KissMeData/064520/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	194300	477388970	4130	4130	4130	4130	2923
3	20240110	194200	477388970	4130	4130	4130	4130	0
4	20240110	194100	477388970	4130	4130	4130	4130	0
5	20240110	194000	477388970	4130	4130	4130	4130	0
6	20240110	193900	477388970	4130	4130	4130	4130	0
7	20240110	193800	477388970	4130	4130	4130	4130	0
8	20240110	193700	477388970	4130	4130	4130	4130	0
9	20240110	193600	477388970	4130	4130	4130	4130	0
10	20240110	193500	477388970	4130	4130	4130	4130	0
11	20240110	193400	477388970	4130	4130	4130	4130	0
12	20240110	193300	477388970	4130	4130	4130	4130	0
13	20240110	193200	477388970	4130	4130	4130	4130	0
14	20240110	193100	477388970	4130	4130	4130	4130	0
15	20240110	193000	477388970	4130	4130	4130	4130	0
16	20240110	192900	477388970	4130	4130	4130	4130	0
17	20240110	192800	477388970	4130	4130	4130	4130	0
18	20240110	192700	477388970	4130	4130	4130	4130	0
19	20240110	192600	477388970	4130	4130	4130	4130	0
20	20240110	192500	477388970	4130	4130	4130	4130	0
21	20240110	192400	477388970	4130	4130	4130	4130	0
22	20240110	192300	477388970	4130	4130	4130	4130	0
23	20240110	192200	477388970	4130	4130	4130	4130	0
24	20240110	192100	477388970	4130	4130	4130	4130	0
25	20240110	192000	477388970	4130	4130	4130	4130	0
26	20240110	191900	477388970	4130	4130	4130	4130	0
27	20240110	191800	477388970	4130	4130	4130	4130	0
28	20240110	191700	477388970	4130	4130	4130	4130	0
29	20240110	191600	477388970	4130	4130	4130	4130	0
30	20240110	191500	477388970	4130	4130	4130	4130	0
31	20240110	191400	477388970	4130	4130	4130	4130	0
32	20240110	191300	477388970	4130	4130	4130	4130	2923
33	20240110	191200	477388970	4130	4130	4130	4130	0
34	20240110	191100	477388970	4130	4130	4130	4130	0
35	20240110	191000	477388970	4130	4130	4130	4130	0
36	20240110	190900	477388970	4130	4130	4130	4130	0
37	20240110	190800	477388970	4130	4130	4130	4130	0
38	20240110	190700	477388970	4130	4130	4130	4130	0
39	20240110	190600	477388970	4130	4130	4130	4130	0
40	20240110	190500	477388970	4130	4130	4130	4130	0
41	20240110	190400	477388970	4130	4130	4130	4130	0
42	20240110	190300	477388970	4130	4130	4130	4130	0
43	20240110	190200	477388970	4130	4130	4130	4130	0
44	20240110	190100	477388970	4130	4130	4130	4130	0
45	20240110	190000	477388970	4130	4130	4130	4130	0
46	20240110	185900	477388970	4130	4130	4130	4130	0
47	20240110	185800	477388970	4130	4130	4130	4130	0
48	20240110	185700	477388970	4130	4130	4130	4130	0
49	20240110	185600	477388970	4130	4130	4130	4130	0
50	20240110	185500	477388970	4130	4130	4130	4130	0
51	20240110	185400	477388970	4130	4130	4130	4130	0
52	20240110	185300	477388970	4130	4130	4130	4130	0
53	20240110	185200	477388970	4130	4130	4130	4130	0
54	20240110	185100	477388970	4130	4130	4130	4130	0
55	20240110	185000	477388970	4130	4130	4130	4130	0
56	20240110	184900	477388970	4130	4130	4130	4130	0
57	20240110	184800	477388970	4130	4130	4130	4130	0
58	20240110	184700	477388970	4130	4130	4130	4130	0
59	20240110	184600	477388970	4130	4130	4130	4130	0
60	20240110	184500	477388970	4130	4130	4130	4130	0
61	20240110	184400	477388970	4130	4130	4130	4130	0
62	20240110	184300	477388970	4130	4130	4130	4130	2923
63	20240110	184200	477388970	4130	4130	4130	4130	0
64	20240110	184100	477388970	4130	4130	4130	4130	0
65	20240110	184000	477388970	4130	4130	4130	4130	0
66	20240110	183900	477388970	4130	4130	4130	4130	0
67	20240110	183800	477388970	4130	4130	4130	4130	0
68	20240110	183700	477388970	4130	4130	4130	4130	0
69	20240110	183600	477388970	4130	4130	4130	4130	0
70	20240110	183500	477388970	4130	4130	4130	4130	0
71	20240110	183400	477388970	4130	4130	4130	4130	0
72	20240110	183300	477388970	4130	4130	4130	4130	0
73	20240110	183200	477388970	4130	4130	4130	4130	0
74	20240110	183100	477388970	4130	4130	4130	4130	0
75	20240110	183000	477388970	4130	4130	4130	4130	0
76	20240110	182900	477388970	4130	4130	4130	4130	0
77	20240110	182800	477388970	4130	4130	4130	4130	0
78	20240110	182700	477388970	4130	4130	4130	4130	0
79	20240110	182600	477388970	4130	4130	4130	4130	0
80	20240110	182500	477388970	4130	4130	4130	4130	0
81	20240110	182400	477388970	4130	4130	4130	4130	0
82	20240110	182300	477388970	4130	4130	4130	4130	0
83	20240110	182200	477388970	4130	4130	4130	4130	0
84	20240110	182100	477388970	4130	4130	4130	4130	0
85	20240110	182000	477388970	4130	4130	4130	4130	0
86	20240110	181900	477388970	4130	4130	4130	4130	0
87	20240110	181800	477388970	4130	4130	4130	4130	0
88	20240110	181700	477388970	4130	4130	4130	4130	0
89	20240110	181600	477388970	4130	4130	4130	4130	0
90	20240110	181500	477388970	4130	4130	4130	4130	0
91	20240110	181400	477388970	4130	4130	4130	4130	0
92	20240110	181300	477388970	4130	4130	4130	4130	2923
93	20240110	181200	477388970	4130	4130	4130	4130	0
94	20240110	181100	477388970	4130	4130	4130	4130	0
95	20240110	181000	477388970	4130	4130	4130	4130	0
96	20240110	180900	477388970	4130	4130	4130	4130	0
97	20240110	180800	477388970	4130	4130	4130	4130	0
98	20240110	180700	477388970	4130	4130	4130	4130	0
99	20240110	180600	477388970	4130	4130	4130	4130	0
100	20240110	180500	477388970	4130	4130	4130	4130	0
101	20240110	180400	477388970	4130	4130	4130	4130	0
102	20240110	180300	477388970	4130	4130	4130	4130	0
103	20240110	180200	477388970	4130	4130	4130	4130	0
104	20240110	180100	477388970	4130	4130	4130	4130	0
105	20240110	180000	477388970	4130	4130	4130	4130	0
106	20240110	175900	477388970	4130	4130	4130	4130	0
107	20240110	175800	477388970	4130	4130	4130	4130	0
108	20240110	175700	477388970	4130	4130	4130	4130	0
109	20240110	175600	477388970	4130	4130	4130	4130	0
110	20240110	175500	477388970	4130	4130	4130	4130	0
111	20240110	175400	477388970	4130	4130	4130	4130	0
112	20240110	175300	477388970	4130	4130	4130	4130	0
113	20240110	175200	477388970	4130	4130	4130	4130	0
114	20240110	175100	477388970	4130	4130	4130	4130	0
115	20240110	175000	477388970	4130	4130	4130	4130	0
116	20240110	174900	477388970	4130	4130	4130	4130	0
117	20240110	174800	477388970	4130	4130	4130	4130	0
118	20240110	174700	477388970	4130	4130	4130	4130	0
119	20240110	174600	477388970	4130	4130	4130	4130	0
120	20240110	174500	477388970	4130	4130	4130	4130	0
121	20240110	174400	477388970	4130	4130	4130	4130	0
122	20240110	174300	477388970	4130	4130	4130	4130	2923
123	20240110	174200	477388970	4130	4130	4130	4130	0
124	20240110	174100	477388970	4130	4130	4130	4130	0
125	20240110	174000	477388970	4130	4130	4130	4130	0
126	20240110	173900	477388970	4130	4130	4130	4130	0
127	20240110	173800	477388970	4130	4130	4130	4130	0
128	20240110	173700	477388970	4130	4130	4130	4130	0
129	20240110	173600	477388970	4130	4130	4130	4130	0
130	20240110	173500	477388970	4130	4130	4130	4130	0
131	20240110	173400	477388970	4130	4130	4130	4130	0
132	20240110	173300	477388970	4130	4130	4130	4130	0
133	20240110	173200	477388970	4130	4130	4130	4130	0
134	20240110	173100	477388970	4130	4130	4130	4130	0
135	20240110	173000	477388970	4130	4130	4130	4130	0
136	20240110	172900	477388970	4130	4130	4130	4130	0
137	20240110	172800	477388970	4130	4130	4130	4130	0
138	20240110	172700	477388970	4130	4130	4130	4130	0
139	20240110	172600	477388970	4130	4130	4130	4130	0
140	20240110	172500	477388970	4130	4130	4130	4130	0
141	20240110	172400	477388970	4130	4130	4130	4130	0
142	20240110	172300	477388970	4130	4130	4130	4130	0
143	20240110	172200	477388970	4130	4130	4130	4130	0
144	20240110	172100	477388970	4130	4130	4130	4130	0
145	20240110	172000	477388970	4130	4130	4130	4130	0
146	20240110	171900	477388970	4130	4130	4130	4130	0
147	20240110	171800	477388970	4130	4130	4130	4130	0
148	20240110	171700	477388970	4130	4130	4130	4130	0
149	20240110	171600	477388970	4130	4130	4130	4130	0
150	20240110	171500	477388970	4130	4130	4130	4130	0
151	20240110	171400	477388970	4130	4130	4130	4130	0
152	20240110	171300	477388970	4130	4130	4130	4130	2923
153	20240110	171200	477388970	4130	4130	4130	4130	0
154	20240110	171100	477388970	4130	4130	4130	4130	0
155	20240110	171000	477388970	4130	4130	4130	4130	0
156	20240110	170900	477388970	4130	4130	4130	4130	0
157	20240110	170800	477388970	4130	4130	4130	4130	0
158	20240110	170700	477388970	4130	4130	4130	4130	0
159	20240110	170600	477388970	4130	4130	4130	4130	0
160	20240110	170500	477388970	4130	4130	4130	4130	0
161	20240110	170400	477388970	4130	4130	4130	4130	0
162	20240110	170300	477388970	4130	4130	4130	4130	0
163	20240110	170200	477388970	4130	4130	4130	4130	0
164	20240110	170100	477388970	4130	4130	4130	4130	0
165	20240110	170000	477388970	4130	4130	4130	4130	0
166	20240110	165900	477388970	4130	4130	4130	4130	0
167	20240110	165800	477388970	4130	4130	4130	4130	0
168	20240110	165700	477388970	4130	4130	4130	4130	0
169	20240110	165600	477388970	4130	4130	4130	4130	0
170	20240110	165500	477388970	4130	4130	4130	4130	0
171	20240110	165400	477388970	4130	4130	4130	4130	0
172	20240110	165300	477388970	4130	4130	4130	4130	0
173	20240110	165200	477388970	4130	4130	4130	4130	0
174	20240110	165100	477388970	4130	4130	4130	4130	0
175	20240110	165000	477388970	4130	4130	4130	4130	0
176	20240110	164900	477388970	4130	4130	4130	4130	0
177	20240110	164800	477388970	4130	4130	4130	4130	0
178	20240110	164700	477388970	4130	4130	4130	4130	0
179	20240110	164600	477388970	4130	4130	4130	4130	0
180	20240110	164500	477388970	4130	4130	4130	4130	0
181	20240110	164400	477388970	4130	4130	4130	4130	0
182	20240110	164300	477388970	4130	4130	4130	4130	2923
183	20240110	164200	477388970	4130	4130	4130	4130	0
184	20240110	164100	477388970	4130	4130	4130	4130	0
185	20240110	164000	477388970	4130	4130	4130	4130	0
186	20240110	163900	477388970	4130	4130	4130	4130	0
187	20240110	163800	477388970	4130	4130	4130	4130	0
188	20240110	163700	477388970	4130	4130	4130	4130	0
189	20240110	163600	477388970	4130	4130	4130	4130	0
190	20240110	163500	477388970	4130	4130	4130	4130	0
191	20240110	163400	477388970	4130	4130	4130	4130	0
192	20240110	163300	477388970	4130	4130	4130	4130	0
193	20240110	163200	477388970	4130	4130	4130	4130	0
194	20240110	163100	477388970	4130	4130	4130	4130	0
195	20240110	163000	477388970	4130	4130	4130	4130	0
196	20240110	162900	477388970	4130	4130	4130	4130	0
197	20240110	162800	477388970	4130	4130	4130	4130	0
198	20240110	162700	477388970	4130	4130	4130	4130	0
199	20240110	162600	477388970	4130	4130	4130	4130	0
200	20240110	162500	477388970	4130	4130	4130	4130	0
201	20240110	162400	477388970	4130	4130	4130	4130	0
202	20240110	162300	477388970	4130	4130	4130	4130	0
203	20240110	162200	477388970	4130	4130	4130	4130	0
204	20240110	162100	477388970	4130	4130	4130	4130	0
205	20240110	162000	477388970	4130	4130	4130	4130	0
206	20240110	161900	477388970	4130	4130	4130	4130	0
207	20240110	161800	477388970	4130	4130	4130	4130	0
208	20240110	161700	477388970	4130	4130	4130	4130	0
209	20240110	161600	477388970	4130	4130	4130	4130	0
210	20240110	161500	477388970	4130	4130	4130	4130	0
211	20240110	161400	477388970	4130	4130	4130	4130	0
212	20240110	161300	477388970	4130	4130	4130	4130	2923
213	20240110	161200	477388970	4130	4130	4130	4130	0
214	20240110	161100	477388970	4130	4130	4130	4130	0
215	20240110	161000	477388970	4130	4130	4130	4130	0
216	20240110	160900	477388970	4130	4130	4130	4130	0
217	20240110	160800	477388970	4130	4130	4130	4130	0
218	20240110	160700	477388970	4130	4130	4130	4130	0
219	20240110	160600	477388970	4130	4130	4130	4130	0
220	20240110	160500	477388970	4130	4130	4130	4130	0
221	20240110	160400	477388970	4130	4130	4130	4130	0
222	20240110	160300	477388970	4130	4130	4130	4130	0
223	20240110	160200	477388970	4130	4130	4130	4130	0
224	20240110	160100	477388970	4130	4130	4130	4130	0
225	20240110	160000	477388970	4130	4130	4130	4130	0
226	20240110	155900	477388970	4130	4130	4130	4130	0
227	20240110	155800	477388970	4130	4130	4130	4130	0
228	20240110	155700	477388970	4130	4130	4130	4130	0
229	20240110	155600	477388970	4130	4130	4130	4130	0
230	20240110	155500	477388970	4130	4130	4130	4130	0
231	20240110	155400	477388970	4130	4130	4130	4130	0
232	20240110	155300	477388970	4130	4130	4130	4130	0
233	20240110	155200	477388970	4130	4130	4130	4130	0
234	20240110	155100	477388970	4130	4130	4130	4130	0
235	20240110	155000	477388970	4130	4130	4130	4130	0
236	20240110	154900	477388970	4130	4130	4130	4130	0
237	20240110	154800	477388970	4130	4130	4130	4130	0
238	20240110	154700	477388970	4130	4130	4130	4130	0
239	20240110	154600	477388970	4130	4130	4130	4130	0
240	20240110	154500	477388970	4130	4130	4130	4130	0
241	20240110	154400	477388970	4130	4130	4130	4130	0
242	20240110	154300	477388970	4130	4130	4130	4130	2923
243	20240110	154200	477388970	4130	4130	4130	4130	0
244	20240110	154100	477388970	4130	4130	4130	4130	0
245	20240110	154000	477388970	4130	4130	4130	4130	0
246	20240110	153900	477388970	4130	4130	4130	4130	0
247	20240110	153800	477388970	4130	4130	4130	4130	0
248	20240110	153700	477388970	4130	4130	4130	4130	0
249	20240110	153600	477388970	4130	4130	4130	4130	0
250	20240110	153500	477388970	4130	4130	4130	4130	0
251	20240110	153400	477388970	4130	4130	4130	4130	0
252	20240110	153300	477388970	4130	4130	4130	4130	0
253	20240110	153200	477388970	4130	4130	4130	4130	0
254	20240110	153100	477388970	4130	4130	4130	4130	0
255	20240110	153000	477388970	4130	4130	4130	4130	2923
256	20240110	152900	465316980	4130	4130	4130	4130	0
257	20240110	152800	465316980	4130	4130	4130	4130	0
258	20240110	152700	465316980	4130	4130	4130	4130	0
259	20240110	152600	465316980	4130	4130	4130	4130	0
260	20240110	152500	465316980	4130	4130	4130	4130	0
261	20240110	152400	465316980	4130	4130	4130	4130	0
262	20240110	152300	465316980	4130	4130	4130	4130	0
263	20240110	152200	465316980	4130	4130	4130	4130	0
264	20240110	152100	465316980	4130	4130	4130	4130	0
265	20240110	152000	465316980	4130	4130	4130	4130	0
266	20240110	151900	465316980	4130	4105	4130	4105	190
267	20240110	151800	464533900	4130	4120	4130	4120	220
268	20240110	151700	463627470	4120	4110	4120	4105	60
269	20240110	151600	463380885	4120	4120	4120	4105	347
270	20240110	151500	461952370	4120	4125	4125	4120	6
271	20240110	151400	461927645	4125	4120	4125	4120	152
272	20240110	151300	461300905	4120	4120	4120	4120	0
273	20240110	151200	461300905	4120	4115	4120	4115	230
274	20240110	151100	460354115	4115	4120	4120	4115	126
275	20240110	151000	459835375	4120	4115	4120	4115	46
276	20240110	150900	459645910	4115	4115	4115	4115	1
277	20240110	150800	459641795	4125	4105	4125	4105	124
278	20240110	150700	459132675	4105	4105	4105	4105	23
279	20240110	150600	459038260	4125	4125	4125	4125	0
280	20240110	150500	459038260	4125	4125	4125	4125	0
281	20240110	150400	459038260	4125	4125	4125	4125	14
282	20240110	150300	458980510	4120	4120	4120	4120	11
283	20240110	150200	458935190	4130	4130	4130	4130	44
284	20240110	150100	458753470	4120	4120	4120	4120	38
285	20240110	150000	458596910	4135	4130	4135	4120	58
286	20240110	145900	458357345	4135	4135	4135	4135	2
287	20240110	145800	458349075	4130	4125	4130	4125	3
288	20240110	145700	458336690	4130	4130	4130	4130	0
289	20240110	145600	458336690	4130	4130	4130	4130	10
290	20240110	145500	458295390	4135	4125	4135	4125	20
291	20240110	145400	458212875	4120	4130	4130	4120	61
292	20240110	145300	457961245	4120	4120	4120	4120	484
293	20240110	145200	455967165	4120	4095	4120	4095	3
294	20240110	145100	455954855	4120	4120	4120	4120	8
295	20240110	145000	455921895	4120	4120	4120	4120	157
296	20240110	144900	455275055	4120	4120	4120	4120	1
297	20240110	144800	455270935	4120	4120	4120	4120	0
298	20240110	144700	455270935	4120	4120	4120	4120	85
299	20240110	144600	454920735	4120	4120	4120	4120	0
300	20240110	144500	454920735	4120	4120	4120	4120	0
301	20240110	144400	454920735	4120	4120	4120	4120	0
302	20240110	144300	454920735	4120	4120	4120	4120	0
303	20240110	144200	454920735	4120	4115	4120	4115	29
304	20240110	144100	454801270	4090	4090	4090	4090	0
305	20240110	144000	454801270	4090	4090	4090	4090	6
306	20240110	143900	454776730	4090	4120	4120	4090	95
307	20240110	143800	454387130	4120	4120	4120	4120	0
308	20240110	143700	454387130	4120	4120	4120	4120	1
309	20240110	143600	454383010	4120	4100	4120	4100	94
310	20240110	143500	453997435	4100	4100	4100	4100	0
311	20240110	143400	453997435	4100	4100	4100	4100	0
312	20240110	143300	453997435	4100	4100	4100	4100	0
313	20240110	143200	453997435	4100	4100	4100	4100	0
314	20240110	143100	453997435	4100	4100	4100	4100	0
315	20240110	143000	453997435	4100	4100	4100	4100	0
316	20240110	142900	453997435	4100	4100	4100	4100	99
317	20240110	142800	453591535	4100	4100	4100	4100	0
318	20240110	142700	453591535	4100	4080	4100	4065	1001
319	20240110	142600	449519925	4100	4100	4100	4100	0
320	20240110	142500	449519925	4100	4100	4100	4100	0
321	20240110	142400	449519925	4100	4100	4100	4100	0
322	20240110	142300	449519925	4100	4100	4100	4100	3
323	20240110	142200	449507625	4075	4100	4100	4075	28
324	20240110	142100	449393275	4100	4095	4100	4095	3
325	20240110	142000	449380985	4075	4085	4085	4075	100
326	20240110	141900	448973385	4100	4085	4100	4075	117
327	20240110	141800	448495935	4100	4100	4100	4100	0
328	20240110	141700	448495935	4100	4085	4100	4085	102
329	20240110	141600	448079250	4085	4085	4085	4085	43
330	20240110	141500	447903595	4100	4100	4100	4100	0
331	20240110	141400	447903595	4100	4085	4100	4085	2
332	20240110	141300	447895410	4085	4085	4085	4085	35
333	20240110	141200	447752435	4080	4080	4080	4080	0
334	20240110	141100	447752435	4080	4100	4100	4080	270
335	20240110	141000	446649520	4125	4125	4125	4125	0
336	20240110	140900	446649520	4125	4125	4125	4125	0
337	20240110	140800	446649520	4125	4125	4125	4125	20
338	20240110	140700	446567020	4125	4125	4125	4125	0
339	20240110	140600	446567020	4125	4125	4125	4125	0
340	20240110	140500	446567020	4125	4120	4125	4095	20
341	20240110	140400	446484695	4075	4100	4100	4075	80
342	20240110	140300	446157565	4135	4135	4135	4135	0
343	20240110	140200	446157565	4135	4135	4135	4135	0
344	20240110	140100	446157565	4135	4135	4135	4135	0
345	20240110	140000	446157565	4135	4120	4135	4100	27
346	20240110	135900	446046715	4130	4130	4130	4130	0
347	20240110	135800	446046715	4130	4130	4130	4130	0
348	20240110	135700	446046715	4130	4130	4130	4130	0
349	20240110	135600	446046715	4130	4130	4130	4130	0
350	20240110	135500	446046715	4130	4130	4130	4130	0
351	20240110	135400	446046715	4130	4115	4130	4115	76
352	20240110	135300	445733960	4115	4115	4115	4115	10
353	20240110	135200	445692810	4115	4110	4115	4065	372
354	20240110	135100	444170730	4140	4140	4140	4140	0
355	20240110	135000	444170730	4140	4140	4140	4140	0
356	20240110	134900	444170730	4140	4140	4140	4140	50
357	20240110	134800	443963730	4140	4145	4145	4140	20
358	20240110	134700	443880880	4130	4085	4130	4080	705
359	20240110	134600	440998280	4085	4120	4120	4085	734
360	20240110	134500	437996630	4125	4125	4125	4125	0
361	20240110	134400	437996630	4125	4130	4130	4125	31
362	20240110	134300	437868625	4130	4135	4135	4130	10
363	20240110	134200	437827320	4145	4145	4145	4145	40
364	20240110	134100	437661520	4145	4145	4145	4145	4
365	20240110	134000	437644940	4145	4145	4145	4145	50
366	20240110	133900	437437690	4150	4155	4155	4150	184
367	20240110	133800	436673190	4155	4140	4155	4140	275
368	20240110	133700	435533370	4140	4150	4155	4140	1338
369	20240110	133600	429977360	4150	4145	4150	4145	754
370	20240110	133500	426848310	4150	4145	4150	4145	46
371	20240110	133400	426657520	4145	4130	4150	4105	5198
372	20240110	133300	405099240	4130	4130	4130	4130	605
373	20240110	133200	402600590	4125	4125	4125	4125	371
374	20240110	133100	401070215	4125	4125	4125	4125	41
375	20240110	133000	400901090	4095	4120	4130	4095	835
376	20240110	132900	397461255	4120	4120	4120	4120	0
377	20240110	132800	397461255	4120	4120	4120	4120	53
378	20240110	132700	397242895	4120	4120	4120	4120	4013
379	20240110	132600	380709335	4120	4115	4120	4115	25
380	20240110	132500	380606385	4120	4110	4120	4110	661
381	20240110	132400	377889100	4110	4090	4110	4090	2384
382	20240110	132300	368113915	4090	4060	4090	4060	988
383	20240110	132200	364102095	4060	4060	4060	4060	0
384	20240110	132100	364102095	4060	4050	4060	4050	214
385	20240110	132000	363234610	4060	4060	4060	4060	110
386	20240110	131900	362788010	4060	4040	4060	4035	3023
387	20240110	131800	350575390	4040	4045	4045	4040	853
388	20240110	131700	347127885	4040	4040	4040	4040	202
389	20240110	131600	346311805	4040	4055	4055	4040	326
390	20240110	131500	344992140	4055	4080	4080	4055	320
391	20240110	131400	343690230	4085	4085	4085	4085	455
392	20240110	131300	341831555	4095	4095	4095	4095	0
393	20240110	131200	341831555	4095	4095	4095	4095	43
394	20240110	131100	341655470	4095	4095	4095	4095	0
395	20240110	131000	341655470	4095	4095	4095	4095	0
396	20240110	130900	341655470	4095	4090	4095	4090	2
397	20240110	130800	341647285	4090	4090	4090	4090	0
398	20240110	130700	341647285	4090	4090	4090	4090	185
399	20240110	130600	340890635	4090	4100	4100	4090	158
400	20240110	130500	340244295	4095	4095	4095	4095	260
401	20240110	130400	339179595	4095	4095	4095	4095	0
402	20240110	130300	339179595	4095	4095	4095	4095	0
403	20240110	130200	339179595	4095	4095	4095	4095	0
404	20240110	130100	339179595	4095	4095	4095	4095	22
405	20240110	130000	339089505	4095	4100	4100	4095	37
406	20240110	125900	338937810	4095	4095	4095	4095	2
407	20240110	125800	338929620	4100	4095	4100	4095	12
408	20240110	125700	338880450	4095	4095	4100	4095	50
409	20240110	125600	338675465	4100	4095	4100	4095	33
410	20240110	125500	338540185	4095	4095	4095	4095	1
411	20240110	125400	338536090	4095	4095	4100	4095	20
412	20240110	125300	338454160	4095	4095	4095	4095	13
413	20240110	125200	338400925	4095	4095	4100	4090	78
414	20240110	125100	338081445	4100	4095	4100	4095	200
415	20240110	125000	337261485	4100	4100	4100	4100	5
416	20240110	124900	337240985	4085	4095	4095	4085	118
417	20240110	124800	336758715	4095	4095	4095	4095	2
418	20240110	124700	336750525	4100	4100	4100	4100	5
419	20240110	124600	336730025	4095	4095	4095	4095	0
420	20240110	124500	336730025	4095	4100	4100	4095	55
421	20240110	124400	336504535	4110	4100	4110	4100	263
422	20240110	124300	335423925	4110	4110	4110	4110	22
423	20240110	124200	335333505	4110	4110	4110	4110	1108
424	20240110	124100	330779625	4100	4095	4100	4095	183
425	20240110	124000	330029785	4085	4095	4095	4085	471
426	20240110	123900	328101620	4100	4100	4100	4100	0
427	20240110	123800	328101620	4100	4100	4100	4100	32
428	20240110	123700	327970420	4100	4100	4100	4100	16
429	20240110	123600	327904820	4100	4100	4100	4100	0
430	20240110	123500	327904820	4100	4100	4100	4100	0
431	20240110	123400	327904820	4100	4100	4100	4100	0
432	20240110	123300	327904820	4100	4085	4100	4085	63
433	20240110	123200	327647450	4100	4100	4100	4100	0
434	20240110	123100	327647450	4100	4095	4100	4095	158
435	20240110	123000	326999665	4100	4100	4100	4100	0
436	20240110	122900	326999665	4100	4100	4100	4100	139
437	20240110	122800	326429765	4100	4105	4110	4100	103
438	20240110	122700	326007145	4100	4100	4100	4100	112
439	20240110	122600	325547945	4110	4100	4110	4100	3046
440	20240110	122500	313056870	4100	4090	4100	4090	2104
441	20240110	122400	304440170	4090	4090	4090	4090	0
442	20240110	122300	304440170	4090	4090	4090	4090	0
443	20240110	122200	304440170	4090	4090	4090	4090	0
444	20240110	122100	304440170	4090	4090	4090	4090	50
445	20240110	122000	304235670	4090	4090	4090	4090	91
446	20240110	121900	303863480	4090	4080	4090	4080	15
447	20240110	121800	303802230	4090	4090	4090	4090	28
448	20240110	121700	303687710	4075	4080	4090	4075	178
449	20240110	121600	302961295	4080	4075	4080	4075	249
450	20240110	121500	301946395	4075	4060	4075	4060	907
451	20240110	121400	298261435	4060	4060	4060	4060	37
452	20240110	121300	298111215	4060	4060	4060	4060	335
453	20240110	121200	296751115	4060	4060	4060	4060	0
454	20240110	121100	296751115	4060	4060	4060	4060	154
455	20240110	121000	296125875	4060	4060	4060	4060	0
456	20240110	120900	296125875	4060	4060	4060	4060	10
457	20240110	120800	296085275	4060	4060	4060	4060	5
458	20240110	120700	296064975	4060	4060	4060	4060	0
459	20240110	120600	296064975	4060	4060	4060	4060	10
460	20240110	120500	296024375	4060	4060	4060	4060	0
461	20240110	120400	296024375	4060	4060	4060	4060	11
462	20240110	120300	295979715	4060	4060	4060	4060	47
463	20240110	120200	295788895	4060	4060	4060	4060	56
464	20240110	120100	295561535	4065	4065	4065	4065	30
465	20240110	120000	295439585	4070	4070	4070	4070	11
466	20240110	115900	295394815	4065	4065	4065	4065	5
467	20240110	115800	295374490	4065	4055	4065	4055	1490
468	20240110	115700	289330190	4055	4040	4055	4040	2479
469	20240110	115600	279286255	4040	4040	4040	4040	200
470	20240110	115500	278478255	4050	4050	4050	4050	0
471	20240110	115400	278478255	4050	4050	4050	4050	0
472	20240110	115300	278478255	4050	4050	4050	4050	0
473	20240110	115200	278478255	4050	4050	4050	4050	27
474	20240110	115100	278368905	4055	4055	4055	4055	0
475	20240110	115000	278368905	4055	4055	4055	4055	1
476	20240110	114900	278364850	4055	4055	4055	4055	0
477	20240110	114800	278364850	4055	4055	4055	4055	0
478	20240110	114700	278364850	4055	4055	4055	4055	0
479	20240110	114600	278364850	4055	4055	4055	4055	1
480	20240110	114500	278360795	4035	4035	4035	4035	0
481	20240110	114400	278360795	4035	4035	4035	4035	26
482	20240110	114300	278255885	4055	4055	4055	4055	0
483	20240110	114200	278255885	4055	4055	4055	4055	4
484	20240110	114100	278239665	4050	4050	4050	4050	100
485	20240110	114000	277834665	4055	4055	4055	4055	0
486	20240110	113900	277834665	4055	4055	4055	4055	0
487	20240110	113800	277834665	4055	4055	4055	4055	0
488	20240110	113700	277834665	4055	4055	4055	4055	5
489	20240110	113600	277814390	4050	4050	4050	4050	0
490	20240110	113500	277814390	4050	4050	4050	4050	1287
491	20240110	113400	272602040	4050	4050	4050	4050	0
492	20240110	113300	272602040	4050	4030	4050	4030	347
493	20240110	113200	271203430	4025	4050	4050	4025	896
494	20240110	113100	267594780	4050	4050	4050	4050	538
495	20240110	113000	265415880	4050	4050	4050	4050	700
496	20240110	112900	262580880	4050	4050	4050	4050	0
497	20240110	112800	262580880	4050	4050	4050	4050	0
498	20240110	112700	262580880	4050	4050	4050	4050	1
499	20240110	112600	262576830	4050	4050	4050	4050	0
500	20240110	112500	262576830	4050	4050	4050	4050	0
501	20240110	112400	262576830	4050	4045	4050	4045	2
502	20240110	112300	262568735	4045	4045	4045	4045	62
503	20240110	112200	262317945	4050	4050	4050	4050	0
504	20240110	112100	262317945	4050	4050	4050	4050	0
505	20240110	112000	262317945	4050	4050	4050	4050	0
506	20240110	111900	262317945	4050	4050	4050	4050	0
507	20240110	111800	262317945	4050	4050	4050	4050	14
508	20240110	111700	262261245	4050	4050	4050	4050	0
509	20240110	111600	262261245	4050	4055	4055	4050	11
510	20240110	111500	262216645	4055	4050	4055	4050	105
511	20240110	111400	261790895	4055	4055	4055	4055	5
512	20240110	111300	261770620	4055	4055	4055	4055	0
513	20240110	111200	261770620	4055	4055	4055	4055	150
514	20240110	111100	261162370	4060	4060	4060	4060	200
515	20240110	111000	260350370	4060	4065	4065	4060	313
516	20240110	110900	259078545	4035	4040	4040	4035	580
517	20240110	110800	256737265	4040	4050	4050	4040	1336
518	20240110	110700	251337735	4065	4065	4065	4065	25
519	20240110	110600	251236110	4065	4040	4065	4040	1983
520	20240110	110500	243197875	4040	4050	4055	4040	2019
521	20240110	110400	235020880	4050	4040	4050	4040	1043
522	20240110	110300	230798295	4045	4045	4045	4045	144
523	20240110	110200	230215815	4045	4045	4045	4045	1048
524	20240110	110100	225976655	4045	4045	4045	4045	28
525	20240110	110000	225863395	4045	4045	4045	4045	112
526	20240110	105900	225410355	4045	4045	4045	4045	3
527	20240110	105800	225398220	4045	4045	4045	4045	50
528	20240110	105700	225195970	4045	4045	4045	4045	1
529	20240110	105600	225191925	4045	4045	4045	4045	474
530	20240110	105500	223274595	4045	4045	4045	4045	0
531	20240110	105400	223274595	4045	4050	4050	4045	504
532	20240110	105300	221233415	4045	4045	4045	4045	100
533	20240110	105200	220828915	4020	4020	4020	4020	73
534	20240110	105100	220535455	4020	4020	4020	4020	200
535	20240110	105000	219731455	4050	4000	4050	3990	10705
536	20240110	104900	176472760	3995	3995	3995	3995	77
537	20240110	104800	176165145	3995	3985	3995	3975	1486
538	20240110	104700	170257130	4020	3985	4020	3980	860
539	20240110	104600	166831660	4025	4020	4030	3995	485
540	20240110	104500	164882950	4030	3995	4030	3995	13500
541	20240110	104400	110660485	3980	3955	4000	3955	13251
542	20240110	104300	57786475	3960	3960	3960	3960	0
543	20240110	104200	57786475	3960	3960	3960	3960	0
544	20240110	104100	57786475	3960	3960	3960	3960	138
545	20240110	104000	57239995	3960	3960	3960	3960	0
546	20240110	103900	57239995	3960	3960	3960	3960	0
547	20240110	103800	57239995	3960	3960	3960	3960	0
548	20240110	103700	57239995	3960	3960	3960	3960	0
549	20240110	103600	57239995	3960	3960	3960	3960	0
550	20240110	103500	57239995	3960	3960	3960	3960	48
551	20240110	103400	57049915	3960	3960	3960	3960	0
552	20240110	103300	57049915	3960	3960	3960	3960	0
553	20240110	103200	57049915	3960	3960	3960	3960	0
554	20240110	103100	57049915	3960	3960	3960	3960	1
555	20240110	103000	57045955	3965	3965	3965	3965	0
556	20240110	102900	57045955	3965	3965	3965	3965	0
557	20240110	102800	57045955	3965	3965	3965	3965	0
558	20240110	102700	57045955	3965	3965	3965	3965	0
559	20240110	102600	57045955	3965	3930	3965	3930	10
560	20240110	102500	57006620	3965	3960	3965	3930	136
561	20240110	102400	56468080	3960	3960	3960	3960	0
562	20240110	102300	56468080	3960	3960	3960	3960	0
563	20240110	102200	56468080	3960	3960	3960	3960	0
564	20240110	102100	56468080	3960	3960	3960	3960	0
565	20240110	102000	56468080	3960	3955	3960	3955	22
566	20240110	101900	56381010	3955	3930	3955	3930	204
567	20240110	101800	55579240	3930	3930	3930	3930	0
568	20240110	101700	55579240	3930	3930	3930	3930	0
569	20240110	101600	55579240	3930	3930	3930	3930	0
570	20240110	101500	55579240	3930	3900	3930	3900	2
571	20240110	101400	55571410	3930	3930	3930	3930	1
572	20240110	101300	55567480	3920	3920	3920	3920	0
573	20240110	101200	55567480	3920	3920	3920	3920	0
574	20240110	101100	55567480	3920	3920	3920	3920	0
575	20240110	101000	55567480	3920	3900	3920	3900	51
576	20240110	100900	55368560	3920	3920	3920	3920	1
577	20240110	100800	55364640	3890	3900	3900	3890	800
578	20240110	100700	52252440	3920	3920	3920	3920	0
579	20240110	100600	52252440	3920	3920	3920	3920	0
580	20240110	100500	52252440	3920	3920	3920	3920	0
581	20240110	100400	52252440	3920	3920	3920	3920	1
582	20240110	100300	52248520	3910	3910	3910	3910	0
583	20240110	100200	52248520	3910	3910	3910	3910	14
584	20240110	100100	52193780	3930	3930	3930	3930	0
585	20240110	100000	52193780	3930	3930	3930	3930	0
586	20240110	095900	52193780	3930	3930	3930	3930	0
587	20240110	095800	52193780	3930	3930	3930	3930	41
588	20240110	095700	52032650	3945	3945	3945	3945	0
589	20240110	095600	52032650	3945	3945	3945	3945	0
590	20240110	095500	52032650	3945	3945	3945	3945	2
591	20240110	095400	52024760	3940	3940	3945	3940	21
592	20240110	095300	51942000	3945	3945	3945	3945	82
593	20240110	095200	51618510	3945	3950	3950	3945	231
594	20240110	095100	50707060	3975	3960	3975	3945	2025
595	20240110	095000	42690845	3960	3955	3960	3955	701
596	20240110	094900	39918000	3950	3950	3950	3950	3
597	20240110	094800	39906150	3955	3955	3955	3955	0
598	20240110	094700	39906150	3955	3950	3955	3945	121
599	20240110	094600	39428175	3950	3950	3950	3950	0
600	20240110	094500	39428175	3950	3950	3950	3950	2300
601	20240110	094400	30343175	3950	3950	3950	3950	0
602	20240110	094300	30343175	3950	3950	3950	3950	33
603	20240110	094200	30212825	3950	3940	3950	3940	2930
604	20240110	094100	18654060	3945	3945	3945	3945	0
605	20240110	094000	18654060	3945	3945	3945	3945	245
606	20240110	093900	17687535	3945	3910	3945	3910	700
607	20240110	093800	14950335	3910	3890	3910	3880	843
608	20240110	093700	11669635	3890	3890	3890	3890	0
609	20240110	093600	11669635	3890	3890	3890	3890	0
610	20240110	093500	11669635	3890	3890	3890	3890	0
611	20240110	093400	11669635	3890	3890	3890	3890	0
612	20240110	093300	11669635	3890	3890	3890	3890	0
613	20240110	093200	11669635	3890	3890	3890	3890	0
614	20240110	093100	11669635	3890	3890	3890	3890	0
615	20240110	093000	11669635	3890	3890	3890	3890	0
616	20240110	092900	11669635	3890	3890	3890	3890	0
617	20240110	092800	11669635	3890	3890	3890	3890	0
618	20240110	092700	11669635	3890	3890	3890	3890	0
619	20240110	092600	11669635	3890	3890	3890	3890	0
620	20240110	092500	11669635	3890	3890	3890	3890	0
621	20240110	092400	11669635	3890	3890	3890	3890	0
622	20240110	092300	11669635	3890	3890	3890	3890	0
623	20240110	092200	11669635	3890	3890	3890	3890	0
624	20240110	092100	11669635	3890	3890	3890	3890	0
625	20240110	092000	11669635	3890	3890	3890	3890	0
626	20240110	091900	11669635	3890	3890	3890	3890	1
627	20240110	091800	11665745	3890	3890	3890	3890	3
628	20240110	091700	11654075	3890	3890	3890	3890	1
629	20240110	091600	11650185	3865	3865	3890	3865	10
630	20240110	091500	11611485	3890	3890	3890	3890	0
631	20240110	091400	11611485	3890	3890	3890	3890	0
632	20240110	091300	11611485	3890	3890	3890	3890	0
633	20240110	091200	11611485	3890	3890	3890	3890	0
634	20240110	091100	11611485	3890	3890	3890	3890	0
635	20240110	091000	11611485	3890	3890	3890	3890	0
636	20240110	090900	11611485	3890	3895	3895	3890	1414
637	20240110	090800	6110260	3910	3900	3915	3890	233
638	20240110	090700	5202475	3895	3900	3900	3800	1265
639	20240110	090600	359450	3930	3930	3930	3930	0
640	20240110	090500	359450	3930	3930	3930	3930	0
641	20240110	090400	359450	3930	3925	3930	3925	11
642	20240110	090300	316225	3930	3930	3930	3930	0
643	20240110	090200	316225	3930	3925	3930	3925	2
644	20240110	090100	308370	3900	3900	3900	3900	70
645	20240110	090000	35370	3930	3930	3930	3930	9