KissMeData/285800/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	210300	793113875	4050	4050	4050	4050	4150
3	20240110	210200	793113875	4050	4050	4050	4050	0
4	20240110	210100	793113875	4050	4050	4050	4050	0
5	20240110	210000	793113875	4050	4050	4050	4050	0
6	20240110	205900	793113875	4050	4050	4050	4050	0
7	20240110	205800	793113875	4050	4050	4050	4050	0
8	20240110	205700	793113875	4050	4050	4050	4050	0
9	20240110	205600	793113875	4050	4050	4050	4050	0
10	20240110	205500	793113875	4050	4050	4050	4050	0
11	20240110	205400	793113875	4050	4050	4050	4050	0
12	20240110	205300	793113875	4050	4050	4050	4050	0
13	20240110	205200	793113875	4050	4050	4050	4050	0
14	20240110	205100	793113875	4050	4050	4050	4050	0
15	20240110	205000	793113875	4050	4050	4050	4050	0
16	20240110	204900	793113875	4050	4050	4050	4050	0
17	20240110	204800	793113875	4050	4050	4050	4050	0
18	20240110	204700	793113875	4050	4050	4050	4050	0
19	20240110	204600	793113875	4050	4050	4050	4050	0
20	20240110	204500	793113875	4050	4050	4050	4050	0
21	20240110	204400	793113875	4050	4050	4050	4050	0
22	20240110	204300	793113875	4050	4050	4050	4050	0
23	20240110	204200	793113875	4050	4050	4050	4050	0
24	20240110	204100	793113875	4050	4050	4050	4050	0
25	20240110	204000	793113875	4050	4050	4050	4050	0
26	20240110	203900	793113875	4050	4050	4050	4050	0
27	20240110	203800	793113875	4050	4050	4050	4050	0
28	20240110	203700	793113875	4050	4050	4050	4050	0
29	20240110	203600	793113875	4050	4050	4050	4050	0
30	20240110	203500	793113875	4050	4050	4050	4050	0
31	20240110	203400	793113875	4050	4050	4050	4050	0
32	20240110	203300	793113875	4050	4050	4050	4050	4150
33	20240110	203200	793113875	4050	4050	4050	4050	0
34	20240110	203100	793113875	4050	4050	4050	4050	0
35	20240110	203000	793113875	4050	4050	4050	4050	0
36	20240110	202900	793113875	4050	4050	4050	4050	0
37	20240110	202800	793113875	4050	4050	4050	4050	0
38	20240110	202700	793113875	4050	4050	4050	4050	0
39	20240110	202600	793113875	4050	4050	4050	4050	0
40	20240110	202500	793113875	4050	4050	4050	4050	0
41	20240110	202400	793113875	4050	4050	4050	4050	0
42	20240110	202300	793113875	4050	4050	4050	4050	0
43	20240110	202200	793113875	4050	4050	4050	4050	0
44	20240110	202100	793113875	4050	4050	4050	4050	0
45	20240110	202000	793113875	4050	4050	4050	4050	0
46	20240110	201900	793113875	4050	4050	4050	4050	0
47	20240110	201800	793113875	4050	4050	4050	4050	0
48	20240110	201700	793113875	4050	4050	4050	4050	0
49	20240110	201600	793113875	4050	4050	4050	4050	0
50	20240110	201500	793113875	4050	4050	4050	4050	0
51	20240110	201400	793113875	4050	4050	4050	4050	0
52	20240110	201300	793113875	4050	4050	4050	4050	0
53	20240110	201200	793113875	4050	4050	4050	4050	0
54	20240110	201100	793113875	4050	4050	4050	4050	0
55	20240110	201000	793113875	4050	4050	4050	4050	0
56	20240110	200900	793113875	4050	4050	4050	4050	0
57	20240110	200800	793113875	4050	4050	4050	4050	0
58	20240110	200700	793113875	4050	4050	4050	4050	0
59	20240110	200600	793113875	4050	4050	4050	4050	0
60	20240110	200500	793113875	4050	4050	4050	4050	0
61	20240110	200400	793113875	4050	4050	4050	4050	0
62	20240110	200300	793113875	4050	4050	4050	4050	4150
63	20240110	200200	793113875	4050	4050	4050	4050	0
64	20240110	200100	793113875	4050	4050	4050	4050	0
65	20240110	200000	793113875	4050	4050	4050	4050	0
66	20240110	195900	793113875	4050	4050	4050	4050	0
67	20240110	195800	793113875	4050	4050	4050	4050	0
68	20240110	195700	793113875	4050	4050	4050	4050	0
69	20240110	195600	793113875	4050	4050	4050	4050	0
70	20240110	195500	793113875	4050	4050	4050	4050	0
71	20240110	195400	793113875	4050	4050	4050	4050	0
72	20240110	195300	793113875	4050	4050	4050	4050	0
73	20240110	195200	793113875	4050	4050	4050	4050	0
74	20240110	195100	793113875	4050	4050	4050	4050	0
75	20240110	195000	793113875	4050	4050	4050	4050	0
76	20240110	194900	793113875	4050	4050	4050	4050	0
77	20240110	194800	793113875	4050	4050	4050	4050	0
78	20240110	194700	793113875	4050	4050	4050	4050	0
79	20240110	194600	793113875	4050	4050	4050	4050	0
80	20240110	194500	793113875	4050	4050	4050	4050	0
81	20240110	194400	793113875	4050	4050	4050	4050	0
82	20240110	194300	793113875	4050	4050	4050	4050	0
83	20240110	194200	793113875	4050	4050	4050	4050	0
84	20240110	194100	793113875	4050	4050	4050	4050	0
85	20240110	194000	793113875	4050	4050	4050	4050	0
86	20240110	193900	793113875	4050	4050	4050	4050	0
87	20240110	193800	793113875	4050	4050	4050	4050	0
88	20240110	193700	793113875	4050	4050	4050	4050	0
89	20240110	193600	793113875	4050	4050	4050	4050	0
90	20240110	193500	793113875	4050	4050	4050	4050	0
91	20240110	193400	793113875	4050	4050	4050	4050	0
92	20240110	193300	793113875	4050	4050	4050	4050	4150
93	20240110	193200	793113875	4050	4050	4050	4050	0
94	20240110	193100	793113875	4050	4050	4050	4050	0
95	20240110	193000	793113875	4050	4050	4050	4050	0
96	20240110	192900	793113875	4050	4050	4050	4050	0
97	20240110	192800	793113875	4050	4050	4050	4050	0
98	20240110	192700	793113875	4050	4050	4050	4050	0
99	20240110	192600	793113875	4050	4050	4050	4050	0
100	20240110	192500	793113875	4050	4050	4050	4050	0
101	20240110	192400	793113875	4050	4050	4050	4050	0
102	20240110	192300	793113875	4050	4050	4050	4050	0
103	20240110	192200	793113875	4050	4050	4050	4050	0
104	20240110	192100	793113875	4050	4050	4050	4050	0
105	20240110	192000	793113875	4050	4050	4050	4050	0
106	20240110	191900	793113875	4050	4050	4050	4050	0
107	20240110	191800	793113875	4050	4050	4050	4050	0
108	20240110	191700	793113875	4050	4050	4050	4050	0
109	20240110	191600	793113875	4050	4050	4050	4050	0
110	20240110	191500	793113875	4050	4050	4050	4050	0
111	20240110	191400	793113875	4050	4050	4050	4050	0
112	20240110	191300	793113875	4050	4050	4050	4050	0
113	20240110	191200	793113875	4050	4050	4050	4050	0
114	20240110	191100	793113875	4050	4050	4050	4050	0
115	20240110	191000	793113875	4050	4050	4050	4050	0
116	20240110	190900	793113875	4050	4050	4050	4050	0
117	20240110	190800	793113875	4050	4050	4050	4050	0
118	20240110	190700	793113875	4050	4050	4050	4050	0
119	20240110	190600	793113875	4050	4050	4050	4050	0
120	20240110	190500	793113875	4050	4050	4050	4050	0
121	20240110	190400	793113875	4050	4050	4050	4050	0
122	20240110	190300	793113875	4050	4050	4050	4050	4150
123	20240110	190200	793113875	4050	4050	4050	4050	0
124	20240110	190100	793113875	4050	4050	4050	4050	0
125	20240110	190000	793113875	4050	4050	4050	4050	0
126	20240110	185900	793113875	4050	4050	4050	4050	0
127	20240110	185800	793113875	4050	4050	4050	4050	0
128	20240110	185700	793113875	4050	4050	4050	4050	0
129	20240110	185600	793113875	4050	4050	4050	4050	0
130	20240110	185500	793113875	4050	4050	4050	4050	0
131	20240110	185400	793113875	4050	4050	4050	4050	0
132	20240110	185300	793113875	4050	4050	4050	4050	0
133	20240110	185200	793113875	4050	4050	4050	4050	0
134	20240110	185100	793113875	4050	4050	4050	4050	0
135	20240110	185000	793113875	4050	4050	4050	4050	0
136	20240110	184900	793113875	4050	4050	4050	4050	0
137	20240110	184800	793113875	4050	4050	4050	4050	0
138	20240110	184700	793113875	4050	4050	4050	4050	0
139	20240110	184600	793113875	4050	4050	4050	4050	0
140	20240110	184500	793113875	4050	4050	4050	4050	0
141	20240110	184400	793113875	4050	4050	4050	4050	0
142	20240110	184300	793113875	4050	4050	4050	4050	0
143	20240110	184200	793113875	4050	4050	4050	4050	0
144	20240110	184100	793113875	4050	4050	4050	4050	0
145	20240110	184000	793113875	4050	4050	4050	4050	0
146	20240110	183900	793113875	4050	4050	4050	4050	0
147	20240110	183800	793113875	4050	4050	4050	4050	0
148	20240110	183700	793113875	4050	4050	4050	4050	0
149	20240110	183600	793113875	4050	4050	4050	4050	0
150	20240110	183500	793113875	4050	4050	4050	4050	0
151	20240110	183400	793113875	4050	4050	4050	4050	0
152	20240110	183300	793113875	4050	4050	4050	4050	4150
153	20240110	183200	793113875	4050	4050	4050	4050	0
154	20240110	183100	793113875	4050	4050	4050	4050	0
155	20240110	183000	793113875	4050	4050	4050	4050	0
156	20240110	182900	793113875	4050	4050	4050	4050	0
157	20240110	182800	793113875	4050	4050	4050	4050	0
158	20240110	182700	793113875	4050	4050	4050	4050	0
159	20240110	182600	793113875	4050	4050	4050	4050	0
160	20240110	182500	793113875	4050	4050	4050	4050	0
161	20240110	182400	793113875	4050	4050	4050	4050	0
162	20240110	182300	793113875	4050	4050	4050	4050	0
163	20240110	182200	793113875	4050	4050	4050	4050	0
164	20240110	182100	793113875	4050	4050	4050	4050	0
165	20240110	182000	793113875	4050	4050	4050	4050	0
166	20240110	181900	793113875	4050	4050	4050	4050	0
167	20240110	181800	793113875	4050	4050	4050	4050	0
168	20240110	181700	793113875	4050	4050	4050	4050	0
169	20240110	181600	793113875	4050	4050	4050	4050	0
170	20240110	181500	793113875	4050	4050	4050	4050	0
171	20240110	181400	793113875	4050	4050	4050	4050	0
172	20240110	181300	793113875	4050	4050	4050	4050	0
173	20240110	181200	793113875	4050	4050	4050	4050	0
174	20240110	181100	793113875	4050	4050	4050	4050	0
175	20240110	181000	793113875	4050	4050	4050	4050	0
176	20240110	180900	793113875	4050	4050	4050	4050	0
177	20240110	180800	793113875	4050	4050	4050	4050	0
178	20240110	180700	793113875	4050	4050	4050	4050	0
179	20240110	180600	793113875	4050	4050	4050	4050	0
180	20240110	180500	793113875	4050	4050	4050	4050	0
181	20240110	180400	793113875	4050	4050	4050	4050	0
182	20240110	180300	793113875	4050	4050	4050	4050	4150
183	20240110	180200	793113875	4050	4050	4050	4050	0
184	20240110	180100	793113875	4050	4050	4050	4050	0
185	20240110	180000	793113875	4050	4050	4050	4050	0
186	20240110	175900	793113875	4050	4050	4050	4050	0
187	20240110	175800	793113875	4050	4050	4050	4050	0
188	20240110	175700	793113875	4050	4050	4050	4050	0
189	20240110	175600	793113875	4050	4050	4050	4050	0
190	20240110	175500	793113875	4050	4050	4050	4050	0
191	20240110	175400	793113875	4050	4050	4050	4050	0
192	20240110	175300	793113875	4050	4050	4050	4050	0
193	20240110	175200	793113875	4050	4050	4050	4050	0
194	20240110	175100	793113875	4050	4050	4050	4050	0
195	20240110	175000	793113875	4050	4050	4050	4050	0
196	20240110	174900	793113875	4050	4050	4050	4050	0
197	20240110	174800	793113875	4050	4050	4050	4050	0
198	20240110	174700	793113875	4050	4050	4050	4050	0
199	20240110	174600	793113875	4050	4050	4050	4050	0
200	20240110	174500	793113875	4050	4050	4050	4050	0
201	20240110	174400	793113875	4050	4050	4050	4050	0
202	20240110	174300	793113875	4050	4050	4050	4050	0
203	20240110	174200	793113875	4050	4050	4050	4050	0
204	20240110	174100	793113875	4050	4050	4050	4050	0
205	20240110	174000	793113875	4050	4050	4050	4050	0
206	20240110	173900	793113875	4050	4050	4050	4050	0
207	20240110	173800	793113875	4050	4050	4050	4050	0
208	20240110	173700	793113875	4050	4050	4050	4050	0
209	20240110	173600	793113875	4050	4050	4050	4050	0
210	20240110	173500	793113875	4050	4050	4050	4050	0
211	20240110	173400	793113875	4050	4050	4050	4050	0
212	20240110	173300	793113875	4050	4050	4050	4050	4150
213	20240110	173200	793113875	4050	4050	4050	4050	0
214	20240110	173100	793113875	4050	4050	4050	4050	0
215	20240110	173000	793113875	4050	4050	4050	4050	0
216	20240110	172900	793113875	4050	4050	4050	4050	0
217	20240110	172800	793113875	4050	4050	4050	4050	0
218	20240110	172700	793113875	4050	4050	4050	4050	0
219	20240110	172600	793113875	4050	4050	4050	4050	0
220	20240110	172500	793113875	4050	4050	4050	4050	0
221	20240110	172400	793113875	4050	4050	4050	4050	0
222	20240110	172300	793113875	4050	4050	4050	4050	0
223	20240110	172200	793113875	4050	4050	4050	4050	0
224	20240110	172100	793113875	4050	4050	4050	4050	0
225	20240110	172000	793113875	4050	4050	4050	4050	0
226	20240110	171900	793113875	4050	4050	4050	4050	0
227	20240110	171800	793113875	4050	4050	4050	4050	0
228	20240110	171700	793113875	4050	4050	4050	4050	0
229	20240110	171600	793113875	4050	4050	4050	4050	0
230	20240110	171500	793113875	4050	4050	4050	4050	0
231	20240110	171400	793113875	4050	4050	4050	4050	0
232	20240110	171300	793113875	4050	4050	4050	4050	0
233	20240110	171200	793113875	4050	4050	4050	4050	0
234	20240110	171100	793113875	4050	4050	4050	4050	0
235	20240110	171000	793113875	4050	4050	4050	4050	0
236	20240110	170900	793113875	4050	4050	4050	4050	0
237	20240110	170800	793113875	4050	4050	4050	4050	0
238	20240110	170700	793113875	4050	4050	4050	4050	0
239	20240110	170600	793113875	4050	4050	4050	4050	0
240	20240110	170500	793113875	4050	4050	4050	4050	0
241	20240110	170400	793113875	4050	4050	4050	4050	0
242	20240110	170300	793113875	4050	4050	4050	4050	4150
243	20240110	170200	793113875	4050	4050	4050	4050	0
244	20240110	170100	793113875	4050	4050	4050	4050	0
245	20240110	170000	793113875	4050	4050	4050	4050	0
246	20240110	165900	793113875	4050	4050	4050	4050	0
247	20240110	165800	793113875	4050	4050	4050	4050	0
248	20240110	165700	793113875	4050	4050	4050	4050	0
249	20240110	165600	793113875	4050	4050	4050	4050	0
250	20240110	165500	793113875	4050	4050	4050	4050	0
251	20240110	165400	793113875	4050	4050	4050	4050	0
252	20240110	165300	793113875	4050	4050	4050	4050	0
253	20240110	165200	793113875	4050	4050	4050	4050	0
254	20240110	165100	793113875	4050	4050	4050	4050	0
255	20240110	165000	793113875	4050	4050	4050	4050	0
256	20240110	164900	793113875	4050	4050	4050	4050	0
257	20240110	164800	793113875	4050	4050	4050	4050	0
258	20240110	164700	793113875	4050	4050	4050	4050	0
259	20240110	164600	793113875	4050	4050	4050	4050	0
260	20240110	164500	793113875	4050	4050	4050	4050	0
261	20240110	164400	793113875	4050	4050	4050	4050	0
262	20240110	164300	793113875	4050	4050	4050	4050	0
263	20240110	164200	793113875	4050	4050	4050	4050	0
264	20240110	164100	793113875	4050	4050	4050	4050	0
265	20240110	164000	793113875	4050	4050	4050	4050	0
266	20240110	163900	793113875	4050	4050	4050	4050	0
267	20240110	163800	793113875	4050	4050	4050	4050	0
268	20240110	163700	793113875	4050	4050	4050	4050	0
269	20240110	163600	793113875	4050	4050	4050	4050	0
270	20240110	163500	793113875	4050	4050	4050	4050	0
271	20240110	163400	793113875	4050	4050	4050	4050	0
272	20240110	163300	793113875	4050	4050	4050	4050	4150
273	20240110	163200	793113875	4050	4050	4050	4050	0
274	20240110	163100	793113875	4050	4050	4050	4050	0
275	20240110	163000	793113875	4050	4050	4050	4050	0
276	20240110	162900	793113875	4050	4050	4050	4050	0
277	20240110	162800	793113875	4050	4050	4050	4050	0
278	20240110	162700	793113875	4050	4050	4050	4050	0
279	20240110	162600	793113875	4050	4050	4050	4050	0
280	20240110	162500	793113875	4050	4050	4050	4050	0
281	20240110	162400	793113875	4050	4050	4050	4050	0
282	20240110	162300	793113875	4050	4050	4050	4050	0
283	20240110	162200	793113875	4050	4050	4050	4050	0
284	20240110	162100	793113875	4050	4050	4050	4050	0
285	20240110	162000	793113875	4050	4050	4050	4050	0
286	20240110	161900	793113875	4050	4050	4050	4050	0
287	20240110	161800	793113875	4050	4050	4050	4050	0
288	20240110	161700	793113875	4050	4050	4050	4050	0
289	20240110	161600	793113875	4050	4050	4050	4050	0
290	20240110	161500	793113875	4050	4050	4050	4050	0
291	20240110	161400	793113875	4050	4050	4050	4050	0
292	20240110	161300	793113875	4050	4050	4050	4050	0
293	20240110	161200	793113875	4050	4050	4050	4050	0
294	20240110	161100	793113875	4050	4050	4050	4050	0
295	20240110	161000	793113875	4050	4050	4050	4050	0
296	20240110	160900	793113875	4050	4050	4050	4050	0
297	20240110	160800	793113875	4050	4050	4050	4050	0
298	20240110	160700	793113875	4050	4050	4050	4050	0
299	20240110	160600	793113875	4050	4050	4050	4050	0
300	20240110	160500	793113875	4050	4050	4050	4050	0
301	20240110	160400	793113875	4050	4050	4050	4050	0
302	20240110	160300	793113875	4050	4050	4050	4050	4150
303	20240110	160200	793113875	4050	4050	4050	4050	0
304	20240110	160100	793113875	4050	4050	4050	4050	0
305	20240110	160000	793113875	4050	4050	4050	4050	0
306	20240110	155900	793113875	4050	4050	4050	4050	0
307	20240110	155800	793113875	4050	4050	4050	4050	0
308	20240110	155700	793113875	4050	4050	4050	4050	0
309	20240110	155600	793113875	4050	4050	4050	4050	0
310	20240110	155500	793113875	4050	4050	4050	4050	0
311	20240110	155400	793113875	4050	4050	4050	4050	0
312	20240110	155300	793113875	4050	4050	4050	4050	0
313	20240110	155200	793113875	4050	4050	4050	4050	0
314	20240110	155100	793113875	4050	4050	4050	4050	0
315	20240110	155000	793113875	4050	4050	4050	4050	0
316	20240110	154900	793113875	4050	4050	4050	4050	0
317	20240110	154800	793113875	4050	4050	4050	4050	0
318	20240110	154700	793113875	4050	4050	4050	4050	0
319	20240110	154600	793113875	4050	4050	4050	4050	0
320	20240110	154500	793113875	4050	4050	4050	4050	0
321	20240110	154400	793113875	4050	4050	4050	4050	0
322	20240110	154300	793113875	4050	4050	4050	4050	0
323	20240110	154200	793113875	4050	4050	4050	4050	0
324	20240110	154100	793113875	4050	4050	4050	4050	0
325	20240110	154000	793113875	4050	4050	4050	4050	0
326	20240110	153900	793113875	4050	4050	4050	4050	0
327	20240110	153800	793113875	4050	4050	4050	4050	0
328	20240110	153700	793113875	4050	4050	4050	4050	0
329	20240110	153600	793113875	4050	4050	4050	4050	0
330	20240110	153500	793113875	4050	4050	4050	4050	0
331	20240110	153400	793113875	4050	4050	4050	4050	0
332	20240110	153300	793113875	4050	4050	4050	4050	4150
333	20240110	153200	793113875	4050	4050	4050	4050	0
334	20240110	153100	793113875	4050	4050	4050	4050	0
335	20240110	153000	793113875	4050	4050	4050	4050	4150
336	20240110	152900	776306375	4040	4040	4040	4040	0
337	20240110	152800	776306375	4040	4040	4040	4040	0
338	20240110	152700	776306375	4040	4040	4040	4040	0
339	20240110	152600	776306375	4040	4040	4040	4040	0
340	20240110	152500	776306375	4040	4040	4040	4040	0
341	20240110	152400	776306375	4040	4040	4040	4040	0
342	20240110	152300	776306375	4040	4040	4040	4040	0
343	20240110	152200	776306375	4040	4040	4040	4040	0
344	20240110	152100	776306375	4040	4040	4040	4040	0
345	20240110	152000	776306375	4040	4040	4040	4040	0
346	20240110	151900	776306375	4040	4040	4040	4035	407
347	20240110	151800	774662325	4040	4055	4055	4040	4298
348	20240110	151700	757267400	4065	4065	4065	4055	633
349	20240110	151600	754699015	4070	4070	4070	4070	0
350	20240110	151500	754699015	4070	4060	4070	4055	152
351	20240110	151400	754081870	4070	4070	4070	4070	1
352	20240110	151300	754077800	4075	4075	4075	4075	0
353	20240110	151200	754077800	4075	4075	4075	4075	0
354	20240110	151100	754077800	4075	4055	4075	4055	701
355	20240110	151000	751235225	4075	4060	4075	4055	471
356	20240110	150900	749324025	4075	4060	4075	4060	102
357	20240110	150800	748909845	4060	4060	4060	4060	8
358	20240110	150700	748877365	4075	4060	4075	4055	832
359	20240110	150600	745500610	4080	4080	4080	4080	0
360	20240110	150500	745500610	4080	4060	4080	4060	10
361	20240110	150400	745459990	4080	4065	4080	4065	1428
362	20240110	150300	739649110	4070	4070	4070	4065	623
363	20240110	150200	737116000	4070	4070	4070	4070	85
364	20240110	150100	736770050	4075	4075	4075	4075	5
365	20240110	150000	736749675	4075	4070	4075	4070	21
366	20240110	145900	736664200	4070	4075	4075	4070	190
367	20240110	145800	735889975	4070	4070	4070	4070	126
368	20240110	145700	735377155	4075	4075	4075	4075	2
369	20240110	145600	735369005	4075	4080	4080	4075	107
370	20240110	145500	734932510	4080	4080	4080	4075	13
371	20240110	145400	734879510	4075	4075	4075	4075	25
372	20240110	145300	734777635	4080	4075	4080	4075	82
373	20240110	145200	734443450	4075	4075	4075	4070	32
374	20240110	145100	734313140	4075	4075	4075	4075	1
375	20240110	145000	734309065	4065	4065	4065	4065	0
376	20240110	144900	734309065	4065	4080	4080	4065	100
377	20240110	144800	733902550	4085	4080	4085	4080	11
378	20240110	144700	733857665	4085	4080	4085	4065	611
379	20240110	144600	731368520	4085	4085	4085	4085	0
380	20240110	144500	731368520	4085	4080	4085	4080	163
381	20240110	144400	730703465	4085	4095	4095	4080	397
382	20240110	144300	729080860	4095	4095	4100	4090	1988
383	20240110	144200	720949380	4095	4095	4105	4090	1401
384	20240110	144100	715214240	4105	4100	4105	4095	217
385	20240110	144000	714324595	4100	4100	4100	4095	738
386	20240110	143900	711298820	4100	4095	4100	4095	276
387	20240110	143800	710168590	4095	4095	4095	4090	469
388	20240110	143700	708248600	4090	4090	4095	4090	221
389	20240110	143600	707344695	4095	4095	4095	4095	53
390	20240110	143500	707127660	4095	4095	4095	4095	194
391	20240110	143400	706333230	4100	4100	4100	4090	260
392	20240110	143300	705267250	4095	4085	4095	4085	251
393	20240110	143200	704240870	4090	4095	4095	4090	95
394	20240110	143100	703851860	4095	4090	4095	4090	863
395	20240110	143000	700320975	4090	4080	4090	4080	463
396	20240110	142900	698427585	4090	4080	4090	4080	1326
397	20240110	142800	693004955	4080	4080	4080	4075	340
398	20240110	142700	691618935	4075	4085	4085	4075	594
399	20240110	142600	689195730	4085	4080	4085	4075	964
400	20240110	142500	685263605	4080	4085	4090	4075	743
401	20240110	142400	682232745	4080	4080	4080	4080	200
402	20240110	142300	681416745	4090	4085	4090	4080	268
403	20240110	142200	680323010	4080	4080	4080	4080	10
404	20240110	142100	680282210	4080	4085	4085	4080	538
405	20240110	142000	678086645	4090	4080	4090	4075	809
406	20240110	141900	674786520	4080	4090	4090	4075	830
407	20240110	141800	671397165	4090	4085	4090	4085	47
408	20240110	141700	671204985	4090	4085	4090	4085	112
409	20240110	141600	670747455	4090	4080	4090	4080	1204
410	20240110	141500	665825130	4075	4080	4080	4075	2048
411	20240110	141400	657477355	4085	4090	4090	4085	99
412	20240110	141300	657072465	4090	4085	4090	4085	26
413	20240110	141200	656966250	4090	4085	4090	4080	22
414	20240110	141100	656876425	4090	4085	4090	4085	99
415	20240110	141000	656471995	4085	4085	4085	4085	399
416	20240110	140900	654842080	4090	4085	4090	4085	112
417	20240110	140800	654384550	4085	4085	4085	4085	215
418	20240110	140700	653506275	4085	4085	4090	4085	208
419	20240110	140600	652656590	4090	4090	4090	4090	1
420	20240110	140500	652652500	4085	4085	4090	4085	89
421	20240110	140400	652288925	4085	4090	4090	4085	1583
422	20240110	140300	645821905	4095	4105	4105	4090	710
423	20240110	140200	642917910	4095	4105	4105	4095	392
424	20240110	140100	641311750	4110	4110	4110	4110	0
425	20240110	140000	641311750	4110	4105	4110	4095	145
426	20240110	135900	640717945	4105	4095	4105	4095	591
427	20240110	135800	638293090	4095	4095	4100	4095	32
428	20240110	135700	638162000	4105	4095	4105	4095	60
429	20240110	135600	637916025	4080	4085	4085	4075	732
430	20240110	135500	634931440	4085	4115	4120	4085	2768
431	20240110	135400	623564050	4120	4105	4120	4105	104
432	20240110	135300	623136345	4115	4120	4125	4115	1178
433	20240110	135200	618284725	4120	4130	4130	4120	5017
434	20240110	135100	597579100	4130	4120	4130	4115	7316
435	20240110	135000	567396345	4120	4090	4120	4090	21588
436	20240110	134900	478870940	4085	4085	4090	4085	767
437	20240110	134800	475735350	4080	4085	4085	4080	14
438	20240110	134700	475678220	4085	4090	4090	4085	1007
439	20240110	134600	471560840	4090	4080	4090	4080	3458
440	20240110	134500	457434370	4080	4080	4080	4075	534
441	20240110	134400	455256025	4075	4065	4075	4060	3754
442	20240110	134300	439977955	4065	4065	4065	4060	15
443	20240110	134200	439917030	4065	4065	4065	4065	495
444	20240110	134100	437904855	4060	4065	4070	4060	1390
445	20240110	134000	432254550	4060	4060	4060	4060	11
446	20240110	133900	432209890	4060	4065	4065	4060	42
447	20240110	133800	432039205	4065	4070	4070	4065	106
448	20240110	133700	431607850	4070	4070	4070	4070	1
449	20240110	133600	431603780	4065	4065	4065	4065	9
450	20240110	133500	431567195	4065	4065	4070	4065	425
451	20240110	133400	429839560	4065	4070	4070	4065	198
452	20240110	133300	429034585	4065	4060	4065	4060	339
453	20240110	133200	427656615	4065	4060	4065	4060	112
454	20240110	133100	427201795	4060	4060	4060	4055	23
455	20240110	133000	427108505	4060	4065	4065	4060	65
456	20240110	132900	426844555	4065	4060	4065	4060	91
457	20240110	132800	426474940	4060	4055	4060	4055	545
458	20240110	132700	424262295	4055	4055	4055	4055	90
459	20240110	132600	423897345	4050	4055	4055	4050	116
460	20240110	132500	423427510	4050	4055	4055	4050	14
461	20240110	132400	423370805	4055	4050	4055	4050	31
462	20240110	132300	423245135	4055	4055	4055	4050	73
463	20240110	132200	422949185	4050	4050	4050	4050	0
464	20240110	132100	422949185	4050	4050	4050	4050	127
465	20240110	132000	422434835	4050	4055	4055	4050	1020
466	20240110	131900	418302870	4055	4055	4055	4055	0
467	20240110	131800	418302870	4055	4055	4055	4055	511
468	20240110	131700	416230765	4055	4060	4060	4055	213
469	20240110	131600	415366590	4060	4060	4060	4060	1504
470	20240110	131500	409260350	4065	4065	4065	4065	1112
471	20240110	131400	404740070	4065	4065	4065	4065	305
472	20240110	131300	403500245	4065	4065	4065	4065	665
473	20240110	131200	400797020	4065	4070	4070	4065	11
474	20240110	131100	400752300	4065	4070	4070	4065	185
475	20240110	131000	400000270	4065	4065	4065	4065	645
476	20240110	130900	397378345	4065	4065	4065	4065	1
477	20240110	130800	397374280	4070	4065	4070	4065	185
478	20240110	130700	396621845	4070	4070	4075	4070	260
479	20240110	130600	395563640	4065	4065	4065	4065	73
480	20240110	130500	395266895	4075	4075	4080	4070	3186
481	20240110	130400	382280150	4075	4075	4075	4065	10
482	20240110	130300	382239410	4080	4080	4080	4080	0
483	20240110	130200	382239410	4080	4080	4080	4075	2365
484	20240110	130100	372590265	4080	4075	4080	4075	540
485	20240110	130000	370389665	4075	4070	4080	4070	1486
486	20240110	125900	364334425	4075	4055	4075	4055	2440
487	20240110	125800	354407070	4050	4055	4055	4050	56
488	20240110	125700	354180170	4050	4050	4050	4050	0
489	20240110	125600	354180170	4050	4050	4060	4050	8396
490	20240110	125500	320175370	4050	4050	4050	4030	2771
491	20240110	125400	308953020	4050	4050	4050	4050	11
492	20240110	125300	308908470	4050	4035	4050	4035	1096
493	20240110	125200	304478660	4035	4035	4035	4035	93
494	20240110	125100	304103405	4035	4035	4035	4035	0
495	20240110	125000	304103405	4035	4035	4035	4035	0
496	20240110	124900	304103405	4035	4025	4035	4025	110
497	20240110	124800	303659655	4035	4035	4035	4035	0
498	20240110	124700	303659655	4035	4035	4035	4035	92
499	20240110	124600	303288435	4035	4035	4035	4035	0
500	20240110	124500	303288435	4035	4035	4035	4035	0
501	20240110	124400	303288435	4035	4035	4035	4035	192
502	20240110	124300	302513715	4035	4035	4035	4035	3
503	20240110	124200	302501610	4035	4035	4035	4035	0
504	20240110	124100	302501610	4035	4035	4035	4035	93
505	20240110	124000	302126355	4035	4035	4035	4035	0
506	20240110	123900	302126355	4035	4035	4035	4035	1
507	20240110	123800	302122320	4035	4035	4035	4035	317
508	20240110	123700	300843225	4035	4035	4035	4035	93
509	20240110	123600	300467970	4035	4035	4035	4035	0
510	20240110	123500	300467970	4035	4035	4035	4035	0
511	20240110	123400	300467970	4035	4035	4035	4035	100
512	20240110	123300	300064470	4035	4035	4035	4035	0
513	20240110	123200	300064470	4035	4035	4035	4035	669
514	20240110	123100	297365055	4035	4035	4035	4035	0
515	20240110	123000	297365055	4035	4035	4035	4035	0
516	20240110	122900	297365055	4035	4035	4035	4035	93
517	20240110	122800	296989800	4035	4035	4035	4035	24
518	20240110	122700	296892960	4035	4035	4035	4035	0
519	20240110	122600	296892960	4035	4035	4035	4035	93
520	20240110	122500	296517705	4035	4030	4035	4030	11
521	20240110	122400	296473370	4030	4025	4030	4025	2
522	20240110	122300	296465315	4025	4025	4025	4025	0
523	20240110	122200	296465315	4025	4020	4025	4020	2143
524	20240110	122100	287840155	4025	4025	4025	4025	0
525	20240110	122000	287840155	4025	4025	4025	4025	93
526	20240110	121900	287465830	4025	4025	4025	4025	0
527	20240110	121800	287465830	4025	4025	4025	4025	0
528	20240110	121700	287465830	4025	4025	4025	4025	92
529	20240110	121600	287095530	4025	4025	4025	4025	13
530	20240110	121500	287043205	4020	4025	4025	4020	321
531	20240110	121400	285752285	4025	4030	4030	4025	116
532	20240110	121300	285284920	4025	4025	4030	4025	151
533	20240110	121200	284677095	4030	4030	4030	4030	0
534	20240110	121100	284677095	4030	4030	4030	4030	92
535	20240110	121000	284306335	4030	4030	4030	4030	1
536	20240110	120900	284302305	4035	4035	4035	4030	292
537	20240110	120800	283125370	4030	4030	4030	4030	592
538	20240110	120700	280739610	4030	4030	4030	4030	0
539	20240110	120600	280739610	4030	4030	4030	4030	4
540	20240110	120500	280723490	4025	4025	4025	4025	38
541	20240110	120400	280570540	4020	4020	4020	4020	0
542	20240110	120300	280570540	4020	4020	4020	4020	0
543	20240110	120200	280570540	4020	4020	4020	4020	1112
544	20240110	120100	276100300	4020	4020	4020	4020	0
545	20240110	120000	276100300	4020	4020	4020	4020	0
546	20240110	115900	276100300	4020	4020	4020	4020	93
547	20240110	115800	275726440	4020	4020	4020	4020	0
548	20240110	115700	275726440	4020	4020	4020	4020	1
549	20240110	115600	275722420	4015	4015	4015	4015	0
550	20240110	115500	275722420	4015	4015	4015	4015	40
551	20240110	115400	275561820	4020	4020	4020	4020	1
552	20240110	115300	275557800	4015	4020	4020	4015	240
553	20240110	115200	274593345	4015	4015	4015	4015	0
554	20240110	115100	274593345	4015	4015	4015	4015	0
555	20240110	115000	274593345	4015	4015	4015	4015	17
556	20240110	114900	274525090	4015	4015	4015	4015	0
557	20240110	114800	274525090	4015	4015	4015	4015	0
558	20240110	114700	274525090	4015	4015	4015	4015	97
559	20240110	114600	274135635	4015	4015	4015	4015	2
560	20240110	114500	274127605	4015	4015	4015	4015	994
561	20240110	114400	270136695	4015	4015	4015	4015	0
562	20240110	114300	270136695	4015	4015	4015	4015	0
563	20240110	114200	270136695	4015	4015	4015	4015	0
564	20240110	114100	270136695	4015	4015	4015	4015	0
565	20240110	114000	270136695	4015	4015	4015	4015	10
566	20240110	113900	270096545	4015	4015	4015	4015	0
567	20240110	113800	270096545	4015	4015	4015	4015	655
568	20240110	113700	267466720	4015	4015	4015	4015	0
569	20240110	113600	267466720	4015	4020	4020	4015	146
570	20240110	113500	266879940	4020	4030	4030	4020	533
571	20240110	113400	264733845	4025	4025	4025	4025	1
572	20240110	113300	264729820	4030	4025	4030	4025	455
573	20240110	113200	262898435	4025	4025	4025	4025	0
574	20240110	113100	262898435	4025	4025	4025	4025	0
575	20240110	113000	262898435	4025	4025	4025	4025	0
576	20240110	112900	262898435	4025	4025	4025	4025	0
577	20240110	112800	262898435	4025	4025	4025	4025	0
578	20240110	112700	262898435	4025	4025	4025	4025	0
579	20240110	112600	262898435	4025	4025	4025	4025	5
580	20240110	112500	262878310	4020	4020	4020	4020	90
581	20240110	112400	262516510	4015	4015	4015	4015	1000
582	20240110	112300	258501510	4020	4020	4020	4020	676
583	20240110	112200	255783990	4020	4020	4020	4020	0
584	20240110	112100	255783990	4020	4020	4020	4020	3
585	20240110	112000	255771930	4020	4020	4020	4020	236
586	20240110	111900	254823210	4020	4020	4020	4020	10
587	20240110	111800	254783010	4030	4030	4030	4030	0
588	20240110	111700	254783010	4030	4030	4030	4030	2
589	20240110	111600	254774950	4020	4020	4020	4020	287
590	20240110	111500	253621210	4020	4020	4020	4020	0
591	20240110	111400	253621210	4020	4020	4020	4020	0
592	20240110	111300	253621210	4020	4020	4020	4020	0
593	20240110	111200	253621210	4020	4020	4020	4020	20
594	20240110	111100	253540810	4020	4020	4020	4020	0
595	20240110	111000	253540810	4020	4020	4020	4020	110
596	20240110	110900	253098610	4030	4030	4030	4030	2
597	20240110	110800	253090550	4030	4030	4030	4030	186
598	20240110	110700	252340970	4030	4030	4030	4030	10
599	20240110	110600	252300670	4020	4020	4020	4020	0
600	20240110	110500	252300670	4020	4020	4020	4020	0
601	20240110	110400	252300670	4020	4020	4020	4020	0
602	20240110	110300	252300670	4020	4020	4020	4020	75
603	20240110	110200	251999170	4020	4030	4030	4020	167
604	20240110	110100	251326660	4040	4040	4040	4040	0
605	20240110	110000	251326660	4040	4040	4040	4040	1
606	20240110	105900	251322620	4020	4020	4020	4020	4
607	20240110	105800	251306540	4005	4030	4030	4005	1600
608	20240110	105700	244893745	4030	4035	4035	4030	800
609	20240110	105600	241669325	4035	4040	4040	4035	316
610	20240110	105500	240394235	4035	4035	4035	4035	0
611	20240110	105400	240394235	4035	4035	4035	4035	0
612	20240110	105300	240394235	4035	4035	4035	4035	0
613	20240110	105200	240394235	4035	4035	4035	4035	42
614	20240110	105100	240224765	4040	4040	4040	4040	0
615	20240110	105000	240224765	4040	4050	4050	4030	508
616	20240110	104900	238173605	4050	4050	4050	4050	1
617	20240110	104800	238169555	4030	4030	4030	4030	30
618	20240110	104700	238048655	4030	4030	4030	4030	0
619	20240110	104600	238048655	4030	4030	4030	4030	0
620	20240110	104500	238048655	4030	4045	4045	4030	957
621	20240110	104400	234191555	4050	4045	4050	4045	460
622	20240110	104300	232328890	4045	4030	4045	4030	100
623	20240110	104200	231925860	4045	4045	4045	4045	1
624	20240110	104100	231921815	4030	4030	4030	4030	0
625	20240110	104000	231921815	4030	4030	4030	4030	1
626	20240110	103900	231917785	4030	4040	4040	4030	70
627	20240110	103800	231635535	4050	4060	4060	4045	404
628	20240110	103700	229995525	4060	4060	4060	4060	0
629	20240110	103600	229995525	4060	4060	4060	4060	157
630	20240110	103500	229358105	4050	4055	4055	4050	656
631	20240110	103400	226698050	4055	4045	4055	4045	520
632	20240110	103300	224594090	4040	4040	4040	4040	452
633	20240110	103200	222768010	4040	4040	4040	4040	1148
634	20240110	103100	218130090	4040	4035	4040	4035	35
635	20240110	103000	217988835	4030	4030	4030	4030	0
636	20240110	102900	217988835	4030	4030	4030	4030	50
637	20240110	102800	217787335	4030	4030	4030	4030	50
638	20240110	102700	217585835	4030	4030	4030	4030	130
639	20240110	102600	217061935	4030	4030	4030	4030	0
640	20240110	102500	217061935	4030	4030	4030	4030	0
641	20240110	102400	217061935	4030	4030	4030	4030	1
642	20240110	102300	217057905	4040	4035	4040	4035	483
643	20240110	102200	215107050	4035	4035	4035	4035	0
644	20240110	102100	215107050	4035	4035	4035	4035	1
645	20240110	102000	215103015	4030	4030	4030	4030	90
646	20240110	101900	214740315	4030	4030	4030	4030	11
647	20240110	101800	214695985	4040	4040	4040	4040	0
648	20240110	101700	214695985	4040	4040	4040	4040	92
649	20240110	101600	214324305	4040	4040	4040	4040	3
650	20240110	101500	214312185	4040	4040	4040	4040	742
651	20240110	101400	211314505	4035	4050	4050	4035	2113
652	20240110	101300	202764535	4050	4050	4050	4050	30
653	20240110	101200	202643035	4050	4040	4050	4040	1501
654	20240110	101100	196564640	4040	4045	4045	4040	192
655	20240110	101000	195788500	4045	4045	4045	4045	10
656	20240110	100900	195748050	4035	4035	4035	4035	0
657	20240110	100800	195748050	4035	4035	4035	4035	0
658	20240110	100700	195748050	4035	4050	4050	4035	3
659	20240110	100600	195735930	4055	4055	4055	4055	171
660	20240110	100500	195042525	4055	4020	4055	4015	3714
661	20240110	100400	180021690	4020	4020	4020	4020	0
662	20240110	100300	180021690	4020	4005	4020	4005	1077
663	20240110	100200	175697515	4000	4000	4000	4000	57
664	20240110	100100	175469515	3990	3990	3990	3990	0
665	20240110	100000	175469515	3990	3995	3995	3990	290
666	20240110	095900	174312390	3990	3990	3990	3990	1272
667	20240110	095800	169237110	3980	3980	3980	3980	0
668	20240110	095700	169237110	3980	3985	3985	3980	625
669	20240110	095600	166748340	3995	3990	3995	3990	1523
670	20240110	095500	160664910	3995	4000	4000	3990	5127
671	20240110	095400	140176910	4015	4015	4015	4015	50
672	20240110	095300	139976160	4020	4030	4030	4020	5
673	20240110	095200	139956040	4030	4030	4040	3980	3439
674	20240110	095100	126222065	4030	4040	4040	4030	852
675	20240110	095000	122781910	4050	4040	4050	4040	19
676	20240110	094900	122705140	4040	4040	4040	4040	0
677	20240110	094800	122705140	4040	4035	4040	4035	101
678	20240110	094700	122297355	4035	4005	4070	4005	4225
679	20240110	094600	105189175	4000	4010	4010	4000	548
680	20240110	094500	102995920	4010	4010	4010	4010	121
681	20240110	094400	102510710	4015	4015	4015	4015	105
682	20240110	094300	102089135	4015	4015	4015	4015	0
683	20240110	094200	102089135	4015	4020	4020	4015	105
684	20240110	094100	101667060	4025	4025	4025	4025	23
685	20240110	094000	101574485	4025	4010	4025	4005	140
686	20240110	093900	101013000	4030	4030	4030	4030	80
687	20240110	093800	100690600	4030	4030	4030	4030	1
688	20240110	093700	100686570	4000	4000	4000	4000	1
689	20240110	093600	100682570	4000	3995	4005	3995	1335
690	20240110	093500	95342645	3980	3975	3980	3975	244
691	20240110	093400	94372525	3975	3965	3975	3965	402
692	20240110	093300	92778170	3965	3965	3965	3965	633
693	20240110	093200	90268325	3960	3960	3960	3960	0
694	20240110	093100	90268325	3960	3965	3965	3960	291
695	20240110	093000	89115960	3965	3965	3965	3965	0
696	20240110	092900	89115960	3965	3965	3965	3965	381
697	20240110	092800	87605295	3960	3955	3960	3950	2842
698	20240110	092700	76351970	3960	3960	3960	3950	44
699	20240110	092600	76177740	3960	3960	3960	3950	1040
700	20240110	092500	72064095	3960	3970	3970	3960	1703
701	20240110	092400	65317475	3970	3975	3980	3970	61
702	20240110	092300	65075015	3975	3980	3980	3975	1744
703	20240110	092200	58139715	3985	3985	3985	3985	103
704	20240110	092100	57729260	3985	3985	3985	3985	11
705	20240110	092000	57685425	3990	4000	4000	3990	1363
706	20240110	091900	52239380	4000	4000	4000	4000	148
707	20240110	091800	51647380	4010	4010	4010	4010	20
708	20240110	091700	51567180	4010	4000	4010	4000	877
709	20240110	091600	48059080	4000	4000	4000	4000	0
710	20240110	091500	48059080	4000	4000	4000	4000	1050
711	20240110	091400	43859080	4000	4000	4000	4000	0
712	20240110	091300	43859080	4000	4025	4025	4000	1100
713	20240110	091200	39449815	4050	4030	4050	4030	300
714	20240110	091100	38237000	4030	4030	4030	4030	0
715	20240110	091000	38237000	4030	4030	4030	4030	75
716	20240110	090900	37934750	4035	4035	4035	4035	501
717	20240110	090800	35913215	4035	4040	4040	4035	100
718	20240110	090700	35509465	4050	4030	4050	4030	79
719	20240110	090600	35190115	4030	4050	4050	4030	88
720	20240110	090500	34835300	4030	4030	4030	4030	0
721	20240110	090400	34835300	4030	4030	4030	4030	0
722	20240110	090300	34835300	4030	4025	4030	4025	1551
723	20240110	090200	28589770	4025	4030	4050	4010	2544
724	20240110	090100	18348215	4020	4020	4020	3995	3114
725	20240110	090000	5864935	3995	4025	4030	3995	1463