KissMeData/378850/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	212700	193774980	4085	4085	4085	4085	1062
3	20240103	212600	193774980	4085	4085	4085	4085	0
4	20240103	212500	193774980	4085	4085	4085	4085	0
5	20240103	212400	193774980	4085	4085	4085	4085	0
6	20240103	212300	193774980	4085	4085	4085	4085	0
7	20240103	212200	193774980	4085	4085	4085	4085	0
8	20240103	212100	193774980	4085	4085	4085	4085	0
9	20240103	212000	193774980	4085	4085	4085	4085	0
10	20240103	211900	193774980	4085	4085	4085	4085	0
11	20240103	211800	193774980	4085	4085	4085	4085	0
12	20240103	211700	193774980	4085	4085	4085	4085	0
13	20240103	211600	193774980	4085	4085	4085	4085	0
14	20240103	211500	193774980	4085	4085	4085	4085	0
15	20240103	211400	193774980	4085	4085	4085	4085	0
16	20240103	211300	193774980	4085	4085	4085	4085	0
17	20240103	211200	193774980	4085	4085	4085	4085	0
18	20240103	211100	193774980	4085	4085	4085	4085	0
19	20240103	211000	193774980	4085	4085	4085	4085	0
20	20240103	210900	193774980	4085	4085	4085	4085	0
21	20240103	210800	193774980	4085	4085	4085	4085	0
22	20240103	210700	193774980	4085	4085	4085	4085	0
23	20240103	210600	193774980	4085	4085	4085	4085	0
24	20240103	210500	193774980	4085	4085	4085	4085	0
25	20240103	210400	193774980	4085	4085	4085	4085	0
26	20240103	210300	193774980	4085	4085	4085	4085	0
27	20240103	210200	193774980	4085	4085	4085	4085	0
28	20240103	210100	193774980	4085	4085	4085	4085	0
29	20240103	210000	193774980	4085	4085	4085	4085	0
30	20240103	205900	193774980	4085	4085	4085	4085	0
31	20240103	205800	193774980	4085	4085	4085	4085	0
32	20240103	205700	193774980	4085	4085	4085	4085	1062
33	20240103	205600	193774980	4085	4085	4085	4085	0
34	20240103	205500	193774980	4085	4085	4085	4085	0
35	20240103	205400	193774980	4085	4085	4085	4085	0
36	20240103	205300	193774980	4085	4085	4085	4085	0
37	20240103	205200	193774980	4085	4085	4085	4085	0
38	20240103	205100	193774980	4085	4085	4085	4085	0
39	20240103	205000	193774980	4085	4085	4085	4085	0
40	20240103	204900	193774980	4085	4085	4085	4085	0
41	20240103	204800	193774980	4085	4085	4085	4085	0
42	20240103	204700	193774980	4085	4085	4085	4085	0
43	20240103	204600	193774980	4085	4085	4085	4085	0
44	20240103	204500	193774980	4085	4085	4085	4085	0
45	20240103	204400	193774980	4085	4085	4085	4085	0
46	20240103	204300	193774980	4085	4085	4085	4085	0
47	20240103	204200	193774980	4085	4085	4085	4085	0
48	20240103	204100	193774980	4085	4085	4085	4085	0
49	20240103	204000	193774980	4085	4085	4085	4085	0
50	20240103	203900	193774980	4085	4085	4085	4085	0
51	20240103	203800	193774980	4085	4085	4085	4085	0
52	20240103	203700	193774980	4085	4085	4085	4085	0
53	20240103	203600	193774980	4085	4085	4085	4085	0
54	20240103	203500	193774980	4085	4085	4085	4085	0
55	20240103	203400	193774980	4085	4085	4085	4085	0
56	20240103	203300	193774980	4085	4085	4085	4085	0
57	20240103	203200	193774980	4085	4085	4085	4085	0
58	20240103	203100	193774980	4085	4085	4085	4085	0
59	20240103	203000	193774980	4085	4085	4085	4085	0
60	20240103	202900	193774980	4085	4085	4085	4085	0
61	20240103	202800	193774980	4085	4085	4085	4085	0
62	20240103	202700	193774980	4085	4085	4085	4085	1062
63	20240103	202600	193774980	4085	4085	4085	4085	0
64	20240103	202500	193774980	4085	4085	4085	4085	0
65	20240103	202400	193774980	4085	4085	4085	4085	0
66	20240103	202300	193774980	4085	4085	4085	4085	0
67	20240103	202200	193774980	4085	4085	4085	4085	0
68	20240103	202100	193774980	4085	4085	4085	4085	0
69	20240103	202000	193774980	4085	4085	4085	4085	0
70	20240103	201900	193774980	4085	4085	4085	4085	0
71	20240103	201800	193774980	4085	4085	4085	4085	0
72	20240103	201700	193774980	4085	4085	4085	4085	0
73	20240103	201600	193774980	4085	4085	4085	4085	0
74	20240103	201500	193774980	4085	4085	4085	4085	0
75	20240103	201400	193774980	4085	4085	4085	4085	0
76	20240103	201300	193774980	4085	4085	4085	4085	0
77	20240103	201200	193774980	4085	4085	4085	4085	0
78	20240103	201100	193774980	4085	4085	4085	4085	0
79	20240103	201000	193774980	4085	4085	4085	4085	0
80	20240103	200900	193774980	4085	4085	4085	4085	0
81	20240103	200800	193774980	4085	4085	4085	4085	0
82	20240103	200700	193774980	4085	4085	4085	4085	0
83	20240103	200600	193774980	4085	4085	4085	4085	0
84	20240103	200500	193774980	4085	4085	4085	4085	0
85	20240103	200400	193774980	4085	4085	4085	4085	0
86	20240103	200300	193774980	4085	4085	4085	4085	0
87	20240103	200200	193774980	4085	4085	4085	4085	0
88	20240103	200100	193774980	4085	4085	4085	4085	0
89	20240103	200000	193774980	4085	4085	4085	4085	0
90	20240103	195900	193774980	4085	4085	4085	4085	0
91	20240103	195800	193774980	4085	4085	4085	4085	0
92	20240103	195700	193774980	4085	4085	4085	4085	1062
93	20240103	195600	193774980	4085	4085	4085	4085	0
94	20240103	195500	193774980	4085	4085	4085	4085	0
95	20240103	195400	193774980	4085	4085	4085	4085	0
96	20240103	195300	193774980	4085	4085	4085	4085	0
97	20240103	195200	193774980	4085	4085	4085	4085	0
98	20240103	195100	193774980	4085	4085	4085	4085	0
99	20240103	195000	193774980	4085	4085	4085	4085	0
100	20240103	194900	193774980	4085	4085	4085	4085	0
101	20240103	194800	193774980	4085	4085	4085	4085	0
102	20240103	194700	193774980	4085	4085	4085	4085	0
103	20240103	194600	193774980	4085	4085	4085	4085	0
104	20240103	194500	193774980	4085	4085	4085	4085	0
105	20240103	194400	193774980	4085	4085	4085	4085	0
106	20240103	194300	193774980	4085	4085	4085	4085	0
107	20240103	194200	193774980	4085	4085	4085	4085	0
108	20240103	194100	193774980	4085	4085	4085	4085	0
109	20240103	194000	193774980	4085	4085	4085	4085	0
110	20240103	193900	193774980	4085	4085	4085	4085	0
111	20240103	193800	193774980	4085	4085	4085	4085	0
112	20240103	193700	193774980	4085	4085	4085	4085	0
113	20240103	193600	193774980	4085	4085	4085	4085	0
114	20240103	193500	193774980	4085	4085	4085	4085	0
115	20240103	193400	193774980	4085	4085	4085	4085	0
116	20240103	193300	193774980	4085	4085	4085	4085	0
117	20240103	193200	193774980	4085	4085	4085	4085	0
118	20240103	193100	193774980	4085	4085	4085	4085	0
119	20240103	193000	193774980	4085	4085	4085	4085	0
120	20240103	192900	193774980	4085	4085	4085	4085	0
121	20240103	192800	193774980	4085	4085	4085	4085	0
122	20240103	192700	193774980	4085	4085	4085	4085	1062
123	20240103	192600	193774980	4085	4085	4085	4085	0
124	20240103	192500	193774980	4085	4085	4085	4085	0
125	20240103	192400	193774980	4085	4085	4085	4085	0
126	20240103	192300	193774980	4085	4085	4085	4085	0
127	20240103	192200	193774980	4085	4085	4085	4085	0
128	20240103	192100	193774980	4085	4085	4085	4085	0
129	20240103	192000	193774980	4085	4085	4085	4085	0
130	20240103	191900	193774980	4085	4085	4085	4085	0
131	20240103	191800	193774980	4085	4085	4085	4085	0
132	20240103	191700	193774980	4085	4085	4085	4085	0
133	20240103	191600	193774980	4085	4085	4085	4085	0
134	20240103	191500	193774980	4085	4085	4085	4085	0
135	20240103	191400	193774980	4085	4085	4085	4085	0
136	20240103	191300	193774980	4085	4085	4085	4085	0
137	20240103	191200	193774980	4085	4085	4085	4085	0
138	20240103	191100	193774980	4085	4085	4085	4085	0
139	20240103	191000	193774980	4085	4085	4085	4085	0
140	20240103	190900	193774980	4085	4085	4085	4085	0
141	20240103	190800	193774980	4085	4085	4085	4085	0
142	20240103	190700	193774980	4085	4085	4085	4085	0
143	20240103	190600	193774980	4085	4085	4085	4085	0
144	20240103	190500	193774980	4085	4085	4085	4085	0
145	20240103	190400	193774980	4085	4085	4085	4085	0
146	20240103	190300	193774980	4085	4085	4085	4085	0
147	20240103	190200	193774980	4085	4085	4085	4085	0
148	20240103	190100	193774980	4085	4085	4085	4085	0
149	20240103	190000	193774980	4085	4085	4085	4085	0
150	20240103	185900	193774980	4085	4085	4085	4085	0
151	20240103	185800	193774980	4085	4085	4085	4085	0
152	20240103	185700	193774980	4085	4085	4085	4085	1062
153	20240103	185600	193774980	4085	4085	4085	4085	0
154	20240103	185500	193774980	4085	4085	4085	4085	0
155	20240103	185400	193774980	4085	4085	4085	4085	0
156	20240103	185300	193774980	4085	4085	4085	4085	0
157	20240103	185200	193774980	4085	4085	4085	4085	0
158	20240103	185100	193774980	4085	4085	4085	4085	0
159	20240103	185000	193774980	4085	4085	4085	4085	0
160	20240103	184900	193774980	4085	4085	4085	4085	0
161	20240103	184800	193774980	4085	4085	4085	4085	0
162	20240103	184700	193774980	4085	4085	4085	4085	0
163	20240103	184600	193774980	4085	4085	4085	4085	0
164	20240103	184500	193774980	4085	4085	4085	4085	0
165	20240103	184400	193774980	4085	4085	4085	4085	0
166	20240103	184300	193774980	4085	4085	4085	4085	0
167	20240103	184200	193774980	4085	4085	4085	4085	0
168	20240103	184100	193774980	4085	4085	4085	4085	0
169	20240103	184000	193774980	4085	4085	4085	4085	0
170	20240103	183900	193774980	4085	4085	4085	4085	0
171	20240103	183800	193774980	4085	4085	4085	4085	0
172	20240103	183700	193774980	4085	4085	4085	4085	0
173	20240103	183600	193774980	4085	4085	4085	4085	0
174	20240103	183500	193774980	4085	4085	4085	4085	0
175	20240103	183400	193774980	4085	4085	4085	4085	0
176	20240103	183300	193774980	4085	4085	4085	4085	0
177	20240103	183200	193774980	4085	4085	4085	4085	0
178	20240103	183100	193774980	4085	4085	4085	4085	0
179	20240103	183000	193774980	4085	4085	4085	4085	0
180	20240103	182900	193774980	4085	4085	4085	4085	0
181	20240103	182800	193774980	4085	4085	4085	4085	0
182	20240103	182700	193774980	4085	4085	4085	4085	1062
183	20240103	182600	193774980	4085	4085	4085	4085	0
184	20240103	182500	193774980	4085	4085	4085	4085	0
185	20240103	182400	193774980	4085	4085	4085	4085	0
186	20240103	182300	193774980	4085	4085	4085	4085	0
187	20240103	182200	193774980	4085	4085	4085	4085	0
188	20240103	182100	193774980	4085	4085	4085	4085	0
189	20240103	182000	193774980	4085	4085	4085	4085	0
190	20240103	181900	193774980	4085	4085	4085	4085	0
191	20240103	181800	193774980	4085	4085	4085	4085	0
192	20240103	181700	193774980	4085	4085	4085	4085	0
193	20240103	181600	193774980	4085	4085	4085	4085	0
194	20240103	181500	193774980	4085	4085	4085	4085	0
195	20240103	181400	193774980	4085	4085	4085	4085	0
196	20240103	181300	193774980	4085	4085	4085	4085	0
197	20240103	181200	193774980	4085	4085	4085	4085	0
198	20240103	181100	193774980	4085	4085	4085	4085	0
199	20240103	181000	193774980	4085	4085	4085	4085	0
200	20240103	180900	193774980	4085	4085	4085	4085	0
201	20240103	180800	193774980	4085	4085	4085	4085	0
202	20240103	180700	193774980	4085	4085	4085	4085	0
203	20240103	180600	193774980	4085	4085	4085	4085	0
204	20240103	180500	193774980	4085	4085	4085	4085	0
205	20240103	180400	193774980	4085	4085	4085	4085	0
206	20240103	180300	193774980	4085	4085	4085	4085	0
207	20240103	180200	193774980	4085	4085	4085	4085	0
208	20240103	180100	193774980	4085	4085	4085	4085	0
209	20240103	180000	193774980	4085	4085	4085	4085	0
210	20240103	175900	193774980	4085	4085	4085	4085	0
211	20240103	175800	193774980	4085	4085	4085	4085	0
212	20240103	175700	193774980	4085	4085	4085	4085	1062
213	20240103	175600	193774980	4085	4085	4085	4085	0
214	20240103	175500	193774980	4085	4085	4085	4085	0
215	20240103	175400	193774980	4085	4085	4085	4085	0
216	20240103	175300	193774980	4085	4085	4085	4085	0
217	20240103	175200	193774980	4085	4085	4085	4085	0
218	20240103	175100	193774980	4085	4085	4085	4085	0
219	20240103	175000	193774980	4085	4085	4085	4085	0
220	20240103	174900	193774980	4085	4085	4085	4085	0
221	20240103	174800	193774980	4085	4085	4085	4085	0
222	20240103	174700	193774980	4085	4085	4085	4085	0
223	20240103	174600	193774980	4085	4085	4085	4085	0
224	20240103	174500	193774980	4085	4085	4085	4085	0
225	20240103	174400	193774980	4085	4085	4085	4085	0
226	20240103	174300	193774980	4085	4085	4085	4085	0
227	20240103	174200	193774980	4085	4085	4085	4085	0
228	20240103	174100	193774980	4085	4085	4085	4085	0
229	20240103	174000	193774980	4085	4085	4085	4085	0
230	20240103	173900	193774980	4085	4085	4085	4085	0
231	20240103	173800	193774980	4085	4085	4085	4085	0
232	20240103	173700	193774980	4085	4085	4085	4085	0
233	20240103	173600	193774980	4085	4085	4085	4085	0
234	20240103	173500	193774980	4085	4085	4085	4085	0
235	20240103	173400	193774980	4085	4085	4085	4085	0
236	20240103	173300	193774980	4085	4085	4085	4085	0
237	20240103	173200	193774980	4085	4085	4085	4085	0
238	20240103	173100	193774980	4085	4085	4085	4085	0
239	20240103	173000	193774980	4085	4085	4085	4085	0
240	20240103	172900	193774980	4085	4085	4085	4085	0
241	20240103	172800	193774980	4085	4085	4085	4085	0
242	20240103	172700	193774980	4085	4085	4085	4085	1062
243	20240103	172600	193774980	4085	4085	4085	4085	0
244	20240103	172500	193774980	4085	4085	4085	4085	0
245	20240103	172400	193774980	4085	4085	4085	4085	0
246	20240103	172300	193774980	4085	4085	4085	4085	0
247	20240103	172200	193774980	4085	4085	4085	4085	0
248	20240103	172100	193774980	4085	4085	4085	4085	0
249	20240103	172000	193774980	4085	4085	4085	4085	0
250	20240103	171900	193774980	4085	4085	4085	4085	0
251	20240103	171800	193774980	4085	4085	4085	4085	0
252	20240103	171700	193774980	4085	4085	4085	4085	0
253	20240103	171600	193774980	4085	4085	4085	4085	0
254	20240103	171500	193774980	4085	4085	4085	4085	0
255	20240103	171400	193774980	4085	4085	4085	4085	0
256	20240103	171300	193774980	4085	4085	4085	4085	0
257	20240103	171200	193774980	4085	4085	4085	4085	0
258	20240103	171100	193774980	4085	4085	4085	4085	0
259	20240103	171000	193774980	4085	4085	4085	4085	0
260	20240103	170900	193774980	4085	4085	4085	4085	0
261	20240103	170800	193774980	4085	4085	4085	4085	0
262	20240103	170700	193774980	4085	4085	4085	4085	0
263	20240103	170600	193774980	4085	4085	4085	4085	0
264	20240103	170500	193774980	4085	4085	4085	4085	0
265	20240103	170400	193774980	4085	4085	4085	4085	0
266	20240103	170300	193774980	4085	4085	4085	4085	0
267	20240103	170200	193774980	4085	4085	4085	4085	0
268	20240103	170100	193774980	4085	4085	4085	4085	0
269	20240103	170000	193774980	4085	4085	4085	4085	0
270	20240103	165900	193774980	4085	4085	4085	4085	0
271	20240103	165800	193774980	4085	4085	4085	4085	0
272	20240103	165700	193774980	4085	4085	4085	4085	1062
273	20240103	165600	193774980	4085	4085	4085	4085	0
274	20240103	165500	193774980	4085	4085	4085	4085	0
275	20240103	165400	193774980	4085	4085	4085	4085	0
276	20240103	165300	193774980	4085	4085	4085	4085	0
277	20240103	165200	193774980	4085	4085	4085	4085	0
278	20240103	165100	193774980	4085	4085	4085	4085	0
279	20240103	165000	193774980	4085	4085	4085	4085	0
280	20240103	164900	193774980	4085	4085	4085	4085	0
281	20240103	164800	193774980	4085	4085	4085	4085	0
282	20240103	164700	193774980	4085	4085	4085	4085	0
283	20240103	164600	193774980	4085	4085	4085	4085	0
284	20240103	164500	193774980	4085	4085	4085	4085	0
285	20240103	164400	193774980	4085	4085	4085	4085	0
286	20240103	164300	193774980	4085	4085	4085	4085	0
287	20240103	164200	193774980	4085	4085	4085	4085	0
288	20240103	164100	193774980	4085	4085	4085	4085	0
289	20240103	164000	193774980	4085	4085	4085	4085	0
290	20240103	163900	193774980	4085	4085	4085	4085	0
291	20240103	163800	193774980	4085	4085	4085	4085	0
292	20240103	163700	193774980	4085	4085	4085	4085	0
293	20240103	163600	193774980	4085	4085	4085	4085	0
294	20240103	163500	193774980	4085	4085	4085	4085	0
295	20240103	163400	193774980	4085	4085	4085	4085	0
296	20240103	163300	193774980	4085	4085	4085	4085	0
297	20240103	163200	193774980	4085	4085	4085	4085	0
298	20240103	163100	193774980	4085	4085	4085	4085	0
299	20240103	163000	193774980	4085	4085	4085	4085	0
300	20240103	162900	193774980	4085	4085	4085	4085	0
301	20240103	162800	193774980	4085	4085	4085	4085	0
302	20240103	162700	193774980	4085	4085	4085	4085	1062
303	20240103	162600	193774980	4085	4085	4085	4085	0
304	20240103	162500	193774980	4085	4085	4085	4085	0
305	20240103	162400	193774980	4085	4085	4085	4085	0
306	20240103	162300	193774980	4085	4085	4085	4085	0
307	20240103	162200	193774980	4085	4085	4085	4085	0
308	20240103	162100	193774980	4085	4085	4085	4085	0
309	20240103	162000	193774980	4085	4085	4085	4085	0
310	20240103	161900	193774980	4085	4085	4085	4085	0
311	20240103	161800	193774980	4085	4085	4085	4085	0
312	20240103	161700	193774980	4085	4085	4085	4085	0
313	20240103	161600	193774980	4085	4085	4085	4085	0
314	20240103	161500	193774980	4085	4085	4085	4085	0
315	20240103	161400	193774980	4085	4085	4085	4085	0
316	20240103	161300	193774980	4085	4085	4085	4085	0
317	20240103	161200	193774980	4085	4085	4085	4085	0
318	20240103	161100	193774980	4085	4085	4085	4085	0
319	20240103	161000	193774980	4085	4085	4085	4085	0
320	20240103	160900	193774980	4085	4085	4085	4085	0
321	20240103	160800	193774980	4085	4085	4085	4085	0
322	20240103	160700	193774980	4085	4085	4085	4085	0
323	20240103	160600	193774980	4085	4085	4085	4085	0
324	20240103	160500	193774980	4085	4085	4085	4085	0
325	20240103	160400	193774980	4085	4085	4085	4085	0
326	20240103	160300	193774980	4085	4085	4085	4085	0
327	20240103	160200	193774980	4085	4085	4085	4085	0
328	20240103	160100	193774980	4085	4085	4085	4085	0
329	20240103	160000	193774980	4085	4085	4085	4085	0
330	20240103	155900	193774980	4085	4085	4085	4085	0
331	20240103	155800	193774980	4085	4085	4085	4085	0
332	20240103	155700	193774980	4085	4085	4085	4085	1062
333	20240103	155600	193774980	4085	4085	4085	4085	0
334	20240103	155500	193774980	4085	4085	4085	4085	0
335	20240103	155400	193774980	4085	4085	4085	4085	0
336	20240103	155300	193774980	4085	4085	4085	4085	0
337	20240103	155200	193774980	4085	4085	4085	4085	0
338	20240103	155100	193774980	4085	4085	4085	4085	0
339	20240103	155000	193774980	4085	4085	4085	4085	0
340	20240103	154900	193774980	4085	4085	4085	4085	0
341	20240103	154800	193774980	4085	4085	4085	4085	0
342	20240103	154700	193774980	4085	4085	4085	4085	0
343	20240103	154600	193774980	4085	4085	4085	4085	0
344	20240103	154500	193774980	4085	4085	4085	4085	0
345	20240103	154400	193774980	4085	4085	4085	4085	0
346	20240103	154300	193774980	4085	4085	4085	4085	0
347	20240103	154200	193774980	4085	4085	4085	4085	0
348	20240103	154100	193774980	4085	4085	4085	4085	0
349	20240103	154000	193774980	4085	4085	4085	4085	0
350	20240103	153900	193774980	4085	4085	4085	4085	0
351	20240103	153800	193774980	4085	4085	4085	4085	0
352	20240103	153700	193774980	4085	4085	4085	4085	0
353	20240103	153600	193774980	4085	4085	4085	4085	0
354	20240103	153500	193774980	4085	4085	4085	4085	0
355	20240103	153400	193774980	4085	4085	4085	4085	0
356	20240103	153300	193774980	4085	4085	4085	4085	0
357	20240103	153200	193774980	4085	4085	4085	4085	0
358	20240103	153100	193774980	4085	4085	4085	4085	0
359	20240103	153000	193774980	4085	4085	4085	4085	1062
360	20240103	152900	189436710	4085	4085	4085	4085	0
361	20240103	152800	189436710	4085	4085	4085	4085	0
362	20240103	152700	189436710	4085	4085	4085	4085	0
363	20240103	152600	189436710	4085	4085	4085	4085	0
364	20240103	152500	189436710	4085	4085	4085	4085	0
365	20240103	152400	189436710	4085	4085	4085	4085	0
366	20240103	152300	189436710	4085	4085	4085	4085	0
367	20240103	152200	189436710	4085	4085	4085	4085	0
368	20240103	152100	189436710	4085	4085	4085	4085	0
369	20240103	152000	189436710	4085	4085	4085	4085	0
370	20240103	151900	189436710	4085	4085	4085	4085	48
371	20240103	151800	189240630	4085	4085	4085	4075	808
372	20240103	151700	185939960	4085	4085	4085	4085	42
373	20240103	151600	185768390	4075	4075	4075	4075	0
374	20240103	151500	185768390	4075	4075	4075	4075	0
375	20240103	151400	185768390	4075	4075	4075	4075	0
376	20240103	151300	185768390	4075	4075	4075	4075	0
377	20240103	151200	185768390	4075	4085	4085	4075	65
378	20240103	151100	185502885	4085	4085	4085	4085	24
379	20240103	151000	185404845	4085	4085	4085	4085	45
380	20240103	150900	185221020	4085	4085	4085	4085	0
381	20240103	150800	185221020	4085	4085	4085	4085	0
382	20240103	150700	185221020	4085	4085	4085	4085	61
383	20240103	150600	184971835	4080	4080	4080	4080	24
384	20240103	150500	184873915	4075	4075	4075	4075	126
385	20240103	150400	184360465	4075	4075	4075	4075	67
386	20240103	150300	184087440	4080	4090	4090	4080	328
387	20240103	150200	182748565	4085	4085	4085	4085	0
388	20240103	150100	182748565	4085	4085	4085	4085	66
389	20240103	150000	182478955	4085	4085	4085	4085	43
390	20240103	145900	182303300	4080	4080	4080	4080	2
391	20240103	145800	182295140	4075	4075	4075	4075	1
392	20240103	145700	182291065	4085	4085	4085	4085	140
393	20240103	145600	181719165	4085	4090	4090	4085	72
394	20240103	145500	181424795	4085	4085	4085	4085	2
395	20240103	145400	181416625	4085	4100	4100	4085	31
396	20240103	145300	181289975	4100	4100	4100	4100	0
397	20240103	145200	181289975	4100	4100	4100	4100	43
398	20240103	145100	181113675	4100	4100	4100	4100	0
399	20240103	145000	181113675	4100	4100	4100	4100	0
400	20240103	144900	181113675	4100	4100	4100	4100	43
401	20240103	144800	180937375	4100	4100	4100	4100	0
402	20240103	144700	180937375	4100	4095	4100	4095	45
403	20240103	144600	180753095	4090	4090	4090	4090	11
404	20240103	144500	180708105	4090	4085	4090	4085	1054
405	20240103	144400	176397460	4085	4085	4085	4085	497
406	20240103	144300	174367215	4075	4075	4075	4075	103
407	20240103	144200	173947490	4075	4075	4075	4075	624
408	20240103	144100	171404690	4075	4075	4075	4070	1064
409	20240103	144000	167073890	4075	4075	4075	4075	0
410	20240103	143900	167073890	4075	4075	4075	4075	44
411	20240103	143800	166894590	4070	4075	4075	4070	43
412	20240103	143700	166719370	4075	4075	4075	4075	194
413	20240103	143600	165928820	4075	4075	4075	4075	123
414	20240103	143500	165427595	4075	4080	4080	4075	605
415	20240103	143400	162961750	4080	4080	4080	4080	0
416	20240103	143300	162961750	4080	4085	4085	4080	217
417	20240103	143200	162075805	4095	4095	4095	4095	49
418	20240103	143100	161875150	4100	4100	4100	4100	0
419	20240103	143000	161875150	4100	4100	4100	4100	0
420	20240103	142900	161875150	4100	4090	4100	4090	143
421	20240103	142800	161289560	4090	4090	4090	4090	0
422	20240103	142700	161289560	4090	4090	4090	4090	43
423	20240103	142600	161113690	4090	4090	4090	4090	24
424	20240103	142500	161015530	4090	4090	4090	4090	0
425	20240103	142400	161015530	4090	4090	4090	4090	43
426	20240103	142300	160839660	4090	4090	4090	4090	0
427	20240103	142200	160839660	4090	4085	4090	4085	16
428	20240103	142100	160774270	4085	4085	4085	4085	27
429	20240103	142000	160663975	4085	4085	4085	4085	20
430	20240103	141900	160582275	4085	4085	4085	4085	42
431	20240103	141800	160410705	4085	4085	4085	4085	0
432	20240103	141700	160410705	4085	4085	4085	4085	0
433	20240103	141600	160410705	4085	4085	4085	4085	86
434	20240103	141500	160059395	4090	4090	4090	4090	0
435	20240103	141400	160059395	4090	4075	4090	4075	16
436	20240103	141300	159994180	4085	4085	4085	4085	0
437	20240103	141200	159994180	4085	4085	4085	4085	0
438	20240103	141100	159994180	4085	4085	4085	4085	71
439	20240103	141000	159704145	4080	4080	4080	4080	14
440	20240103	140900	159647025	4075	4075	4075	4075	0
441	20240103	140800	159647025	4075	4075	4075	4075	8
442	20240103	140700	159614425	4080	4080	4080	4080	0
443	20240103	140600	159614425	4080	4080	4080	4080	42
444	20240103	140500	159443065	4085	4085	4085	4085	0
445	20240103	140400	159443065	4085	4085	4085	4085	43
446	20240103	140300	159267410	4085	4085	4085	4085	43
447	20240103	140200	159091755	4090	4090	4090	4090	1
448	20240103	140100	159087665	4075	4080	4080	4075	103
449	20240103	140000	158667935	4085	4085	4085	4085	0
450	20240103	135900	158667935	4085	4085	4085	4085	43
451	20240103	135800	158492280	4080	4080	4080	4080	8
452	20240103	135700	158459640	4080	4090	4090	4080	520
453	20240103	135600	156335230	4095	4090	4095	4090	48
454	20240103	135500	156138790	4085	4085	4085	4085	136
455	20240103	135400	155583230	4085	4085	4085	4085	0
456	20240103	135300	155583230	4085	4085	4085	4085	43
457	20240103	135200	155407575	4085	4085	4085	4085	43
458	20240103	135100	155231920	4080	4080	4080	4080	209
459	20240103	135000	154379200	4075	4075	4075	4075	0
460	20240103	134900	154379200	4075	4075	4075	4075	85
461	20240103	134800	154032825	4085	4085	4085	4085	43
462	20240103	134700	153857170	4085	4085	4085	4085	0
463	20240103	134600	153857170	4085	4085	4085	4085	43
464	20240103	134500	153681515	4085	4085	4085	4085	30
465	20240103	134400	153558965	4075	4075	4075	4075	3
466	20240103	134300	153546740	4070	4085	4085	4070	105
467	20240103	134200	153118885	4085	4085	4085	4085	3
468	20240103	134100	153106630	4085	4085	4085	4085	93
469	20240103	134000	152726725	4085	4085	4085	4085	0
470	20240103	133900	152726725	4085	4085	4085	4085	0
471	20240103	133800	152726725	4085	4085	4085	4085	42
472	20240103	133700	152555155	4085	4085	4085	4085	0
473	20240103	133600	152555155	4085	4085	4085	4085	43
474	20240103	133500	152379500	4090	4090	4090	4090	24
475	20240103	133400	152281340	4090	4090	4090	4090	0
476	20240103	133300	152281340	4090	4090	4090	4090	43
477	20240103	133200	152105470	4090	4090	4090	4090	0
478	20240103	133100	152105470	4090	4090	4090	4090	42
479	20240103	133000	151933690	4090	4090	4090	4090	0
480	20240103	132900	151933690	4090	4090	4090	4090	36
481	20240103	132800	151786450	4085	4085	4085	4085	50
482	20240103	132700	151582200	4070	4070	4070	4070	0
483	20240103	132600	151582200	4070	4070	4070	4070	0
484	20240103	132500	151582200	4070	4070	4070	4070	0
485	20240103	132400	151582200	4070	4080	4080	4070	858
486	20240103	132300	148085795	4080	4080	4080	4080	205
487	20240103	132200	147249395	4080	4080	4080	4080	0
488	20240103	132100	147249395	4080	4080	4080	4080	50
489	20240103	132000	147045395	4080	4080	4080	4080	42
490	20240103	131900	146874035	4080	4080	4080	4080	0
491	20240103	131800	146874035	4080	4080	4080	4080	43
492	20240103	131700	146698595	4080	4080	4080	4080	255
493	20240103	131600	145658195	4080	4080	4080	4080	5
494	20240103	131500	145637795	4090	4090	4090	4090	43
495	20240103	131400	145461925	4095	4095	4095	4095	0
496	20240103	131300	145461925	4095	4095	4095	4095	42
497	20240103	131200	145289935	4095	4095	4095	4095	0
498	20240103	131100	145289935	4095	4095	4095	4095	60
499	20240103	131000	145044235	4095	4095	4095	4095	43
500	20240103	130900	144868150	4095	4095	4095	4095	1
501	20240103	130800	144864055	4095	4110	4110	4095	406
502	20240103	130700	143200840	4115	4105	4115	4095	1429
503	20240103	130600	137330445	4100	4100	4100	4100	0
504	20240103	130500	137330445	4100	4085	4100	4085	3231
505	20240103	130400	124104555	4080	4080	4080	4080	0
506	20240103	130300	124104555	4080	4080	4080	4080	43
507	20240103	130200	123929115	4080	4080	4080	4080	282
508	20240103	130100	122778555	4080	4080	4080	4080	43
509	20240103	130000	122603115	4075	4075	4075	4075	0
510	20240103	125900	122603115	4075	4080	4080	4075	810
511	20240103	125800	119301640	4085	4085	4085	4085	44
512	20240103	125700	119121900	4085	4085	4085	4085	0
513	20240103	125600	119121900	4085	4085	4085	4085	0
514	20240103	125500	119121900	4085	4085	4085	4085	43
515	20240103	125400	118946245	4085	4085	4085	4085	43
516	20240103	125300	118770590	4080	4080	4080	4080	24
517	20240103	125200	118672670	4080	4080	4080	4080	4
518	20240103	125100	118656350	4085	4085	4085	4085	75
519	20240103	125000	118349975	4085	4085	4085	4085	153
520	20240103	124900	117724970	4085	4085	4085	4085	43
521	20240103	124800	117549315	4080	4080	4080	4080	119
522	20240103	124700	117063795	4080	4080	4080	4080	200
523	20240103	124600	116247795	4080	4080	4080	4080	118
524	20240103	124500	115766355	4085	4085	4085	4085	43
525	20240103	124400	115590700	4085	4080	4085	4080	23
526	20240103	124300	115496845	4080	4080	4080	4080	20
527	20240103	124200	115415245	4075	4075	4075	4075	0
528	20240103	124100	115415245	4075	4075	4075	4075	200
529	20240103	124000	114600245	4075	4080	4080	4075	643
530	20240103	123900	111979305	4080	4080	4080	4080	36
531	20240103	123800	111832425	4080	4080	4080	4080	0
532	20240103	123700	111832425	4080	4085	4085	4080	44
533	20240103	123600	111652690	4085	4085	4085	4085	0
534	20240103	123500	111652690	4085	4085	4085	4085	43
535	20240103	123400	111477035	4085	4085	4085	4085	0
536	20240103	123300	111477035	4085	4085	4085	4085	0
537	20240103	123200	111477035	4085	4085	4085	4085	85
538	20240103	123100	111129810	4085	4085	4085	4085	0
539	20240103	123000	111129810	4085	4075	4085	4075	693
540	20240103	122900	108304615	4075	4075	4075	4075	0
541	20240103	122800	108304615	4075	4075	4075	4075	0
542	20240103	122700	108304615	4075	4085	4085	4075	45
543	20240103	122600	108120810	4085	4085	4085	4085	0
544	20240103	122500	108120810	4085	4085	4085	4085	43
545	20240103	122400	107945155	4085	4085	4085	4085	0
546	20240103	122300	107945155	4085	4085	4085	4085	0
547	20240103	122200	107945155	4085	4085	4085	4085	43
548	20240103	122100	107769500	4085	4085	4085	4085	0
549	20240103	122000	107769500	4085	4085	4085	4085	43
550	20240103	121900	107593845	4085	4085	4085	4085	0
551	20240103	121800	107593845	4085	4085	4085	4085	0
552	20240103	121700	107593845	4085	4085	4085	4085	42
553	20240103	121600	107422275	4085	4085	4085	4085	43
554	20240103	121500	107246620	4090	4090	4090	4090	30
555	20240103	121400	107123920	4080	4080	4080	4080	1049
556	20240103	121300	102844000	4090	4090	4090	4090	0
557	20240103	121200	102844000	4090	4090	4090	4090	67
558	20240103	121100	102569970	4090	4090	4090	4090	0
559	20240103	121000	102569970	4090	4090	4090	4090	43
560	20240103	120900	102394100	4090	4090	4090	4090	0
561	20240103	120800	102394100	4090	4090	4090	4090	103
562	20240103	120700	101972830	4090	4090	4090	4090	43
563	20240103	120600	101796960	4090	4090	4090	4090	0
564	20240103	120500	101796960	4090	4090	4090	4090	0
565	20240103	120400	101796960	4090	4090	4090	4090	43
566	20240103	120300	101621090	4090	4080	4090	4080	598
567	20240103	120200	99178290	4080	4085	4085	4080	65
568	20240103	120100	98912865	4090	4085	4090	4085	33
569	20240103	120000	98778055	4090	4085	4090	4085	67
570	20240103	115900	98504145	4080	4080	4080	4080	675
571	20240103	115800	95750145	4075	4075	4075	4075	0
572	20240103	115700	95750145	4075	4070	4075	4070	715
573	20240103	115600	92836730	4070	4070	4070	4070	75
574	20240103	115500	92531480	4070	4065	4070	4065	504
575	20240103	115400	90480660	4065	4065	4065	4065	42
576	20240103	115300	90309930	4065	4070	4070	4065	76
577	20240103	115200	90000775	4065	4065	4065	4065	18
578	20240103	115100	89927605	4060	4060	4060	4060	49
579	20240103	115000	89728665	4065	4065	4065	4065	0
580	20240103	114900	89728665	4065	4065	4065	4065	68
581	20240103	114800	89452245	4065	4065	4065	4065	0
582	20240103	114700	89452245	4065	4065	4065	4065	116
583	20240103	114600	88980705	4065	4065	4065	4065	0
584	20240103	114500	88980705	4065	4065	4065	4065	0
585	20240103	114400	88980705	4065	4065	4065	4065	43
586	20240103	114300	88805910	4065	4065	4065	4065	43
587	20240103	114200	88631115	4060	4060	4060	4060	0
588	20240103	114100	88631115	4060	4060	4060	4060	118
589	20240103	114000	88152035	4065	4065	4065	4065	0
590	20240103	113900	88152035	4065	4065	4065	4065	43
591	20240103	113800	87977240	4065	4065	4065	4065	43
592	20240103	113700	87802445	4060	4060	4060	4060	0
593	20240103	113600	87802445	4060	4060	4060	4060	5
594	20240103	113500	87782145	4065	4065	4065	4065	0
595	20240103	113400	87782145	4065	4065	4065	4065	43
596	20240103	113300	87607350	4065	4065	4065	4065	0
597	20240103	113200	87607350	4065	4065	4065	4065	43
598	20240103	113100	87432555	4065	4065	4065	4065	40
599	20240103	113000	87269955	4065	4065	4065	4065	0
600	20240103	112900	87269955	4065	4065	4065	4065	43
601	20240103	112800	87095160	4065	4065	4065	4065	0
602	20240103	112700	87095160	4065	4065	4065	4065	0
603	20240103	112600	87095160	4065	4065	4065	4065	43
604	20240103	112500	86920365	4065	4065	4065	4065	0
605	20240103	112400	86920365	4065	4065	4065	4065	43
606	20240103	112300	86745570	4065	4065	4065	4065	0
607	20240103	112200	86745570	4065	4065	4065	4065	897
608	20240103	112100	83099265	4070	4070	4070	4070	43
609	20240103	112000	82924255	4070	4070	4070	4070	43
610	20240103	111900	82749245	4065	4065	4065	4065	0
611	20240103	111800	82749245	4065	4065	4065	4065	0
612	20240103	111700	82749245	4065	4065	4065	4065	1
613	20240103	111600	82745180	4070	4070	4070	4070	43
614	20240103	111500	82570170	4070	4070	4070	4070	43
615	20240103	111400	82395160	4065	4065	4065	4065	0
616	20240103	111300	82395160	4065	4065	4065	4065	0
617	20240103	111200	82395160	4065	4065	4065	4065	50
618	20240103	111100	82191910	4070	4070	4070	4070	43
619	20240103	111000	82016900	4070	4070	4070	4070	43
620	20240103	110900	81841890	4065	4065	4065	4065	0
621	20240103	110800	81841890	4065	4065	4065	4065	0
622	20240103	110700	81841890	4065	4070	4070	4065	53
623	20240103	110600	81626230	4065	4065	4065	4065	35
624	20240103	110500	81483955	4070	4070	4070	4070	0
625	20240103	110400	81483955	4070	4070	4070	4070	43
626	20240103	110300	81308945	4070	4070	4070	4070	0
627	20240103	110200	81308945	4070	4070	4070	4070	1
628	20240103	110100	81304875	4070	4070	4070	4070	42
629	20240103	110000	81133935	4070	4070	4070	4070	53
630	20240103	105900	80918225	4065	4065	4065	4065	0
631	20240103	105800	80918225	4065	4070	4070	4065	2
632	20240103	105700	80910090	4070	4070	4070	4070	42
633	20240103	105600	80739150	4065	4065	4065	4065	0
634	20240103	105500	80739150	4065	4070	4070	4065	175
635	20240103	105400	80027555	4065	4065	4065	4060	351
636	20240103	105300	78600765	4045	4045	4045	4045	0
637	20240103	105200	78600765	4045	4045	4045	4045	29
638	20240103	105100	78483460	4065	4065	4065	4065	42
639	20240103	105000	78312730	4065	4065	4065	4065	0
640	20240103	104900	78312730	4065	4065	4065	4060	85
641	20240103	104800	77967250	4060	4060	4060	4060	0
642	20240103	104700	77967250	4060	4060	4060	4060	0
643	20240103	104600	77967250	4060	4060	4060	4060	1
644	20240103	104500	77963190	4040	4040	4040	4040	0
645	20240103	104400	77963190	4040	4040	4040	4040	0
646	20240103	104300	77963190	4040	4050	4050	4040	1000
647	20240103	104200	73922760	4040	4040	4040	4040	0
648	20240103	104100	73922760	4040	4040	4040	4040	0
649	20240103	104000	73922760	4040	4040	4040	4040	24
650	20240103	103900	73825800	4045	4045	4045	4045	0
651	20240103	103800	73825800	4045	4045	4045	4045	334
652	20240103	103700	72474770	4045	4045	4045	4045	3
653	20240103	103600	72462635	4055	4055	4055	4055	43
654	20240103	103500	72288270	4055	4055	4055	4055	0
655	20240103	103400	72288270	4055	4055	4055	4055	4
656	20240103	103300	72272050	4055	4055	4055	4055	43
657	20240103	103200	72097685	4055	4055	4055	4055	61
658	20240103	103100	71850330	4055	4055	4055	4055	43
659	20240103	103000	71675965	4055	4055	4055	4055	157
660	20240103	102900	71039330	4055	4055	4055	4055	43
661	20240103	102800	70864965	4055	4055	4055	4055	0
662	20240103	102700	70864965	4055	4055	4055	4055	0
663	20240103	102600	70864965	4055	4055	4055	4055	43
664	20240103	102500	70690600	4055	4055	4055	4055	43
665	20240103	102400	70516235	4055	4055	4055	4055	43
666	20240103	102300	70341870	4060	4060	4060	4060	35
667	20240103	102200	70199770	4040	4040	4040	4040	0
668	20240103	102100	70199770	4040	4040	4040	4040	33
669	20240103	102000	70066450	4035	4055	4055	4035	1600
670	20240103	101900	63594055	4065	4065	4065	4065	43
671	20240103	101800	63419260	4070	4070	4070	4070	63
672	20240103	101700	63162850	4060	4060	4060	4060	61
673	20240103	101600	62915190	4070	4070	4070	4070	44
674	20240103	101500	62736110	4070	4070	4070	4070	12
675	20240103	101400	62687270	4065	4065	4065	4065	19
676	20240103	101300	62610035	4065	4065	4065	4065	100
677	20240103	101200	62203535	4065	4065	4065	4065	0
678	20240103	101100	62203535	4065	4065	4065	4065	44
679	20240103	101000	62024675	4065	4065	4065	4065	0
680	20240103	100900	62024675	4065	4065	4065	4065	166
681	20240103	100800	61349885	4060	4060	4060	4060	0
682	20240103	100700	61349885	4060	4070	4075	4060	1002
683	20240103	100600	57281720	4070	4070	4070	4070	2
684	20240103	100500	57273580	4080	4080	4080	4080	48
685	20240103	100400	57077740	4075	4075	4075	4075	37
686	20240103	100300	56926965	4085	4085	4085	4085	4
687	20240103	100200	56910625	4070	4070	4070	4070	288
688	20240103	100100	55738465	4075	4070	4075	4070	42
689	20240103	100000	55567515	4070	4070	4070	4070	0
690	20240103	095900	55567515	4070	4070	4070	4070	45
691	20240103	095800	55384365	4070	4070	4070	4070	0
692	20240103	095700	55384365	4070	4085	4085	4070	40
693	20240103	095600	55221415	4085	4085	4085	4085	0
694	20240103	095500	55221415	4085	4085	4085	4085	343
695	20240103	095400	53820260	4085	4085	4085	4085	0
696	20240103	095300	53820260	4085	4085	4085	4085	43
697	20240103	095200	53644605	4085	4085	4085	4085	0
698	20240103	095100	53644605	4085	4085	4085	4085	0
699	20240103	095000	53644605	4085	4085	4085	4085	654
700	20240103	094900	50973015	4085	4085	4085	4085	174
701	20240103	094800	50262225	4080	4080	4080	4080	0
702	20240103	094700	50262225	4080	4085	4085	4080	316
703	20240103	094600	48972730	4085	4075	4085	4075	1863
704	20240103	094500	41371300	4080	4080	4080	4080	43
705	20240103	094400	41195860	4080	4080	4080	4080	0
706	20240103	094300	41195860	4080	4055	4080	4055	1010
707	20240103	094200	37100185	4055	4065	4070	4055	540
708	20240103	094100	34909805	4085	4085	4085	4085	0
709	20240103	094000	34909805	4085	4085	4085	4085	3
710	20240103	093900	34897550	4060	4070	4070	4060	61
711	20240103	093800	34649745	4085	4085	4085	4085	43
712	20240103	093700	34474090	4085	4085	4085	4085	67
713	20240103	093600	34200395	4085	4085	4085	4085	1
714	20240103	093500	34196310	4085	4075	4085	4075	744
715	20240103	093400	31162550	4085	4085	4085	4085	0
716	20240103	093300	31162550	4085	4080	4085	4080	35
717	20240103	093200	31019710	4085	4085	4085	4085	43
718	20240103	093100	30844055	4085	4085	4085	4085	28
719	20240103	093000	30729675	4085	4080	4085	4080	62
720	20240103	092900	30476505	4080	4080	4080	4080	3
721	20240103	092800	30464265	4080	4080	4080	4080	40
722	20240103	092700	30301065	4075	4075	4075	4075	15
723	20240103	092600	30239940	4075	4070	4085	4070	62
724	20240103	092500	29987440	4070	4070	4070	4070	176
725	20240103	092400	29271120	4055	4060	4060	4055	100
726	20240103	092300	28865370	4055	4055	4055	4055	0
727	20240103	092200	28865370	4055	4055	4055	4055	0
728	20240103	092100	28865370	4055	4065	4065	4055	1013
729	20240103	092000	24754205	4050	4080	4080	4050	2080
730	20240103	091900	16300605	4085	4085	4085	4085	76
731	20240103	091800	15990145	4085	4080	4085	4080	491
732	20240103	091700	13986655	4080	4080	4080	4080	10
733	20240103	091600	13945855	4060	4060	4060	4060	476
734	20240103	091500	12013295	4065	4080	4080	4065	343
735	20240103	091400	10618355	4080	4080	4080	4080	20
736	20240103	091300	10536755	4065	4065	4065	4065	4
737	20240103	091200	10520495	4080	4080	4080	4080	43
738	20240103	091100	10345055	4085	4085	4085	4085	9
739	20240103	091000	10308290	4085	4080	4085	4080	292
740	20240103	090900	9116625	4085	4085	4085	4085	0
741	20240103	090800	9116625	4085	4085	4085	4085	1
742	20240103	090700	9112540	4085	4080	4085	4080	61
743	20240103	090600	8863430	4085	4085	4085	4085	16
744	20240103	090500	8798070	4085	4085	4085	4085	331
745	20240103	090400	7445935	4045	4045	4045	4045	0
746	20240103	090300	7445935	4045	4085	4085	4045	321
747	20240103	090200	6145950	4085	4085	4085	4085	1
748	20240103	090100	6141865	4065	4065	4065	4065	539
749	20240103	090000	3950830	4060	4060	4060	4045	682