KissMeData/290520/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	210400	195465895	4185	4185	4185	4185	1004
3	20240110	210300	195465895	4185	4185	4185	4185	0
4	20240110	210200	195465895	4185	4185	4185	4185	0
5	20240110	210100	195465895	4185	4185	4185	4185	0
6	20240110	210000	195465895	4185	4185	4185	4185	0
7	20240110	205900	195465895	4185	4185	4185	4185	0
8	20240110	205800	195465895	4185	4185	4185	4185	0
9	20240110	205700	195465895	4185	4185	4185	4185	0
10	20240110	205600	195465895	4185	4185	4185	4185	0
11	20240110	205500	195465895	4185	4185	4185	4185	0
12	20240110	205400	195465895	4185	4185	4185	4185	0
13	20240110	205300	195465895	4185	4185	4185	4185	0
14	20240110	205200	195465895	4185	4185	4185	4185	0
15	20240110	205100	195465895	4185	4185	4185	4185	0
16	20240110	205000	195465895	4185	4185	4185	4185	0
17	20240110	204900	195465895	4185	4185	4185	4185	0
18	20240110	204800	195465895	4185	4185	4185	4185	0
19	20240110	204700	195465895	4185	4185	4185	4185	0
20	20240110	204600	195465895	4185	4185	4185	4185	0
21	20240110	204500	195465895	4185	4185	4185	4185	0
22	20240110	204400	195465895	4185	4185	4185	4185	0
23	20240110	204300	195465895	4185	4185	4185	4185	0
24	20240110	204200	195465895	4185	4185	4185	4185	0
25	20240110	204100	195465895	4185	4185	4185	4185	0
26	20240110	204000	195465895	4185	4185	4185	4185	0
27	20240110	203900	195465895	4185	4185	4185	4185	0
28	20240110	203800	195465895	4185	4185	4185	4185	0
29	20240110	203700	195465895	4185	4185	4185	4185	0
30	20240110	203600	195465895	4185	4185	4185	4185	0
31	20240110	203500	195465895	4185	4185	4185	4185	0
32	20240110	203400	195465895	4185	4185	4185	4185	1004
33	20240110	203300	195465895	4185	4185	4185	4185	0
34	20240110	203200	195465895	4185	4185	4185	4185	0
35	20240110	203100	195465895	4185	4185	4185	4185	0
36	20240110	203000	195465895	4185	4185	4185	4185	0
37	20240110	202900	195465895	4185	4185	4185	4185	0
38	20240110	202800	195465895	4185	4185	4185	4185	0
39	20240110	202700	195465895	4185	4185	4185	4185	0
40	20240110	202600	195465895	4185	4185	4185	4185	0
41	20240110	202500	195465895	4185	4185	4185	4185	0
42	20240110	202400	195465895	4185	4185	4185	4185	0
43	20240110	202300	195465895	4185	4185	4185	4185	0
44	20240110	202200	195465895	4185	4185	4185	4185	0
45	20240110	202100	195465895	4185	4185	4185	4185	0
46	20240110	202000	195465895	4185	4185	4185	4185	0
47	20240110	201900	195465895	4185	4185	4185	4185	0
48	20240110	201800	195465895	4185	4185	4185	4185	0
49	20240110	201700	195465895	4185	4185	4185	4185	0
50	20240110	201600	195465895	4185	4185	4185	4185	0
51	20240110	201500	195465895	4185	4185	4185	4185	0
52	20240110	201400	195465895	4185	4185	4185	4185	0
53	20240110	201300	195465895	4185	4185	4185	4185	0
54	20240110	201200	195465895	4185	4185	4185	4185	0
55	20240110	201100	195465895	4185	4185	4185	4185	0
56	20240110	201000	195465895	4185	4185	4185	4185	0
57	20240110	200900	195465895	4185	4185	4185	4185	0
58	20240110	200800	195465895	4185	4185	4185	4185	0
59	20240110	200700	195465895	4185	4185	4185	4185	0
60	20240110	200600	195465895	4185	4185	4185	4185	0
61	20240110	200500	195465895	4185	4185	4185	4185	0
62	20240110	200400	195465895	4185	4185	4185	4185	1004
63	20240110	200300	195465895	4185	4185	4185	4185	0
64	20240110	200200	195465895	4185	4185	4185	4185	0
65	20240110	200100	195465895	4185	4185	4185	4185	0
66	20240110	200000	195465895	4185	4185	4185	4185	0
67	20240110	195900	195465895	4185	4185	4185	4185	0
68	20240110	195800	195465895	4185	4185	4185	4185	0
69	20240110	195700	195465895	4185	4185	4185	4185	0
70	20240110	195600	195465895	4185	4185	4185	4185	0
71	20240110	195500	195465895	4185	4185	4185	4185	0
72	20240110	195400	195465895	4185	4185	4185	4185	0
73	20240110	195300	195465895	4185	4185	4185	4185	0
74	20240110	195200	195465895	4185	4185	4185	4185	0
75	20240110	195100	195465895	4185	4185	4185	4185	0
76	20240110	195000	195465895	4185	4185	4185	4185	0
77	20240110	194900	195465895	4185	4185	4185	4185	0
78	20240110	194800	195465895	4185	4185	4185	4185	0
79	20240110	194700	195465895	4185	4185	4185	4185	0
80	20240110	194600	195465895	4185	4185	4185	4185	0
81	20240110	194500	195465895	4185	4185	4185	4185	0
82	20240110	194400	195465895	4185	4185	4185	4185	0
83	20240110	194300	195465895	4185	4185	4185	4185	0
84	20240110	194200	195465895	4185	4185	4185	4185	0
85	20240110	194100	195465895	4185	4185	4185	4185	0
86	20240110	194000	195465895	4185	4185	4185	4185	0
87	20240110	193900	195465895	4185	4185	4185	4185	0
88	20240110	193800	195465895	4185	4185	4185	4185	0
89	20240110	193700	195465895	4185	4185	4185	4185	0
90	20240110	193600	195465895	4185	4185	4185	4185	0
91	20240110	193500	195465895	4185	4185	4185	4185	0
92	20240110	193400	195465895	4185	4185	4185	4185	1004
93	20240110	193300	195465895	4185	4185	4185	4185	0
94	20240110	193200	195465895	4185	4185	4185	4185	0
95	20240110	193100	195465895	4185	4185	4185	4185	0
96	20240110	193000	195465895	4185	4185	4185	4185	0
97	20240110	192900	195465895	4185	4185	4185	4185	0
98	20240110	192800	195465895	4185	4185	4185	4185	0
99	20240110	192700	195465895	4185	4185	4185	4185	0
100	20240110	192600	195465895	4185	4185	4185	4185	0
101	20240110	192500	195465895	4185	4185	4185	4185	0
102	20240110	192400	195465895	4185	4185	4185	4185	0
103	20240110	192300	195465895	4185	4185	4185	4185	0
104	20240110	192200	195465895	4185	4185	4185	4185	0
105	20240110	192100	195465895	4185	4185	4185	4185	0
106	20240110	192000	195465895	4185	4185	4185	4185	0
107	20240110	191900	195465895	4185	4185	4185	4185	0
108	20240110	191800	195465895	4185	4185	4185	4185	0
109	20240110	191700	195465895	4185	4185	4185	4185	0
110	20240110	191600	195465895	4185	4185	4185	4185	0
111	20240110	191500	195465895	4185	4185	4185	4185	0
112	20240110	191400	195465895	4185	4185	4185	4185	0
113	20240110	191300	195465895	4185	4185	4185	4185	0
114	20240110	191200	195465895	4185	4185	4185	4185	0
115	20240110	191100	195465895	4185	4185	4185	4185	0
116	20240110	191000	195465895	4185	4185	4185	4185	0
117	20240110	190900	195465895	4185	4185	4185	4185	0
118	20240110	190800	195465895	4185	4185	4185	4185	0
119	20240110	190700	195465895	4185	4185	4185	4185	0
120	20240110	190600	195465895	4185	4185	4185	4185	0
121	20240110	190500	195465895	4185	4185	4185	4185	0
122	20240110	190400	195465895	4185	4185	4185	4185	1004
123	20240110	190300	195465895	4185	4185	4185	4185	0
124	20240110	190200	195465895	4185	4185	4185	4185	0
125	20240110	190100	195465895	4185	4185	4185	4185	0
126	20240110	190000	195465895	4185	4185	4185	4185	0
127	20240110	185900	195465895	4185	4185	4185	4185	0
128	20240110	185800	195465895	4185	4185	4185	4185	0
129	20240110	185700	195465895	4185	4185	4185	4185	0
130	20240110	185600	195465895	4185	4185	4185	4185	0
131	20240110	185500	195465895	4185	4185	4185	4185	0
132	20240110	185400	195465895	4185	4185	4185	4185	0
133	20240110	185300	195465895	4185	4185	4185	4185	0
134	20240110	185200	195465895	4185	4185	4185	4185	0
135	20240110	185100	195465895	4185	4185	4185	4185	0
136	20240110	185000	195465895	4185	4185	4185	4185	0
137	20240110	184900	195465895	4185	4185	4185	4185	0
138	20240110	184800	195465895	4185	4185	4185	4185	0
139	20240110	184700	195465895	4185	4185	4185	4185	0
140	20240110	184600	195465895	4185	4185	4185	4185	0
141	20240110	184500	195465895	4185	4185	4185	4185	0
142	20240110	184400	195465895	4185	4185	4185	4185	0
143	20240110	184300	195465895	4185	4185	4185	4185	0
144	20240110	184200	195465895	4185	4185	4185	4185	0
145	20240110	184100	195465895	4185	4185	4185	4185	0
146	20240110	184000	195465895	4185	4185	4185	4185	0
147	20240110	183900	195465895	4185	4185	4185	4185	0
148	20240110	183800	195465895	4185	4185	4185	4185	0
149	20240110	183700	195465895	4185	4185	4185	4185	0
150	20240110	183600	195465895	4185	4185	4185	4185	0
151	20240110	183500	195465895	4185	4185	4185	4185	0
152	20240110	183400	195465895	4185	4185	4185	4185	1004
153	20240110	183300	195465895	4185	4185	4185	4185	0
154	20240110	183200	195465895	4185	4185	4185	4185	0
155	20240110	183100	195465895	4185	4185	4185	4185	0
156	20240110	183000	195465895	4185	4185	4185	4185	0
157	20240110	182900	195465895	4185	4185	4185	4185	0
158	20240110	182800	195465895	4185	4185	4185	4185	0
159	20240110	182700	195465895	4185	4185	4185	4185	0
160	20240110	182600	195465895	4185	4185	4185	4185	0
161	20240110	182500	195465895	4185	4185	4185	4185	0
162	20240110	182400	195465895	4185	4185	4185	4185	0
163	20240110	182300	195465895	4185	4185	4185	4185	0
164	20240110	182200	195465895	4185	4185	4185	4185	0
165	20240110	182100	195465895	4185	4185	4185	4185	0
166	20240110	182000	195465895	4185	4185	4185	4185	0
167	20240110	181900	195465895	4185	4185	4185	4185	0
168	20240110	181800	195465895	4185	4185	4185	4185	0
169	20240110	181700	195465895	4185	4185	4185	4185	0
170	20240110	181600	195465895	4185	4185	4185	4185	0
171	20240110	181500	195465895	4185	4185	4185	4185	0
172	20240110	181400	195465895	4185	4185	4185	4185	0
173	20240110	181300	195465895	4185	4185	4185	4185	0
174	20240110	181200	195465895	4185	4185	4185	4185	0
175	20240110	181100	195465895	4185	4185	4185	4185	0
176	20240110	181000	195465895	4185	4185	4185	4185	0
177	20240110	180900	195465895	4185	4185	4185	4185	0
178	20240110	180800	195465895	4185	4185	4185	4185	0
179	20240110	180700	195465895	4185	4185	4185	4185	0
180	20240110	180600	195465895	4185	4185	4185	4185	0
181	20240110	180500	195465895	4185	4185	4185	4185	0
182	20240110	180400	195465895	4185	4185	4185	4185	1004
183	20240110	180300	195465895	4185	4185	4185	4185	0
184	20240110	180200	195465895	4185	4185	4185	4185	0
185	20240110	180100	195465895	4185	4185	4185	4185	0
186	20240110	180000	195465895	4185	4185	4185	4185	0
187	20240110	175900	195465895	4185	4185	4185	4185	0
188	20240110	175800	195465895	4185	4185	4185	4185	0
189	20240110	175700	195465895	4185	4185	4185	4185	0
190	20240110	175600	195465895	4185	4185	4185	4185	0
191	20240110	175500	195465895	4185	4185	4185	4185	0
192	20240110	175400	195465895	4185	4185	4185	4185	0
193	20240110	175300	195465895	4185	4185	4185	4185	0
194	20240110	175200	195465895	4185	4185	4185	4185	0
195	20240110	175100	195465895	4185	4185	4185	4185	0
196	20240110	175000	195465895	4185	4185	4185	4185	0
197	20240110	174900	195465895	4185	4185	4185	4185	0
198	20240110	174800	195465895	4185	4185	4185	4185	0
199	20240110	174700	195465895	4185	4185	4185	4185	0
200	20240110	174600	195465895	4185	4185	4185	4185	0
201	20240110	174500	195465895	4185	4185	4185	4185	0
202	20240110	174400	195465895	4185	4185	4185	4185	0
203	20240110	174300	195465895	4185	4185	4185	4185	0
204	20240110	174200	195465895	4185	4185	4185	4185	0
205	20240110	174100	195465895	4185	4185	4185	4185	0
206	20240110	174000	195465895	4185	4185	4185	4185	0
207	20240110	173900	195465895	4185	4185	4185	4185	0
208	20240110	173800	195465895	4185	4185	4185	4185	0
209	20240110	173700	195465895	4185	4185	4185	4185	0
210	20240110	173600	195465895	4185	4185	4185	4185	0
211	20240110	173500	195465895	4185	4185	4185	4185	0
212	20240110	173400	195465895	4185	4185	4185	4185	1004
213	20240110	173300	195465895	4185	4185	4185	4185	0
214	20240110	173200	195465895	4185	4185	4185	4185	0
215	20240110	173100	195465895	4185	4185	4185	4185	0
216	20240110	173000	195465895	4185	4185	4185	4185	0
217	20240110	172900	195465895	4185	4185	4185	4185	0
218	20240110	172800	195465895	4185	4185	4185	4185	0
219	20240110	172700	195465895	4185	4185	4185	4185	0
220	20240110	172600	195465895	4185	4185	4185	4185	0
221	20240110	172500	195465895	4185	4185	4185	4185	0
222	20240110	172400	195465895	4185	4185	4185	4185	0
223	20240110	172300	195465895	4185	4185	4185	4185	0
224	20240110	172200	195465895	4185	4185	4185	4185	0
225	20240110	172100	195465895	4185	4185	4185	4185	0
226	20240110	172000	195465895	4185	4185	4185	4185	0
227	20240110	171900	195465895	4185	4185	4185	4185	0
228	20240110	171800	195465895	4185	4185	4185	4185	0
229	20240110	171700	195465895	4185	4185	4185	4185	0
230	20240110	171600	195465895	4185	4185	4185	4185	0
231	20240110	171500	195465895	4185	4185	4185	4185	0
232	20240110	171400	195465895	4185	4185	4185	4185	0
233	20240110	171300	195465895	4185	4185	4185	4185	0
234	20240110	171200	195465895	4185	4185	4185	4185	0
235	20240110	171100	195465895	4185	4185	4185	4185	0
236	20240110	171000	195465895	4185	4185	4185	4185	0
237	20240110	170900	195465895	4185	4185	4185	4185	0
238	20240110	170800	195465895	4185	4185	4185	4185	0
239	20240110	170700	195465895	4185	4185	4185	4185	0
240	20240110	170600	195465895	4185	4185	4185	4185	0
241	20240110	170500	195465895	4185	4185	4185	4185	0
242	20240110	170400	195465895	4185	4185	4185	4185	1004
243	20240110	170300	195465895	4185	4185	4185	4185	0
244	20240110	170200	195465895	4185	4185	4185	4185	0
245	20240110	170100	195465895	4185	4185	4185	4185	0
246	20240110	170000	195465895	4185	4185	4185	4185	0
247	20240110	165900	195465895	4185	4185	4185	4185	0
248	20240110	165800	195465895	4185	4185	4185	4185	0
249	20240110	165700	195465895	4185	4185	4185	4185	0
250	20240110	165600	195465895	4185	4185	4185	4185	0
251	20240110	165500	195465895	4185	4185	4185	4185	0
252	20240110	165400	195465895	4185	4185	4185	4185	0
253	20240110	165300	195465895	4185	4185	4185	4185	0
254	20240110	165200	195465895	4185	4185	4185	4185	0
255	20240110	165100	195465895	4185	4185	4185	4185	0
256	20240110	165000	195465895	4185	4185	4185	4185	0
257	20240110	164900	195465895	4185	4185	4185	4185	0
258	20240110	164800	195465895	4185	4185	4185	4185	0
259	20240110	164700	195465895	4185	4185	4185	4185	0
260	20240110	164600	195465895	4185	4185	4185	4185	0
261	20240110	164500	195465895	4185	4185	4185	4185	0
262	20240110	164400	195465895	4185	4185	4185	4185	0
263	20240110	164300	195465895	4185	4185	4185	4185	0
264	20240110	164200	195465895	4185	4185	4185	4185	0
265	20240110	164100	195465895	4185	4185	4185	4185	0
266	20240110	164000	195465895	4185	4185	4185	4185	0
267	20240110	163900	195465895	4185	4185	4185	4185	0
268	20240110	163800	195465895	4185	4185	4185	4185	0
269	20240110	163700	195465895	4185	4185	4185	4185	0
270	20240110	163600	195465895	4185	4185	4185	4185	0
271	20240110	163500	195465895	4185	4185	4185	4185	0
272	20240110	163400	195465895	4185	4185	4185	4185	1004
273	20240110	163300	195465895	4185	4185	4185	4185	0
274	20240110	163200	195465895	4185	4185	4185	4185	0
275	20240110	163100	195465895	4185	4185	4185	4185	0
276	20240110	163000	195465895	4185	4185	4185	4185	0
277	20240110	162900	195465895	4185	4185	4185	4185	0
278	20240110	162800	195465895	4185	4185	4185	4185	0
279	20240110	162700	195465895	4185	4185	4185	4185	0
280	20240110	162600	195465895	4185	4185	4185	4185	0
281	20240110	162500	195465895	4185	4185	4185	4185	0
282	20240110	162400	195465895	4185	4185	4185	4185	0
283	20240110	162300	195465895	4185	4185	4185	4185	0
284	20240110	162200	195465895	4185	4185	4185	4185	0
285	20240110	162100	195465895	4185	4185	4185	4185	0
286	20240110	162000	195465895	4185	4185	4185	4185	0
287	20240110	161900	195465895	4185	4185	4185	4185	0
288	20240110	161800	195465895	4185	4185	4185	4185	0
289	20240110	161700	195465895	4185	4185	4185	4185	0
290	20240110	161600	195465895	4185	4185	4185	4185	0
291	20240110	161500	195465895	4185	4185	4185	4185	0
292	20240110	161400	195465895	4185	4185	4185	4185	0
293	20240110	161300	195465895	4185	4185	4185	4185	0
294	20240110	161200	195465895	4185	4185	4185	4185	0
295	20240110	161100	195465895	4185	4185	4185	4185	0
296	20240110	161000	195465895	4185	4185	4185	4185	0
297	20240110	160900	195465895	4185	4185	4185	4185	0
298	20240110	160800	195465895	4185	4185	4185	4185	0
299	20240110	160700	195465895	4185	4185	4185	4185	0
300	20240110	160600	195465895	4185	4185	4185	4185	0
301	20240110	160500	195465895	4185	4185	4185	4185	0
302	20240110	160400	195465895	4185	4185	4185	4185	1004
303	20240110	160300	195465895	4185	4185	4185	4185	0
304	20240110	160200	195465895	4185	4185	4185	4185	0
305	20240110	160100	195465895	4185	4185	4185	4185	0
306	20240110	160000	195465895	4185	4185	4185	4185	0
307	20240110	155900	195465895	4185	4185	4185	4185	0
308	20240110	155800	195465895	4185	4185	4185	4185	0
309	20240110	155700	195465895	4185	4185	4185	4185	0
310	20240110	155600	195465895	4185	4185	4185	4185	0
311	20240110	155500	195465895	4185	4185	4185	4185	0
312	20240110	155400	195465895	4185	4185	4185	4185	0
313	20240110	155300	195465895	4185	4185	4185	4185	0
314	20240110	155200	195465895	4185	4185	4185	4185	0
315	20240110	155100	195465895	4185	4185	4185	4185	0
316	20240110	155000	195465895	4185	4185	4185	4185	0
317	20240110	154900	195465895	4185	4185	4185	4185	0
318	20240110	154800	195465895	4185	4185	4185	4185	0
319	20240110	154700	195465895	4185	4185	4185	4185	0
320	20240110	154600	195465895	4185	4185	4185	4185	0
321	20240110	154500	195465895	4185	4185	4185	4185	0
322	20240110	154400	195465895	4185	4185	4185	4185	0
323	20240110	154300	195465895	4185	4185	4185	4185	0
324	20240110	154200	195465895	4185	4185	4185	4185	0
325	20240110	154100	195465895	4185	4185	4185	4185	0
326	20240110	154000	195465895	4185	4185	4185	4185	0
327	20240110	153900	195465895	4185	4185	4185	4185	0
328	20240110	153800	195465895	4185	4185	4185	4185	0
329	20240110	153700	195465895	4185	4185	4185	4185	0
330	20240110	153600	195465895	4185	4185	4185	4185	0
331	20240110	153500	195465895	4185	4185	4185	4185	0
332	20240110	153400	195465895	4185	4185	4185	4185	1004
333	20240110	153300	195465895	4185	4185	4185	4185	0
334	20240110	153200	195465895	4185	4185	4185	4185	0
335	20240110	153100	195465895	4185	4185	4185	4185	0
336	20240110	153000	195465895	4185	4185	4185	4185	1004
337	20240110	152900	191264155	4165	4165	4165	4165	0
338	20240110	152800	191264155	4165	4165	4165	4165	0
339	20240110	152700	191264155	4165	4165	4165	4165	0
340	20240110	152600	191264155	4165	4165	4165	4165	0
341	20240110	152500	191264155	4165	4165	4165	4165	0
342	20240110	152400	191264155	4165	4165	4165	4165	0
343	20240110	152300	191264155	4165	4165	4165	4165	0
344	20240110	152200	191264155	4165	4165	4165	4165	0
345	20240110	152100	191264155	4165	4165	4165	4165	0
346	20240110	152000	191264155	4165	4165	4165	4165	0
347	20240110	151900	191264155	4165	4165	4165	4145	772
348	20240110	151800	188064125	4165	4165	4165	4165	26
349	20240110	151700	187955835	4165	4165	4165	4165	0
350	20240110	151600	187955835	4165	4165	4165	4165	5
351	20240110	151500	187935010	4165	4165	4165	4165	2
352	20240110	151400	187926680	4165	4165	4165	4165	0
353	20240110	151300	187926680	4165	4165	4165	4165	0
354	20240110	151200	187926680	4165	4165	4165	4165	0
355	20240110	151100	187926680	4165	4165	4165	4165	10
356	20240110	151000	187885030	4165	4145	4165	4145	13
357	20240110	150900	187830925	4145	4145	4145	4145	0
358	20240110	150800	187830925	4145	4145	4145	4145	0
359	20240110	150700	187830925	4145	4145	4145	4145	2
360	20240110	150600	187822635	4145	4145	4145	4145	0
361	20240110	150500	187822635	4145	4145	4145	4145	0
362	20240110	150400	187822635	4145	4145	4145	4145	0
363	20240110	150300	187822635	4145	4145	4145	4145	0
364	20240110	150200	187822635	4145	4150	4150	4145	1850
365	20240110	150100	180154305	4150	4150	4150	4150	610
366	20240110	150000	177622805	4165	4165	4165	4165	1
367	20240110	145900	177618640	4150	4150	4150	4150	0
368	20240110	145800	177618640	4150	4165	4165	4150	2
369	20240110	145700	177610325	4150	4150	4150	4150	0
370	20240110	145600	177610325	4150	4150	4150	4150	1050
371	20240110	145500	173252825	4165	4165	4165	4165	0
372	20240110	145400	173252825	4165	4165	4165	4165	1
373	20240110	145300	173248660	4150	4150	4150	4150	0
374	20240110	145200	173248660	4150	4150	4150	4150	0
375	20240110	145100	173248660	4150	4150	4150	4150	0
376	20240110	145000	173248660	4150	4150	4150	4150	0
377	20240110	144900	173248660	4150	4150	4150	4150	1
378	20240110	144800	173244510	4150	4170	4170	4150	31
379	20240110	144700	173115360	4150	4150	4150	4150	0
380	20240110	144600	173115360	4150	4150	4150	4150	0
381	20240110	144500	173115360	4150	4150	4150	4150	0
382	20240110	144400	173115360	4150	4150	4150	4150	10
383	20240110	144300	173073860	4150	4170	4170	4150	278
384	20240110	144200	171917905	4170	4170	4170	4170	25
385	20240110	144100	171813655	4170	4170	4170	4170	144
386	20240110	144000	171213175	4170	4170	4170	4170	0
387	20240110	143900	171213175	4170	4170	4170	4170	1
388	20240110	143800	171209005	4155	4155	4155	4155	24
389	20240110	143700	171109285	4175	4175	4175	4175	0
390	20240110	143600	171109285	4175	4175	4175	4175	0
391	20240110	143500	171109285	4175	4175	4175	4175	0
392	20240110	143400	171109285	4175	4175	4175	4175	0
393	20240110	143300	171109285	4175	4175	4175	4175	0
394	20240110	143200	171109285	4175	4175	4175	4175	0
395	20240110	143100	171109285	4175	4175	4175	4175	1
396	20240110	143000	171105110	4175	4175	4175	4175	0
397	20240110	142900	171105110	4175	4155	4175	4155	41
398	20240110	142800	170934735	4175	4175	4175	4175	0
399	20240110	142700	170934735	4175	4175	4175	4175	0
400	20240110	142600	170934735	4175	4175	4175	4175	0
401	20240110	142500	170934735	4175	4175	4175	4175	1
402	20240110	142400	170930560	4155	4155	4155	4155	231
403	20240110	142300	169970755	4175	4175	4175	4175	0
404	20240110	142200	169970755	4175	4175	4175	4175	1
405	20240110	142100	169966580	4170	4170	4170	4170	300
406	20240110	142000	168715580	4170	4155	4170	4155	127
407	20240110	141900	168187880	4170	4170	4170	4170	0
408	20240110	141800	168187880	4170	4170	4170	4170	0
409	20240110	141700	168187880	4170	4170	4170	4170	0
410	20240110	141600	168187880	4170	4170	4170	4170	0
411	20240110	141500	168187880	4170	4170	4170	4170	0
412	20240110	141400	168187880	4170	4170	4170	4170	0
413	20240110	141300	168187880	4170	4160	4170	4160	3
414	20240110	141200	168175390	4170	4170	4170	4170	0
415	20240110	141100	168175390	4170	4170	4170	4170	0
416	20240110	141000	168175390	4170	4160	4170	4160	11
417	20240110	140900	168129620	4170	4170	4170	4170	0
418	20240110	140800	168129620	4170	4170	4170	4170	0
419	20240110	140700	168129620	4170	4170	4170	4170	6
420	20240110	140600	168104600	4180	4180	4180	4180	0
421	20240110	140500	168104600	4180	4180	4180	4180	0
422	20240110	140400	168104600	4180	4180	4180	4180	0
423	20240110	140300	168104600	4180	4180	4180	4180	0
424	20240110	140200	168104600	4180	4180	4180	4180	0
425	20240110	140100	168104600	4180	4180	4180	4180	0
426	20240110	140000	168104600	4180	4180	4180	4180	0
427	20240110	135900	168104600	4180	4180	4180	4180	0
428	20240110	135800	168104600	4180	4180	4180	4180	1
429	20240110	135700	168100420	4175	4175	4175	4175	0
430	20240110	135600	168100420	4175	4175	4175	4175	0
431	20240110	135500	168100420	4175	4175	4175	4175	356
432	20240110	135400	166614120	4175	4175	4175	4175	0
433	20240110	135300	166614120	4175	4175	4175	4175	0
434	20240110	135200	166614120	4175	4175	4175	4175	0
435	20240110	135100	166614120	4175	4175	4175	4175	0
436	20240110	135000	166614120	4175	4175	4175	4175	0
437	20240110	134900	166614120	4175	4175	4175	4175	0
438	20240110	134800	166614120	4175	4175	4175	4175	0
439	20240110	134700	166614120	4175	4175	4175	4175	0
440	20240110	134600	166614120	4175	4155	4175	4150	80
441	20240110	134500	166281820	4150	4150	4150	4150	0
442	20240110	134400	166281820	4150	4150	4150	4150	0
443	20240110	134300	166281820	4150	4150	4150	4150	0
444	20240110	134200	166281820	4150	4150	4150	4150	0
445	20240110	134100	166281820	4150	4150	4150	4150	0
446	20240110	134000	166281820	4150	4150	4150	4150	0
447	20240110	133900	166281820	4150	4150	4150	4150	0
448	20240110	133800	166281820	4150	4160	4160	4150	80
449	20240110	133700	165949670	4150	4150	4150	4150	0
450	20240110	133600	165949670	4150	4150	4150	4150	0
451	20240110	133500	165949670	4150	4150	4150	4150	0
452	20240110	133400	165949670	4150	4150	4150	4150	0
453	20240110	133300	165949670	4150	4150	4150	4150	0
454	20240110	133200	165949670	4150	4150	4150	4150	0
455	20240110	133100	165949670	4150	4150	4150	4150	0
456	20240110	133000	165949670	4150	4150	4150	4150	38
457	20240110	132900	165791970	4150	4150	4150	4150	50
458	20240110	132800	165584470	4170	4170	4170	4170	0
459	20240110	132700	165584470	4170	4170	4170	4170	0
460	20240110	132600	165584470	4170	4170	4170	4170	0
461	20240110	132500	165584470	4170	4170	4170	4170	0
462	20240110	132400	165584470	4170	4170	4170	4170	0
463	20240110	132300	165584470	4170	4170	4170	4170	0
464	20240110	132200	165584470	4170	4170	4170	4170	0
465	20240110	132100	165584470	4170	4170	4170	4170	5
466	20240110	132000	165563620	4170	4170	4170	4170	900
467	20240110	131900	161810620	4175	4175	4175	4175	1
468	20240110	131800	161806445	4150	4150	4150	4150	0
469	20240110	131700	161806445	4150	4150	4150	4150	0
470	20240110	131600	161806445	4150	4150	4150	4150	158
471	20240110	131500	161150745	4150	4150	4150	4150	0
472	20240110	131400	161150745	4150	4150	4150	4150	0
473	20240110	131300	161150745	4150	4150	4150	4150	0
474	20240110	131200	161150745	4150	4155	4155	4150	450
475	20240110	131100	159282945	4175	4175	4175	4175	0
476	20240110	131000	159282945	4175	4175	4175	4175	0
477	20240110	130900	159282945	4175	4175	4175	4175	0
478	20240110	130800	159282945	4175	4175	4175	4175	0
479	20240110	130700	159282945	4175	4175	4175	4175	0
480	20240110	130600	159282945	4175	4175	4175	4175	0
481	20240110	130500	159282945	4175	4175	4175	4175	0
482	20240110	130400	159282945	4175	4175	4175	4175	0
483	20240110	130300	159282945	4175	4175	4175	4175	0
484	20240110	130200	159282945	4175	4175	4175	4175	0
485	20240110	130100	159282945	4175	4175	4175	4175	0
486	20240110	130000	159282945	4175	4175	4175	4175	0
487	20240110	125900	159282945	4175	4175	4175	4175	0
488	20240110	125800	159282945	4175	4175	4175	4175	10
489	20240110	125700	159241195	4175	4175	4175	4175	23
490	20240110	125600	159145170	4175	4175	4175	4175	0
491	20240110	125500	159145170	4175	4175	4175	4175	0
492	20240110	125400	159145170	4175	4175	4175	4175	1
493	20240110	125300	159140995	4175	4155	4175	4155	44
494	20240110	125200	158958155	4155	4155	4155	4155	200
495	20240110	125100	158127155	4155	4155	4155	4155	0
496	20240110	125000	158127155	4155	4155	4155	4155	0
497	20240110	124900	158127155	4155	4155	4155	4155	0
498	20240110	124800	158127155	4155	4155	4155	4155	14
499	20240110	124700	158068985	4145	4145	4145	4145	0
500	20240110	124600	158068985	4145	4145	4145	4145	0
501	20240110	124500	158068985	4145	4145	4145	4145	9
502	20240110	124400	158031680	4155	4155	4155	4155	0
503	20240110	124300	158031680	4155	4155	4155	4155	0
504	20240110	124200	158031680	4155	4155	4155	4155	0
505	20240110	124100	158031680	4155	4155	4155	4155	0
506	20240110	124000	158031680	4155	4155	4155	4155	4
507	20240110	123900	158015060	4155	4155	4155	4155	0
508	20240110	123800	158015060	4155	4155	4155	4155	0
509	20240110	123700	158015060	4155	4155	4155	4155	17
510	20240110	123600	157944425	4155	4145	4155	4145	868
511	20240110	123500	154337905	4150	4150	4150	4150	0
512	20240110	123400	154337905	4150	4150	4150	4150	50
513	20240110	123300	154130405	4155	4155	4155	4155	50
514	20240110	123200	153922655	4165	4165	4165	4165	0
515	20240110	123100	153922655	4165	4165	4165	4165	0
516	20240110	123000	153922655	4165	4165	4165	4165	0
517	20240110	122900	153922655	4165	4165	4165	4165	0
518	20240110	122800	153922655	4165	4165	4165	4165	0
519	20240110	122700	153922655	4165	4165	4165	4165	0
520	20240110	122600	153922655	4165	4165	4165	4165	0
521	20240110	122500	153922655	4165	4165	4165	4165	0
522	20240110	122400	153922655	4165	4165	4165	4165	0
523	20240110	122300	153922655	4165	4165	4165	4165	1
524	20240110	122200	153918490	4145	4145	4145	4145	868
525	20240110	122100	150320630	4165	4165	4165	4165	1
526	20240110	122000	150316465	4145	4150	4150	4145	98
527	20240110	121900	149910250	4145	4145	4145	4145	0
528	20240110	121800	149910250	4145	4145	4145	4145	0
529	20240110	121700	149910250	4145	4145	4145	4145	0
530	20240110	121600	149910250	4145	4145	4145	4145	0
531	20240110	121500	149910250	4145	4150	4150	4145	100
532	20240110	121400	149495730	4150	4150	4150	4150	0
533	20240110	121300	149495730	4150	4150	4150	4150	1
534	20240110	121200	149491580	4165	4165	4165	4165	4
535	20240110	121100	149474920	4170	4170	4170	4170	5
536	20240110	121000	149454070	4175	4170	4175	4170	953
537	20240110	120900	145480050	4175	4175	4175	4175	0
538	20240110	120800	145480050	4175	4175	4175	4175	5
539	20240110	120700	145459175	4180	4180	4180	4180	5
540	20240110	120600	145438275	4180	4180	4180	4180	2
541	20240110	120500	145429915	4180	4180	4180	4180	155
542	20240110	120400	144782015	4180	4180	4180	4180	0
543	20240110	120300	144782015	4180	4180	4180	4180	0
544	20240110	120200	144782015	4180	4175	4180	4175	3
545	20240110	120100	144769485	4170	4170	4170	4170	0
546	20240110	120000	144769485	4170	4170	4170	4170	0
547	20240110	115900	144769485	4170	4170	4170	4170	0
548	20240110	115800	144769485	4170	4170	4170	4170	0
549	20240110	115700	144769485	4170	4170	4170	4170	0
550	20240110	115600	144769485	4170	4170	4170	4170	0
551	20240110	115500	144769485	4170	4170	4170	4170	0
552	20240110	115400	144769485	4170	4170	4170	4170	90
553	20240110	115300	144394185	4165	4165	4165	4165	0
554	20240110	115200	144394185	4165	4165	4165	4165	0
555	20240110	115100	144394185	4165	4165	4165	4165	0
556	20240110	115000	144394185	4165	4165	4165	4165	45
557	20240110	114900	144206760	4165	4165	4165	4165	1
558	20240110	114800	144202595	4160	4160	4160	4160	1
559	20240110	114700	144198435	4160	4160	4160	4160	34
560	20240110	114600	144056995	4160	4160	4160	4160	0
561	20240110	114500	144056995	4160	4160	4160	4160	26
562	20240110	114400	143948835	4160	4160	4160	4160	0
563	20240110	114300	143948835	4160	4160	4160	4160	22
564	20240110	114200	143857315	4160	4160	4160	4160	1
565	20240110	114100	143853155	4145	4145	4145	4145	5822
566	20240110	114000	119720965	4160	4160	4160	4160	0
567	20240110	113900	119720965	4160	4160	4160	4160	0
568	20240110	113800	119720965	4160	4160	4160	4160	0
569	20240110	113700	119720965	4160	4145	4160	4145	2
570	20240110	113600	119712660	4160	4145	4160	4145	14
571	20240110	113500	119654605	4145	4145	4145	4145	19
572	20240110	113400	119575850	4145	4145	4145	4145	26
573	20240110	113300	119468080	4145	4145	4145	4145	23
574	20240110	113200	119372745	4145	4145	4145	4145	19
575	20240110	113100	119293990	4145	4145	4145	4145	138
576	20240110	113000	118721980	4145	4145	4145	4145	60
577	20240110	112900	118473280	4140	4140	4140	4140	1
578	20240110	112800	118469140	4155	4155	4155	4155	0
579	20240110	112700	118469140	4155	4155	4155	4155	0
580	20240110	112600	118469140	4155	4145	4155	4140	635
581	20240110	112500	115839445	4155	4155	4155	4155	1
582	20240110	112400	115835290	4160	4160	4160	4160	1
583	20240110	112300	115831130	4145	4145	4145	4145	220
584	20240110	112200	114919230	4165	4165	4165	4165	121
585	20240110	112100	114415265	4165	4165	4165	4165	0
586	20240110	112000	114415265	4165	4165	4165	4165	0
587	20240110	111900	114415265	4165	4150	4165	4145	141
588	20240110	111800	113830775	4165	4165	4165	4165	0
589	20240110	111700	113830775	4165	4165	4165	4165	0
590	20240110	111600	113830775	4165	4165	4165	4165	0
591	20240110	111500	113830775	4165	4165	4165	4165	0
592	20240110	111400	113830775	4165	4165	4165	4165	0
593	20240110	111300	113830775	4165	4145	4165	4145	201
594	20240110	111200	112997610	4175	4175	4175	4175	0
595	20240110	111100	112997610	4175	4175	4175	4175	1
596	20240110	111000	112993435	4175	4145	4175	4145	220
597	20240110	110900	112081505	4175	4175	4175	4175	0
598	20240110	110800	112081505	4175	4175	4175	4175	1
599	20240110	110700	112077330	4175	4175	4175	4175	0
600	20240110	110600	112077330	4175	4175	4175	4175	0
601	20240110	110500	112077330	4175	4175	4175	4175	0
602	20240110	110400	112077330	4175	4175	4175	4175	1
603	20240110	110300	112073155	4145	4145	4145	4145	1
604	20240110	110200	112069010	4180	4180	4180	4180	0
605	20240110	110100	112069010	4180	4180	4180	4180	0
606	20240110	110000	112069010	4180	4180	4180	4180	0
607	20240110	105900	112069010	4180	4180	4180	4180	0
608	20240110	105800	112069010	4180	4175	4180	4175	2
609	20240110	105700	112060655	4140	4160	4160	4140	874
610	20240110	105600	108434665	4180	4180	4180	4180	0
611	20240110	105500	108434665	4180	4180	4180	4180	0
612	20240110	105400	108434665	4180	4180	4180	4180	0
613	20240110	105300	108434665	4180	4180	4180	4180	0
614	20240110	105200	108434665	4180	4180	4180	4180	0
615	20240110	105100	108434665	4180	4175	4180	4175	6
616	20240110	105000	108409610	4180	4180	4180	4180	5
617	20240110	104900	108388710	4180	4175	4180	4175	3
618	20240110	104800	108376180	4180	4180	4180	4180	0
619	20240110	104700	108376180	4180	4180	4180	4180	0
620	20240110	104600	108376180	4180	4180	4180	4180	0
621	20240110	104500	108376180	4180	4180	4180	4180	423
622	20240110	104400	106608040	4180	4180	4180	4180	0
623	20240110	104300	106608040	4180	4180	4180	4180	0
624	20240110	104200	106608040	4180	4180	4180	4180	0
625	20240110	104100	106608040	4180	4180	4180	4180	1
626	20240110	104000	106603860	4180	4180	4180	4180	0
627	20240110	103900	106603860	4180	4180	4180	4180	0
628	20240110	103800	106603860	4180	4180	4180	4180	1
629	20240110	103700	106599680	4165	4165	4165	4165	0
630	20240110	103600	106599680	4165	4165	4165	4165	0
631	20240110	103500	106599680	4165	4165	4165	4165	0
632	20240110	103400	106599680	4165	4150	4165	4150	482
633	20240110	103300	104594220	4140	4140	4140	4140	0
634	20240110	103200	104594220	4140	4150	4150	4140	37
635	20240110	103100	104441030	4135	4135	4135	4135	0
636	20240110	103000	104441030	4135	4135	4135	4135	0
637	20240110	102900	104441030	4135	4135	4135	4135	0
638	20240110	102800	104441030	4135	4135	4135	4135	30
639	20240110	102700	104316980	4135	4140	4140	4135	300
640	20240110	102600	103076150	4150	4150	4150	4150	60
641	20240110	102500	102827150	4150	4150	4150	4150	0
642	20240110	102400	102827150	4150	4140	4150	4140	8
643	20240110	102300	102794020	4140	4140	4140	4140	29
644	20240110	102200	102673960	4140	4140	4140	4140	186
645	20240110	102100	101903920	4140	4140	4140	4140	444
646	20240110	102000	100065760	4145	4145	4145	4145	556
647	20240110	101900	97761140	4145	4145	4145	4145	200
648	20240110	101800	96932140	4145	4145	4145	4145	6
649	20240110	101700	96907270	4150	4150	4150	4150	0
650	20240110	101600	96907270	4150	4150	4150	4150	0
651	20240110	101500	96907270	4150	4150	4150	4150	592
652	20240110	101400	94450470	4145	4145	4145	4145	0
653	20240110	101300	94450470	4145	4145	4145	4145	0
654	20240110	101200	94450470	4145	4145	4145	4145	0
655	20240110	101100	94450470	4145	4160	4160	4145	700
656	20240110	101000	91545345	4160	4160	4160	4160	1
657	20240110	100900	91541185	4160	4160	4160	4160	0
658	20240110	100800	91541185	4160	4160	4160	4160	7
659	20240110	100700	91512065	4165	4165	4165	4165	24
660	20240110	100600	91412105	4160	4160	4160	4160	2
661	20240110	100500	91403785	4160	4160	4160	4160	300
662	20240110	100400	90155785	4160	4160	4160	4160	20
663	20240110	100300	90072585	4150	4150	4150	4150	0
664	20240110	100200	90072585	4150	4150	4150	4150	99
665	20240110	100100	89661735	4150	4150	4150	4150	0
666	20240110	100000	89661735	4150	4150	4150	4150	0
667	20240110	095900	89661735	4150	4150	4150	4150	0
668	20240110	095800	89661735	4150	4150	4150	4150	0
669	20240110	095700	89661735	4150	4150	4150	4150	306
670	20240110	095600	88391835	4155	4155	4155	4155	0
671	20240110	095500	88391835	4155	4155	4155	4150	49
672	20240110	095400	88188475	4155	4155	4155	4155	4
673	20240110	095300	88171855	4155	4155	4155	4155	11
674	20240110	095200	88126150	4155	4155	4155	4155	9
675	20240110	095100	88088755	4150	4155	4155	4150	228
676	20240110	095000	87142505	4155	4155	4155	4155	52
677	20240110	094900	86926445	4155	4155	4155	4155	50
678	20240110	094800	86718695	4155	4160	4160	4155	177
679	20240110	094700	85982920	4160	4160	4160	4160	0
680	20240110	094600	85982920	4160	4160	4160	4160	63
681	20240110	094500	85720840	4160	4160	4160	4160	0
682	20240110	094400	85720840	4160	4160	4160	4160	1
683	20240110	094300	85716680	4165	4165	4165	4165	0
684	20240110	094200	85716680	4165	4165	4165	4165	1
685	20240110	094100	85712515	4150	4160	4160	4150	194
686	20240110	094000	84905615	4155	4155	4155	4155	17
687	20240110	093900	84834980	4155	4155	4155	4155	3
688	20240110	093800	84822515	4160	4160	4160	4160	0
689	20240110	093700	84822515	4160	4160	4160	4160	0
690	20240110	093600	84822515	4160	4160	4160	4160	54
691	20240110	093500	84597875	4160	4160	4160	4160	20
692	20240110	093400	84514675	4165	4165	4165	4165	1
693	20240110	093300	84510510	4160	4150	4160	4150	121
694	20240110	093200	84007850	4150	4150	4150	4150	122
695	20240110	093100	83501550	4160	4160	4160	4160	10
696	20240110	093000	83459950	4165	4165	4165	4165	36
697	20240110	092900	83310010	4165	4165	4165	4165	0
698	20240110	092800	83310010	4165	4150	4165	4145	1250
699	20240110	092700	78108625	4165	4150	4165	4145	101
700	20240110	092600	77689675	4185	4185	4185	4185	1
701	20240110	092500	77685490	4185	4185	4185	4185	1
702	20240110	092400	77681305	4145	4190	4190	4145	54
703	20240110	092300	77457430	4150	4150	4150	4150	32
704	20240110	092200	77324630	4150	4195	4195	4150	2477
705	20240110	092100	67045035	4170	4130	4170	4130	1210
706	20240110	092000	62020305	4150	4160	4160	4130	3236
707	20240110	091900	48612650	4155	4155	4155	4155	1
708	20240110	091800	48608495	4155	4155	4155	4155	142
709	20240110	091700	48018485	4170	4170	4170	4170	2
710	20240110	091600	48010145	4150	4150	4150	4150	428
711	20240110	091500	46233945	4150	4160	4160	4150	247
712	20240110	091400	45207770	4155	4155	4155	4155	150
713	20240110	091300	44584520	4180	4175	4185	4150	1230
714	20240110	091200	39462525	4180	4195	4195	4180	2336
715	20240110	091100	29668045	4195	4195	4195	4170	1362
716	20240110	091000	23977555	4200	4195	4200	4190	438
717	20240110	090900	22141150	4200	4210	4210	4200	644
718	20240110	090800	19434280	4210	4215	4215	4210	447
719	20240110	090700	17552265	4255	4250	4255	4250	55
720	20240110	090600	17318390	4255	4255	4260	4210	575
721	20240110	090500	14892480	4260	4260	4260	4260	0
722	20240110	090400	14892480	4260	4225	4260	4210	1047
723	20240110	090300	10439855	4225	4235	4235	4225	688
724	20240110	090200	7528895	4235	4230	4235	4230	47
725	20240110	090100	7330060	4230	4250	4250	4230	1492
726	20240110	090000	1008900	4265	4285	4285	4265	236