KissMeData/290520/min/candle-20240104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240104	210400	165511945	4060	4060	4060	4060	1295
3	20240104	210300	165511945	4060	4060	4060	4060	0
4	20240104	210200	165511945	4060	4060	4060	4060	0
5	20240104	210100	165511945	4060	4060	4060	4060	0
6	20240104	210000	165511945	4060	4060	4060	4060	0
7	20240104	205900	165511945	4060	4060	4060	4060	0
8	20240104	205800	165511945	4060	4060	4060	4060	0
9	20240104	205700	165511945	4060	4060	4060	4060	0
10	20240104	205600	165511945	4060	4060	4060	4060	0
11	20240104	205500	165511945	4060	4060	4060	4060	0
12	20240104	205400	165511945	4060	4060	4060	4060	0
13	20240104	205300	165511945	4060	4060	4060	4060	0
14	20240104	205200	165511945	4060	4060	4060	4060	0
15	20240104	205100	165511945	4060	4060	4060	4060	0
16	20240104	205000	165511945	4060	4060	4060	4060	0
17	20240104	204900	165511945	4060	4060	4060	4060	0
18	20240104	204800	165511945	4060	4060	4060	4060	0
19	20240104	204700	165511945	4060	4060	4060	4060	0
20	20240104	204600	165511945	4060	4060	4060	4060	0
21	20240104	204500	165511945	4060	4060	4060	4060	0
22	20240104	204400	165511945	4060	4060	4060	4060	0
23	20240104	204300	165511945	4060	4060	4060	4060	0
24	20240104	204200	165511945	4060	4060	4060	4060	0
25	20240104	204100	165511945	4060	4060	4060	4060	0
26	20240104	204000	165511945	4060	4060	4060	4060	0
27	20240104	203900	165511945	4060	4060	4060	4060	0
28	20240104	203800	165511945	4060	4060	4060	4060	0
29	20240104	203700	165511945	4060	4060	4060	4060	0
30	20240104	203600	165511945	4060	4060	4060	4060	0
31	20240104	203500	165511945	4060	4060	4060	4060	0
32	20240104	203400	165511945	4060	4060	4060	4060	1295
33	20240104	203300	165511945	4060	4060	4060	4060	0
34	20240104	203200	165511945	4060	4060	4060	4060	0
35	20240104	203100	165511945	4060	4060	4060	4060	0
36	20240104	203000	165511945	4060	4060	4060	4060	0
37	20240104	202900	165511945	4060	4060	4060	4060	0
38	20240104	202800	165511945	4060	4060	4060	4060	0
39	20240104	202700	165511945	4060	4060	4060	4060	0
40	20240104	202600	165511945	4060	4060	4060	4060	0
41	20240104	202500	165511945	4060	4060	4060	4060	0
42	20240104	202400	165511945	4060	4060	4060	4060	0
43	20240104	202300	165511945	4060	4060	4060	4060	0
44	20240104	202200	165511945	4060	4060	4060	4060	0
45	20240104	202100	165511945	4060	4060	4060	4060	0
46	20240104	202000	165511945	4060	4060	4060	4060	0
47	20240104	201900	165511945	4060	4060	4060	4060	0
48	20240104	201800	165511945	4060	4060	4060	4060	0
49	20240104	201700	165511945	4060	4060	4060	4060	0
50	20240104	201600	165511945	4060	4060	4060	4060	0
51	20240104	201500	165511945	4060	4060	4060	4060	0
52	20240104	201400	165511945	4060	4060	4060	4060	0
53	20240104	201300	165511945	4060	4060	4060	4060	0
54	20240104	201200	165511945	4060	4060	4060	4060	0
55	20240104	201100	165511945	4060	4060	4060	4060	0
56	20240104	201000	165511945	4060	4060	4060	4060	0
57	20240104	200900	165511945	4060	4060	4060	4060	0
58	20240104	200800	165511945	4060	4060	4060	4060	0
59	20240104	200700	165511945	4060	4060	4060	4060	0
60	20240104	200600	165511945	4060	4060	4060	4060	0
61	20240104	200500	165511945	4060	4060	4060	4060	0
62	20240104	200400	165511945	4060	4060	4060	4060	1295
63	20240104	200300	165511945	4060	4060	4060	4060	0
64	20240104	200200	165511945	4060	4060	4060	4060	0
65	20240104	200100	165511945	4060	4060	4060	4060	0
66	20240104	200000	165511945	4060	4060	4060	4060	0
67	20240104	195900	165511945	4060	4060	4060	4060	0
68	20240104	195800	165511945	4060	4060	4060	4060	0
69	20240104	195700	165511945	4060	4060	4060	4060	0
70	20240104	195600	165511945	4060	4060	4060	4060	0
71	20240104	195500	165511945	4060	4060	4060	4060	0
72	20240104	195400	165511945	4060	4060	4060	4060	0
73	20240104	195300	165511945	4060	4060	4060	4060	0
74	20240104	195200	165511945	4060	4060	4060	4060	0
75	20240104	195100	165511945	4060	4060	4060	4060	0
76	20240104	195000	165511945	4060	4060	4060	4060	0
77	20240104	194900	165511945	4060	4060	4060	4060	0
78	20240104	194800	165511945	4060	4060	4060	4060	0
79	20240104	194700	165511945	4060	4060	4060	4060	0
80	20240104	194600	165511945	4060	4060	4060	4060	0
81	20240104	194500	165511945	4060	4060	4060	4060	0
82	20240104	194400	165511945	4060	4060	4060	4060	0
83	20240104	194300	165511945	4060	4060	4060	4060	0
84	20240104	194200	165511945	4060	4060	4060	4060	0
85	20240104	194100	165511945	4060	4060	4060	4060	0
86	20240104	194000	165511945	4060	4060	4060	4060	0
87	20240104	193900	165511945	4060	4060	4060	4060	0
88	20240104	193800	165511945	4060	4060	4060	4060	0
89	20240104	193700	165511945	4060	4060	4060	4060	0
90	20240104	193600	165511945	4060	4060	4060	4060	0
91	20240104	193500	165511945	4060	4060	4060	4060	0
92	20240104	193400	165511945	4060	4060	4060	4060	1295
93	20240104	193300	165511945	4060	4060	4060	4060	0
94	20240104	193200	165511945	4060	4060	4060	4060	0
95	20240104	193100	165511945	4060	4060	4060	4060	0
96	20240104	193000	165511945	4060	4060	4060	4060	0
97	20240104	192900	165511945	4060	4060	4060	4060	0
98	20240104	192800	165511945	4060	4060	4060	4060	0
99	20240104	192700	165511945	4060	4060	4060	4060	0
100	20240104	192600	165511945	4060	4060	4060	4060	0
101	20240104	192500	165511945	4060	4060	4060	4060	0
102	20240104	192400	165511945	4060	4060	4060	4060	0
103	20240104	192300	165511945	4060	4060	4060	4060	0
104	20240104	192200	165511945	4060	4060	4060	4060	0
105	20240104	192100	165511945	4060	4060	4060	4060	0
106	20240104	192000	165511945	4060	4060	4060	4060	0
107	20240104	191900	165511945	4060	4060	4060	4060	0
108	20240104	191800	165511945	4060	4060	4060	4060	0
109	20240104	191700	165511945	4060	4060	4060	4060	0
110	20240104	191600	165511945	4060	4060	4060	4060	0
111	20240104	191500	165511945	4060	4060	4060	4060	0
112	20240104	191400	165511945	4060	4060	4060	4060	0
113	20240104	191300	165511945	4060	4060	4060	4060	0
114	20240104	191200	165511945	4060	4060	4060	4060	0
115	20240104	191100	165511945	4060	4060	4060	4060	0
116	20240104	191000	165511945	4060	4060	4060	4060	0
117	20240104	190900	165511945	4060	4060	4060	4060	0
118	20240104	190800	165511945	4060	4060	4060	4060	0
119	20240104	190700	165511945	4060	4060	4060	4060	0
120	20240104	190600	165511945	4060	4060	4060	4060	0
121	20240104	190500	165511945	4060	4060	4060	4060	0
122	20240104	190400	165511945	4060	4060	4060	4060	1295
123	20240104	190300	165511945	4060	4060	4060	4060	0
124	20240104	190200	165511945	4060	4060	4060	4060	0
125	20240104	190100	165511945	4060	4060	4060	4060	0
126	20240104	190000	165511945	4060	4060	4060	4060	0
127	20240104	185900	165511945	4060	4060	4060	4060	0
128	20240104	185800	165511945	4060	4060	4060	4060	0
129	20240104	185700	165511945	4060	4060	4060	4060	0
130	20240104	185600	165511945	4060	4060	4060	4060	0
131	20240104	185500	165511945	4060	4060	4060	4060	0
132	20240104	185400	165511945	4060	4060	4060	4060	0
133	20240104	185300	165511945	4060	4060	4060	4060	0
134	20240104	185200	165511945	4060	4060	4060	4060	0
135	20240104	185100	165511945	4060	4060	4060	4060	0
136	20240104	185000	165511945	4060	4060	4060	4060	0
137	20240104	184900	165511945	4060	4060	4060	4060	0
138	20240104	184800	165511945	4060	4060	4060	4060	0
139	20240104	184700	165511945	4060	4060	4060	4060	0
140	20240104	184600	165511945	4060	4060	4060	4060	0
141	20240104	184500	165511945	4060	4060	4060	4060	0
142	20240104	184400	165511945	4060	4060	4060	4060	0
143	20240104	184300	165511945	4060	4060	4060	4060	0
144	20240104	184200	165511945	4060	4060	4060	4060	0
145	20240104	184100	165511945	4060	4060	4060	4060	0
146	20240104	184000	165511945	4060	4060	4060	4060	0
147	20240104	183900	165511945	4060	4060	4060	4060	0
148	20240104	183800	165511945	4060	4060	4060	4060	0
149	20240104	183700	165511945	4060	4060	4060	4060	0
150	20240104	183600	165511945	4060	4060	4060	4060	0
151	20240104	183500	165511945	4060	4060	4060	4060	0
152	20240104	183400	165511945	4060	4060	4060	4060	1295
153	20240104	183300	165511945	4060	4060	4060	4060	0
154	20240104	183200	165511945	4060	4060	4060	4060	0
155	20240104	183100	165511945	4060	4060	4060	4060	0
156	20240104	183000	165511945	4060	4060	4060	4060	0
157	20240104	182900	165511945	4060	4060	4060	4060	0
158	20240104	182800	165511945	4060	4060	4060	4060	0
159	20240104	182700	165511945	4060	4060	4060	4060	0
160	20240104	182600	165511945	4060	4060	4060	4060	0
161	20240104	182500	165511945	4060	4060	4060	4060	0
162	20240104	182400	165511945	4060	4060	4060	4060	0
163	20240104	182300	165511945	4060	4060	4060	4060	0
164	20240104	182200	165511945	4060	4060	4060	4060	0
165	20240104	182100	165511945	4060	4060	4060	4060	0
166	20240104	182000	165511945	4060	4060	4060	4060	0
167	20240104	181900	165511945	4060	4060	4060	4060	0
168	20240104	181800	165511945	4060	4060	4060	4060	0
169	20240104	181700	165511945	4060	4060	4060	4060	0
170	20240104	181600	165511945	4060	4060	4060	4060	0
171	20240104	181500	165511945	4060	4060	4060	4060	0
172	20240104	181400	165511945	4060	4060	4060	4060	0
173	20240104	181300	165511945	4060	4060	4060	4060	0
174	20240104	181200	165511945	4060	4060	4060	4060	0
175	20240104	181100	165511945	4060	4060	4060	4060	0
176	20240104	181000	165511945	4060	4060	4060	4060	0
177	20240104	180900	165511945	4060	4060	4060	4060	0
178	20240104	180800	165511945	4060	4060	4060	4060	0
179	20240104	180700	165511945	4060	4060	4060	4060	0
180	20240104	180600	165511945	4060	4060	4060	4060	0
181	20240104	180500	165511945	4060	4060	4060	4060	0
182	20240104	180400	165511945	4060	4060	4060	4060	1295
183	20240104	180300	165511945	4060	4060	4060	4060	0
184	20240104	180200	165511945	4060	4060	4060	4060	0
185	20240104	180100	165511945	4060	4060	4060	4060	0
186	20240104	180000	165511945	4060	4060	4060	4060	0
187	20240104	175900	165511945	4060	4060	4060	4060	0
188	20240104	175800	165511945	4060	4060	4060	4060	0
189	20240104	175700	165511945	4060	4060	4060	4060	0
190	20240104	175600	165511945	4060	4060	4060	4060	0
191	20240104	175500	165511945	4060	4060	4060	4060	0
192	20240104	175400	165511945	4060	4060	4060	4060	0
193	20240104	175300	165511945	4060	4060	4060	4060	0
194	20240104	175200	165511945	4060	4060	4060	4060	0
195	20240104	175100	165511945	4060	4060	4060	4060	0
196	20240104	175000	165511945	4060	4060	4060	4060	0
197	20240104	174900	165511945	4060	4060	4060	4060	0
198	20240104	174800	165511945	4060	4060	4060	4060	0
199	20240104	174700	165511945	4060	4060	4060	4060	0
200	20240104	174600	165511945	4060	4060	4060	4060	0
201	20240104	174500	165511945	4060	4060	4060	4060	0
202	20240104	174400	165511945	4060	4060	4060	4060	0
203	20240104	174300	165511945	4060	4060	4060	4060	0
204	20240104	174200	165511945	4060	4060	4060	4060	0
205	20240104	174100	165511945	4060	4060	4060	4060	0
206	20240104	174000	165511945	4060	4060	4060	4060	0
207	20240104	173900	165511945	4060	4060	4060	4060	0
208	20240104	173800	165511945	4060	4060	4060	4060	0
209	20240104	173700	165511945	4060	4060	4060	4060	0
210	20240104	173600	165511945	4060	4060	4060	4060	0
211	20240104	173500	165511945	4060	4060	4060	4060	0
212	20240104	173400	165511945	4060	4060	4060	4060	1295
213	20240104	173300	165511945	4060	4060	4060	4060	0
214	20240104	173200	165511945	4060	4060	4060	4060	0
215	20240104	173100	165511945	4060	4060	4060	4060	0
216	20240104	173000	165511945	4060	4060	4060	4060	0
217	20240104	172900	165511945	4060	4060	4060	4060	0
218	20240104	172800	165511945	4060	4060	4060	4060	0
219	20240104	172700	165511945	4060	4060	4060	4060	0
220	20240104	172600	165511945	4060	4060	4060	4060	0
221	20240104	172500	165511945	4060	4060	4060	4060	0
222	20240104	172400	165511945	4060	4060	4060	4060	0
223	20240104	172300	165511945	4060	4060	4060	4060	0
224	20240104	172200	165511945	4060	4060	4060	4060	0
225	20240104	172100	165511945	4060	4060	4060	4060	0
226	20240104	172000	165511945	4060	4060	4060	4060	0
227	20240104	171900	165511945	4060	4060	4060	4060	0
228	20240104	171800	165511945	4060	4060	4060	4060	0
229	20240104	171700	165511945	4060	4060	4060	4060	0
230	20240104	171600	165511945	4060	4060	4060	4060	0
231	20240104	171500	165511945	4060	4060	4060	4060	0
232	20240104	171400	165511945	4060	4060	4060	4060	0
233	20240104	171300	165511945	4060	4060	4060	4060	0
234	20240104	171200	165511945	4060	4060	4060	4060	0
235	20240104	171100	165511945	4060	4060	4060	4060	0
236	20240104	171000	165511945	4060	4060	4060	4060	0
237	20240104	170900	165511945	4060	4060	4060	4060	0
238	20240104	170800	165511945	4060	4060	4060	4060	0
239	20240104	170700	165511945	4060	4060	4060	4060	0
240	20240104	170600	165511945	4060	4060	4060	4060	0
241	20240104	170500	165511945	4060	4060	4060	4060	0
242	20240104	170400	165511945	4060	4060	4060	4060	1295
243	20240104	170300	165511945	4060	4060	4060	4060	0
244	20240104	170200	165511945	4060	4060	4060	4060	0
245	20240104	170100	165511945	4060	4060	4060	4060	0
246	20240104	170000	165511945	4060	4060	4060	4060	0
247	20240104	165900	165511945	4060	4060	4060	4060	0
248	20240104	165800	165511945	4060	4060	4060	4060	0
249	20240104	165700	165511945	4060	4060	4060	4060	0
250	20240104	165600	165511945	4060	4060	4060	4060	0
251	20240104	165500	165511945	4060	4060	4060	4060	0
252	20240104	165400	165511945	4060	4060	4060	4060	0
253	20240104	165300	165511945	4060	4060	4060	4060	0
254	20240104	165200	165511945	4060	4060	4060	4060	0
255	20240104	165100	165511945	4060	4060	4060	4060	0
256	20240104	165000	165511945	4060	4060	4060	4060	0
257	20240104	164900	165511945	4060	4060	4060	4060	0
258	20240104	164800	165511945	4060	4060	4060	4060	0
259	20240104	164700	165511945	4060	4060	4060	4060	0
260	20240104	164600	165511945	4060	4060	4060	4060	0
261	20240104	164500	165511945	4060	4060	4060	4060	0
262	20240104	164400	165511945	4060	4060	4060	4060	0
263	20240104	164300	165511945	4060	4060	4060	4060	0
264	20240104	164200	165511945	4060	4060	4060	4060	0
265	20240104	164100	165511945	4060	4060	4060	4060	0
266	20240104	164000	165511945	4060	4060	4060	4060	0
267	20240104	163900	165511945	4060	4060	4060	4060	0
268	20240104	163800	165511945	4060	4060	4060	4060	0
269	20240104	163700	165511945	4060	4060	4060	4060	0
270	20240104	163600	165511945	4060	4060	4060	4060	0
271	20240104	163500	165511945	4060	4060	4060	4060	0
272	20240104	163400	165511945	4060	4060	4060	4060	1295
273	20240104	163300	165511945	4060	4060	4060	4060	0
274	20240104	163200	165511945	4060	4060	4060	4060	0
275	20240104	163100	165511945	4060	4060	4060	4060	0
276	20240104	163000	165511945	4060	4060	4060	4060	0
277	20240104	162900	165511945	4060	4060	4060	4060	0
278	20240104	162800	165511945	4060	4060	4060	4060	0
279	20240104	162700	165511945	4060	4060	4060	4060	0
280	20240104	162600	165511945	4060	4060	4060	4060	0
281	20240104	162500	165511945	4060	4060	4060	4060	0
282	20240104	162400	165511945	4060	4060	4060	4060	0
283	20240104	162300	165511945	4060	4060	4060	4060	0
284	20240104	162200	165511945	4060	4060	4060	4060	0
285	20240104	162100	165511945	4060	4060	4060	4060	0
286	20240104	162000	165511945	4060	4060	4060	4060	0
287	20240104	161900	165511945	4060	4060	4060	4060	0
288	20240104	161800	165511945	4060	4060	4060	4060	0
289	20240104	161700	165511945	4060	4060	4060	4060	0
290	20240104	161600	165511945	4060	4060	4060	4060	0
291	20240104	161500	165511945	4060	4060	4060	4060	0
292	20240104	161400	165511945	4060	4060	4060	4060	0
293	20240104	161300	165511945	4060	4060	4060	4060	0
294	20240104	161200	165511945	4060	4060	4060	4060	0
295	20240104	161100	165511945	4060	4060	4060	4060	0
296	20240104	161000	165511945	4060	4060	4060	4060	0
297	20240104	160900	165511945	4060	4060	4060	4060	0
298	20240104	160800	165511945	4060	4060	4060	4060	0
299	20240104	160700	165511945	4060	4060	4060	4060	0
300	20240104	160600	165511945	4060	4060	4060	4060	0
301	20240104	160500	165511945	4060	4060	4060	4060	0
302	20240104	160400	165511945	4060	4060	4060	4060	1295
303	20240104	160300	165511945	4060	4060	4060	4060	0
304	20240104	160200	165511945	4060	4060	4060	4060	0
305	20240104	160100	165511945	4060	4060	4060	4060	0
306	20240104	160000	165511945	4060	4060	4060	4060	0
307	20240104	155900	165511945	4060	4060	4060	4060	0
308	20240104	155800	165511945	4060	4060	4060	4060	0
309	20240104	155700	165511945	4060	4060	4060	4060	0
310	20240104	155600	165511945	4060	4060	4060	4060	0
311	20240104	155500	165511945	4060	4060	4060	4060	0
312	20240104	155400	165511945	4060	4060	4060	4060	0
313	20240104	155300	165511945	4060	4060	4060	4060	0
314	20240104	155200	165511945	4060	4060	4060	4060	0
315	20240104	155100	165511945	4060	4060	4060	4060	0
316	20240104	155000	165511945	4060	4060	4060	4060	0
317	20240104	154900	165511945	4060	4060	4060	4060	0
318	20240104	154800	165511945	4060	4060	4060	4060	0
319	20240104	154700	165511945	4060	4060	4060	4060	0
320	20240104	154600	165511945	4060	4060	4060	4060	0
321	20240104	154500	165511945	4060	4060	4060	4060	0
322	20240104	154400	165511945	4060	4060	4060	4060	0
323	20240104	154300	165511945	4060	4060	4060	4060	0
324	20240104	154200	165511945	4060	4060	4060	4060	0
325	20240104	154100	165511945	4060	4060	4060	4060	0
326	20240104	154000	165511945	4060	4060	4060	4060	0
327	20240104	153900	165511945	4060	4060	4060	4060	0
328	20240104	153800	165511945	4060	4060	4060	4060	0
329	20240104	153700	165511945	4060	4060	4060	4060	0
330	20240104	153600	165511945	4060	4060	4060	4060	0
331	20240104	153500	165511945	4060	4060	4060	4060	0
332	20240104	153400	165511945	4060	4060	4060	4060	1295
333	20240104	153300	165511945	4060	4060	4060	4060	0
334	20240104	153200	165511945	4060	4060	4060	4060	0
335	20240104	153100	165511945	4060	4060	4060	4060	0
336	20240104	153000	165511945	4060	4060	4060	4060	1295
337	20240104	152900	160254245	4060	4060	4060	4060	0
338	20240104	152800	160254245	4060	4060	4060	4060	0
339	20240104	152700	160254245	4060	4060	4060	4060	0
340	20240104	152600	160254245	4060	4060	4060	4060	0
341	20240104	152500	160254245	4060	4060	4060	4060	0
342	20240104	152400	160254245	4060	4060	4060	4060	0
343	20240104	152300	160254245	4060	4060	4060	4060	0
344	20240104	152200	160254245	4060	4060	4060	4060	0
345	20240104	152100	160254245	4060	4060	4060	4060	0
346	20240104	152000	160254245	4060	4060	4060	4060	0
347	20240104	151900	160254245	4060	4060	4060	4060	0
348	20240104	151800	160254245	4060	4060	4060	4060	0
349	20240104	151700	160254245	4060	4060	4060	4060	0
350	20240104	151600	160254245	4060	4060	4060	4060	123
351	20240104	151500	159754865	4060	4060	4060	4060	0
352	20240104	151400	159754865	4060	4060	4060	4060	0
353	20240104	151300	159754865	4060	4060	4060	4060	0
354	20240104	151200	159754865	4060	4060	4060	4060	0
355	20240104	151100	159754865	4060	4060	4060	4060	876
356	20240104	151000	156198305	4060	4060	4060	4060	86
357	20240104	150900	155849145	4060	4060	4060	4060	0
358	20240104	150800	155849145	4060	4060	4060	4060	0
359	20240104	150700	155849145	4060	4060	4060	4060	0
360	20240104	150600	155849145	4060	4065	4065	4060	2285
361	20240104	150500	146569650	4065	4065	4065	4065	0
362	20240104	150400	146569650	4065	4065	4065	4065	0
363	20240104	150300	146569650	4065	4065	4065	4065	0
364	20240104	150200	146569650	4065	4065	4065	4065	16
365	20240104	150100	146504610	4065	4065	4065	4065	835
366	20240104	150000	143110335	4070	4070	4070	4070	531
367	20240104	145900	140949165	4070	4070	4070	4070	0
368	20240104	145800	140949165	4070	4070	4070	4070	1
369	20240104	145700	140945095	4070	4070	4070	4070	0
370	20240104	145600	140945095	4070	4070	4070	4070	0
371	20240104	145500	140945095	4070	4070	4070	4070	0
372	20240104	145400	140945095	4070	4070	4070	4070	0
373	20240104	145300	140945095	4070	4075	4075	4070	157
374	20240104	145200	140306070	4075	4075	4075	4075	150
375	20240104	145100	139694820	4075	4075	4075	4075	0
376	20240104	145000	139694820	4075	4075	4075	4075	9
377	20240104	144900	139658145	4075	4075	4075	4075	30
378	20240104	144800	139535895	4070	4070	4070	4070	0
379	20240104	144700	139535895	4070	4070	4070	4070	0
380	20240104	144600	139535895	4070	4070	4070	4070	1
381	20240104	144500	139531825	4070	4070	4070	4070	0
382	20240104	144400	139531825	4070	4070	4070	4070	0
383	20240104	144300	139531825	4070	4070	4070	4070	1
384	20240104	144200	139527755	4070	4085	4085	4070	102
385	20240104	144100	139111115	4085	4070	4085	4070	45
386	20240104	144000	138927950	4065	4065	4065	4065	500
387	20240104	143900	136895450	4070	4070	4070	4070	0
388	20240104	143800	136895450	4070	4070	4070	4065	260
389	20240104	143700	135837255	4070	4070	4070	4070	0
390	20240104	143600	135837255	4070	4090	4090	4070	54
391	20240104	143500	135616475	4090	4090	4090	4090	30
392	20240104	143400	135493775	4090	4090	4090	4090	0
393	20240104	143300	135493775	4090	4090	4090	4090	0
394	20240104	143200	135493775	4090	4090	4090	4090	0
395	20240104	143100	135493775	4090	4090	4090	4090	0
396	20240104	143000	135493775	4090	4090	4090	4090	0
397	20240104	142900	135493775	4090	4090	4090	4090	0
398	20240104	142800	135493775	4090	4090	4090	4090	0
399	20240104	142700	135493775	4090	4080	4090	4080	242
400	20240104	142600	134505450	4060	4060	4060	4060	0
401	20240104	142500	134505450	4060	4060	4060	4060	157
402	20240104	142400	133868030	4060	4060	4060	4060	396
403	20240104	142300	132260270	4065	4065	4065	4065	0
404	20240104	142200	132260270	4065	4065	4065	4065	0
405	20240104	142100	132260270	4065	4065	4065	4065	1
406	20240104	142000	132256205	4065	4065	4065	4065	58
407	20240104	141900	132020435	4065	4065	4065	4065	0
408	20240104	141800	132020435	4065	4065	4065	4065	0
409	20240104	141700	132020435	4065	4065	4065	4065	6
410	20240104	141600	131996045	4075	4075	4075	4075	0
411	20240104	141500	131996045	4075	4075	4075	4075	0
412	20240104	141400	131996045	4075	4075	4075	4075	0
413	20240104	141300	131996045	4075	4075	4075	4075	48
414	20240104	141200	131800445	4075	4075	4075	4075	1
415	20240104	141100	131796370	4080	4080	4080	4080	0
416	20240104	141000	131796370	4080	4080	4080	4080	0
417	20240104	140900	131796370	4080	4080	4080	4080	0
418	20240104	140800	131796370	4080	4080	4080	4080	0
419	20240104	140700	131796370	4080	4080	4080	4080	1
420	20240104	140600	131792290	4090	4090	4090	4090	10
421	20240104	140500	131751390	4090	4090	4090	4090	0
422	20240104	140400	131751390	4090	4090	4090	4090	200
423	20240104	140300	130933390	4090	4090	4090	4090	0
424	20240104	140200	130933390	4090	4090	4090	4090	0
425	20240104	140100	130933390	4090	4090	4090	4090	0
426	20240104	140000	130933390	4090	4090	4090	4090	1
427	20240104	135900	130929300	4060	4070	4070	4060	1016
428	20240104	135800	126797745	4090	4090	4090	4090	15
429	20240104	135700	126736395	4090	4090	4090	4090	20
430	20240104	135600	126654595	4095	4095	4095	4095	0
431	20240104	135500	126654595	4095	4095	4095	4095	244
432	20240104	135400	125655415	4090	4090	4090	4090	0
433	20240104	135300	125655415	4090	4090	4090	4090	0
434	20240104	135200	125655415	4090	4090	4090	4090	0
435	20240104	135100	125655415	4090	4090	4090	4090	0
436	20240104	135000	125655415	4090	4090	4090	4090	0
437	20240104	134900	125655415	4090	4090	4090	4090	0
438	20240104	134800	125655415	4090	4090	4090	4090	0
439	20240104	134700	125655415	4090	4090	4090	4090	0
440	20240104	134600	125655415	4090	4090	4090	4090	61
441	20240104	134500	125405925	4065	4065	4065	4065	0
442	20240104	134400	125405925	4065	4065	4065	4065	0
443	20240104	134300	125405925	4065	4065	4065	4065	0
444	20240104	134200	125405925	4065	4065	4065	4065	0
445	20240104	134100	125405925	4065	4065	4065	4065	5
446	20240104	134000	125385600	4065	4080	4080	4065	588
447	20240104	133900	122993635	4080	4080	4080	4080	0
448	20240104	133800	122993635	4080	4075	4080	4075	101
449	20240104	133700	122582045	4075	4075	4075	4075	0
450	20240104	133600	122582045	4075	4075	4075	4075	2
451	20240104	133500	122573895	4075	4075	4075	4075	0
452	20240104	133400	122573895	4075	4075	4075	4075	0
453	20240104	133300	122573895	4075	4075	4075	4075	0
454	20240104	133200	122573895	4075	4075	4075	4075	0
455	20240104	133100	122573895	4075	4075	4075	4075	1
456	20240104	133000	122569820	4070	4070	4070	4070	0
457	20240104	132900	122569820	4070	4070	4070	4070	0
458	20240104	132800	122569820	4070	4070	4070	4070	255
459	20240104	132700	121531970	4070	4070	4070	4070	0
460	20240104	132600	121531970	4070	4070	4070	4070	10
461	20240104	132500	121491270	4065	4065	4065	4065	0
462	20240104	132400	121491270	4065	4065	4065	4065	0
463	20240104	132300	121491270	4065	4065	4065	4065	1
464	20240104	132200	121487205	4065	4065	4065	4065	100
465	20240104	132100	121080705	4065	4065	4065	4065	0
466	20240104	132000	121080705	4065	4065	4065	4065	0
467	20240104	131900	121080705	4065	4065	4065	4065	0
468	20240104	131800	121080705	4065	4065	4065	4065	50
469	20240104	131700	120877455	4065	4065	4065	4065	1
470	20240104	131600	120873390	4070	4070	4070	4070	575
471	20240104	131500	118533140	4075	4075	4075	4075	0
472	20240104	131400	118533140	4075	4075	4075	4075	33
473	20240104	131300	118398665	4075	4080	4080	4075	664
474	20240104	131200	115692660	4080	4080	4080	4080	0
475	20240104	131100	115692660	4080	4080	4080	4080	0
476	20240104	131000	115692660	4080	4080	4080	4080	0
477	20240104	130900	115692660	4080	4080	4080	4080	0
478	20240104	130800	115692660	4080	4080	4080	4080	0
479	20240104	130700	115692660	4080	4080	4080	4080	0
480	20240104	130600	115692660	4080	4080	4080	4080	0
481	20240104	130500	115692660	4080	4080	4080	4080	1
482	20240104	130400	115688580	4100	4100	4100	4100	0
483	20240104	130300	115688580	4100	4100	4100	4100	0
484	20240104	130200	115688580	4100	4100	4100	4100	0
485	20240104	130100	115688580	4100	4100	4100	4100	0
486	20240104	130000	115688580	4100	4100	4100	4100	17
487	20240104	125900	115618880	4100	4100	4100	4100	50
488	20240104	125800	115413880	4080	4080	4080	4080	337
489	20240104	125700	114038920	4085	4085	4085	4085	0
490	20240104	125600	114038920	4085	4085	4085	4085	0
491	20240104	125500	114038920	4085	4085	4085	4085	180
492	20240104	125400	113303620	4100	4100	4100	4100	0
493	20240104	125300	113303620	4100	4100	4100	4100	0
494	20240104	125200	113303620	4100	4100	4100	4100	83
495	20240104	125100	112963320	4100	4100	4100	4100	0
496	20240104	125000	112963320	4100	4100	4100	4100	0
497	20240104	124900	112963320	4100	4100	4100	4100	24
498	20240104	124800	112864920	4100	4100	4100	4100	50
499	20240104	124700	112659920	4100	4100	4100	4100	0
500	20240104	124600	112659920	4100	4100	4100	4100	104
501	20240104	124500	112233520	4100	4100	4100	4100	0
502	20240104	124400	112233520	4100	4100	4100	4100	0
503	20240104	124300	112233520	4100	4100	4100	4100	1
504	20240104	124200	112229420	4100	4100	4100	4100	1
505	20240104	124100	112225320	4095	4090	4095	4090	4
506	20240104	124000	112208955	4080	4080	4080	4080	0
507	20240104	123900	112208955	4080	4080	4080	4080	6
508	20240104	123800	112184475	4080	4080	4080	4080	0
509	20240104	123700	112184475	4080	4080	4080	4080	0
510	20240104	123600	112184475	4080	4080	4080	4080	10
511	20240104	123500	112143675	4080	4080	4080	4080	0
512	20240104	123400	112143675	4080	4080	4080	4080	100
513	20240104	123300	111735675	4080	4080	4080	4080	0
514	20240104	123200	111735675	4080	4080	4080	4080	0
515	20240104	123100	111735675	4080	4080	4080	4080	0
516	20240104	123000	111735675	4080	4080	4080	4080	0
517	20240104	122900	111735675	4080	4080	4080	4080	0
518	20240104	122800	111735675	4080	4080	4080	4080	0
519	20240104	122700	111735675	4080	4080	4080	4080	0
520	20240104	122600	111735675	4080	4080	4080	4080	0
521	20240104	122500	111735675	4080	4080	4080	4080	0
522	20240104	122400	111735675	4080	4080	4080	4080	0
523	20240104	122300	111735675	4080	4080	4080	4080	0
524	20240104	122200	111735675	4080	4080	4080	4080	0
525	20240104	122100	111735675	4080	4080	4080	4080	0
526	20240104	122000	111735675	4080	4080	4080	4080	138
527	20240104	121900	111172635	4080	4080	4080	4080	0
528	20240104	121800	111172635	4080	4080	4080	4080	251
529	20240104	121700	110148555	4080	4080	4080	4080	0
530	20240104	121600	110148555	4080	4080	4080	4080	0
531	20240104	121500	110148555	4080	4080	4080	4080	0
532	20240104	121400	110148555	4080	4080	4080	4080	55
533	20240104	121300	109924155	4060	4060	4060	4060	0
534	20240104	121200	109924155	4060	4060	4060	4060	0
535	20240104	121100	109924155	4060	4060	4060	4060	100
536	20240104	121000	109518155	4060	4060	4060	4060	0
537	20240104	120900	109518155	4060	4060	4060	4060	0
538	20240104	120800	109518155	4060	4060	4060	4060	0
539	20240104	120700	109518155	4060	4060	4060	4060	1
540	20240104	120600	109514095	4060	4060	4060	4060	0
541	20240104	120500	109514095	4060	4060	4060	4060	0
542	20240104	120400	109514095	4060	4060	4060	4060	0
543	20240104	120300	109514095	4060	4060	4060	4060	0
544	20240104	120200	109514095	4060	4060	4060	4060	0
545	20240104	120100	109514095	4060	4060	4060	4060	0
546	20240104	120000	109514095	4060	4060	4060	4060	0
547	20240104	115900	109514095	4060	4060	4060	4060	0
548	20240104	115800	109514095	4060	4060	4060	4060	0
549	20240104	115700	109514095	4060	4060	4060	4060	0
550	20240104	115600	109514095	4060	4060	4060	4060	0
551	20240104	115500	109514095	4060	4060	4060	4060	0
552	20240104	115400	109514095	4060	4060	4060	4060	0
553	20240104	115300	109514095	4060	4065	4065	4060	60
554	20240104	115200	109270490	4060	4060	4060	4060	0
555	20240104	115100	109270490	4060	4060	4060	4060	0
556	20240104	115000	109270490	4060	4060	4060	4060	0
557	20240104	114900	109270490	4060	4060	4060	4060	1
558	20240104	114800	109266430	4060	4060	4060	4060	0
559	20240104	114700	109266430	4060	4060	4060	4060	60
560	20240104	114600	109022830	4055	4055	4055	4055	0
561	20240104	114500	109022830	4055	4055	4055	4055	0
562	20240104	114400	109022830	4055	4060	4060	4055	50
563	20240104	114300	108819925	4065	4065	4065	4060	91
564	20240104	114200	108450235	4060	4065	4065	4060	504
565	20240104	114100	106402725	4065	4065	4065	4065	1
566	20240104	114000	106398660	4065	4065	4065	4065	0
567	20240104	113900	106398660	4065	4065	4065	4065	184
568	20240104	113800	105650700	4080	4080	4080	4080	0
569	20240104	113700	105650700	4080	4080	4080	4080	0
570	20240104	113600	105650700	4080	4080	4080	4080	0
571	20240104	113500	105650700	4080	4065	4080	4060	1010
572	20240104	113400	101548975	4065	4065	4065	4065	1
573	20240104	113300	101544910	4065	4085	4085	4065	1793
574	20240104	113200	94234310	4090	4090	4090	4090	0
575	20240104	113100	94234310	4090	4090	4090	4090	976
576	20240104	113000	90242470	4090	4095	4095	4090	300
577	20240104	112900	89014270	4100	4100	4100	4100	74
578	20240104	112800	88710870	4100	4100	4100	4100	0
579	20240104	112700	88710870	4100	4100	4100	4100	2
580	20240104	112600	88702670	4105	4105	4105	4105	0
581	20240104	112500	88702670	4105	4105	4105	4105	0
582	20240104	112400	88702670	4105	4105	4105	4105	0
583	20240104	112300	88702670	4105	4105	4105	4105	0
584	20240104	112200	88702670	4105	4100	4105	4100	51
585	20240104	112100	88493565	4090	4090	4090	4090	0
586	20240104	112000	88493565	4090	4090	4090	4090	0
587	20240104	111900	88493565	4090	4090	4090	4090	0
588	20240104	111800	88493565	4090	4090	4090	4090	0
589	20240104	111700	88493565	4090	4095	4095	4090	73
590	20240104	111600	88194650	4105	4105	4105	4105	0
591	20240104	111500	88194650	4105	4105	4105	4105	0
592	20240104	111400	88194650	4105	4105	4105	4105	0
593	20240104	111300	88194650	4105	4105	4105	4105	15
594	20240104	111200	88133075	4105	4095	4105	4095	130
595	20240104	111100	87600335	4090	4090	4090	4090	171
596	20240104	111000	86900945	4095	4095	4095	4095	0
597	20240104	110900	86900945	4095	4095	4095	4095	0
598	20240104	110800	86900945	4095	4095	4095	4095	0
599	20240104	110700	86900945	4095	4095	4095	4095	0
600	20240104	110600	86900945	4095	4095	4095	4095	0
601	20240104	110500	86900945	4095	4095	4095	4095	788
602	20240104	110400	83674085	4105	4105	4105	4105	100
603	20240104	110300	83263585	4110	4110	4110	4110	0
604	20240104	110200	83263585	4110	4095	4110	4095	125
605	20240104	110100	82750660	4095	4095	4095	4095	1
606	20240104	110000	82746565	4100	4100	4100	4100	0
607	20240104	105900	82746565	4100	4100	4100	4100	100
608	20240104	105800	82336565	4100	4100	4100	4100	7
609	20240104	105700	82307865	4100	4100	4100	4100	6
610	20240104	105600	82283265	4100	4100	4100	4100	0
611	20240104	105500	82283265	4100	4100	4100	4100	0
612	20240104	105400	82283265	4100	4100	4100	4100	0
613	20240104	105300	82283265	4100	4100	4100	4100	0
614	20240104	105200	82283265	4100	4100	4100	4100	500
615	20240104	105100	80233265	4100	4100	4100	4100	0
616	20240104	105000	80233265	4100	4100	4100	4100	72
617	20240104	104900	79938065	4100	4100	4100	4100	0
618	20240104	104800	79938065	4100	4100	4100	4100	2
619	20240104	104700	79929865	4095	4100	4100	4095	346
620	20240104	104600	78511590	4100	4100	4100	4100	400
621	20240104	104500	76871590	4100	4100	4100	4100	0
622	20240104	104400	76871590	4100	4100	4100	4100	0
623	20240104	104300	76871590	4100	4100	4100	4100	1000
624	20240104	104200	72771590	4100	4130	4130	4100	133
625	20240104	104100	72226175	4105	4130	4130	4105	2
626	20240104	104000	72217940	4105	4100	4105	4100	73
627	20240104	103900	71918475	4100	4110	4110	4100	870
628	20240104	103800	68349835	4110	4110	4110	4110	0
629	20240104	103700	68349835	4110	4110	4110	4110	2
630	20240104	103600	68341615	4110	4115	4115	4110	122
631	20240104	103500	67839695	4130	4130	4130	4130	0
632	20240104	103400	67839695	4130	4130	4130	4130	0
633	20240104	103300	67839695	4130	4130	4130	4130	0
634	20240104	103200	67839695	4130	4130	4130	4130	0
635	20240104	103100	67839695	4130	4130	4130	4130	0
636	20240104	103000	67839695	4130	4130	4130	4130	0
637	20240104	102900	67839695	4130	4130	4130	4130	0
638	20240104	102800	67839695	4130	4130	4130	4130	0
639	20240104	102700	67839695	4130	4130	4130	4130	175
640	20240104	102600	67116945	4130	4130	4130	4130	301
641	20240104	102500	65873815	4120	4120	4120	4120	244
642	20240104	102400	64868535	4120	4120	4120	4120	0
643	20240104	102300	64868535	4120	4120	4120	4120	0
644	20240104	102200	64868535	4120	4120	4120	4120	1
645	20240104	102100	64864415	4105	4105	4105	4105	7
646	20240104	102000	64835680	4120	4120	4120	4120	0
647	20240104	101900	64835680	4120	4120	4120	4120	1
648	20240104	101800	64831560	4115	4115	4115	4115	0
649	20240104	101700	64831560	4115	4115	4115	4115	0
650	20240104	101600	64831560	4115	4105	4115	4105	465
651	20240104	101500	62921735	4105	4105	4105	4105	0
652	20240104	101400	62921735	4105	4110	4110	4105	555
653	20240104	101300	60642215	4115	4115	4115	4115	6
654	20240104	101200	60617525	4125	4125	4125	4125	0
655	20240104	101100	60617525	4125	4125	4125	4125	0
656	20240104	101000	60617525	4125	4125	4125	4125	0
657	20240104	100900	60617525	4125	4125	4125	4125	259
658	20240104	100800	59549150	4125	4125	4125	4125	0
659	20240104	100700	59549150	4125	4125	4125	4125	24
660	20240104	100600	59450150	4125	4125	4125	4125	1
661	20240104	100500	59446025	4125	4125	4125	4125	0
662	20240104	100400	59446025	4125	4125	4125	4125	0
663	20240104	100300	59446025	4125	4125	4125	4125	0
664	20240104	100200	59446025	4125	4125	4125	4125	0
665	20240104	100100	59446025	4125	4125	4125	4125	0
666	20240104	100000	59446025	4125	4125	4125	4125	483
667	20240104	095900	57453650	4125	4125	4125	4125	0
668	20240104	095800	57453650	4125	4125	4125	4125	10
669	20240104	095700	57412400	4125	4125	4125	4125	0
670	20240104	095600	57412400	4125	4125	4125	4125	100
671	20240104	095500	56999900	4130	4130	4130	4130	359
672	20240104	095400	55517230	4125	4125	4125	4125	331
673	20240104	095300	54151855	4125	4125	4125	4125	0
674	20240104	095200	54151855	4125	4125	4125	4125	0
675	20240104	095100	54151855	4125	4125	4125	4125	0
676	20240104	095000	54151855	4125	4125	4125	4125	11
677	20240104	094900	54106480	4105	4105	4105	4105	0
678	20240104	094800	54106480	4105	4105	4105	4105	1102
679	20240104	094700	49582770	4105	4105	4105	4105	0
680	20240104	094600	49582770	4105	4105	4105	4105	0
681	20240104	094500	49582770	4105	4105	4105	4105	161
682	20240104	094400	48921865	4100	4100	4100	4100	0
683	20240104	094300	48921865	4100	4110	4110	4100	1250
684	20240104	094200	43792235	4110	4110	4110	4110	85
685	20240104	094100	43442885	4120	4120	4120	4120	0
686	20240104	094000	43442885	4120	4120	4120	4120	0
687	20240104	093900	43442885	4120	4120	4120	4120	0
688	20240104	093800	43442885	4120	4120	4120	4120	232
689	20240104	093700	42487045	4125	4125	4125	4125	40
690	20240104	093600	42322045	4125	4125	4125	4125	3
691	20240104	093500	42309670	4130	4130	4130	4130	0
692	20240104	093400	42309670	4130	4130	4130	4130	18
693	20240104	093300	42235330	4130	4130	4130	4130	0
694	20240104	093200	42235330	4130	4130	4130	4130	0
695	20240104	093100	42235330	4130	4125	4130	4115	1101
696	20240104	093000	37688220	4130	4130	4130	4130	5
697	20240104	092900	37667570	4130	4130	4130	4130	0
698	20240104	092800	37667570	4130	4110	4130	4110	45
699	20240104	092700	37482520	4110	4110	4110	4110	356
700	20240104	092600	36019360	4110	4110	4110	4110	20
701	20240104	092500	35937160	4110	4110	4110	4110	197
702	20240104	092400	35127490	4110	4110	4110	4110	152
703	20240104	092300	34502770	4110	4105	4110	4105	906
704	20240104	092200	30779180	4105	4105	4105	4105	247
705	20240104	092100	29765245	4110	4110	4110	4110	250
706	20240104	092000	28737745	4110	4110	4110	4110	23
707	20240104	091900	28643215	4115	4115	4115	4115	100
708	20240104	091800	28231715	4115	4115	4115	4115	25
709	20240104	091700	28128840	4115	4115	4115	4115	203
710	20240104	091600	27293495	4115	4120	4130	4115	172
711	20240104	091500	26584840	4120	4130	4130	4120	2
712	20240104	091400	26576590	4140	4140	4140	4140	1000
713	20240104	091300	22436590	4140	4140	4140	4140	0
714	20240104	091200	22436590	4140	4140	4140	4140	838
715	20240104	091100	18967270	4140	4140	4140	4140	300
716	20240104	091000	17725270	4105	4105	4105	4105	0
717	20240104	090900	17725270	4105	4105	4105	4105	400
718	20240104	090800	16083270	4140	4130	4140	4130	1000
719	20240104	090700	11947815	4130	4130	4130	4130	26
720	20240104	090600	11840435	4105	4105	4105	4105	0
721	20240104	090500	11840435	4105	4105	4105	4100	887
722	20240104	090400	8201480	4100	4100	4100	4100	0
723	20240104	090300	8201480	4100	4105	4105	4100	51
724	20240104	090200	7992330	4100	4130	4130	4100	1016
725	20240104	090100	3825700	4130	4130	4130	4100	410
726	20240104	090000	2142000	4105	4125	4125	4105	520