567380	4400	4400	4400	4400	0
445	20240110	123500	119567380	4400	4400	4400	4400	0
446	20240110	123400	119567380	4400	4400	4400	4400	0
447	20240110	123300	119567380	4400	4400	4400	4400	0
448	20240110	123200	119567380	4400	4400	4400	4400	0
449	20240110	123100	119567380	4400	4400	4400	4400	0
450	20240110	123000	119567380	4400	4400	4400	4400	0
451	20240110	122900	119567380	4400	4400	4400	4400	0
452	20240110	122800	119567380	4400	4400	4400	4400	0
453	20240110	122700	119567380	4400	4395	4400	4395	11
454	20240110	122600	119519020	4395	4395	4395	4395	0
455	20240110	122500	119519020	4395	4395	4395	4395	0
456	20240110	122400	119519020	4395	4395	4395	4395	0
457	20240110	122300	119519020	4395	4395	4395	4395	174
458	20240110	122200	118754290	4400	4400	4400	4400	0
459	20240110	122100	118754290	4400	4400	4400	4400	0
460	20240110	122000	118754290	4400	4400	4400	4400	1
461	20240110	121900	118749890	4400	4400	4400	4400	0
462	20240110	121800	118749890	4400	4400	4400	4400	0
463	20240110	121700	118749890	4400	4400	4400	4400	0
464	20240110	121600	118749890	4400	4400	4400	4400	1174
465	20240110	121500	113584290	4400	4400	4400	4400	500
466	20240110	121400	111384290	4400	4400	4400	4400	1300
467	20240110	121300	105664290	4400	4400	4400	4400	208
468	20240110	121200	104749090	4400	4400	4400	4400	500
469	20240110	121100	102549090	4405	4405	4405	4405	2
470	20240110	121000	102540280	4405	4405	4405	4405	10
471	20240110	120900	102496230	4405	4405	4405	4405	0
472	20240110	120800	102496230	4405	4405	4405	4405	0
473	20240110	120700	102496230	4405	4405	4405	4405	0
474	20240110	120600	102496230	4405	4405	4405	4405	0
475	20240110	120500	102496230	4405	4405	4405	4405	181
476	20240110	120400	101698925	4405	4405	4405	4405	28
477	20240110	120300	101575585	4410	4410	4410	4410	0
478	20240110	120200	101575585	4410	4410	4410	4410	0
479	20240110	120100	101575585	4410	4400	4410	4400	346
480	20240110	120000	100051490	4400	4400	4400	4400	1142
481	20240110	115900	95026690	4395	4395	4395	4395	30
482	20240110	115800	94894840	4395	4395	4395	4395	2
483	20240110	115700	94886050	4400	4400	4400	4400	0
484	20240110	115600	94886050	4400	4400	4400	4400	0
485	20240110	115500	94886050	4400	4390	4400	4390	19
486	20240110	115400	94802540	4390	4390	4390	4390	0
487	20240110	115300	94802540	4390	4390	4390	4390	0
488	20240110	115200	94802540	4390	4390	4390	4390	8
489	20240110	115100	94767420	4390	4390	4390	4390	0
490	20240110	115000	94767420	4390	4390	4390	4390	0
491	20240110	114900	94767420	4390	4390	4390	4390	9
492	20240110	114800	94727910	4390	4395	4395	4390	1057
493	20240110	114700	90087430	4395	4400	4400	4395	37
494	20240110	114600	89924790	4400	4400	4400	4400	0
495	20240110	114500	89924790	4400	4400	4400	4400	2750
496	20240110	114400	77824790	4400	4400	4400	4400	0
497	20240110	114300	77824790	4400	4400	4400	4400	500
498	20240110	114200	75624790	4405	4405	4405	4405	0
499	20240110	114100	75624790	4405	4405	4405	4405	0
500	20240110	114000	75624790	4405	4405	4405	4405	3
501	20240110	113900	75611575	4400	4400	4400	4400	0
502	20240110	113800	75611575	4400	4400	4400	4400	50
503	20240110	113700	75391575	4405	4405	4405	4405	0
504	20240110	113600	75391575	4405	4405	4405	4405	200
505	20240110	113500	74510575	4400	4400	4400	4400	18
506	20240110	113400	74431375	4400	4400	4400	4400	8
507	20240110	113300	74396175	4400	4400	4400	4400	0
508	20240110	113200	74396175	4400	4400	4400	4400	0
509	20240110	113100	74396175	4400	4405	4405	4400	308
510	20240110	113000	73039835	4405	4405	4405	4405	0
511	20240110	112900	73039835	4405	4405	4405	4405	0
512	20240110	112800	73039835	4405	4405	4405	4405	0
513	20240110	112700	73039835	4405	4405	4405	4405	0
514	20240110	112600	73039835	4405	4405	4405	4405	0
515	20240110	112500	73039835	4405	4405	4405	4405	0
516	20240110	112400	73039835	4405	4405	4405	4405	0
517	20240110	112300	73039835	4405	4405	4405	4405	11
518	20240110	112200	72991380	4405	4405	4405	4405	0
519	20240110	112100	72991380	4405	4405	4405	4405	0
520	20240110	112000	72991380	4405	4405	4405	4405	1
521	20240110	111900	72986975	4405	4400	4405	4400	59
522	20240110	111800	72727370	4400	4400	4400	4400	0
523	20240110	111700	72727370	4400	4400	4400	4400	0
524	20240110	111600	72727370	4400	4400	4400	4400	8
525	20240110	111500	72692170	4395	4395	4395	4395	0
526	20240110	111400	72692170	4395	4400	4400	4395	1912
527	20240110	111300	64279375	4405	4405	4405	4405	4
528	20240110	111200	64261755	4405	4405	4405	4405	0
529	20240110	111100	64261755	4405	4405	4405	4405	0
530	20240110	111000	64261755	4405	4405	4405	4405	0
531	20240110	110900	64261755	4405	4405	4405	4405	0
532	20240110	110800	64261755	4405	4405	4405	4405	0
533	20240110	110700	64261755	4405	4405	4405	4405	0
534	20240110	110600	64261755	4405	4395	4405	4395	1077
535	20240110	110500	59522990	4390	4390	4390	4390	8
536	20240110	110400	59487870	4380	4380	4380	4380	8
537	20240110	110300	59452830	4380	4380	4380	4380	0
538	20240110	110200	59452830	4380	4380	4380	4380	0
539	20240110	110100	59452830	4380	4380	4380	4380	34
540	20240110	110000	59303910	4390	4390	4390	4390	1
541	20240110	105900	59299520	4380	4380	4380	4380	0
542	20240110	105800	59299520	4380	4380	4380	4380	124
543	20240110	105700	58756400	4395	4395	4395	4395	0
544	20240110	105600	58756400	4395	4395	4395	4395	0
545	20240110	105500	58756400	4395	4395	4395	4395	211
546	20240110	105400	57829055	4400	4400	4400	4400	0
547	20240110	105300	57829055	4400	4395	4400	4395	18
548	20240110	105200	57749940	4395	4395	4395	4395	0
549	20240110	105100	57749940	4395	4390	4395	4390	11
550	20240110	105000	57701635	4390	4390	4390	4390	0
551	20240110	104900	57701635	4390	4390	4390	4390	0
552	20240110	104800	57701635	4390	4390	4390	4390	21
553	20240110	104700	57609445	4395	4395	4395	4395	0
554	20240110	104600	57609445	4395	4395	4395	4395	0
555	20240110	104500	57609445	4395	4395	4395	4395	0
556	20240110	104400	57609445	4395	4395	4395	4395	60
557	20240110	104300	57345745	4395	4395	4395	4395	0
558	20240110	104200	57345745	4395	4395	4395	4395	0
559	20240110	104100	57345745	4395	4400	4400	4395	121
560	20240110	104000	56813350	4400	4400	4400	4400	1
561	20240110	103900	56808950	4400	4395	4400	4395	4
562	20240110	103800	56791365	4400	4400	4400	4400	3
563	20240110	103700	56778165	4400	4395	4400	4395	299
564	20240110	103600	55463680	4395	4395	4395	4395	211
565	20240110	103500	54536335	4395	4390	4395	4390	45
566	20240110	103400	54338780	4390	4390	4390	4390	0
567	20240110	103300	54338780	4390	4390	4390	4390	0
568	20240110	103200	54338780	4390	4390	4390	4390	64
569	20240110	103100	54057820	4390	4390	4390	4390	56
570	20240110	103000	53811980	4390	4390	4390	4390	52
571	20240110	102900	53583700	4395	4395	4395	4395	0
572	20240110	102800	53583700	4395	4395	4395	4395	0
573	20240110	102700	53583700	4395	4395	4395	4395	0
574	20240110	102600	53583700	4395	4395	4395	4395	0
575	20240110	102500	53583700	4395	4395	4395	4395	0
576	20240110	102400	53583700	4395	4395	4395	4395	0
577	20240110	102300	53583700	4395	4395	4395	4395	0
578	20240110	102200	53583700	4395	4395	4395	4395	230
579	20240110	102100	52572850	4395	4395	4395	4395	0
580	20240110	102000	52572850	4395	4395	4395	4395	601
581	20240110	101900	49931455	4395	4395	4395	4395	11
582	20240110	101800	49883110	4395	4395	4395	4395	0
583	20240110	101700	49883110	4395	4395	4395	4395	0
584	20240110	101600	49883110	4395	4395	4395	4395	0
585	20240110	101500	49883110	4395	4395	4395	4395	0
586	20240110	101400	49883110	4395	4395	4395	4395	20
587	20240110	101300	49795210	4395	4365	4395	4365	449
588	20240110	101200	47826250	4365	4365	4365	4365	0
589	20240110	101100	47826250	4365	4365	4365	4365	1
590	20240110	101000	47821885	4365	4370	4370	4365	535
591	20240110	100900	45485260	4370	4370	4370	4370	10
592	20240110	100800	45441560	4370	4370	4370	4370	0
593	20240110	100700	45441560	4370	4370	4370	4370	8
594	20240110	100600	45406600	4370	4370	4370	4370	0
595	20240110	100500	45406600	4370	4370	4370	4370	0
596	20240110	100400	45406600	4370	4370	4370	4370	8
597	20240110	100300	45371640	4370	4370	4370	4370	0
598	20240110	100200	45371640	4370	4370	4370	4370	0
599	20240110	100100	45371640	4370	4370	4370	4370	8
600	20240110	100000	45336680	4370	4370	4370	4365	9
601	20240110	095900	45297385	4365	4365	4365	4365	14
602	20240110	095800	45236275	4365	4370	4370	4365	830
603	20240110	095700	41609215	4375	4375	4375	4375	1163
604	20240110	095600	36521090	4375	4380	4380	4375	77
605	20240110	095500	36183900	4380	4375	4380	4375	25
606	20240110	095400	36074440	4375	4380	4380	4375	53
607	20240110	095300	35842375	4380	4385	4385	4380	696
608	20240110	095200	32790490	4385	4385	4385	4385	624
609	20240110	095100	30054250	4385	4385	4385	4385	16
610	20240110	095000	29984090	4385	4385	4385	4385	16
611	20240110	094900	29913930	4385	4380	4385	4380	25
612	20240110	094800	29804390	4380	4380	4380	4380	15
613	20240110	094700	29738690	4380	4375	4395	4375	30
614	20240110	094600	29607175	4375	4375	4375	4375	24
615	20240110	094500	29502175	4375	4375	4375	4375	16
616	20240110	094400	29432175	4375	4375	4375	4375	16
617	20240110	094300	29362175	4375	4375	4395	4375	18
618	20240110	094200	29283405	4375	4380	4395	4375	87
619	20240110	094100	28902460	4380	4385	4385	4380	16
620	20240110	094000	28832325	4385	4395	4395	4385	17
621	20240110	093900	28757770	4380	4380	4380	4380	16
622	20240110	093800	28687690	4380	4380	4395	4380	21
623	20240110	093700	28595665	4380	4380	4380	4380	24
624	20240110	093600	28490545	4380	4380	4380	4380	16
625	20240110	093500	28420465	4380	4380	4380	4380	16
626	20240110	093400	28350385	4380	4380	4380	4380	24
627	20240110	093300	28245265	4380	4380	4380	4380	16
628	20240110	093200	28175185	4380	4380	4380	4380	16
629	20240110	093100	28105105	4380	4380	4380	4380	25
630	20240110	093000	27995605	4380	4385	4385	4380	18
631	20240110	092900	27916750	4385	4385	4385	4385	47
632	20240110	092800	27710655	4380	4385	4385	4380	308
633	20240110	092700	26360580	4385	4385	4385	4385	0
634	20240110	092600	26360580	4385	4385	4385	4385	0
635	20240110	092500	26360580	4385	4385	4385	4385	8
636	20240110	092400	26325500	4385	4385	4385	4385	57
637	20240110	092300	26075555	4395	4395	4395	4395	0
638	20240110	092200	26075555	4395	4395	4395	4395	0
639	20240110	092100	26075555	4395	4395	4395	4395	0
640	20240110	092000	26075555	4395	4395	4395	4395	1
641	20240110	091900	26071160	4385	4385	4385	4385	9
642	20240110	091800	26031695	4385	4395	4400	4385	328
643	20240110	091700	24589370	4380	4380	4380	4380	28
644	20240110	091600	24466730	4395	4395	4395	4395	0
645	20240110	091500	24466730	4395	4395	4395	4395	1110
646	20240110	091400	19588280	4395	4395	4395	4395	1
647	20240110	091300	19583885	4375	4375	4375	4375	8
648	20240110	091200	19548885	4375	4375	4375	4375	2
649	20240110	091100	19540135	4400	4400	4400	4400	0
650	20240110	091000	19540135	4400	4375	4400	4375	10
651	20240110	090900	19496340	4375	4380	4380	4375	778
652	20240110	090800	16088705	4385	4385	4385	4385	0
653	20240110	090700	16088705	4385	4390	4400	4385	411
654	20240110	090600	14285660	4390	4395	4400	4390	2334
655	20240110	090500	4034020	4400	4400	4400	4400	0
656	20240110	090400	4034020	4400	4395	4400	4395	21
657	20240110	090300	3941720	4400	4400	4400	4400	0
658	20240110	090200	3941720	4400	4400	4400	4400	47
659	20240110	090100	3734920	4395	4395	4400	4395	137
660	20240110	090000	3132800	4400	4400	4400	4400	712