KissMeData/185490/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	203400	462445915	4100	4100	4100	4100	1847
3	20240111	203300	462445915	4100	4100	4100	4100	0
4	20240111	203200	462445915	4100	4100	4100	4100	0
5	20240111	203100	462445915	4100	4100	4100	4100	0
6	20240111	203000	462445915	4100	4100	4100	4100	0
7	20240111	202900	462445915	4100	4100	4100	4100	0
8	20240111	202800	462445915	4100	4100	4100	4100	0
9	20240111	202700	462445915	4100	4100	4100	4100	0
10	20240111	202600	462445915	4100	4100	4100	4100	0
11	20240111	202500	462445915	4100	4100	4100	4100	0
12	20240111	202400	462445915	4100	4100	4100	4100	0
13	20240111	202300	462445915	4100	4100	4100	4100	0
14	20240111	202200	462445915	4100	4100	4100	4100	0
15	20240111	202100	462445915	4100	4100	4100	4100	0
16	20240111	202000	462445915	4100	4100	4100	4100	0
17	20240111	201900	462445915	4100	4100	4100	4100	0
18	20240111	201800	462445915	4100	4100	4100	4100	0
19	20240111	201700	462445915	4100	4100	4100	4100	0
20	20240111	201600	462445915	4100	4100	4100	4100	0
21	20240111	201500	462445915	4100	4100	4100	4100	0
22	20240111	201400	462445915	4100	4100	4100	4100	0
23	20240111	201300	462445915	4100	4100	4100	4100	0
24	20240111	201200	462445915	4100	4100	4100	4100	0
25	20240111	201100	462445915	4100	4100	4100	4100	0
26	20240111	201000	462445915	4100	4100	4100	4100	0
27	20240111	200900	462445915	4100	4100	4100	4100	0
28	20240111	200800	462445915	4100	4100	4100	4100	0
29	20240111	200700	462445915	4100	4100	4100	4100	0
30	20240111	200600	462445915	4100	4100	4100	4100	0
31	20240111	200500	462445915	4100	4100	4100	4100	0
32	20240111	200400	462445915	4100	4100	4100	4100	1847
33	20240111	200300	462445915	4100	4100	4100	4100	0
34	20240111	200200	462445915	4100	4100	4100	4100	0
35	20240111	200100	462445915	4100	4100	4100	4100	0
36	20240111	200000	462445915	4100	4100	4100	4100	0
37	20240111	195900	462445915	4100	4100	4100	4100	0
38	20240111	195800	462445915	4100	4100	4100	4100	0
39	20240111	195700	462445915	4100	4100	4100	4100	0
40	20240111	195600	462445915	4100	4100	4100	4100	0
41	20240111	195500	462445915	4100	4100	4100	4100	0
42	20240111	195400	462445915	4100	4100	4100	4100	0
43	20240111	195300	462445915	4100	4100	4100	4100	0
44	20240111	195200	462445915	4100	4100	4100	4100	0
45	20240111	195100	462445915	4100	4100	4100	4100	0
46	20240111	195000	462445915	4100	4100	4100	4100	0
47	20240111	194900	462445915	4100	4100	4100	4100	0
48	20240111	194800	462445915	4100	4100	4100	4100	0
49	20240111	194700	462445915	4100	4100	4100	4100	0
50	20240111	194600	462445915	4100	4100	4100	4100	0
51	20240111	194500	462445915	4100	4100	4100	4100	0
52	20240111	194400	462445915	4100	4100	4100	4100	0
53	20240111	194300	462445915	4100	4100	4100	4100	0
54	20240111	194200	462445915	4100	4100	4100	4100	0
55	20240111	194100	462445915	4100	4100	4100	4100	0
56	20240111	194000	462445915	4100	4100	4100	4100	0
57	20240111	193900	462445915	4100	4100	4100	4100	0
58	20240111	193800	462445915	4100	4100	4100	4100	0
59	20240111	193700	462445915	4100	4100	4100	4100	0
60	20240111	193600	462445915	4100	4100	4100	4100	0
61	20240111	193500	462445915	4100	4100	4100	4100	0
62	20240111	193400	462445915	4100	4100	4100	4100	1847
63	20240111	193300	462445915	4100	4100	4100	4100	0
64	20240111	193200	462445915	4100	4100	4100	4100	0
65	20240111	193100	462445915	4100	4100	4100	4100	0
66	20240111	193000	462445915	4100	4100	4100	4100	0
67	20240111	192900	462445915	4100	4100	4100	4100	0
68	20240111	192800	462445915	4100	4100	4100	4100	0
69	20240111	192700	462445915	4100	4100	4100	4100	0
70	20240111	192600	462445915	4100	4100	4100	4100	0
71	20240111	192500	462445915	4100	4100	4100	4100	0
72	20240111	192400	462445915	4100	4100	4100	4100	0
73	20240111	192300	462445915	4100	4100	4100	4100	0
74	20240111	192200	462445915	4100	4100	4100	4100	0
75	20240111	192100	462445915	4100	4100	4100	4100	0
76	20240111	192000	462445915	4100	4100	4100	4100	0
77	20240111	191900	462445915	4100	4100	4100	4100	0
78	20240111	191800	462445915	4100	4100	4100	4100	0
79	20240111	191700	462445915	4100	4100	4100	4100	0
80	20240111	191600	462445915	4100	4100	4100	4100	0
81	20240111	191500	462445915	4100	4100	4100	4100	0
82	20240111	191400	462445915	4100	4100	4100	4100	0
83	20240111	191300	462445915	4100	4100	4100	4100	0
84	20240111	191200	462445915	4100	4100	4100	4100	0
85	20240111	191100	462445915	4100	4100	4100	4100	0
86	20240111	191000	462445915	4100	4100	4100	4100	0
87	20240111	190900	462445915	4100	4100	4100	4100	0
88	20240111	190800	462445915	4100	4100	4100	4100	0
89	20240111	190700	462445915	4100	4100	4100	4100	0
90	20240111	190600	462445915	4100	4100	4100	4100	0
91	20240111	190500	462445915	4100	4100	4100	4100	0
92	20240111	190400	462445915	4100	4100	4100	4100	1847
93	20240111	190300	462445915	4100	4100	4100	4100	0
94	20240111	190200	462445915	4100	4100	4100	4100	0
95	20240111	190100	462445915	4100	4100	4100	4100	0
96	20240111	190000	462445915	4100	4100	4100	4100	0
97	20240111	185900	462445915	4100	4100	4100	4100	0
98	20240111	185800	462445915	4100	4100	4100	4100	0
99	20240111	185700	462445915	4100	4100	4100	4100	0
100	20240111	185600	462445915	4100	4100	4100	4100	0
101	20240111	185500	462445915	4100	4100	4100	4100	0
102	20240111	185400	462445915	4100	4100	4100	4100	0
103	20240111	185300	462445915	4100	4100	4100	4100	0
104	20240111	185200	462445915	4100	4100	4100	4100	0
105	20240111	185100	462445915	4100	4100	4100	4100	0
106	20240111	185000	462445915	4100	4100	4100	4100	0
107	20240111	184900	462445915	4100	4100	4100	4100	0
108	20240111	184800	462445915	4100	4100	4100	4100	0
109	20240111	184700	462445915	4100	4100	4100	4100	0
110	20240111	184600	462445915	4100	4100	4100	4100	0
111	20240111	184500	462445915	4100	4100	4100	4100	0
112	20240111	184400	462445915	4100	4100	4100	4100	0
113	20240111	184300	462445915	4100	4100	4100	4100	0
114	20240111	184200	462445915	4100	4100	4100	4100	0
115	20240111	184100	462445915	4100	4100	4100	4100	0
116	20240111	184000	462445915	4100	4100	4100	4100	0
117	20240111	183900	462445915	4100	4100	4100	4100	0
118	20240111	183800	462445915	4100	4100	4100	4100	0
119	20240111	183700	462445915	4100	4100	4100	4100	0
120	20240111	183600	462445915	4100	4100	4100	4100	0
121	20240111	183500	462445915	4100	4100	4100	4100	0
122	20240111	183400	462445915	4100	4100	4100	4100	1847
123	20240111	183300	462445915	4100	4100	4100	4100	0
124	20240111	183200	462445915	4100	4100	4100	4100	0
125	20240111	183100	462445915	4100	4100	4100	4100	0
126	20240111	183000	462445915	4100	4100	4100	4100	0
127	20240111	182900	462445915	4100	4100	4100	4100	0
128	20240111	182800	462445915	4100	4100	4100	4100	0
129	20240111	182700	462445915	4100	4100	4100	4100	0
130	20240111	182600	462445915	4100	4100	4100	4100	0
131	20240111	182500	462445915	4100	4100	4100	4100	0
132	20240111	182400	462445915	4100	4100	4100	4100	0
133	20240111	182300	462445915	4100	4100	4100	4100	0
134	20240111	182200	462445915	4100	4100	4100	4100	0
135	20240111	182100	462445915	4100	4100	4100	4100	0
136	20240111	182000	462445915	4100	4100	4100	4100	0
137	20240111	181900	462445915	4100	4100	4100	4100	0
138	20240111	181800	462445915	4100	4100	4100	4100	0
139	20240111	181700	462445915	4100	4100	4100	4100	0
140	20240111	181600	462445915	4100	4100	4100	4100	0
141	20240111	181500	462445915	4100	4100	4100	4100	0
142	20240111	181400	462445915	4100	4100	4100	4100	0
143	20240111	181300	462445915	4100	4100	4100	4100	0
144	20240111	181200	462445915	4100	4100	4100	4100	0
145	20240111	181100	462445915	4100	4100	4100	4100	0
146	20240111	181000	462445915	4100	4100	4100	4100	0
147	20240111	180900	462445915	4100	4100	4100	4100	0
148	20240111	180800	462445915	4100	4100	4100	4100	0
149	20240111	180700	462445915	4100	4100	4100	4100	0
150	20240111	180600	462445915	4100	4100	4100	4100	0
151	20240111	180500	462445915	4100	4100	4100	4100	0
152	20240111	180400	462445915	4100	4100	4100	4100	1847
153	20240111	180300	462445915	4100	4100	4100	4100	0
154	20240111	180200	462445915	4100	4100	4100	4100	0
155	20240111	180100	462445915	4100	4100	4100	4100	0
156	20240111	180000	462445915	4100	4100	4100	4100	0
157	20240111	175900	462445915	4100	4100	4100	4100	0
158	20240111	175800	462445915	4100	4100	4100	4100	0
159	20240111	175700	462445915	4100	4100	4100	4100	0
160	20240111	175600	462445915	4100	4100	4100	4100	0
161	20240111	175500	462445915	4100	4100	4100	4100	0
162	20240111	175400	462445915	4100	4100	4100	4100	0
163	20240111	175300	462445915	4100	4100	4100	4100	0
164	20240111	175200	462445915	4100	4100	4100	4100	0
165	20240111	175100	462445915	4100	4100	4100	4100	0
166	20240111	175000	462445915	4100	4100	4100	4100	0
167	20240111	174900	462445915	4100	4100	4100	4100	0
168	20240111	174800	462445915	4100	4100	4100	4100	0
169	20240111	174700	462445915	4100	4100	4100	4100	0
170	20240111	174600	462445915	4100	4100	4100	4100	0
171	20240111	174500	462445915	4100	4100	4100	4100	0
172	20240111	174400	462445915	4100	4100	4100	4100	0
173	20240111	174300	462445915	4100	4100	4100	4100	0
174	20240111	174200	462445915	4100	4100	4100	4100	0
175	20240111	174100	462445915	4100	4100	4100	4100	0
176	20240111	174000	462445915	4100	4100	4100	4100	0
177	20240111	173900	462445915	4100	4100	4100	4100	0
178	20240111	173800	462445915	4100	4100	4100	4100	0
179	20240111	173700	462445915	4100	4100	4100	4100	0
180	20240111	173600	462445915	4100	4100	4100	4100	0
181	20240111	173500	462445915	4100	4100	4100	4100	0
182	20240111	173400	462445915	4100	4100	4100	4100	1847
183	20240111	173300	462445915	4100	4100	4100	4100	0
184	20240111	173200	462445915	4100	4100	4100	4100	0
185	20240111	173100	462445915	4100	4100	4100	4100	0
186	20240111	173000	462445915	4100	4100	4100	4100	0
187	20240111	172900	462445915	4100	4100	4100	4100	0
188	20240111	172800	462445915	4100	4100	4100	4100	0
189	20240111	172700	462445915	4100	4100	4100	4100	0
190	20240111	172600	462445915	4100	4100	4100	4100	0
191	20240111	172500	462445915	4100	4100	4100	4100	0
192	20240111	172400	462445915	4100	4100	4100	4100	0
193	20240111	172300	462445915	4100	4100	4100	4100	0
194	20240111	172200	462445915	4100	4100	4100	4100	0
195	20240111	172100	462445915	4100	4100	4100	4100	0
196	20240111	172000	462445915	4100	4100	4100	4100	0
197	20240111	171900	462445915	4100	4100	4100	4100	0
198	20240111	171800	462445915	4100	4100	4100	4100	0
199	20240111	171700	462445915	4100	4100	4100	4100	0
200	20240111	171600	462445915	4100	4100	4100	4100	0
201	20240111	171500	462445915	4100	4100	4100	4100	0
202	20240111	171400	462445915	4100	4100	4100	4100	0
203	20240111	171300	462445915	4100	4100	4100	4100	0
204	20240111	171200	462445915	4100	4100	4100	4100	0
205	20240111	171100	462445915	4100	4100	4100	4100	0
206	20240111	171000	462445915	4100	4100	4100	4100	0
207	20240111	170900	462445915	4100	4100	4100	4100	0
208	20240111	170800	462445915	4100	4100	4100	4100	0
209	20240111	170700	462445915	4100	4100	4100	4100	0
210	20240111	170600	462445915	4100	4100	4100	4100	0
211	20240111	170500	462445915	4100	4100	4100	4100	0
212	20240111	170400	462445915	4100	4100	4100	4100	1847
213	20240111	170300	462445915	4100	4100	4100	4100	0
214	20240111	170200	462445915	4100	4100	4100	4100	0
215	20240111	170100	462445915	4100	4100	4100	4100	0
216	20240111	170000	462445915	4100	4100	4100	4100	0
217	20240111	165900	462445915	4100	4100	4100	4100	0
218	20240111	165800	462445915	4100	4100	4100	4100	0
219	20240111	165700	462445915	4100	4100	4100	4100	0
220	20240111	165600	462445915	4100	4100	4100	4100	0
221	20240111	165500	462445915	4100	4100	4100	4100	0
222	20240111	165400	462445915	4100	4100	4100	4100	0
223	20240111	165300	462445915	4100	4100	4100	4100	0
224	20240111	165200	462445915	4100	4100	4100	4100	0
225	20240111	165100	462445915	4100	4100	4100	4100	0
226	20240111	165000	462445915	4100	4100	4100	4100	0
227	20240111	164900	462445915	4100	4100	4100	4100	0
228	20240111	164800	462445915	4100	4100	4100	4100	0
229	20240111	164700	462445915	4100	4100	4100	4100	0
230	20240111	164600	462445915	4100	4100	4100	4100	0
231	20240111	164500	462445915	4100	4100	4100	4100	0
232	20240111	164400	462445915	4100	4100	4100	4100	0
233	20240111	164300	462445915	4100	4100	4100	4100	0
234	20240111	164200	462445915	4100	4100	4100	4100	0
235	20240111	164100	462445915	4100	4100	4100	4100	0
236	20240111	164000	462445915	4100	4100	4100	4100	0
237	20240111	163900	462445915	4100	4100	4100	4100	0
238	20240111	163800	462445915	4100	4100	4100	4100	0
239	20240111	163700	462445915	4100	4100	4100	4100	0
240	20240111	163600	462445915	4100	4100	4100	4100	0
241	20240111	163500	462445915	4100	4100	4100	4100	0
242	20240111	163400	462445915	4100	4100	4100	4100	1847
243	20240111	163300	462445915	4100	4100	4100	4100	0
244	20240111	163200	462445915	4100	4100	4100	4100	0
245	20240111	163100	462445915	4100	4100	4100	4100	0
246	20240111	163000	462445915	4100	4100	4100	4100	0
247	20240111	162900	462445915	4100	4100	4100	4100	0
248	20240111	162800	462445915	4100	4100	4100	4100	0
249	20240111	162700	462445915	4100	4100	4100	4100	0
250	20240111	162600	462445915	4100	4100	4100	4100	0
251	20240111	162500	462445915	4100	4100	4100	4100	0
252	20240111	162400	462445915	4100	4100	4100	4100	0
253	20240111	162300	462445915	4100	4100	4100	4100	0
254	20240111	162200	462445915	4100	4100	4100	4100	0
255	20240111	162100	462445915	4100	4100	4100	4100	0
256	20240111	162000	462445915	4100	4100	4100	4100	0
257	20240111	161900	462445915	4100	4100	4100	4100	0
258	20240111	161800	462445915	4100	4100	4100	4100	0
259	20240111	161700	462445915	4100	4100	4100	4100	0
260	20240111	161600	462445915	4100	4100	4100	4100	0
261	20240111	161500	462445915	4100	4100	4100	4100	0
262	20240111	161400	462445915	4100	4100	4100	4100	0
263	20240111	161300	462445915	4100	4100	4100	4100	0
264	20240111	161200	462445915	4100	4100	4100	4100	0
265	20240111	161100	462445915	4100	4100	4100	4100	0
266	20240111	161000	462445915	4100	4100	4100	4100	0
267	20240111	160900	462445915	4100	4100	4100	4100	0
268	20240111	160800	462445915	4100	4100	4100	4100	0
269	20240111	160700	462445915	4100	4100	4100	4100	0
270	20240111	160600	462445915	4100	4100	4100	4100	0
271	20240111	160500	462445915	4100	4100	4100	4100	0
272	20240111	160400	462445915	4100	4100	4100	4100	1847
273	20240111	160300	462445915	4100	4100	4100	4100	0
274	20240111	160200	462445915	4100	4100	4100	4100	0
275	20240111	160100	462445915	4100	4100	4100	4100	0
276	20240111	160000	462445915	4100	4100	4100	4100	0
277	20240111	155900	462445915	4100	4100	4100	4100	0
278	20240111	155800	462445915	4100	4100	4100	4100	0
279	20240111	155700	462445915	4100	4100	4100	4100	0
280	20240111	155600	462445915	4100	4100	4100	4100	0
281	20240111	155500	462445915	4100	4100	4100	4100	0
282	20240111	155400	462445915	4100	4100	4100	4100	0
283	20240111	155300	462445915	4100	4100	4100	4100	0
284	20240111	155200	462445915	4100	4100	4100	4100	0
285	20240111	155100	462445915	4100	4100	4100	4100	0
286	20240111	155000	462445915	4100	4100	4100	4100	0
287	20240111	154900	462445915	4100	4100	4100	4100	0
288	20240111	154800	462445915	4100	4100	4100	4100	0
289	20240111	154700	462445915	4100	4100	4100	4100	0
290	20240111	154600	462445915	4100	4100	4100	4100	0
291	20240111	154500	462445915	4100	4100	4100	4100	0
292	20240111	154400	462445915	4100	4100	4100	4100	0
293	20240111	154300	462445915	4100	4100	4100	4100	0
294	20240111	154200	462445915	4100	4100	4100	4100	0
295	20240111	154100	462445915	4100	4100	4100	4100	0
296	20240111	154000	462445915	4100	4100	4100	4100	0
297	20240111	153900	462445915	4100	4100	4100	4100	0
298	20240111	153800	462445915	4100	4100	4100	4100	0
299	20240111	153700	462445915	4100	4100	4100	4100	0
300	20240111	153600	462445915	4100	4100	4100	4100	0
301	20240111	153500	462445915	4100	4100	4100	4100	0
302	20240111	153400	462445915	4100	4100	4100	4100	1847
303	20240111	153300	462445915	4100	4100	4100	4100	0
304	20240111	153200	462445915	4100	4100	4100	4100	0
305	20240111	153100	462445915	4100	4100	4100	4100	0
306	20240111	153000	462445915	4100	4100	4100	4100	1847
307	20240111	152900	454873215	4115	4115	4115	4115	0
308	20240111	152800	454873215	4115	4115	4115	4115	0
309	20240111	152700	454873215	4115	4115	4115	4115	0
310	20240111	152600	454873215	4115	4115	4115	4115	0
311	20240111	152500	454873215	4115	4115	4115	4115	0
312	20240111	152400	454873215	4115	4115	4115	4115	0
313	20240111	152300	454873215	4115	4115	4115	4115	0
314	20240111	152200	454873215	4115	4115	4115	4115	0
315	20240111	152100	454873215	4115	4115	4115	4115	0
316	20240111	152000	454873215	4115	4115	4115	4115	0
317	20240111	151900	454873215	4115	4135	4145	4115	665
318	20240111	151800	452131715	4140	4140	4140	4140	16
319	20240111	151700	452065475	4145	4140	4145	4140	30
320	20240111	151600	451941200	4140	4135	4140	4135	433
321	20240111	151500	450149250	4135	4135	4135	4135	0
322	20240111	151400	450149250	4135	4135	4135	4135	0
323	20240111	151300	450149250	4135	4135	4135	4135	18
324	20240111	151200	450074820	4135	4135	4135	4135	1
325	20240111	151100	450070685	4135	4140	4140	4135	21
326	20240111	151000	449983750	4140	4135	4140	4135	16
327	20240111	150900	449917515	4140	4140	4140	4140	0
328	20240111	150800	449917515	4140	4140	4140	4140	0
329	20240111	150700	449917515	4140	4140	4140	4140	0
330	20240111	150600	449917515	4140	4140	4140	4140	0
331	20240111	150500	449917515	4140	4140	4140	4140	30
332	20240111	150400	449793315	4150	4150	4150	4150	2
333	20240111	150300	449785015	4140	4140	4140	4140	4
334	20240111	150200	449768455	4160	4160	4160	4160	0
335	20240111	150100	449768455	4160	4145	4160	4145	1201
336	20240111	150000	444777370	4115	4115	4115	4115	8
337	20240111	145900	444744450	4105	4105	4105	4105	0
338	20240111	145800	444744450	4105	4105	4105	4105	1
339	20240111	145700	444740345	4125	4125	4125	4125	0
340	20240111	145600	444740345	4125	4125	4125	4125	0
341	20240111	145500	444740345	4125	4125	4125	4125	913
342	20240111	145400	440974220	4125	4125	4125	4125	0
343	20240111	145300	440974220	4125	4125	4125	4125	0
344	20240111	145200	440974220	4125	4125	4125	4125	0
345	20240111	145100	440974220	4125	4125	4125	4125	0
346	20240111	145000	440974220	4125	4125	4125	4125	517
347	20240111	144900	438841595	4100	4100	4100	4100	0
348	20240111	144800	438841595	4100	4100	4100	4100	0
349	20240111	144700	438841595	4100	4100	4100	4100	1
350	20240111	144600	438837495	4100	4100	4100	4100	500
351	20240111	144500	436787495	4100	4130	4130	4100	1802
352	20240111	144400	429397360	4130	4115	4130	4110	493
353	20240111	144300	427369110	4130	4130	4130	4130	0
354	20240111	144200	427369110	4130	4115	4130	4115	2
355	20240111	144100	427360865	4110	4110	4110	4110	0
356	20240111	144000	427360865	4110	4110	4110	4110	0
357	20240111	143900	427360865	4110	4115	4115	4110	401
358	20240111	143800	425710755	4140	4140	4140	4140	0
359	20240111	143700	425710755	4140	4140	4140	4140	0
360	20240111	143600	425710755	4140	4140	4140	4140	7
361	20240111	143500	425681775	4155	4155	4155	4155	0
362	20240111	143400	425681775	4155	4155	4155	4155	0
363	20240111	143300	425681775	4155	4155	4155	4155	0
364	20240111	143200	425681775	4155	4155	4155	4155	0
365	20240111	143100	425681775	4155	4155	4155	4155	0
366	20240111	143000	425681775	4155	4155	4155	4155	12
367	20240111	142900	425631915	4155	4155	4155	4155	0
368	20240111	142800	425631915	4155	4155	4155	4155	2
369	20240111	142700	425623605	4150	4150	4150	4150	0
370	20240111	142600	425623605	4150	4150	4150	4150	0
371	20240111	142500	425623605	4150	4145	4150	4145	250
372	20240111	142400	424586435	4150	4150	4150	4150	0
373	20240111	142300	424586435	4150	4150	4150	4150	0
374	20240111	142200	424586435	4150	4125	4150	4125	16
375	20240111	142100	424520170	4125	4120	4125	4120	3
376	20240111	142000	424507805	4115	4110	4115	4110	1424
377	20240111	141900	418655130	4115	4140	4140	4115	2253
378	20240111	141800	409371800	4140	4140	4140	4140	0
379	20240111	141700	409371800	4140	4140	4140	4140	95
380	20240111	141600	408978500	4140	4140	4140	4140	0
381	20240111	141500	408978500	4140	4150	4150	4140	3
382	20240111	141400	408966060	4135	4135	4135	4135	400
383	20240111	141300	407312060	4130	4145	4145	4130	210
384	20240111	141200	406444635	4150	4150	4150	4150	0
385	20240111	141100	406444635	4150	4150	4155	4150	205
386	20240111	141000	405593835	4145	4145	4145	4145	1
387	20240111	140900	405589690	4150	4145	4150	4145	210
388	20240111	140800	404719190	4150	4150	4150	4150	0
389	20240111	140700	404719190	4150	4140	4150	4140	949
390	20240111	140600	400789620	4160	4160	4160	4160	0
391	20240111	140500	400789620	4160	4160	4160	4160	0
392	20240111	140400	400789620	4160	4160	4160	4160	0
393	20240111	140300	400789620	4160	4160	4160	4160	0
394	20240111	140200	400789620	4160	4160	4160	4160	300
395	20240111	140100	399541620	4160	4160	4160	4160	5
396	20240111	140000	399520820	4160	4160	4160	4160	0
397	20240111	135900	399520820	4160	4160	4160	4155	190
398	20240111	135800	398731315	4160	4175	4175	4160	4537
399	20240111	135700	379846165	4195	4195	4195	4195	360
400	20240111	135600	378335965	4195	4195	4195	4195	50
401	20240111	135500	378126215	4195	4185	4195	4185	124
402	20240111	135400	377606235	4175	4180	4180	4175	100
403	20240111	135300	377188730	4175	4190	4190	4175	649
404	20240111	135200	374477875	4190	4185	4190	4185	19
405	20240111	135100	374398315	4190	4190	4190	4190	1
406	20240111	135000	374394125	4195	4195	4195	4195	24
407	20240111	134900	374293445	4195	4195	4195	4195	0
408	20240111	134800	374293445	4195	4180	4195	4180	306
409	20240111	134700	373014275	4200	4200	4200	4200	10
410	20240111	134600	372972275	4200	4175	4200	4175	201
411	20240111	134500	372133075	4175	4200	4200	4175	514
412	20240111	134400	369982175	4200	4200	4200	4200	0
413	20240111	134300	369982175	4200	4190	4200	4190	302
414	20240111	134200	368715040	4200	4190	4200	4190	341
415	20240111	134100	367286240	4200	4200	4200	4200	100
416	20240111	134000	366866240	4200	4200	4200	4200	73
417	20240111	133900	366559640	4210	4210	4210	4210	119
418	20240111	133800	366058650	4210	4210	4215	4210	2350
419	20240111	133700	356165140	4215	4185	4215	4185	2729
420	20240111	133600	344710365	4185	4175	4185	4175	1252
421	20240111	133500	339478050	4160	4175	4175	4160	603
422	20240111	133400	336961900	4175	4170	4175	4170	1001
423	20240111	133300	332787725	4160	4170	4170	4160	103
424	20240111	133200	332359070	4170	4170	4170	4170	0
425	20240111	133100	332359070	4170	4170	4170	4170	0
426	20240111	133000	332359070	4170	4170	4170	4170	20
427	20240111	132900	332275670	4170	4170	4170	4170	1
428	20240111	132800	332271500	4160	4165	4165	4160	900
429	20240111	132700	328525500	4160	4160	4160	4160	3
430	20240111	132600	328513020	4155	4165	4165	4155	3974
431	20240111	132500	311996310	4165	4165	4165	4165	174
432	20240111	132400	311271600	4165	4165	4165	4165	0
433	20240111	132300	311271600	4165	4165	4165	4165	1
434	20240111	132200	311267435	4165	4165	4165	4165	0
435	20240111	132100	311267435	4165	4155	4165	4155	341
436	20240111	132000	309849080	4130	4130	4130	4130	0
437	20240111	131900	309849080	4130	4135	4135	4130	672
438	20240111	131800	307072220	4150	4150	4150	4150	0
439	20240111	131700	307072220	4150	4150	4150	4150	286
440	20240111	131600	305885320	4160	4160	4160	4160	0
441	20240111	131500	305885320	4160	4160	4160	4160	0
442	20240111	131400	305885320	4160	4160	4160	4160	25
443	20240111	131300	305781320	4160	4160	4160	4160	33
444	20240111	131200	305644040	4160	4160	4160	4160	0
445	20240111	131100	305644040	4160	4160	4160	4160	0
446	20240111	131000	305644040	4160	4160	4160	4160	69
447	20240111	130900	305357000	4165	4160	4165	4160	81
448	20240111	130800	305019790	4160	4160	4160	4160	0
449	20240111	130700	305019790	4160	4160	4160	4160	0
450	20240111	130600	305019790	4160	4160	4160	4160	0
451	20240111	130500	305019790	4160	4160	4160	4160	471
452	20240111	130400	303060430	4160	4160	4160	4160	56
453	20240111	130300	302827470	4130	4155	4155	4130	247
454	20240111	130200	301806725	4180	4180	4180	4180	0
455	20240111	130100	301806725	4180	4180	4180	4180	1
456	20240111	130000	301802545	4185	4170	4185	4170	403
457	20240111	125900	300122020	4170	4170	4170	4170	24
458	20240111	125800	300021940	4170	4170	4170	4170	0
459	20240111	125700	300021940	4170	4175	4175	4170	138
460	20240111	125600	299446310	4180	4215	4215	4180	1312
461	20240111	125500	293923200	4215	4210	4215	4205	737
462	20240111	125400	290820495	4200	4135	4200	4135	13094
463	20240111	125300	236221090	4095	4115	4140	4095	6075
464	20240111	125200	211107150	4115	4115	4115	4115	200
465	20240111	125100	210284150	4115	4110	4115	4110	4
466	20240111	125000	210267705	4090	4090	4090	4090	5
467	20240111	124900	210247255	4090	4090	4090	4090	0
468	20240111	124800	210247255	4090	4090	4090	4090	0
469	20240111	124700	210247255	4090	4100	4100	4090	206
470	20240111	124600	209404675	4100	4100	4100	4100	0
471	20240111	124500	209404675	4100	4100	4100	4100	0
472	20240111	124400	209404675	4100	4100	4100	4100	0
473	20240111	124300	209404675	4100	4100	4100	4100	0
474	20240111	124200	209404675	4100	4100	4100	4100	126
475	20240111	124100	208888075	4100	4100	4100	4100	0
476	20240111	124000	208888075	4100	4100	4100	4100	0
477	20240111	123900	208888075	4100	4100	4100	4100	0
478	20240111	123800	208888075	4100	4100	4100	4100	0
479	20240111	123700	208888075	4100	4100	4100	4100	100
480	20240111	123600	208478075	4090	4095	4095	4090	119
481	20240111	123500	207991360	4095	4095	4095	4095	24
482	20240111	123400	207893080	4100	4100	4100	4100	0
483	20240111	123300	207893080	4100	4100	4100	4100	0
484	20240111	123200	207893080	4100	4100	4100	4100	0
485	20240111	123100	207893080	4100	4100	4100	4100	0
486	20240111	123000	207893080	4100	4100	4100	4100	0
487	20240111	122900	207893080	4100	4100	4100	4100	0
488	20240111	122800	207893080	4100	4100	4100	4100	0
489	20240111	122700	207893080	4100	4100	4100	4100	3
490	20240111	122600	207880780	4100	4090	4100	4090	123
491	20240111	122500	207377700	4090	4090	4090	4090	356
492	20240111	122400	205921660	4090	4090	4090	4090	0
493	20240111	122300	205921660	4090	4090	4090	4090	0
494	20240111	122200	205921660	4090	4090	4090	4090	0
495	20240111	122100	205921660	4090	4090	4090	4090	1000
496	20240111	122000	201831660	4115	4115	4115	4115	0
497	20240111	121900	201831660	4115	4115	4115	4115	2
498	20240111	121800	201823430	4095	4095	4095	4095	0
499	20240111	121700	201823430	4095	4095	4095	4095	118
500	20240111	121600	201340220	4095	4095	4095	4095	0
501	20240111	121500	201340220	4095	4095	4095	4095	0
502	20240111	121400	201340220	4095	4095	4095	4095	0
503	20240111	121300	201340220	4095	4095	4095	4095	2
504	20240111	121200	201332030	4120	4125	4125	4120	2702
505	20240111	121100	190186305	4130	4130	4130	4130	162
506	20240111	121000	189517245	4125	4125	4125	4125	23
507	20240111	120900	189422370	4125	4125	4125	4125	506
508	20240111	120800	187335120	4120	4120	4120	4120	144
509	20240111	120700	186741840	4120	4120	4120	4120	0
510	20240111	120600	186741840	4120	4120	4120	4120	156
511	20240111	120500	186099120	4120	4120	4120	4120	133
512	20240111	120400	185551160	4120	4120	4120	4120	53
513	20240111	120300	185332800	4120	4120	4120	4120	33
514	20240111	120200	185196840	4120	4120	4120	4120	84
515	20240111	120100	184850760	4120	4120	4120	4120	27
516	20240111	120000	184739520	4120	4120	4125	4120	349
517	20240111	115900	183301505	4120	4115	4120	4115	357
518	20240111	115800	181830835	4120	4090	4120	4090	321
519	20240111	115700	180517410	4115	4115	4115	4115	54
520	20240111	115600	180295200	4115	4120	4120	4115	54
521	20240111	115500	180072855	4120	4120	4120	4120	27
522	20240111	115400	179961615	4120	4120	4120	4120	176
523	20240111	115300	179236495	4120	4120	4120	4120	54
524	20240111	115200	179014015	4120	4120	4120	4120	120
525	20240111	115100	178519615	4090	4090	4090	4090	0
526	20240111	115000	178519615	4090	4090	4090	4090	1
527	20240111	114900	178515525	4120	4120	4120	4120	259
528	20240111	114800	177448445	4120	4120	4120	4120	53
529	20240111	114700	177230085	4120	4115	4120	4115	54
530	20240111	114600	177007740	4115	4100	4115	4100	2054
531	20240111	114500	168560885	4090	4090	4090	4090	37
532	20240111	114400	168409555	4090	4090	4090	4090	53
533	20240111	114300	168192785	4090	4090	4090	4090	54
534	20240111	114200	167971925	4090	4090	4090	4090	27
535	20240111	114100	167861495	4090	4090	4090	4085	331
536	20240111	114000	166508295	4090	4100	4100	4090	579
537	20240111	113900	164139385	4100	4090	4100	4090	10
538	20240111	113800	164098455	4090	4090	4090	4090	27
539	20240111	113700	163988025	4085	4085	4085	4085	0
540	20240111	113600	163988025	4085	4105	4105	4085	417
541	20240111	113500	162281250	4115	4110	4115	4110	218
542	20240111	113400	161384730	4105	4085	4105	4085	3571
543	20240111	113300	146751590	4085	4080	4085	4080	204
544	20240111	113200	145918770	4080	4075	4080	4075	58
545	20240111	113100	145682285	4075	4075	4075	4075	27
546	20240111	113000	145572260	4070	4070	4070	4070	309
547	20240111	112900	144314630	4070	4070	4070	4070	84
548	20240111	112800	143972750	4070	4070	4070	4070	54
549	20240111	112700	143752970	4070	4075	4075	4070	58
550	20240111	112600	143516885	4075	4075	4075	4075	57
551	20240111	112500	143284610	4055	4070	4070	4055	30
552	20240111	112400	143162555	4070	4070	4070	4070	27
553	20240111	112300	143052665	4070	4070	4070	4070	114
554	20240111	112200	142588685	4070	4070	4070	4070	0
555	20240111	112100	142588685	4070	4070	4070	4065	2065
556	20240111	112000	134184280	4070	4070	4070	4070	64
557	20240111	111900	133923800	4065	4065	4065	4065	93
558	20240111	111800	133545755	4065	4065	4065	4065	27
559	20240111	111700	133436000	4055	4055	4055	4055	453
560	20240111	111600	131599085	4050	4050	4050	4050	38
561	20240111	111500	131445185	4050	4050	4050	4050	28
562	20240111	111400	131331785	4045	4050	4050	4045	527
563	20240111	111300	129199935	4050	4050	4050	4040	1115
564	20240111	111200	124694185	4050	4050	4050	4050	56
565	20240111	111100	124467385	4040	4040	4040	4040	0
566	20240111	111000	124467385	4040	4040	4040	4040	140
567	20240111	110900	123901785	4040	4040	4040	4040	27
568	20240111	110800	123792705	4040	4040	4040	4040	54
569	20240111	110700	123574545	4040	4040	4040	4040	54
570	20240111	110600	123356385	4040	4040	4040	4040	26
571	20240111	110500	123251345	4040	4040	4040	4040	0
572	20240111	110400	123251345	4040	4040	4040	4040	0
573	20240111	110300	123251345	4040	4040	4040	4025	6
574	20240111	110200	123227165	4035	4040	4040	4035	19
575	20240111	110100	123150450	4040	4040	4040	4040	0
576	20240111	110000	123150450	4040	4040	4040	4040	2
577	20240111	105900	123142370	4040	4040	4040	4040	0
578	20240111	105800	123142370	4040	4040	4040	4040	11
579	20240111	105700	123097930	4040	4040	4040	4040	6
580	20240111	105600	123073690	4020	4020	4020	4020	0
581	20240111	105500	123073690	4020	4020	4020	4020	313
582	20240111	105400	121815430	4020	4020	4020	4020	0
583	20240111	105300	121815430	4020	4020	4020	4020	0
584	20240111	105200	121815430	4020	4035	4035	4020	67
585	20240111	105100	121545610	4020	4020	4020	4020	0
586	20240111	105000	121545610	4020	4020	4020	4020	0
587	20240111	104900	121545610	4020	4020	4020	4020	324
588	20240111	104800	120243130	4020	4020	4020	4020	0
589	20240111	104700	120243130	4020	4020	4020	4020	0
590	20240111	104600	120243130	4020	4020	4020	4020	2
591	20240111	104500	120235090	4020	4020	4020	4020	0
592	20240111	104400	120235090	4020	4020	4020	4020	26
593	20240111	104300	120130570	4010	4010	4010	4010	0
594	20240111	104200	120130570	4010	4020	4020	4010	927
595	20240111	104100	116407030	4005	4020	4020	4005	500
596	20240111	104000	114401220	4025	4025	4025	4025	0
597	20240111	103900	114401220	4025	4025	4025	4025	0
598	20240111	103800	114401220	4025	4025	4025	4025	0
599	20240111	103700	114401220	4025	4025	4025	4025	0
600	20240111	103600	114401220	4025	4025	4025	4025	0
601	20240111	103500	114401220	4025	4030	4030	4025	1880
602	20240111	103400	106825005	4035	4035	4035	4035	110
603	20240111	103300	106381155	4030	4030	4030	4030	1
604	20240111	103200	106377125	4030	4030	4030	4030	501
605	20240111	103100	104358095	4035	4035	4035	4035	0
606	20240111	103000	104358095	4035	4035	4035	4035	0
607	20240111	102900	104358095	4035	4035	4035	4035	2
608	20240111	102800	104350025	4035	4035	4035	4035	0
609	20240111	102700	104350025	4035	4035	4035	4035	7
610	20240111	102600	104321780	4030	4030	4030	4030	215
611	20240111	102500	103455330	4035	4045	4045	4035	120
612	20240111	102400	102971120	4030	4035	4035	4030	102
613	20240111	102300	102560040	4030	4030	4030	4030	0
614	20240111	102200	102560040	4030	4030	4030	4030	0
615	20240111	102100	102560040	4030	4035	4035	4030	319
616	20240111	102000	101273755	4035	4030	4035	4030	3
617	20240111	101900	101261660	4030	4030	4030	4030	5
618	20240111	101800	101241510	4045	4045	4045	4045	0
619	20240111	101700	101241510	4045	4045	4045	4045	0
620	20240111	101600	101241510	4045	4045	4045	4045	0
621	20240111	101500	101241510	4045	4045	4045	4045	0
622	20240111	101400	101241510	4045	4045	4045	4045	0
623	20240111	101300	101241510	4045	4045	4045	4045	1
624	20240111	101200	101237465	4050	4050	4050	4050	4
625	20240111	101100	101221265	4060	4060	4060	4060	0
626	20240111	101000	101221265	4060	4060	4060	4060	0
627	20240111	100900	101221265	4060	4035	4060	4030	1360
628	20240111	100800	95734135	4025	4025	4025	4025	0
629	20240111	100700	95734135	4025	4025	4025	4025	0
630	20240111	100600	95734135	4025	4025	4025	4025	201
631	20240111	100500	94925110	4025	4020	4025	4020	946
632	20240111	100400	91121485	4010	4010	4010	4010	0
633	20240111	100300	91121485	4010	4010	4010	4010	160
634	20240111	100200	90479885	4005	4005	4005	4005	210
635	20240111	100100	89638835	4005	4005	4005	4005	49
636	20240111	100000	89442590	4000	4000	4000	4000	0
637	20240111	095900	89442590	4000	4000	4000	4000	0
638	20240111	095800	89442590	4000	4000	4000	4000	0
639	20240111	095700	89442590	4000	4000	4000	4000	1
640	20240111	095600	89438590	4000	4000	4000	4000	113
641	20240111	095500	88986590	4000	4000	4000	4000	200
642	20240111	095400	88186590	4000	4000	4000	4000	3
643	20240111	095300	88174590	4000	4000	4000	4000	0
644	20240111	095200	88174590	4000	4000	4000	4000	35
645	20240111	095100	88034590	3995	4000	4000	3995	330
646	20240111	095000	86716215	4000	4000	4000	4000	0
647	20240111	094900	86716215	4000	4000	4000	4000	242
648	20240111	094800	85748215	4000	4000	4000	4000	94
649	20240111	094700	85372215	3980	4010	4010	3980	1805
650	20240111	094600	78177245	4025	4025	4025	4025	115
651	20240111	094500	77714370	4025	4025	4025	4025	0
652	20240111	094400	77714370	4025	3985	4025	3985	1559
653	20240111	094300	71465350	3985	3985	3985	3985	6
654	20240111	094200	71441440	3980	3985	3985	3980	2170
655	20240111	094100	62799775	3990	3990	3990	3990	50
656	20240111	094000	62600275	3985	3995	3995	3980	1153
657	20240111	093900	58007680	3995	4000	4000	3995	779
658	20240111	093800	54892885	4025	4010	4025	4000	1502
659	20240111	093700	48878970	4025	4025	4035	4015	1303
660	20240111	093600	43636585	4035	4025	4035	4025	602
661	20240111	093500	41209895	4020	4025	4025	4020	2
662	20240111	093400	41201850	4020	4020	4020	4020	150
663	20240111	093300	40598850	4025	4025	4025	4025	146
664	20240111	093200	40011200	4025	4025	4025	4025	0
665	20240111	093100	40011200	4025	4025	4025	4025	0
666	20240111	093000	40011200	4025	4025	4025	4025	0
667	20240111	092900	40011200	4025	4025	4025	4025	0
668	20240111	092800	40011200	4025	4025	4025	4025	5
669	20240111	092700	39991075	4030	4030	4030	4030	174
670	20240111	092600	39289855	4040	4040	4040	4040	100
671	20240111	092500	38885855	4040	4050	4050	4040	562
672	20240111	092400	36612775	4050	4060	4060	4050	222
673	20240111	092300	35712565	4070	4070	4070	4070	1
674	20240111	092200	35708495	4070	4070	4070	4070	74
675	20240111	092100	35407315	4065	4065	4065	4065	104
676	20240111	092000	34984555	4065	4065	4065	4065	0
677	20240111	091900	34984555	4065	4065	4065	4065	50
678	20240111	091800	34781305	4065	4065	4065	4065	0
679	20240111	091700	34781305	4065	4065	4065	4065	0
680	20240111	091600	34781305	4065	4065	4065	4065	262
681	20240111	091500	33716275	4065	4065	4065	4065	0
682	20240111	091400	33716275	4065	4065	4065	4065	612
683	20240111	091300	31228495	4065	4065	4065	4065	500
684	20240111	091200	29195995	4065	4065	4065	4065	1312
685	20240111	091100	23862715	4065	4065	4065	4065	0
686	20240111	091000	23862715	4065	4065	4065	4065	50
687	20240111	090900	23659465	4065	4055	4065	4055	155
688	20240111	090800	23030440	4070	4070	4070	4070	150
689	20240111	090700	22419940	4070	4055	4070	4055	563
690	20240111	090600	20128605	4070	4005	4070	4005	173
691	20240111	090500	19427215	4000	4000	4000	4000	15
692	20240111	090400	19367215	4000	4000	4010	4000	1889
693	20240111	090300	11810060	4000	4030	4030	4000	2820
694	20240111	090200	499150	4030	4030	4030	4030	10
695	20240111	090100	458850	4025	4025	4025	4025	51
696	20240111	090000	253575	4025	4025	4025	4025	63