KissMeData/378850/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	211700	196267495	4065	4065	4065	4065	638
3	20240102	211600	196267495	4065	4065	4065	4065	0
4	20240102	211500	196267495	4065	4065	4065	4065	0
5	20240102	211400	196267495	4065	4065	4065	4065	0
6	20240102	211300	196267495	4065	4065	4065	4065	0
7	20240102	211200	196267495	4065	4065	4065	4065	0
8	20240102	211100	196267495	4065	4065	4065	4065	0
9	20240102	211000	196267495	4065	4065	4065	4065	0
10	20240102	210900	196267495	4065	4065	4065	4065	0
11	20240102	210800	196267495	4065	4065	4065	4065	0
12	20240102	210700	196267495	4065	4065	4065	4065	0
13	20240102	210600	196267495	4065	4065	4065	4065	0
14	20240102	210500	196267495	4065	4065	4065	4065	0
15	20240102	210400	196267495	4065	4065	4065	4065	0
16	20240102	210300	196267495	4065	4065	4065	4065	0
17	20240102	210200	196267495	4065	4065	4065	4065	0
18	20240102	210100	196267495	4065	4065	4065	4065	0
19	20240102	210000	196267495	4065	4065	4065	4065	0
20	20240102	205900	196267495	4065	4065	4065	4065	0
21	20240102	205800	196267495	4065	4065	4065	4065	0
22	20240102	205700	196267495	4065	4065	4065	4065	0
23	20240102	205600	196267495	4065	4065	4065	4065	0
24	20240102	205500	196267495	4065	4065	4065	4065	0
25	20240102	205400	196267495	4065	4065	4065	4065	0
26	20240102	205300	196267495	4065	4065	4065	4065	0
27	20240102	205200	196267495	4065	4065	4065	4065	0
28	20240102	205100	196267495	4065	4065	4065	4065	0
29	20240102	205000	196267495	4065	4065	4065	4065	0
30	20240102	204900	196267495	4065	4065	4065	4065	0
31	20240102	204800	196267495	4065	4065	4065	4065	0
32	20240102	204700	196267495	4065	4065	4065	4065	638
33	20240102	204600	196267495	4065	4065	4065	4065	0
34	20240102	204500	196267495	4065	4065	4065	4065	0
35	20240102	204400	196267495	4065	4065	4065	4065	0
36	20240102	204300	196267495	4065	4065	4065	4065	0
37	20240102	204200	196267495	4065	4065	4065	4065	0
38	20240102	204100	196267495	4065	4065	4065	4065	0
39	20240102	204000	196267495	4065	4065	4065	4065	0
40	20240102	203900	196267495	4065	4065	4065	4065	0
41	20240102	203800	196267495	4065	4065	4065	4065	0
42	20240102	203700	196267495	4065	4065	4065	4065	0
43	20240102	203600	196267495	4065	4065	4065	4065	0
44	20240102	203500	196267495	4065	4065	4065	4065	0
45	20240102	203400	196267495	4065	4065	4065	4065	0
46	20240102	203300	196267495	4065	4065	4065	4065	0
47	20240102	203200	196267495	4065	4065	4065	4065	0
48	20240102	203100	196267495	4065	4065	4065	4065	0
49	20240102	203000	196267495	4065	4065	4065	4065	0
50	20240102	202900	196267495	4065	4065	4065	4065	0
51	20240102	202800	196267495	4065	4065	4065	4065	0
52	20240102	202700	196267495	4065	4065	4065	4065	0
53	20240102	202600	196267495	4065	4065	4065	4065	0
54	20240102	202500	196267495	4065	4065	4065	4065	0
55	20240102	202400	196267495	4065	4065	4065	4065	0
56	20240102	202300	196267495	4065	4065	4065	4065	0
57	20240102	202200	196267495	4065	4065	4065	4065	0
58	20240102	202100	196267495	4065	4065	4065	4065	0
59	20240102	202000	196267495	4065	4065	4065	4065	0
60	20240102	201900	196267495	4065	4065	4065	4065	0
61	20240102	201800	196267495	4065	4065	4065	4065	0
62	20240102	201700	196267495	4065	4065	4065	4065	638
63	20240102	201600	196267495	4065	4065	4065	4065	0
64	20240102	201500	196267495	4065	4065	4065	4065	0
65	20240102	201400	196267495	4065	4065	4065	4065	0
66	20240102	201300	196267495	4065	4065	4065	4065	0
67	20240102	201200	196267495	4065	4065	4065	4065	0
68	20240102	201100	196267495	4065	4065	4065	4065	0
69	20240102	201000	196267495	4065	4065	4065	4065	0
70	20240102	200900	196267495	4065	4065	4065	4065	0
71	20240102	200800	196267495	4065	4065	4065	4065	0
72	20240102	200700	196267495	4065	4065	4065	4065	0
73	20240102	200600	196267495	4065	4065	4065	4065	0
74	20240102	200500	196267495	4065	4065	4065	4065	0
75	20240102	200400	196267495	4065	4065	4065	4065	0
76	20240102	200300	196267495	4065	4065	4065	4065	0
77	20240102	200200	196267495	4065	4065	4065	4065	0
78	20240102	200100	196267495	4065	4065	4065	4065	0
79	20240102	200000	196267495	4065	4065	4065	4065	0
80	20240102	195900	196267495	4065	4065	4065	4065	0
81	20240102	195800	196267495	4065	4065	4065	4065	0
82	20240102	195700	196267495	4065	4065	4065	4065	0
83	20240102	195600	196267495	4065	4065	4065	4065	0
84	20240102	195500	196267495	4065	4065	4065	4065	0
85	20240102	195400	196267495	4065	4065	4065	4065	0
86	20240102	195300	196267495	4065	4065	4065	4065	0
87	20240102	195200	196267495	4065	4065	4065	4065	0
88	20240102	195100	196267495	4065	4065	4065	4065	0
89	20240102	195000	196267495	4065	4065	4065	4065	0
90	20240102	194900	196267495	4065	4065	4065	4065	0
91	20240102	194800	196267495	4065	4065	4065	4065	0
92	20240102	194700	196267495	4065	4065	4065	4065	638
93	20240102	194600	196267495	4065	4065	4065	4065	0
94	20240102	194500	196267495	4065	4065	4065	4065	0
95	20240102	194400	196267495	4065	4065	4065	4065	0
96	20240102	194300	196267495	4065	4065	4065	4065	0
97	20240102	194200	196267495	4065	4065	4065	4065	0
98	20240102	194100	196267495	4065	4065	4065	4065	0
99	20240102	194000	196267495	4065	4065	4065	4065	0
100	20240102	193900	196267495	4065	4065	4065	4065	0
101	20240102	193800	196267495	4065	4065	4065	4065	0
102	20240102	193700	196267495	4065	4065	4065	4065	0
103	20240102	193600	196267495	4065	4065	4065	4065	0
104	20240102	193500	196267495	4065	4065	4065	4065	0
105	20240102	193400	196267495	4065	4065	4065	4065	0
106	20240102	193300	196267495	4065	4065	4065	4065	0
107	20240102	193200	196267495	4065	4065	4065	4065	0
108	20240102	193100	196267495	4065	4065	4065	4065	0
109	20240102	193000	196267495	4065	4065	4065	4065	0
110	20240102	192900	196267495	4065	4065	4065	4065	0
111	20240102	192800	196267495	4065	4065	4065	4065	0
112	20240102	192700	196267495	4065	4065	4065	4065	0
113	20240102	192600	196267495	4065	4065	4065	4065	0
114	20240102	192500	196267495	4065	4065	4065	4065	0
115	20240102	192400	196267495	4065	4065	4065	4065	0
116	20240102	192300	196267495	4065	4065	4065	4065	0
117	20240102	192200	196267495	4065	4065	4065	4065	0
118	20240102	192100	196267495	4065	4065	4065	4065	0
119	20240102	192000	196267495	4065	4065	4065	4065	0
120	20240102	191900	196267495	4065	4065	4065	4065	0
121	20240102	191800	196267495	4065	4065	4065	4065	0
122	20240102	191700	196267495	4065	4065	4065	4065	638
123	20240102	191600	196267495	4065	4065	4065	4065	0
124	20240102	191500	196267495	4065	4065	4065	4065	0
125	20240102	191400	196267495	4065	4065	4065	4065	0
126	20240102	191300	196267495	4065	4065	4065	4065	0
127	20240102	191200	196267495	4065	4065	4065	4065	0
128	20240102	191100	196267495	4065	4065	4065	4065	0
129	20240102	191000	196267495	4065	4065	4065	4065	0
130	20240102	190900	196267495	4065	4065	4065	4065	0
131	20240102	190800	196267495	4065	4065	4065	4065	0
132	20240102	190700	196267495	4065	4065	4065	4065	0
133	20240102	190600	196267495	4065	4065	4065	4065	0
134	20240102	190500	196267495	4065	4065	4065	4065	0
135	20240102	190400	196267495	4065	4065	4065	4065	0
136	20240102	190300	196267495	4065	4065	4065	4065	0
137	20240102	190200	196267495	4065	4065	4065	4065	0
138	20240102	190100	196267495	4065	4065	4065	4065	0
139	20240102	190000	196267495	4065	4065	4065	4065	0
140	20240102	185900	196267495	4065	4065	4065	4065	0
141	20240102	185800	196267495	4065	4065	4065	4065	0
142	20240102	185700	196267495	4065	4065	4065	4065	0
143	20240102	185600	196267495	4065	4065	4065	4065	0
144	20240102	185500	196267495	4065	4065	4065	4065	0
145	20240102	185400	196267495	4065	4065	4065	4065	0
146	20240102	185300	196267495	4065	4065	4065	4065	0
147	20240102	185200	196267495	4065	4065	4065	4065	0
148	20240102	185100	196267495	4065	4065	4065	4065	0
149	20240102	185000	196267495	4065	4065	4065	4065	0
150	20240102	184900	196267495	4065	4065	4065	4065	0
151	20240102	184800	196267495	4065	4065	4065	4065	0
152	20240102	184700	196267495	4065	4065	4065	4065	638
153	20240102	184600	196267495	4065	4065	4065	4065	0
154	20240102	184500	196267495	4065	4065	4065	4065	0
155	20240102	184400	196267495	4065	4065	4065	4065	0
156	20240102	184300	196267495	4065	4065	4065	4065	0
157	20240102	184200	196267495	4065	4065	4065	4065	0
158	20240102	184100	196267495	4065	4065	4065	4065	0
159	20240102	184000	196267495	4065	4065	4065	4065	0
160	20240102	183900	196267495	4065	4065	4065	4065	0
161	20240102	183800	196267495	4065	4065	4065	4065	0
162	20240102	183700	196267495	4065	4065	4065	4065	0
163	20240102	183600	196267495	4065	4065	4065	4065	0
164	20240102	183500	196267495	4065	4065	4065	4065	0
165	20240102	183400	196267495	4065	4065	4065	4065	0
166	20240102	183300	196267495	4065	4065	4065	4065	0
167	20240102	183200	196267495	4065	4065	4065	4065	0
168	20240102	183100	196267495	4065	4065	4065	4065	0
169	20240102	183000	196267495	4065	4065	4065	4065	0
170	20240102	182900	196267495	4065	4065	4065	4065	0
171	20240102	182800	196267495	4065	4065	4065	4065	0
172	20240102	182700	196267495	4065	4065	4065	4065	0
173	20240102	182600	196267495	4065	4065	4065	4065	0
174	20240102	182500	196267495	4065	4065	4065	4065	0
175	20240102	182400	196267495	4065	4065	4065	4065	0
176	20240102	182300	196267495	4065	4065	4065	4065	0
177	20240102	182200	196267495	4065	4065	4065	4065	0
178	20240102	182100	196267495	4065	4065	4065	4065	0
179	20240102	182000	196267495	4065	4065	4065	4065	0
180	20240102	181900	196267495	4065	4065	4065	4065	0
181	20240102	181800	196267495	4065	4065	4065	4065	0
182	20240102	181700	196267495	4065	4065	4065	4065	638
183	20240102	181600	196267495	4065	4065	4065	4065	0
184	20240102	181500	196267495	4065	4065	4065	4065	0
185	20240102	181400	196267495	4065	4065	4065	4065	0
186	20240102	181300	196267495	4065	4065	4065	4065	0
187	20240102	181200	196267495	4065	4065	4065	4065	0
188	20240102	181100	196267495	4065	4065	4065	4065	0
189	20240102	181000	196267495	4065	4065	4065	4065	0
190	20240102	180900	196267495	4065	4065	4065	4065	0
191	20240102	180800	196267495	4065	4065	4065	4065	0
192	20240102	180700	196267495	4065	4065	4065	4065	0
193	20240102	180600	196267495	4065	4065	4065	4065	0
194	20240102	180500	196267495	4065	4065	4065	4065	0
195	20240102	180400	196267495	4065	4065	4065	4065	0
196	20240102	180300	196267495	4065	4065	4065	4065	0
197	20240102	180200	196267495	4065	4065	4065	4065	0
198	20240102	180100	196267495	4065	4065	4065	4065	0
199	20240102	180000	196267495	4065	4065	4065	4065	0
200	20240102	175900	196267495	4065	4065	4065	4065	0
201	20240102	175800	196267495	4065	4065	4065	4065	0
202	20240102	175700	196267495	4065	4065	4065	4065	0
203	20240102	175600	196267495	4065	4065	4065	4065	0
204	20240102	175500	196267495	4065	4065	4065	4065	0
205	20240102	175400	196267495	4065	4065	4065	4065	0
206	20240102	175300	196267495	4065	4065	4065	4065	0
207	20240102	175200	196267495	4065	4065	4065	4065	0
208	20240102	175100	196267495	4065	4065	4065	4065	0
209	20240102	175000	196267495	4065	4065	4065	4065	0
210	20240102	174900	196267495	4065	4065	4065	4065	0
211	20240102	174800	196267495	4065	4065	4065	4065	0
212	20240102	174700	196267495	4065	4065	4065	4065	638
213	20240102	174600	196267495	4065	4065	4065	4065	0
214	20240102	174500	196267495	4065	4065	4065	4065	0
215	20240102	174400	196267495	4065	4065	4065	4065	0
216	20240102	174300	196267495	4065	4065	4065	4065	0
217	20240102	174200	196267495	4065	4065	4065	4065	0
218	20240102	174100	196267495	4065	4065	4065	4065	0
219	20240102	174000	196267495	4065	4065	4065	4065	0
220	20240102	173900	196267495	4065	4065	4065	4065	0
221	20240102	173800	196267495	4065	4065	4065	4065	0
222	20240102	173700	196267495	4065	4065	4065	4065	0
223	20240102	173600	196267495	4065	4065	4065	4065	0
224	20240102	173500	196267495	4065	4065	4065	4065	0
225	20240102	173400	196267495	4065	4065	4065	4065	0
226	20240102	173300	196267495	4065	4065	4065	4065	0
227	20240102	173200	196267495	4065	4065	4065	4065	0
228	20240102	173100	196267495	4065	4065	4065	4065	0
229	20240102	173000	196267495	4065	4065	4065	4065	0
230	20240102	172900	196267495	4065	4065	4065	4065	0
231	20240102	172800	196267495	4065	4065	4065	4065	0
232	20240102	172700	196267495	4065	4065	4065	4065	0
233	20240102	172600	196267495	4065	4065	4065	4065	0
234	20240102	172500	196267495	4065	4065	4065	4065	0
235	20240102	172400	196267495	4065	4065	4065	4065	0
236	20240102	172300	196267495	4065	4065	4065	4065	0
237	20240102	172200	196267495	4065	4065	4065	4065	0
238	20240102	172100	196267495	4065	4065	4065	4065	0
239	20240102	172000	196267495	4065	4065	4065	4065	0
240	20240102	171900	196267495	4065	4065	4065	4065	0
241	20240102	171800	196267495	4065	4065	4065	4065	0
242	20240102	171700	196267495	4065	4065	4065	4065	638
243	20240102	171600	196267495	4065	4065	4065	4065	0
244	20240102	171500	196267495	4065	4065	4065	4065	0
245	20240102	171400	196267495	4065	4065	4065	4065	0
246	20240102	171300	196267495	4065	4065	4065	4065	0
247	20240102	171200	196267495	4065	4065	4065	4065	0
248	20240102	171100	196267495	4065	4065	4065	4065	0
249	20240102	171000	196267495	4065	4065	4065	4065	0
250	20240102	170900	196267495	4065	4065	4065	4065	0
251	20240102	170800	196267495	4065	4065	4065	4065	0
252	20240102	170700	196267495	4065	4065	4065	4065	0
253	20240102	170600	196267495	4065	4065	4065	4065	0
254	20240102	170500	196267495	4065	4065	4065	4065	0
255	20240102	170400	196267495	4065	4065	4065	4065	0
256	20240102	170300	196267495	4065	4065	4065	4065	0
257	20240102	170200	196267495	4065	4065	4065	4065	0
258	20240102	170100	196267495	4065	4065	4065	4065	0
259	20240102	170000	196267495	4065	4065	4065	4065	0
260	20240102	165900	196267495	4065	4065	4065	4065	0
261	20240102	165800	196267495	4065	4065	4065	4065	0
262	20240102	165700	196267495	4065	4065	4065	4065	0
263	20240102	165600	196267495	4065	4065	4065	4065	0
264	20240102	165500	196267495	4065	4065	4065	4065	0
265	20240102	165400	196267495	4065	4065	4065	4065	0
266	20240102	165300	196267495	4065	4065	4065	4065	0
267	20240102	165200	196267495	4065	4065	4065	4065	0
268	20240102	165100	196267495	4065	4065	4065	4065	0
269	20240102	165000	196267495	4065	4065	4065	4065	0
270	20240102	164900	196267495	4065	4065	4065	4065	0
271	20240102	164800	196267495	4065	4065	4065	4065	0
272	20240102	164700	196267495	4065	4065	4065	4065	638
273	20240102	164600	196267495	4065	4065	4065	4065	0
274	20240102	164500	196267495	4065	4065	4065	4065	0
275	20240102	164400	196267495	4065	4065	4065	4065	0
276	20240102	164300	196267495	4065	4065	4065	4065	0
277	20240102	164200	196267495	4065	4065	4065	4065	0
278	20240102	164100	196267495	4065	4065	4065	4065	0
279	20240102	164000	196267495	4065	4065	4065	4065	0
280	20240102	163900	196267495	4065	4065	4065	4065	0
281	20240102	163800	196267495	4065	4065	4065	4065	0
282	20240102	163700	196267495	4065	4065	4065	4065	0
283	20240102	163600	196267495	4065	4065	4065	4065	0
284	20240102	163500	196267495	4065	4065	4065	4065	0
285	20240102	163400	196267495	4065	4065	4065	4065	0
286	20240102	163300	196267495	4065	4065	4065	4065	0
287	20240102	163200	196267495	4065	4065	4065	4065	0
288	20240102	163100	196267495	4065	4065	4065	4065	0
289	20240102	163000	196267495	4065	4065	4065	4065	0
290	20240102	162900	196267495	4065	4065	4065	4065	0
291	20240102	162800	196267495	4065	4065	4065	4065	0
292	20240102	162700	196267495	4065	4065	4065	4065	0
293	20240102	162600	196267495	4065	4065	4065	4065	0
294	20240102	162500	196267495	4065	4065	4065	4065	0
295	20240102	162400	196267495	4065	4065	4065	4065	0
296	20240102	162300	196267495	4065	4065	4065	4065	0
297	20240102	162200	196267495	4065	4065	4065	4065	0
298	20240102	162100	196267495	4065	4065	4065	4065	0
299	20240102	162000	196267495	4065	4065	4065	4065	0
300	20240102	161900	196267495	4065	4065	4065	4065	0
301	20240102	161800	196267495	4065	4065	4065	4065	0
302	20240102	161700	196267495	4065	4065	4065	4065	638
303	20240102	161600	196267495	4065	4065	4065	4065	0
304	20240102	161500	196267495	4065	4065	4065	4065	0
305	20240102	161400	196267495	4065	4065	4065	4065	0
306	20240102	161300	196267495	4065	4065	4065	4065	0
307	20240102	161200	196267495	4065	4065	4065	4065	0
308	20240102	161100	196267495	4065	4065	4065	4065	0
309	20240102	161000	196267495	4065	4065	4065	4065	0
310	20240102	160900	196267495	4065	4065	4065	4065	0
311	20240102	160800	196267495	4065	4065	4065	4065	0
312	20240102	160700	196267495	4065	4065	4065	4065	0
313	20240102	160600	196267495	4065	4065	4065	4065	0
314	20240102	160500	196267495	4065	4065	4065	4065	0
315	20240102	160400	196267495	4065	4065	4065	4065	0
316	20240102	160300	196267495	4065	4065	4065	4065	0
317	20240102	160200	196267495	4065	4065	4065	4065	0
318	20240102	160100	196267495	4065	4065	4065	4065	0
319	20240102	160000	196267495	4065	4065	4065	4065	0
320	20240102	155900	196267495	4065	4065	4065	4065	0
321	20240102	155800	196267495	4065	4065	4065	4065	0
322	20240102	155700	196267495	4065	4065	4065	4065	0
323	20240102	155600	196267495	4065	4065	4065	4065	0
324	20240102	155500	196267495	4065	4065	4065	4065	0
325	20240102	155400	196267495	4065	4065	4065	4065	0
326	20240102	155300	196267495	4065	4065	4065	4065	0
327	20240102	155200	196267495	4065	4065	4065	4065	0
328	20240102	155100	196267495	4065	4065	4065	4065	0
329	20240102	155000	196267495	4065	4065	4065	4065	0
330	20240102	154900	196267495	4065	4065	4065	4065	0
331	20240102	154800	196267495	4065	4065	4065	4065	0
332	20240102	154700	196267495	4065	4065	4065	4065	638
333	20240102	154600	196267495	4065	4065	4065	4065	0
334	20240102	154500	196267495	4065	4065	4065	4065	0
335	20240102	154400	196267495	4065	4065	4065	4065	0
336	20240102	154300	196267495	4065	4065	4065	4065	0
337	20240102	154200	196267495	4065	4065	4065	4065	0
338	20240102	154100	196267495	4065	4065	4065	4065	0
339	20240102	154000	196267495	4065	4065	4065	4065	0
340	20240102	153900	196267495	4065	4065	4065	4065	0
341	20240102	153800	196267495	4065	4065	4065	4065	0
342	20240102	153700	196267495	4065	4065	4065	4065	0
343	20240102	153600	196267495	4065	4065	4065	4065	0
344	20240102	153500	196267495	4065	4065	4065	4065	0
345	20240102	153400	196267495	4065	4065	4065	4065	0
346	20240102	153300	196267495	4065	4065	4065	4065	0
347	20240102	153200	196267495	4065	4065	4065	4065	0
348	20240102	153100	196267495	4065	4065	4065	4065	0
349	20240102	153000	196267495	4065	4065	4065	4065	638
350	20240102	152900	193674025	4090	4090	4090	4090	0
351	20240102	152800	193674025	4090	4090	4090	4090	0
352	20240102	152700	193674025	4090	4090	4090	4090	0
353	20240102	152600	193674025	4090	4090	4090	4090	0
354	20240102	152500	193674025	4090	4090	4090	4090	0
355	20240102	152400	193674025	4090	4090	4090	4090	0
356	20240102	152300	193674025	4090	4090	4090	4090	0
357	20240102	152200	193674025	4090	4090	4090	4090	0
358	20240102	152100	193674025	4090	4090	4090	4090	0
359	20240102	152000	193674025	4090	4090	4090	4090	0
360	20240102	151900	193674025	4090	4090	4090	4090	0
361	20240102	151800	193674025	4090	4090	4090	4090	63
362	20240102	151700	193416355	4080	4080	4080	4080	2
363	20240102	151600	193408195	4090	4080	4090	4080	156
364	20240102	151500	192771665	4080	4080	4080	4080	31
365	20240102	151400	192645185	4080	4080	4080	4080	0
366	20240102	151300	192645185	4080	4080	4080	4080	31
367	20240102	151200	192518705	4080	4075	4080	4075	30
368	20240102	151100	192396330	4075	4075	4075	4075	0
369	20240102	151000	192396330	4075	4075	4075	4075	31
370	20240102	150900	192270005	4080	4075	4080	4075	437
371	20240102	150800	190488945	4075	4075	4075	4075	61
372	20240102	150700	190240370	4065	4075	4075	4065	15
373	20240102	150600	190179255	4075	4075	4075	4075	30
374	20240102	150500	190057005	4075	4075	4075	4075	30
375	20240102	150400	189934755	4070	4070	4070	4070	332
376	20240102	150300	188583515	4080	4080	4080	4080	30
377	20240102	150200	188461115	4080	4080	4080	4080	0
378	20240102	150100	188461115	4080	4080	4080	4080	30
379	20240102	150000	188338715	4085	4085	4085	4085	31
380	20240102	145900	188212080	4080	4080	4080	4080	0
381	20240102	145800	188212080	4080	4080	4080	4080	305
382	20240102	145700	186967680	4075	4075	4075	4075	56
383	20240102	145600	186739480	4075	4075	4075	4075	0
384	20240102	145500	186739480	4075	4075	4075	4075	31
385	20240102	145400	186613155	4075	4080	4080	4075	57
386	20240102	145300	186380610	4080	4080	4080	4080	0
387	20240102	145200	186380610	4080	4080	4080	4080	63
388	20240102	145100	186123570	4070	4070	4070	4070	41
389	20240102	145000	185956700	4080	4080	4080	4080	0
390	20240102	144900	185956700	4080	4080	4080	4080	41
391	20240102	144800	185789420	4080	4075	4080	4075	30
392	20240102	144700	185667025	4075	4075	4075	4075	30
393	20240102	144600	185544775	4070	4075	4075	4070	593
394	20240102	144500	183128960	4085	4085	4085	4085	31
395	20240102	144400	183002325	4085	4085	4085	4085	0
396	20240102	144300	183002325	4085	4085	4085	4085	30
397	20240102	144200	182879775	4085	4085	4085	4085	30
398	20240102	144100	182757225	4085	4085	4085	4085	0
399	20240102	144000	182757225	4085	4085	4085	4085	40
400	20240102	143900	182593825	4085	4085	4085	4085	30
401	20240102	143800	182471275	4085	4085	4085	4085	0
402	20240102	143700	182471275	4085	4085	4085	4085	55
403	20240102	143600	182246600	4085	4085	4085	4085	60
404	20240102	143500	182001500	4075	4075	4075	4075	1
405	20240102	143400	181997425	4075	4075	4075	4075	41
406	20240102	143300	181830350	4085	4085	4085	4085	30
407	20240102	143200	181707800	4085	4085	4085	4085	80
408	20240102	143100	181381000	4085	4085	4085	4085	0
409	20240102	143000	181381000	4085	4080	4085	4080	41
410	20240102	142900	181213560	4085	4090	4090	4085	42
411	20240102	142800	181041840	4090	4090	4090	4090	0
412	20240102	142700	181041840	4090	4085	4090	4085	433
413	20240102	142600	179272615	4085	4085	4085	4085	31
414	20240102	142500	179145980	4085	4085	4085	4085	0
415	20240102	142400	179145980	4085	4085	4085	4085	276
416	20240102	142300	178018520	4080	4085	4085	4080	103
417	20240102	142200	177598130	4085	4085	4085	4085	1
418	20240102	142100	177594045	4085	4085	4085	4085	30
419	20240102	142000	177471495	4085	4085	4085	4085	31
420	20240102	141900	177344860	4085	4080	4085	4080	40
421	20240102	141800	177181510	4080	4085	4085	4080	420
422	20240102	141700	175467900	4085	4080	4085	4080	129
423	20240102	141600	174941425	4080	4080	4080	4080	14
424	20240102	141500	174884305	4085	4085	4085	4085	31
425	20240102	141400	174757670	4085	4085	4085	4085	30
426	20240102	141300	174635120	4085	4080	4085	4080	470
427	20240102	141200	172717400	4080	4080	4080	4080	32
428	20240102	141100	172586840	4095	4095	4095	4095	30
429	20240102	141000	172463990	4095	4095	4095	4095	0
430	20240102	140900	172463990	4095	4095	4095	4095	31
431	20240102	140800	172337045	4095	4095	4095	4095	73
432	20240102	140700	172038110	4095	4095	4095	4080	76
433	20240102	140600	171727490	4095	4095	4095	4095	0
434	20240102	140500	171727490	4095	4095	4095	4095	30
435	20240102	140400	171604640	4095	4090	4095	4090	30
436	20240102	140300	171481855	4090	4090	4090	4090	53
437	20240102	140200	171265085	4090	4090	4090	4090	30
438	20240102	140100	171142385	4090	4090	4090	4090	32
439	20240102	140000	171011505	4090	4085	4090	4080	43
440	20240102	135900	170836030	4090	4090	4090	4090	30
441	20240102	135800	170713330	4090	4090	4090	4090	30
442	20240102	135700	170590630	4090	4090	4090	4090	0
443	20240102	135600	170590630	4090	4090	4090	4090	40
444	20240102	135500	170427030	4090	4090	4090	4090	30
445	20240102	135400	170304330	4090	4090	4090	4090	0
446	20240102	135300	170304330	4090	4090	4090	4090	30
447	20240102	135200	170181630	4090	4090	4090	4090	31
448	20240102	135100	170054840	4090	4090	4090	4090	0
449	20240102	135000	170054840	4090	4090	4090	4090	30
450	20240102	134900	169932140	4090	4085	4090	4085	61
451	20240102	134800	169682800	4075	4075	4075	4075	0
452	20240102	134700	169682800	4075	4075	4075	4075	9
453	20240102	134600	169646125	4090	4090	4090	4090	30
454	20240102	134500	169523425	4090	4085	4090	4085	31
455	20240102	134400	169396785	4085	4085	4085	4085	30
456	20240102	134300	169274235	4075	4075	4075	4075	42
457	20240102	134200	169103085	4075	4090	4090	4075	31
458	20240102	134100	168976310	4090	4090	4090	4090	0
459	20240102	134000	168976310	4090	4090	4090	4090	50
460	20240102	133900	168771810	4090	4100	4100	4090	35
461	20240102	133800	168628360	4100	4100	4100	4100	1
462	20240102	133700	168624260	4100	4100	4100	4100	31
463	20240102	133600	168497160	4095	4095	4095	4095	30
464	20240102	133500	168374310	4095	4095	4095	4095	300
465	20240102	133400	167145810	4095	4095	4095	4095	31
466	20240102	133300	167018865	4095	4095	4095	4095	30
467	20240102	133200	166896015	4095	4095	4095	4095	0
468	20240102	133100	166896015	4095	4090	4095	4090	310
469	20240102	133000	165627065	4090	4090	4095	4090	112
470	20240102	132900	165168980	4090	4090	4090	4090	0
471	20240102	132800	165168980	4090	4085	4090	4085	518
472	20240102	132700	163051235	4085	4085	4085	4085	103
473	20240102	132600	162630480	4065	4085	4085	4065	793
474	20240102	132500	159406915	4085	4085	4085	4085	30
475	20240102	132400	159284365	4085	4085	4085	4085	30
476	20240102	132300	159161815	4085	4085	4085	4085	31
477	20240102	132200	159035180	4085	4085	4085	4085	0
478	20240102	132100	159035180	4085	4085	4085	4085	50
479	20240102	132000	158830930	4085	4080	4085	4080	42
480	20240102	131900	158659510	4080	4080	4080	4080	0
481	20240102	131800	158659510	4080	4080	4080	4080	30
482	20240102	131700	158537110	4080	4080	4080	4080	280
483	20240102	131600	157394710	4080	4080	4080	4080	30
484	20240102	131500	157272310	4080	4075	4080	4075	31
485	20240102	131400	157145905	4065	4065	4065	4065	0
486	20240102	131300	157145905	4065	4070	4070	4065	246
487	20240102	131200	156145765	4065	4065	4065	4065	21
488	20240102	131100	156060400	4070	4075	4075	4070	33
489	20240102	131000	155925940	4080	4075	4080	4075	30
490	20240102	130900	155803600	4080	4065	4080	4065	57
491	20240102	130800	155571745	4080	4080	4080	4080	31
492	20240102	130700	155445265	4080	4080	4080	4080	0
493	20240102	130600	155445265	4080	4080	4080	4080	31
494	20240102	130500	155318785	4080	4080	4080	4080	30
495	20240102	130400	155196385	4080	4080	4080	4080	0
496	20240102	130300	155196385	4080	4080	4080	4080	30
497	20240102	130200	155073985	4080	4080	4080	4080	30
498	20240102	130100	154951585	4080	4080	4080	4080	30
499	20240102	130000	154829185	4080	4080	4080	4080	1
500	20240102	125900	154825105	4085	4085	4085	4085	108
501	20240102	125800	154383925	4085	4085	4085	4085	152
502	20240102	125700	153763005	4085	4085	4085	4085	0
503	20240102	125600	153763005	4085	4080	4085	4080	81
504	20240102	125500	153432275	4080	4080	4080	4080	73
505	20240102	125400	153134435	4065	4065	4065	4065	0
506	20240102	125300	153134435	4065	4080	4085	4065	131
507	20240102	125200	152601015	4070	4075	4075	4070	50
508	20240102	125100	152397475	4070	4070	4070	4070	198
509	20240102	125000	151591615	4070	4070	4070	4070	0
510	20240102	124900	151591615	4070	4070	4070	4070	0
511	20240102	124800	151591615	4070	4070	4070	4070	165
512	20240102	124700	150920065	4070	4070	4070	4070	19
513	20240102	124600	150842735	4070	4070	4070	4070	515
514	20240102	124500	148746685	4070	4070	4070	4070	727
515	20240102	124400	145787795	4065	4080	4080	4065	1701
516	20240102	124300	138866705	4070	4070	4070	4070	103
517	20240102	124200	138447495	4085	4085	4085	4085	0
518	20240102	124100	138447495	4085	4085	4085	4085	20
519	20240102	124000	138365795	4085	4085	4085	4085	65
520	20240102	123900	138100270	4085	4085	4085	4085	20
521	20240102	123800	138018570	4085	4070	4085	4070	89
522	20240102	123700	137655455	4080	4080	4080	4080	64
523	20240102	123600	137394335	4075	4075	4075	4075	98
524	20240102	123500	136994985	4075	4075	4075	4070	342
525	20240102	123400	135602420	4085	4085	4085	4085	3
526	20240102	123300	135590165	4085	4085	4085	4085	64
527	20240102	123200	135328725	4085	4085	4085	4085	0
528	20240102	123100	135328725	4085	4085	4085	4085	1
529	20240102	123000	135324640	4080	4080	4080	4080	500
530	20240102	122900	133284640	4085	4085	4085	4085	48
531	20240102	122800	133088560	4080	4080	4080	4080	16
532	20240102	122700	133023280	4070	4070	4070	4070	101
533	20240102	122600	132612210	4085	4085	4085	4085	50
534	20240102	122500	132407960	4080	4080	4080	4080	5
535	20240102	122400	132387560	4085	4080	4085	4080	220
536	20240102	122300	131489640	4085	4080	4085	4080	370
537	20240102	122200	129979885	4085	4085	4085	4085	0
538	20240102	122100	129979885	4085	4085	4085	4085	64
539	20240102	122000	129718445	4085	4085	4085	4085	11
540	20240102	121900	129673510	4070	4070	4070	4070	200
541	20240102	121800	128859510	4070	4070	4070	4070	42
542	20240102	121700	128688570	4085	4085	4085	4085	64
543	20240102	121600	128427130	4085	4085	4085	4085	1
544	20240102	121500	128423045	4080	4080	4080	4080	65
545	20240102	121400	128157845	4070	4070	4070	4070	0
546	20240102	121300	128157845	4070	4070	4070	4070	0
547	20240102	121200	128157845	4070	4080	4085	4070	561
548	20240102	121100	125873720	4070	4070	4070	4070	10
549	20240102	121000	125833020	4070	4075	4075	4070	140
550	20240102	120900	125262780	4080	4080	4080	4080	3
551	20240102	120800	125250540	4085	4085	4085	4075	78
552	20240102	120700	124932040	4085	4085	4085	4085	80
553	20240102	120600	124605240	4085	4085	4085	4085	0
554	20240102	120500	124605240	4085	4085	4085	4085	64
555	20240102	120400	124343800	4085	4085	4085	4085	0
556	20240102	120300	124343800	4085	4085	4085	4085	0
557	20240102	120200	124343800	4085	4085	4085	4085	0
558	20240102	120100	124343800	4085	4085	4085	4085	76
559	20240102	120000	124033340	4085	4085	4085	4085	0
560	20240102	115900	124033340	4085	4085	4085	4085	0
561	20240102	115800	124033340	4085	4090	4090	4085	127
562	20240102	115700	123514240	4090	4090	4090	4090	0
563	20240102	115600	123514240	4090	4090	4090	4090	0
564	20240102	115500	123514240	4090	4090	4090	4090	64
565	20240102	115400	123252480	4090	4090	4090	4090	0
566	20240102	115300	123252480	4090	4085	4090	4085	65
567	20240102	115200	122986950	4070	4070	4070	4070	0
568	20240102	115100	122986950	4070	4090	4090	4070	237
569	20240102	115000	122020520	4090	4090	4090	4090	0
570	20240102	114900	122020520	4090	4090	4090	4090	0
571	20240102	114800	122020520	4090	4090	4090	4090	65
572	20240102	114700	121754670	4090	4090	4090	4090	0
573	20240102	114600	121754670	4090	4090	4090	4090	1
574	20240102	114500	121750580	4085	4085	4085	4085	64
575	20240102	114400	121489140	4085	4085	4085	4085	0
576	20240102	114300	121489140	4085	4085	4085	4085	0
577	20240102	114200	121489140	4085	4085	4085	4085	252
578	20240102	114100	120459720	4085	4085	4085	4085	0
579	20240102	114000	120459720	4085	4085	4085	4085	16
580	20240102	113900	120394360	4085	4085	4085	4085	64
581	20240102	113800	120132920	4085	4085	4085	4085	1
582	20240102	113700	120128835	4085	4085	4085	4085	179
583	20240102	113600	119397620	4085	4085	4085	4085	64
584	20240102	113500	119136180	4085	4085	4085	4085	0
585	20240102	113400	119136180	4085	4080	4085	4080	45
586	20240102	113300	118952450	4080	4080	4080	4080	19
587	20240102	113200	118874930	4070	4070	4070	4065	633
588	20240102	113100	116299580	4075	4075	4075	4075	1
589	20240102	113000	116295505	4080	4080	4085	4080	118
590	20240102	112900	115813740	4080	4080	4080	4080	76
591	20240102	112800	115503660	4080	4080	4080	4080	15
592	20240102	112700	115442460	4080	4080	4080	4080	19
593	20240102	112600	115364940	4080	4080	4085	4080	80
594	20240102	112500	115038215	4080	4080	4080	4080	8
595	20240102	112400	115005575	4080	4090	4090	4080	60
596	20240102	112300	114760315	4085	4085	4085	4085	19
597	20240102	112200	114682700	4080	4080	4080	4080	0
598	20240102	112100	114682700	4080	4080	4080	4080	0
599	20240102	112000	114682700	4080	4090	4095	4080	405
600	20240102	111900	113029220	4090	4080	4090	4080	19
601	20240102	111800	112951520	4090	4090	4090	4090	17
602	20240102	111700	112881990	4090	4090	4090	4090	47
603	20240102	111600	112689760	4090	4090	4090	4090	173
604	20240102	111500	111982190	4090	4090	4090	4090	0
605	20240102	111400	111982190	4090	4085	4090	4085	64
606	20240102	111300	111720700	4080	4080	4080	4080	76
607	20240102	111200	111410620	4080	4080	4080	4080	118
608	20240102	111100	110929180	4080	4080	4080	4080	0
609	20240102	111000	110929180	4080	4075	4080	4075	79
610	20240102	110900	110606965	4075	4085	4085	4075	424
611	20240102	110800	108879145	4075	4075	4075	4075	0
612	20240102	110700	108879145	4075	4085	4085	4075	68
613	20240102	110600	108601375	4085	4085	4085	4085	0
614	20240102	110500	108601375	4085	4085	4085	4085	3
615	20240102	110400	108589120	4090	4090	4090	4090	65
616	20240102	110300	108323270	4090	4090	4090	4090	20
617	20240102	110200	108241470	4080	4085	4085	4080	400
618	20240102	110100	106608470	4085	4095	4095	4085	645
619	20240102	110000	103971635	4095	4095	4095	4095	64
620	20240102	105900	103709555	4095	4095	4095	4095	0
621	20240102	105800	103709555	4095	4095	4095	4095	1
622	20240102	105700	103705460	4080	4080	4080	4080	265
623	20240102	105600	102624260	4080	4080	4080	4080	1
624	20240102	105500	102620180	4080	4080	4080	4080	0
625	20240102	105400	102620180	4080	4060	4080	4060	84
626	20240102	105300	102277620	4055	4055	4055	4055	0
627	20240102	105200	102277620	4055	4055	4055	4055	64
628	20240102	105100	102018100	4050	4045	4050	4045	226
629	20240102	105000	101102840	4045	4045	4045	4045	33
630	20240102	104900	100969355	4045	4050	4050	4045	226
631	20240102	104800	100054165	4050	4055	4055	4050	522
632	20240102	104700	97939740	4055	4060	4060	4055	813
633	20240102	104600	94641030	4070	4070	4070	4070	1
634	20240102	104500	94636960	4070	4070	4070	4070	136
635	20240102	104400	94083440	4070	4070	4070	4070	126
636	20240102	104300	93570620	4075	4075	4075	4075	0
637	20240102	104200	93570620	4075	4075	4075	4075	0
638	20240102	104100	93570620	4075	4075	4075	4075	166
639	20240102	104000	92894170	4075	4065	4075	4065	4
640	20240102	103900	92877880	4060	4075	4075	4060	115
641	20240102	103800	92410965	4075	4070	4075	4065	641
642	20240102	103700	89804040	4065	4065	4065	4065	74
643	20240102	103600	89503230	4060	4065	4065	4060	108
644	20240102	103500	89064230	4065	4065	4065	4065	65
645	20240102	103400	88800005	4065	4065	4065	4065	111
646	20240102	103300	88348790	4065	4065	4065	4065	5
647	20240102	103200	88328465	4065	4065	4065	4065	59
648	20240102	103100	88088630	4060	4050	4060	4050	871
649	20240102	103000	84556740	4050	4055	4060	4050	140
650	20240102	102900	83989320	4060	4060	4060	4060	64
651	20240102	102800	83729480	4050	4050	4050	4050	0
652	20240102	102700	83729480	4050	4050	4050	4050	0
653	20240102	102600	83729480	4050	4070	4070	4050	3000
654	20240102	102500	71557610	4075	4075	4075	4075	263
655	20240102	102400	70485885	4080	4075	4080	4075	101
656	20240102	102300	70074305	4075	4075	4075	4075	0
657	20240102	102200	70074305	4075	4075	4075	4075	69
658	20240102	102100	69793130	4075	4080	4080	4070	121
659	20240102	102000	69299600	4075	4075	4075	4075	10
660	20240102	101900	69258850	4075	4070	4075	4070	90
661	20240102	101800	68892225	4060	4080	4080	4060	375
662	20240102	101700	67365515	4065	4080	4080	4065	487
663	20240102	101600	65382535	4080	4070	4080	4070	266
664	20240102	101500	64297755	4070	4070	4070	4070	247
665	20240102	101400	63292465	4070	4070	4070	4070	0
666	20240102	101300	63292465	4070	4075	4075	4070	153
667	20240102	101200	62669340	4080	4100	4100	4080	546
668	20240102	101100	60435660	4110	4110	4110	4110	0
669	20240102	101000	60435660	4110	4100	4110	4100	926
670	20240102	100900	56636000	4095	4095	4095	4095	429
671	20240102	100800	54879245	4080	4095	4095	4080	122
672	20240102	100700	54379670	4100	4100	4100	4100	200
673	20240102	100600	53559670	4100	4100	4100	4085	186
674	20240102	100500	52798765	4100	4095	4100	4090	357
675	20240102	100400	51336040	4095	4080	4095	4075	476
676	20240102	100300	49391800	4075	4060	4075	4055	1105
677	20240102	100200	44900180	4060	4085	4090	4060	1878
678	20240102	100100	37243055	4085	4100	4105	4085	726
679	20240102	100000	34274870	4105	4140	4140	4105	8098