KissMeData/284620/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	210200	171223630	4090	4090	4090	4090	1321
3	20240117	210100	171223630	4090	4090	4090	4090	0
4	20240117	210000	171223630	4090	4090	4090	4090	0
5	20240117	205900	171223630	4090	4090	4090	4090	0
6	20240117	205800	171223630	4090	4090	4090	4090	0
7	20240117	205700	171223630	4090	4090	4090	4090	0
8	20240117	205600	171223630	4090	4090	4090	4090	0
9	20240117	205500	171223630	4090	4090	4090	4090	0
10	20240117	205400	171223630	4090	4090	4090	4090	0
11	20240117	205300	171223630	4090	4090	4090	4090	0
12	20240117	205200	171223630	4090	4090	4090	4090	0
13	20240117	205100	171223630	4090	4090	4090	4090	0
14	20240117	205000	171223630	4090	4090	4090	4090	0
15	20240117	204900	171223630	4090	4090	4090	4090	0
16	20240117	204800	171223630	4090	4090	4090	4090	0
17	20240117	204700	171223630	4090	4090	4090	4090	0
18	20240117	204600	171223630	4090	4090	4090	4090	0
19	20240117	204500	171223630	4090	4090	4090	4090	0
20	20240117	204400	171223630	4090	4090	4090	4090	0
21	20240117	204300	171223630	4090	4090	4090	4090	0
22	20240117	204200	171223630	4090	4090	4090	4090	0
23	20240117	204100	171223630	4090	4090	4090	4090	0
24	20240117	204000	171223630	4090	4090	4090	4090	0
25	20240117	203900	171223630	4090	4090	4090	4090	0
26	20240117	203800	171223630	4090	4090	4090	4090	0
27	20240117	203700	171223630	4090	4090	4090	4090	0
28	20240117	203600	171223630	4090	4090	4090	4090	0
29	20240117	203500	171223630	4090	4090	4090	4090	0
30	20240117	203400	171223630	4090	4090	4090	4090	0
31	20240117	203300	171223630	4090	4090	4090	4090	0
32	20240117	203200	171223630	4090	4090	4090	4090	1321
33	20240117	203100	171223630	4090	4090	4090	4090	0
34	20240117	203000	171223630	4090	4090	4090	4090	0
35	20240117	202900	171223630	4090	4090	4090	4090	0
36	20240117	202800	171223630	4090	4090	4090	4090	0
37	20240117	202700	171223630	4090	4090	4090	4090	0
38	20240117	202600	171223630	4090	4090	4090	4090	0
39	20240117	202500	171223630	4090	4090	4090	4090	0
40	20240117	202400	171223630	4090	4090	4090	4090	0
41	20240117	202300	171223630	4090	4090	4090	4090	0
42	20240117	202200	171223630	4090	4090	4090	4090	0
43	20240117	202100	171223630	4090	4090	4090	4090	0
44	20240117	202000	171223630	4090	4090	4090	4090	0
45	20240117	201900	171223630	4090	4090	4090	4090	0
46	20240117	201800	171223630	4090	4090	4090	4090	0
47	20240117	201700	171223630	4090	4090	4090	4090	0
48	20240117	201600	171223630	4090	4090	4090	4090	0
49	20240117	201500	171223630	4090	4090	4090	4090	0
50	20240117	201400	171223630	4090	4090	4090	4090	0
51	20240117	201300	171223630	4090	4090	4090	4090	0
52	20240117	201200	171223630	4090	4090	4090	4090	0
53	20240117	201100	171223630	4090	4090	4090	4090	0
54	20240117	201000	171223630	4090	4090	4090	4090	0
55	20240117	200900	171223630	4090	4090	4090	4090	0
56	20240117	200800	171223630	4090	4090	4090	4090	0
57	20240117	200700	171223630	4090	4090	4090	4090	0
58	20240117	200600	171223630	4090	4090	4090	4090	0
59	20240117	200500	171223630	4090	4090	4090	4090	0
60	20240117	200400	171223630	4090	4090	4090	4090	0
61	20240117	200300	171223630	4090	4090	4090	4090	0
62	20240117	200200	171223630	4090	4090	4090	4090	1321
63	20240117	200100	171223630	4090	4090	4090	4090	0
64	20240117	200000	171223630	4090	4090	4090	4090	0
65	20240117	195900	171223630	4090	4090	4090	4090	0
66	20240117	195800	171223630	4090	4090	4090	4090	0
67	20240117	195700	171223630	4090	4090	4090	4090	0
68	20240117	195600	171223630	4090	4090	4090	4090	0
69	20240117	195500	171223630	4090	4090	4090	4090	0
70	20240117	195400	171223630	4090	4090	4090	4090	0
71	20240117	195300	171223630	4090	4090	4090	4090	0
72	20240117	195200	171223630	4090	4090	4090	4090	0
73	20240117	195100	171223630	4090	4090	4090	4090	0
74	20240117	195000	171223630	4090	4090	4090	4090	0
75	20240117	194900	171223630	4090	4090	4090	4090	0
76	20240117	194800	171223630	4090	4090	4090	4090	0
77	20240117	194700	171223630	4090	4090	4090	4090	0
78	20240117	194600	171223630	4090	4090	4090	4090	0
79	20240117	194500	171223630	4090	4090	4090	4090	0
80	20240117	194400	171223630	4090	4090	4090	4090	0
81	20240117	194300	171223630	4090	4090	4090	4090	0
82	20240117	194200	171223630	4090	4090	4090	4090	0
83	20240117	194100	171223630	4090	4090	4090	4090	0
84	20240117	194000	171223630	4090	4090	4090	4090	0
85	20240117	193900	171223630	4090	4090	4090	4090	0
86	20240117	193800	171223630	4090	4090	4090	4090	0
87	20240117	193700	171223630	4090	4090	4090	4090	0
88	20240117	193600	171223630	4090	4090	4090	4090	0
89	20240117	193500	171223630	4090	4090	4090	4090	0
90	20240117	193400	171223630	4090	4090	4090	4090	0
91	20240117	193300	171223630	4090	4090	4090	4090	0
92	20240117	193200	171223630	4090	4090	4090	4090	1321
93	20240117	193100	171223630	4090	4090	4090	4090	0
94	20240117	193000	171223630	4090	4090	4090	4090	0
95	20240117	192900	171223630	4090	4090	4090	4090	0
96	20240117	192800	171223630	4090	4090	4090	4090	0
97	20240117	192700	171223630	4090	4090	4090	4090	0
98	20240117	192600	171223630	4090	4090	4090	4090	0
99	20240117	192500	171223630	4090	4090	4090	4090	0
100	20240117	192400	171223630	4090	4090	4090	4090	0
101	20240117	192300	171223630	4090	4090	4090	4090	0
102	20240117	192200	171223630	4090	4090	4090	4090	0
103	20240117	192100	171223630	4090	4090	4090	4090	0
104	20240117	192000	171223630	4090	4090	4090	4090	0
105	20240117	191900	171223630	4090	4090	4090	4090	0
106	20240117	191800	171223630	4090	4090	4090	4090	0
107	20240117	191700	171223630	4090	4090	4090	4090	0
108	20240117	191600	171223630	4090	4090	4090	4090	0
109	20240117	191500	171223630	4090	4090	4090	4090	0
110	20240117	191400	171223630	4090	4090	4090	4090	0
111	20240117	191300	171223630	4090	4090	4090	4090	0
112	20240117	191200	171223630	4090	4090	4090	4090	0
113	20240117	191100	171223630	4090	4090	4090	4090	0
114	20240117	191000	171223630	4090	4090	4090	4090	0
115	20240117	190900	171223630	4090	4090	4090	4090	0
116	20240117	190800	171223630	4090	4090	4090	4090	0
117	20240117	190700	171223630	4090	4090	4090	4090	0
118	20240117	190600	171223630	4090	4090	4090	4090	0
119	20240117	190500	171223630	4090	4090	4090	4090	0
120	20240117	190400	171223630	4090	4090	4090	4090	0
121	20240117	190300	171223630	4090	4090	4090	4090	0
122	20240117	190200	171223630	4090	4090	4090	4090	1321
123	20240117	190100	171223630	4090	4090	4090	4090	0
124	20240117	190000	171223630	4090	4090	4090	4090	0
125	20240117	185900	171223630	4090	4090	4090	4090	0
126	20240117	185800	171223630	4090	4090	4090	4090	0
127	20240117	185700	171223630	4090	4090	4090	4090	0
128	20240117	185600	171223630	4090	4090	4090	4090	0
129	20240117	185500	171223630	4090	4090	4090	4090	0
130	20240117	185400	171223630	4090	4090	4090	4090	0
131	20240117	185300	171223630	4090	4090	4090	4090	0
132	20240117	185200	171223630	4090	4090	4090	4090	0
133	20240117	185100	171223630	4090	4090	4090	4090	0
134	20240117	185000	171223630	4090	4090	4090	4090	0
135	20240117	184900	171223630	4090	4090	4090	4090	0
136	20240117	184800	171223630	4090	4090	4090	4090	0
137	20240117	184700	171223630	4090	4090	4090	4090	0
138	20240117	184600	171223630	4090	4090	4090	4090	0
139	20240117	184500	171223630	4090	4090	4090	4090	0
140	20240117	184400	171223630	4090	4090	4090	4090	0
141	20240117	184300	171223630	4090	4090	4090	4090	0
142	20240117	184200	171223630	4090	4090	4090	4090	0
143	20240117	184100	171223630	4090	4090	4090	4090	0
144	20240117	184000	171223630	4090	4090	4090	4090	0
145	20240117	183900	171223630	4090	4090	4090	4090	0
146	20240117	183800	171223630	4090	4090	4090	4090	0
147	20240117	183700	171223630	4090	4090	4090	4090	0
148	20240117	183600	171223630	4090	4090	4090	4090	0
149	20240117	183500	171223630	4090	4090	4090	4090	0
150	20240117	183400	171223630	4090	4090	4090	4090	0
151	20240117	183300	171223630	4090	4090	4090	4090	0
152	20240117	183200	171223630	4090	4090	4090	4090	1321
153	20240117	183100	171223630	4090	4090	4090	4090	0
154	20240117	183000	171223630	4090	4090	4090	4090	0
155	20240117	182900	171223630	4090	4090	4090	4090	0
156	20240117	182800	171223630	4090	4090	4090	4090	0
157	20240117	182700	171223630	4090	4090	4090	4090	0
158	20240117	182600	171223630	4090	4090	4090	4090	0
159	20240117	182500	171223630	4090	4090	4090	4090	0
160	20240117	182400	171223630	4090	4090	4090	4090	0
161	20240117	182300	171223630	4090	4090	4090	4090	0
162	20240117	182200	171223630	4090	4090	4090	4090	0
163	20240117	182100	171223630	4090	4090	4090	4090	0
164	20240117	182000	171223630	4090	4090	4090	4090	0
165	20240117	181900	171223630	4090	4090	4090	4090	0
166	20240117	181800	171223630	4090	4090	4090	4090	0
167	20240117	181700	171223630	4090	4090	4090	4090	0
168	20240117	181600	171223630	4090	4090	4090	4090	0
169	20240117	181500	171223630	4090	4090	4090	4090	0
170	20240117	181400	171223630	4090	4090	4090	4090	0
171	20240117	181300	171223630	4090	4090	4090	4090	0
172	20240117	181200	171223630	4090	4090	4090	4090	0
173	20240117	181100	171223630	4090	4090	4090	4090	0
174	20240117	181000	171223630	4090	4090	4090	4090	0
175	20240117	180900	171223630	4090	4090	4090	4090	0
176	20240117	180800	171223630	4090	4090	4090	4090	0
177	20240117	180700	171223630	4090	4090	4090	4090	0
178	20240117	180600	171223630	4090	4090	4090	4090	0
179	20240117	180500	171223630	4090	4090	4090	4090	0
180	20240117	180400	171223630	4090	4090	4090	4090	0
181	20240117	180300	171223630	4090	4090	4090	4090	0
182	20240117	180200	171223630	4090	4090	4090	4090	1321
183	20240117	180100	171223630	4090	4090	4090	4090	0
184	20240117	180000	171223630	4090	4090	4090	4090	0
185	20240117	175900	171223630	4090	4090	4090	4090	0
186	20240117	175800	171223630	4090	4090	4090	4090	0
187	20240117	175700	171223630	4090	4090	4090	4090	0
188	20240117	175600	171223630	4090	4090	4090	4090	0
189	20240117	175500	171223630	4090	4090	4090	4090	0
190	20240117	175400	171223630	4090	4090	4090	4090	0
191	20240117	175300	171223630	4090	4090	4090	4090	0
192	20240117	175200	171223630	4090	4090	4090	4090	0
193	20240117	175100	171223630	4090	4090	4090	4090	0
194	20240117	175000	171223630	4090	4090	4090	4090	0
195	20240117	174900	171223630	4090	4090	4090	4090	0
196	20240117	174800	171223630	4090	4090	4090	4090	0
197	20240117	174700	171223630	4090	4090	4090	4090	0
198	20240117	174600	171223630	4090	4090	4090	4090	0
199	20240117	174500	171223630	4090	4090	4090	4090	0
200	20240117	174400	171223630	4090	4090	4090	4090	0
201	20240117	174300	171223630	4090	4090	4090	4090	0
202	20240117	174200	171223630	4090	4090	4090	4090	0
203	20240117	174100	171223630	4090	4090	4090	4090	0
204	20240117	174000	171223630	4090	4090	4090	4090	0
205	20240117	173900	171223630	4090	4090	4090	4090	0
206	20240117	173800	171223630	4090	4090	4090	4090	0
207	20240117	173700	171223630	4090	4090	4090	4090	0
208	20240117	173600	171223630	4090	4090	4090	4090	0
209	20240117	173500	171223630	4090	4090	4090	4090	0
210	20240117	173400	171223630	4090	4090	4090	4090	0
211	20240117	173300	171223630	4090	4090	4090	4090	0
212	20240117	173200	171223630	4090	4090	4090	4090	1321
213	20240117	173100	171223630	4090	4090	4090	4090	0
214	20240117	173000	171223630	4090	4090	4090	4090	0
215	20240117	172900	171223630	4090	4090	4090	4090	0
216	20240117	172800	171223630	4090	4090	4090	4090	0
217	20240117	172700	171223630	4090	4090	4090	4090	0
218	20240117	172600	171223630	4090	4090	4090	4090	0
219	20240117	172500	171223630	4090	4090	4090	4090	0
220	20240117	172400	171223630	4090	4090	4090	4090	0
221	20240117	172300	171223630	4090	4090	4090	4090	0
222	20240117	172200	171223630	4090	4090	4090	4090	0
223	20240117	172100	171223630	4090	4090	4090	4090	0
224	20240117	172000	171223630	4090	4090	4090	4090	0
225	20240117	171900	171223630	4090	4090	4090	4090	0
226	20240117	171800	171223630	4090	4090	4090	4090	0
227	20240117	171700	171223630	4090	4090	4090	4090	0
228	20240117	171600	171223630	4090	4090	4090	4090	0
229	20240117	171500	171223630	4090	4090	4090	4090	0
230	20240117	171400	171223630	4090	4090	4090	4090	0
231	20240117	171300	171223630	4090	4090	4090	4090	0
232	20240117	171200	171223630	4090	4090	4090	4090	0
233	20240117	171100	171223630	4090	4090	4090	4090	0
234	20240117	171000	171223630	4090	4090	4090	4090	0
235	20240117	170900	171223630	4090	4090	4090	4090	0
236	20240117	170800	171223630	4090	4090	4090	4090	0
237	20240117	170700	171223630	4090	4090	4090	4090	0
238	20240117	170600	171223630	4090	4090	4090	4090	0
239	20240117	170500	171223630	4090	4090	4090	4090	0
240	20240117	170400	171223630	4090	4090	4090	4090	0
241	20240117	170300	171223630	4090	4090	4090	4090	0
242	20240117	170200	171223630	4090	4090	4090	4090	1321
243	20240117	170100	171223630	4090	4090	4090	4090	0
244	20240117	170000	171223630	4090	4090	4090	4090	0
245	20240117	165900	171223630	4090	4090	4090	4090	0
246	20240117	165800	171223630	4090	4090	4090	4090	0
247	20240117	165700	171223630	4090	4090	4090	4090	0
248	20240117	165600	171223630	4090	4090	4090	4090	0
249	20240117	165500	171223630	4090	4090	4090	4090	0
250	20240117	165400	171223630	4090	4090	4090	4090	0
251	20240117	165300	171223630	4090	4090	4090	4090	0
252	20240117	165200	171223630	4090	4090	4090	4090	0
253	20240117	165100	171223630	4090	4090	4090	4090	0
254	20240117	165000	171223630	4090	4090	4090	4090	0
255	20240117	164900	171223630	4090	4090	4090	4090	0
256	20240117	164800	171223630	4090	4090	4090	4090	0
257	20240117	164700	171223630	4090	4090	4090	4090	0
258	20240117	164600	171223630	4090	4090	4090	4090	0
259	20240117	164500	171223630	4090	4090	4090	4090	0
260	20240117	164400	171223630	4090	4090	4090	4090	0
261	20240117	164300	171223630	4090	4090	4090	4090	0
262	20240117	164200	171223630	4090	4090	4090	4090	0
263	20240117	164100	171223630	4090	4090	4090	4090	0
264	20240117	164000	171223630	4090	4090	4090	4090	0
265	20240117	163900	171223630	4090	4090	4090	4090	0
266	20240117	163800	171223630	4090	4090	4090	4090	0
267	20240117	163700	171223630	4090	4090	4090	4090	0
268	20240117	163600	171223630	4090	4090	4090	4090	0
269	20240117	163500	171223630	4090	4090	4090	4090	0
270	20240117	163400	171223630	4090	4090	4090	4090	0
271	20240117	163300	171223630	4090	4090	4090	4090	0
272	20240117	163200	171223630	4090	4090	4090	4090	1321
273	20240117	163100	171223630	4090	4090	4090	4090	0
274	20240117	163000	171223630	4090	4090	4090	4090	0
275	20240117	162900	171223630	4090	4090	4090	4090	0
276	20240117	162800	171223630	4090	4090	4090	4090	0
277	20240117	162700	171223630	4090	4090	4090	4090	0
278	20240117	162600	171223630	4090	4090	4090	4090	0
279	20240117	162500	171223630	4090	4090	4090	4090	0
280	20240117	162400	171223630	4090	4090	4090	4090	0
281	20240117	162300	171223630	4090	4090	4090	4090	0
282	20240117	162200	171223630	4090	4090	4090	4090	0
283	20240117	162100	171223630	4090	4090	4090	4090	0
284	20240117	162000	171223630	4090	4090	4090	4090	0
285	20240117	161900	171223630	4090	4090	4090	4090	0
286	20240117	161800	171223630	4090	4090	4090	4090	0
287	20240117	161700	171223630	4090	4090	4090	4090	0
288	20240117	161600	171223630	4090	4090	4090	4090	0
289	20240117	161500	171223630	4090	4090	4090	4090	0
290	20240117	161400	171223630	4090	4090	4090	4090	0
291	20240117	161300	171223630	4090	4090	4090	4090	0
292	20240117	161200	171223630	4090	4090	4090	4090	0
293	20240117	161100	171223630	4090	4090	4090	4090	0
294	20240117	161000	171223630	4090	4090	4090	4090	0
295	20240117	160900	171223630	4090	4090	4090	4090	0
296	20240117	160800	171223630	4090	4090	4090	4090	0
297	20240117	160700	171223630	4090	4090	4090	4090	0
298	20240117	160600	171223630	4090	4090	4090	4090	0
299	20240117	160500	171223630	4090	4090	4090	4090	0
300	20240117	160400	171223630	4090	4090	4090	4090	0
301	20240117	160300	171223630	4090	4090	4090	4090	0
302	20240117	160200	171223630	4090	4090	4090	4090	1321
303	20240117	160100	171223630	4090	4090	4090	4090	0
304	20240117	160000	171223630	4090	4090	4090	4090	0
305	20240117	155900	171223630	4090	4090	4090	4090	0
306	20240117	155800	171223630	4090	4090	4090	4090	0
307	20240117	155700	171223630	4090	4090	4090	4090	0
308	20240117	155600	171223630	4090	4090	4090	4090	0
309	20240117	155500	171223630	4090	4090	4090	4090	0
310	20240117	155400	171223630	4090	4090	4090	4090	0
311	20240117	155300	171223630	4090	4090	4090	4090	0
312	20240117	155200	171223630	4090	4090	4090	4090	0
313	20240117	155100	171223630	4090	4090	4090	4090	0
314	20240117	155000	171223630	4090	4090	4090	4090	0
315	20240117	154900	171223630	4090	4090	4090	4090	0
316	20240117	154800	171223630	4090	4090	4090	4090	0
317	20240117	154700	171223630	4090	4090	4090	4090	0
318	20240117	154600	171223630	4090	4090	4090	4090	0
319	20240117	154500	171223630	4090	4090	4090	4090	0
320	20240117	154400	171223630	4090	4090	4090	4090	0
321	20240117	154300	171223630	4090	4090	4090	4090	0
322	20240117	154200	171223630	4090	4090	4090	4090	0
323	20240117	154100	171223630	4090	4090	4090	4090	0
324	20240117	154000	171223630	4090	4090	4090	4090	0
325	20240117	153900	171223630	4090	4090	4090	4090	0
326	20240117	153800	171223630	4090	4090	4090	4090	0
327	20240117	153700	171223630	4090	4090	4090	4090	0
328	20240117	153600	171223630	4090	4090	4090	4090	0
329	20240117	153500	171223630	4090	4090	4090	4090	0
330	20240117	153400	171223630	4090	4090	4090	4090	0
331	20240117	153300	171223630	4090	4090	4090	4090	0
332	20240117	153200	171223630	4090	4090	4090	4090	1321
333	20240117	153100	171223630	4090	4090	4090	4090	0
334	20240117	153000	171223630	4090	4090	4090	4090	1321
335	20240117	152900	165820740	4110	4110	4110	4110	0
336	20240117	152800	165820740	4110	4110	4110	4110	0
337	20240117	152700	165820740	4110	4110	4110	4110	0
338	20240117	152600	165820740	4110	4110	4110	4110	0
339	20240117	152500	165820740	4110	4110	4110	4110	0
340	20240117	152400	165820740	4110	4110	4110	4110	0
341	20240117	152300	165820740	4110	4110	4110	4110	0
342	20240117	152200	165820740	4110	4110	4110	4110	0
343	20240117	152100	165820740	4110	4110	4110	4110	0
344	20240117	152000	165820740	4110	4110	4110	4110	0
345	20240117	151900	165820740	4110	4110	4110	4110	24
346	20240117	151800	165722100	4110	4110	4110	4110	0
347	20240117	151700	165722100	4110	4110	4110	4110	0
348	20240117	151600	165722100	4110	4110	4110	4110	0
349	20240117	151500	165722100	4110	4110	4110	4110	48
350	20240117	151400	165524820	4110	4110	4110	4110	10
351	20240117	151300	165483720	4110	4110	4110	4110	0
352	20240117	151200	165483720	4110	4110	4110	4110	0
353	20240117	151100	165483720	4110	4110	4110	4110	88
354	20240117	151000	165122040	4110	4110	4110	4110	27
355	20240117	150900	165011070	4110	4110	4110	4110	150
356	20240117	150800	164394570	4110	4110	4110	4110	200
357	20240117	150700	163572570	4110	4110	4110	4110	0
358	20240117	150600	163572570	4110	4115	4115	4110	315
359	20240117	150500	162277895	4120	4120	4120	4120	29
360	20240117	150400	162158415	4115	4115	4115	4115	0
361	20240117	150300	162158415	4115	4110	4115	4110	506
362	20240117	150200	160076375	4115	4115	4115	4115	0
363	20240117	150100	160076375	4115	4115	4115	4115	0
364	20240117	150000	160076375	4115	4100	4115	4100	117
365	20240117	145900	159595040	4100	4100	4100	4100	200
366	20240117	145800	158775040	4095	4095	4095	4095	0
367	20240117	145700	158775040	4095	4095	4095	4095	0
368	20240117	145600	158775040	4095	4095	4095	4095	0
369	20240117	145500	158775040	4095	4095	4095	4095	0
370	20240117	145400	158775040	4095	4095	4095	4095	0
371	20240117	145300	158775040	4095	4095	4095	4095	0
372	20240117	145200	158775040	4095	4095	4095	4095	0
373	20240117	145100	158775040	4095	4095	4095	4095	0
374	20240117	145000	158775040	4095	4095	4095	4095	0
375	20240117	144900	158775040	4095	4095	4095	4095	0
376	20240117	144800	158775040	4095	4095	4095	4095	0
377	20240117	144700	158775040	4095	4095	4095	4095	0
378	20240117	144600	158775040	4095	4095	4095	4095	0
379	20240117	144500	158775040	4095	4090	4095	4090	521
380	20240117	144400	156644045	4095	4095	4095	4095	14
381	20240117	144300	156586715	4095	4095	4095	4095	0
382	20240117	144200	156586715	4095	4095	4095	4095	0
383	20240117	144100	156586715	4095	4095	4095	4095	0
384	20240117	144000	156586715	4095	4095	4095	4095	60
385	20240117	143900	156341015	4090	4090	4090	4090	0
386	20240117	143800	156341015	4090	4090	4090	4090	99
387	20240117	143700	155936105	4090	4090	4090	4090	0
388	20240117	143600	155936105	4090	4090	4090	4090	1
389	20240117	143500	155932015	4090	4090	4090	4090	120
390	20240117	143400	155441215	4090	4090	4090	4090	81
391	20240117	143300	155109925	4090	4090	4090	4090	2
392	20240117	143200	155101745	4090	4090	4090	4090	2
393	20240117	143100	155093565	4090	4090	4090	4090	0
394	20240117	143000	155093565	4090	4090	4090	4090	1
395	20240117	142900	155089475	4080	4090	4090	4080	561
396	20240117	142800	152797030	4090	4090	4090	4090	0
397	20240117	142700	152797030	4090	4090	4090	4090	0
398	20240117	142600	152797030	4090	4090	4090	4090	0
399	20240117	142500	152797030	4090	4090	4090	4090	0
400	20240117	142400	152797030	4090	4090	4090	4090	0
401	20240117	142300	152797030	4090	4090	4090	4090	31
402	20240117	142200	152670240	4100	4100	4100	4100	0
403	20240117	142100	152670240	4100	4110	4110	4100	99
404	20240117	142000	152263560	4115	4115	4115	4115	0
405	20240117	141900	152263560	4115	4115	4115	4115	0
406	20240117	141800	152263560	4115	4115	4115	4115	0
407	20240117	141700	152263560	4115	4115	4115	4115	0
408	20240117	141600	152263560	4115	4115	4115	4115	0
409	20240117	141500	152263560	4115	4115	4115	4115	0
410	20240117	141400	152263560	4115	4115	4115	4115	0
411	20240117	141300	152263560	4115	4115	4115	4115	100
412	20240117	141200	151852060	4120	4120	4120	4120	0
413	20240117	141100	151852060	4120	4120	4120	4120	0
414	20240117	141000	151852060	4120	4120	4120	4120	10
415	20240117	140900	151810860	4120	4120	4120	4120	0
416	20240117	140800	151810860	4120	4120	4120	4120	0
417	20240117	140700	151810860	4120	4120	4120	4120	0
418	20240117	140600	151810860	4120	4120	4120	4120	0
419	20240117	140500	151810860	4120	4120	4120	4120	0
420	20240117	140400	151810860	4120	4120	4120	4120	50
421	20240117	140300	151604860	4120	4120	4120	4120	0
422	20240117	140200	151604860	4120	4120	4120	4120	0
423	20240117	140100	151604860	4120	4120	4120	4120	0
424	20240117	140000	151604860	4120	4120	4120	4120	0
425	20240117	135900	151604860	4120	4120	4120	4120	0
426	20240117	135800	151604860	4120	4120	4120	4120	151
427	20240117	135700	150982740	4090	4100	4100	4090	1000
428	20240117	135600	146892550	4100	4100	4100	4100	0
429	20240117	135500	146892550	4100	4100	4100	4100	0
430	20240117	135400	146892550	4100	4100	4100	4100	1
431	20240117	135300	146888450	4100	4100	4100	4100	0
432	20240117	135200	146888450	4100	4100	4100	4100	0
433	20240117	135100	146888450	4100	4100	4100	4100	0
434	20240117	135000	146888450	4100	4100	4110	4100	1810
435	20240117	134900	139466750	4100	4100	4100	4100	0
436	20240117	134800	139466750	4100	4100	4100	4100	70
437	20240117	134700	139179750	4090	4090	4090	4090	0
438	20240117	134600	139179750	4090	4090	4090	4090	0
439	20240117	134500	139179750	4090	4090	4090	4090	0
440	20240117	134400	139179750	4090	4090	4090	4090	90
441	20240117	134300	138811650	4100	4100	4100	4100	1
442	20240117	134200	138807550	4100	4100	4100	4100	300
443	20240117	134100	137577550	4090	4090	4090	4090	0
444	20240117	134000	137577550	4090	4090	4090	4090	0
445	20240117	133900	137577550	4090	4090	4090	4090	0
446	20240117	133800	137577550	4090	4090	4090	4090	141
447	20240117	133700	137000860	4090	4090	4090	4090	0
448	20240117	133600	137000860	4090	4090	4090	4090	2
449	20240117	133500	136992680	4100	4100	4100	4100	0
450	20240117	133400	136992680	4100	4100	4100	4100	0
451	20240117	133300	136992680	4100	4100	4100	4100	4
452	20240117	133200	136976280	4100	4100	4100	4100	0
453	20240117	133100	136976280	4100	4100	4100	4100	30
454	20240117	133000	136853280	4100	4100	4100	4100	0
455	20240117	132900	136853280	4100	4100	4100	4100	30
456	20240117	132800	136730280	4100	4095	4100	4095	50
457	20240117	132700	136525425	4095	4095	4095	4095	6
458	20240117	132600	136500855	4095	4095	4095	4095	0
459	20240117	132500	136500855	4095	4095	4095	4095	0
460	20240117	132400	136500855	4095	4095	4095	4095	0
461	20240117	132300	136500855	4095	4095	4095	4095	11
462	20240117	132200	136455810	4095	4095	4095	4095	0
463	20240117	132100	136455810	4095	4095	4095	4095	4
464	20240117	132000	136439430	4100	4100	4100	4100	0
465	20240117	131900	136439430	4100	4100	4100	4100	0
466	20240117	131800	136439430	4100	4100	4100	4100	0
467	20240117	131700	136439430	4100	4100	4100	4100	0
468	20240117	131600	136439430	4100	4100	4100	4100	0
469	20240117	131500	136439430	4100	4100	4100	4100	1
470	20240117	131400	136435330	4090	4090	4090	4090	0
471	20240117	131300	136435330	4090	4090	4090	4090	0
472	20240117	131200	136435330	4090	4090	4090	4090	1
473	20240117	131100	136431240	4090	4090	4090	4090	0
474	20240117	131000	136431240	4090	4090	4090	4090	0
475	20240117	130900	136431240	4090	4090	4090	4090	0
476	20240117	130800	136431240	4090	4090	4090	4090	0
477	20240117	130700	136431240	4090	4090	4090	4090	0
478	20240117	130600	136431240	4090	4090	4090	4090	0
479	20240117	130500	136431240	4090	4090	4090	4090	3197
480	20240117	130400	123355510	4090	4095	4095	4090	3000
481	20240117	130300	111084755	4100	4100	4100	4100	0
482	20240117	130200	111084755	4100	4100	4100	4100	20
483	20240117	130100	111002755	4095	4095	4095	4095	3
484	20240117	130000	110990470	4095	4095	4095	4095	20
485	20240117	125900	110908570	4095	4095	4095	4095	0
486	20240117	125800	110908570	4095	4095	4095	4095	20
487	20240117	125700	110826670	4090	4090	4090	4090	0
488	20240117	125600	110826670	4090	4090	4090	4090	0
489	20240117	125500	110826670	4090	4095	4095	4090	1000
490	20240117	125400	106735940	4095	4105	4120	4095	254
491	20240117	125300	105694000	4090	4090	4090	4090	0
492	20240117	125200	105694000	4090	4090	4090	4090	0
493	20240117	125100	105694000	4090	4090	4090	4090	0
494	20240117	125000	105694000	4090	4090	4090	4090	0
495	20240117	124900	105694000	4090	4090	4090	4090	0
496	20240117	124800	105694000	4090	4090	4090	4090	0
497	20240117	124700	105694000	4090	4090	4090	4090	0
498	20240117	124600	105694000	4090	4090	4090	4090	3
499	20240117	124500	105681730	4090	4090	4090	4090	24
500	20240117	124400	105583570	4090	4090	4090	4090	0
501	20240117	124300	105583570	4090	4090	4090	4090	0
502	20240117	124200	105583570	4090	4090	4090	4090	0
503	20240117	124100	105583570	4090	4090	4090	4090	4
504	20240117	124000	105567210	4095	4100	4100	4095	54
505	20240117	123900	105346035	4130	4130	4130	4130	0
506	20240117	123800	105346035	4130	4130	4130	4130	0
507	20240117	123700	105346035	4130	4130	4130	4130	0
508	20240117	123600	105346035	4130	4130	4130	4130	0
509	20240117	123500	105346035	4130	4130	4130	4130	25
510	20240117	123400	105242785	4130	4130	4130	4130	0
511	20240117	123300	105242785	4130	4135	4135	4130	205
512	20240117	123200	104395690	4135	4135	4135	4135	50
513	20240117	123100	104188940	4135	4135	4135	4135	6
514	20240117	123000	104164130	4135	4135	4135	4100	26
515	20240117	122900	104056660	4140	4140	4140	4140	0
516	20240117	122800	104056660	4140	4100	4140	4100	126
517	20240117	122700	103536355	4090	4090	4090	4090	0
518	20240117	122600	103536355	4090	4090	4090	4090	0
519	20240117	122500	103536355	4090	4090	4090	4090	1
520	20240117	122400	103532265	4130	4130	4130	4130	0
521	20240117	122300	103532265	4130	4130	4130	4130	0
522	20240117	122200	103532265	4130	4130	4130	4130	0
523	20240117	122100	103532265	4130	4130	4130	4130	0
524	20240117	122000	103532265	4130	4130	4130	4130	20
525	20240117	121900	103449665	4130	4095	4130	4095	180
526	20240117	121800	102708600	4085	4085	4085	4085	0
527	20240117	121700	102708600	4085	4085	4085	4085	300
528	20240117	121600	101483100	4085	4085	4085	4085	0
529	20240117	121500	101483100	4085	4090	4090	4085	2
530	20240117	121400	101474925	4095	4095	4095	4095	1
531	20240117	121300	101470830	4090	4090	4090	4090	0
532	20240117	121200	101470830	4090	4090	4090	4090	0
533	20240117	121100	101470830	4090	4090	4090	4090	1
534	20240117	121000	101466740	4095	4095	4095	4095	14
535	20240117	120900	101409410	4085	4085	4085	4085	0
536	20240117	120800	101409410	4085	4085	4085	4085	2
537	20240117	120700	101401240	4080	4080	4080	4080	0
538	20240117	120600	101401240	4080	4080	4080	4080	2
539	20240117	120500	101393080	4080	4080	4080	4080	0
540	20240117	120400	101393080	4080	4080	4080	4080	0
541	20240117	120300	101393080	4080	4080	4080	4080	0
542	20240117	120200	101393080	4080	4080	4080	4080	0
543	20240117	120100	101393080	4080	4080	4080	4080	0
544	20240117	120000	101393080	4080	4080	4080	4080	25
545	20240117	115900	101291080	4080	4080	4080	4080	2
546	20240117	115800	101282920	4080	4080	4080	4080	1
547	20240117	115700	101278840	4080	4080	4080	4075	133
548	20240117	115600	100736405	4080	4080	4080	4080	0
549	20240117	115500	100736405	4080	4080	4080	4080	110
550	20240117	115400	100287605	4080	4080	4080	4080	0
551	20240117	115300	100287605	4080	4085	4085	4080	10
552	20240117	115200	100246775	4115	4090	4115	4090	2
553	20240117	115100	100238570	4090	4090	4090	4090	0
554	20240117	115000	100238570	4090	4090	4090	4090	0
555	20240117	114900	100238570	4090	4090	4090	4085	550
556	20240117	114800	97989215	4095	4095	4095	4095	109
557	20240117	114700	97542860	4095	4095	4095	4095	10
558	20240117	114600	97501910	4095	4095	4095	4095	0
559	20240117	114500	97501910	4095	4095	4095	4095	182
560	20240117	114400	96756620	4100	4100	4100	4100	0
561	20240117	114300	96756620	4100	4100	4100	4100	295
562	20240117	114200	95547120	4120	4120	4120	4120	0
563	20240117	114100	95547120	4120	4120	4120	4120	0
564	20240117	114000	95547120	4120	4120	4120	4120	0
565	20240117	113900	95547120	4120	4120	4120	4120	1
566	20240117	113800	95543000	4110	4110	4110	4110	0
567	20240117	113700	95543000	4110	4110	4110	4110	50
568	20240117	113600	95337500	4110	4110	4110	4110	34
569	20240117	113500	95197760	4110	4110	4110	4110	0
570	20240117	113400	95197760	4110	4110	4110	4110	10
571	20240117	113300	95156660	4110	4110	4110	4110	0
572	20240117	113200	95156660	4110	4110	4110	4110	10
573	20240117	113100	95115560	4110	4110	4110	4100	56
574	20240117	113000	94885560	4110	4110	4110	4110	0
575	20240117	112900	94885560	4110	4110	4110	4110	10
576	20240117	112800	94844460	4105	4110	4110	4105	20
577	20240117	112700	94762310	4120	4120	4120	4120	0
578	20240117	112600	94762310	4120	4120	4120	4120	0
579	20240117	112500	94762310	4120	4120	4120	4120	0
580	20240117	112400	94762310	4120	4120	4120	4120	0
581	20240117	112300	94762310	4120	4120	4120	4120	10
582	20240117	112200	94721110	4120	4120	4120	4120	0
583	20240117	112100	94721110	4120	4120	4120	4120	0
584	20240117	112000	94721110	4120	4120	4120	4120	10
585	20240117	111900	94679910	4125	4125	4125	4115	24
586	20240117	111800	94581060	4125	4120	4125	4120	9
587	20240117	111700	94543970	4120	4120	4120	4120	0
588	20240117	111600	94543970	4120	4120	4120	4120	0
589	20240117	111500	94543970	4120	4120	4120	4120	17
590	20240117	111400	94473930	4120	4120	4120	4120	4
591	20240117	111300	94457450	4120	4120	4120	4120	3
592	20240117	111200	94445090	4120	4120	4120	4120	20
593	20240117	111100	94362690	4125	4125	4125	4125	0
594	20240117	111000	94362690	4125	4125	4125	4125	2
595	20240117	110900	94354440	4125	4125	4125	4120	8
596	20240117	110800	94321465	4120	4120	4125	4120	255
597	20240117	110700	93270840	4120	4120	4120	4120	74
598	20240117	110600	92965960	4125	4125	4125	4125	7
599	20240117	110500	92937085	4125	4125	4125	4120	35
600	20240117	110400	92792810	4125	4125	4125	4125	60
601	20240117	110300	92545310	4140	4130	4140	4130	53
602	20240117	110200	92326390	4140	4125	4140	4120	32
603	20240117	110100	92194460	4140	4135	4140	4135	4
604	20240117	110000	92177905	4140	4135	4140	4135	294
605	20240117	105900	90962205	4135	4135	4135	4135	1
606	20240117	105800	90958070	4105	4130	4135	4105	15
607	20240117	105700	90896130	4130	4130	4130	4105	16
608	20240117	105600	90830300	4105	4105	4105	4105	10
609	20240117	105500	90789250	4095	4095	4095	4095	10
610	20240117	105400	90748300	4090	4100	4100	4090	340
611	20240117	105300	89357550	4090	4105	4105	4090	762
612	20240117	105200	86233725	4105	4105	4105	4105	0
613	20240117	105100	86233725	4105	4105	4105	4105	0
614	20240117	105000	86233725	4105	4105	4105	4105	120
615	20240117	104900	85741125	4135	4135	4135	4135	0
616	20240117	104800	85741125	4135	4135	4135	4135	1
617	20240117	104700	85736990	4105	4105	4105	4105	0
618	20240117	104600	85736990	4105	4105	4105	4105	0
619	20240117	104500	85736990	4105	4105	4135	4105	63
620	20240117	104400	85478345	4150	4150	4150	4150	0
621	20240117	104300	85478345	4150	4150	4150	4150	0
622	20240117	104200	85478345	4150	4150	4150	4150	0
623	20240117	104100	85478345	4150	4150	4150	4150	0
624	20240117	104000	85478345	4150	4105	4150	4105	116
625	20240117	103900	85002055	4150	4150	4150	4150	11
626	20240117	103800	84956405	4105	4105	4105	4105	300
627	20240117	103700	83724905	4115	4120	4120	4115	300
628	20240117	103600	82490245	4180	4180	4180	4180	0
629	20240117	103500	82490245	4180	4155	4180	4000	7428
630	20240117	103400	52136730	4185	4185	4185	4185	0
631	20240117	103300	52136730	4185	4185	4185	4185	0
632	20240117	103200	52136730	4185	4185	4185	4185	0
633	20240117	103100	52136730	4185	4185	4185	4185	4
634	20240117	103000	52119990	4185	4175	4185	4175	1227
635	20240117	102900	46997195	4185	4185	4185	4185	218
636	20240117	102800	46084865	4185	4175	4185	4175	320
637	20240117	102700	44748365	4175	4175	4175	4175	8
638	20240117	102600	44714965	4150	4150	4150	4150	57
639	20240117	102500	44478415	4150	4150	4150	4150	0
640	20240117	102400	44478415	4150	4150	4150	4150	0
641	20240117	102300	44478415	4150	4150	4150	4150	0
642	20240117	102200	44478415	4150	4150	4150	4150	0
643	20240117	102100	44478415	4150	4150	4150	4150	0
644	20240117	102000	44478415	4150	4150	4150	4150	0
645	20240117	101900	44478415	4150	4155	4155	4150	282
646	20240117	101800	43308005	4155	4155	4155	4155	287
647	20240117	101700	42115520	4155	4160	4160	4155	841
648	20240117	101600	38619460	4175	4175	4175	4175	0
649	20240117	101500	38619460	4175	4175	4175	4175	5
650	20240117	101400	38598585	4175	4175	4175	4175	60
651	20240117	101300	38348085	4175	4175	4175	4175	9
652	20240117	101200	38310510	4175	4175	4175	4175	3
653	20240117	101100	38297985	4185	4185	4185	4185	0
654	20240117	101000	38297985	4185	4185	4185	4185	1
655	20240117	100900	38293800	4185	4185	4185	4185	0
656	20240117	100800	38293800	4185	4185	4185	4185	0
657	20240117	100700	38293800	4185	4170	4185	4160	201
658	20240117	100600	37457565	4185	4185	4185	4185	0
659	20240117	100500	37457565	4185	4185	4185	4185	0
660	20240117	100400	37457565	4185	4185	4185	4185	117
661	20240117	100300	36967920	4185	4185	4185	4185	1
662	20240117	100200	36963735	4185	4185	4185	4185	8
663	20240117	100100	36930255	4185	4185	4185	4185	1
664	20240117	100000	36926070	4160	4160	4160	4160	0
665	20240117	095900	36926070	4160	4160	4160	4160	0
666	20240117	095800	36926070	4160	4160	4160	4160	0
667	20240117	095700	36926070	4160	4160	4160	4160	1
668	20240117	095600	36921910	4160	4160	4160	4160	0
669	20240117	095500	36921910	4160	4160	4160	4160	1
670	20240117	095400	36917750	4160	4160	4160	4160	0
671	20240117	095300	36917750	4160	4160	4160	4160	0
672	20240117	095200	36917750	4160	4160	4160	4160	0
673	20240117	095100	36917750	4160	4160	4160	4160	0
674	20240117	095000	36917750	4160	4160	4160	4160	0
675	20240117	094900	36917750	4160	4185	4185	4160	11
676	20240117	094800	36871865	4185	4180	4185	4180	5
677	20240117	094700	36850955	4185	4185	4185	4185	0
678	20240117	094600	36850955	4185	4185	4185	4185	5
679	20240117	094500	36830030	4185	4185	4185	4185	0
680	20240117	094400	36830030	4185	4185	4185	4185	17
681	20240117	094300	36758885	4185	4185	4185	4185	0
682	20240117	094200	36758885	4185	4185	4185	4185	0
683	20240117	094100	36758885	4185	4185	4185	4185	0
684	20240117	094000	36758885	4185	4185	4185	4185	1
685	20240117	093900	36754700	4185	4185	4185	4185	0
686	20240117	093800	36754700	4185	4185	4185	4185	1
687	20240117	093700	36750515	4185	4185	4185	4185	0
688	20240117	093600	36750515	4185	4185	4185	4185	10
689	20240117	093500	36708665	4185	4185	4185	4185	1
690	20240117	093400	36704480	4185	4185	4185	4185	1
691	20240117	093300	36700295	4150	4150	4150	4150	0
692	20240117	093200	36700295	4150	4150	4150	4150	258
693	20240117	093100	35629595	4150	4150	4150	4150	0
694	20240117	093000	35629595	4150	4150	4150	4150	0
695	20240117	092900	35629595	4150	4150	4150	4150	479
696	20240117	092800	33641745	4190	4190	4190	4190	30
697	20240117	092700	33516045	4190	4190	4190	4190	80
698	20240117	092600	33180845	4190	4150	4195	4150	31
699	20240117	092500	33051750	4155	4155	4155	4155	0
700	20240117	092400	33051750	4155	4150	4155	4150	4011
701	20240117	092300	16386145	4155	4155	4155	4155	50
702	20240117	092200	16178395	4155	4150	4155	4150	293
703	20240117	092100	14961480	4150	4150	4150	4150	0
704	20240117	092000	14961480	4150	4150	4150	4150	0
705	20240117	091900	14961480	4150	4150	4150	4150	382
706	20240117	091800	13376180	4150	4150	4150	4150	136
707	20240117	091700	12811780	4150	4150	4150	4150	5
708	20240117	091600	12791030	4150	4150	4150	4150	855
709	20240117	091500	9242780	4155	4155	4155	4155	7
710	20240117	091400	9213695	4155	4155	4155	4155	1
711	20240117	091300	9209540	4150	4150	4150	4150	114
712	20240117	091200	8736440	4150	4150	4150	4150	40
713	20240117	091100	8570440	4150	4150	4150	4150	200
714	20240117	091000	7740440	4150	4150	4150	4150	12
715	20240117	090900	7690640	4150	4155	4155	4150	349
716	20240117	090800	6242285	4155	4155	4155	4155	151
717	20240117	090700	5614880	4155	4160	4160	4155	190
718	20240117	090600	4825355	4195	4195	4195	4195	6
719	20240117	090500	4800185	4155	4155	4155	4155	70
720	20240117	090400	4509335	4155	4155	4155	4155	95
721	20240117	090300	4114610	4155	4170	4170	4155	11
722	20240117	090200	4068825	4165	4200	4200	4155	717
723	20240117	090100	1084200	4200	4200	4200	4200	31
724	20240117	090000	954000	4240	4240	4240	4240	225