KissMeData/045300/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	192900	353965900	4150	4150	4150	4150	1631
3	20240110	192800	353965900	4150	4150	4150	4150	0
4	20240110	192700	353965900	4150	4150	4150	4150	0
5	20240110	192600	353965900	4150	4150	4150	4150	0
6	20240110	192500	353965900	4150	4150	4150	4150	0
7	20240110	192400	353965900	4150	4150	4150	4150	0
8	20240110	192300	353965900	4150	4150	4150	4150	0
9	20240110	192200	353965900	4150	4150	4150	4150	0
10	20240110	192100	353965900	4150	4150	4150	4150	0
11	20240110	192000	353965900	4150	4150	4150	4150	0
12	20240110	191900	353965900	4150	4150	4150	4150	0
13	20240110	191800	353965900	4150	4150	4150	4150	0
14	20240110	191700	353965900	4150	4150	4150	4150	0
15	20240110	191600	353965900	4150	4150	4150	4150	0
16	20240110	191500	353965900	4150	4150	4150	4150	0
17	20240110	191400	353965900	4150	4150	4150	4150	0
18	20240110	191300	353965900	4150	4150	4150	4150	0
19	20240110	191200	353965900	4150	4150	4150	4150	0
20	20240110	191100	353965900	4150	4150	4150	4150	0
21	20240110	191000	353965900	4150	4150	4150	4150	0
22	20240110	190900	353965900	4150	4150	4150	4150	0
23	20240110	190800	353965900	4150	4150	4150	4150	0
24	20240110	190700	353965900	4150	4150	4150	4150	0
25	20240110	190600	353965900	4150	4150	4150	4150	0
26	20240110	190500	353965900	4150	4150	4150	4150	0
27	20240110	190400	353965900	4150	4150	4150	4150	0
28	20240110	190300	353965900	4150	4150	4150	4150	0
29	20240110	190200	353965900	4150	4150	4150	4150	0
30	20240110	190100	353965900	4150	4150	4150	4150	0
31	20240110	190000	353965900	4150	4150	4150	4150	0
32	20240110	185900	353965900	4150	4150	4150	4150	1631
33	20240110	185800	353965900	4150	4150	4150	4150	0
34	20240110	185700	353965900	4150	4150	4150	4150	0
35	20240110	185600	353965900	4150	4150	4150	4150	0
36	20240110	185500	353965900	4150	4150	4150	4150	0
37	20240110	185400	353965900	4150	4150	4150	4150	0
38	20240110	185300	353965900	4150	4150	4150	4150	0
39	20240110	185200	353965900	4150	4150	4150	4150	0
40	20240110	185100	353965900	4150	4150	4150	4150	0
41	20240110	185000	353965900	4150	4150	4150	4150	0
42	20240110	184900	353965900	4150	4150	4150	4150	0
43	20240110	184800	353965900	4150	4150	4150	4150	0
44	20240110	184700	353965900	4150	4150	4150	4150	0
45	20240110	184600	353965900	4150	4150	4150	4150	0
46	20240110	184500	353965900	4150	4150	4150	4150	0
47	20240110	184400	353965900	4150	4150	4150	4150	0
48	20240110	184300	353965900	4150	4150	4150	4150	0
49	20240110	184200	353965900	4150	4150	4150	4150	0
50	20240110	184100	353965900	4150	4150	4150	4150	0
51	20240110	184000	353965900	4150	4150	4150	4150	0
52	20240110	183900	353965900	4150	4150	4150	4150	0
53	20240110	183800	353965900	4150	4150	4150	4150	0
54	20240110	183700	353965900	4150	4150	4150	4150	0
55	20240110	183600	353965900	4150	4150	4150	4150	0
56	20240110	183500	353965900	4150	4150	4150	4150	0
57	20240110	183400	353965900	4150	4150	4150	4150	0
58	20240110	183300	353965900	4150	4150	4150	4150	0
59	20240110	183200	353965900	4150	4150	4150	4150	0
60	20240110	183100	353965900	4150	4150	4150	4150	0
61	20240110	183000	353965900	4150	4150	4150	4150	0
62	20240110	182900	353965900	4150	4150	4150	4150	1631
63	20240110	182800	353965900	4150	4150	4150	4150	0
64	20240110	182700	353965900	4150	4150	4150	4150	0
65	20240110	182600	353965900	4150	4150	4150	4150	0
66	20240110	182500	353965900	4150	4150	4150	4150	0
67	20240110	182400	353965900	4150	4150	4150	4150	0
68	20240110	182300	353965900	4150	4150	4150	4150	0
69	20240110	182200	353965900	4150	4150	4150	4150	0
70	20240110	182100	353965900	4150	4150	4150	4150	0
71	20240110	182000	353965900	4150	4150	4150	4150	0
72	20240110	181900	353965900	4150	4150	4150	4150	0
73	20240110	181800	353965900	4150	4150	4150	4150	0
74	20240110	181700	353965900	4150	4150	4150	4150	0
75	20240110	181600	353965900	4150	4150	4150	4150	0
76	20240110	181500	353965900	4150	4150	4150	4150	0
77	20240110	181400	353965900	4150	4150	4150	4150	0
78	20240110	181300	353965900	4150	4150	4150	4150	0
79	20240110	181200	353965900	4150	4150	4150	4150	0
80	20240110	181100	353965900	4150	4150	4150	4150	0
81	20240110	181000	353965900	4150	4150	4150	4150	0
82	20240110	180900	353965900	4150	4150	4150	4150	0
83	20240110	180800	353965900	4150	4150	4150	4150	0
84	20240110	180700	353965900	4150	4150	4150	4150	0
85	20240110	180600	353965900	4150	4150	4150	4150	0
86	20240110	180500	353965900	4150	4150	4150	4150	0
87	20240110	180400	353965900	4150	4150	4150	4150	0
88	20240110	180300	353965900	4150	4150	4150	4150	0
89	20240110	180200	353965900	4150	4150	4150	4150	0
90	20240110	180100	353965900	4150	4150	4150	4150	0
91	20240110	180000	353965900	4150	4150	4150	4150	0
92	20240110	175900	353965900	4150	4150	4150	4150	1631
93	20240110	175800	353965900	4150	4150	4150	4150	0
94	20240110	175700	353965900	4150	4150	4150	4150	0
95	20240110	175600	353965900	4150	4150	4150	4150	0
96	20240110	175500	353965900	4150	4150	4150	4150	0
97	20240110	175400	353965900	4150	4150	4150	4150	0
98	20240110	175300	353965900	4150	4150	4150	4150	0
99	20240110	175200	353965900	4150	4150	4150	4150	0
100	20240110	175100	353965900	4150	4150	4150	4150	0
101	20240110	175000	353965900	4150	4150	4150	4150	0
102	20240110	174900	353965900	4150	4150	4150	4150	0
103	20240110	174800	353965900	4150	4150	4150	4150	0
104	20240110	174700	353965900	4150	4150	4150	4150	0
105	20240110	174600	353965900	4150	4150	4150	4150	0
106	20240110	174500	353965900	4150	4150	4150	4150	0
107	20240110	174400	353965900	4150	4150	4150	4150	0
108	20240110	174300	353965900	4150	4150	4150	4150	0
109	20240110	174200	353965900	4150	4150	4150	4150	0
110	20240110	174100	353965900	4150	4150	4150	4150	0
111	20240110	174000	353965900	4150	4150	4150	4150	0
112	20240110	173900	353965900	4150	4150	4150	4150	0
113	20240110	173800	353965900	4150	4150	4150	4150	0
114	20240110	173700	353965900	4150	4150	4150	4150	0
115	20240110	173600	353965900	4150	4150	4150	4150	0
116	20240110	173500	353965900	4150	4150	4150	4150	0
117	20240110	173400	353965900	4150	4150	4150	4150	0
118	20240110	173300	353965900	4150	4150	4150	4150	0
119	20240110	173200	353965900	4150	4150	4150	4150	0
120	20240110	173100	353965900	4150	4150	4150	4150	0
121	20240110	173000	353965900	4150	4150	4150	4150	0
122	20240110	172900	353965900	4150	4150	4150	4150	1631
123	20240110	172800	353965900	4150	4150	4150	4150	0
124	20240110	172700	353965900	4150	4150	4150	4150	0
125	20240110	172600	353965900	4150	4150	4150	4150	0
126	20240110	172500	353965900	4150	4150	4150	4150	0
127	20240110	172400	353965900	4150	4150	4150	4150	0
128	20240110	172300	353965900	4150	4150	4150	4150	0
129	20240110	172200	353965900	4150	4150	4150	4150	0
130	20240110	172100	353965900	4150	4150	4150	4150	0
131	20240110	172000	353965900	4150	4150	4150	4150	0
132	20240110	171900	353965900	4150	4150	4150	4150	0
133	20240110	171800	353965900	4150	4150	4150	4150	0
134	20240110	171700	353965900	4150	4150	4150	4150	0
135	20240110	171600	353965900	4150	4150	4150	4150	0
136	20240110	171500	353965900	4150	4150	4150	4150	0
137	20240110	171400	353965900	4150	4150	4150	4150	0
138	20240110	171300	353965900	4150	4150	4150	4150	0
139	20240110	171200	353965900	4150	4150	4150	4150	0
140	20240110	171100	353965900	4150	4150	4150	4150	0
141	20240110	171000	353965900	4150	4150	4150	4150	0
142	20240110	170900	353965900	4150	4150	4150	4150	0
143	20240110	170800	353965900	4150	4150	4150	4150	0
144	20240110	170700	353965900	4150	4150	4150	4150	0
145	20240110	170600	353965900	4150	4150	4150	4150	0
146	20240110	170500	353965900	4150	4150	4150	4150	0
147	20240110	170400	353965900	4150	4150	4150	4150	0
148	20240110	170300	353965900	4150	4150	4150	4150	0
149	20240110	170200	353965900	4150	4150	4150	4150	0
150	20240110	170100	353965900	4150	4150	4150	4150	0
151	20240110	170000	353965900	4150	4150	4150	4150	0
152	20240110	165900	353965900	4150	4150	4150	4150	1631
153	20240110	165800	353965900	4150	4150	4150	4150	0
154	20240110	165700	353965900	4150	4150	4150	4150	0
155	20240110	165600	353965900	4150	4150	4150	4150	0
156	20240110	165500	353965900	4150	4150	4150	4150	0
157	20240110	165400	353965900	4150	4150	4150	4150	0
158	20240110	165300	353965900	4150	4150	4150	4150	0
159	20240110	165200	353965900	4150	4150	4150	4150	0
160	20240110	165100	353965900	4150	4150	4150	4150	0
161	20240110	165000	353965900	4150	4150	4150	4150	0
162	20240110	164900	353965900	4150	4150	4150	4150	0
163	20240110	164800	353965900	4150	4150	4150	4150	0
164	20240110	164700	353965900	4150	4150	4150	4150	0
165	20240110	164600	353965900	4150	4150	4150	4150	0
166	20240110	164500	353965900	4150	4150	4150	4150	0
167	20240110	164400	353965900	4150	4150	4150	4150	0
168	20240110	164300	353965900	4150	4150	4150	4150	0
169	20240110	164200	353965900	4150	4150	4150	4150	0
170	20240110	164100	353965900	4150	4150	4150	4150	0
171	20240110	164000	353965900	4150	4150	4150	4150	0
172	20240110	163900	353965900	4150	4150	4150	4150	0
173	20240110	163800	353965900	4150	4150	4150	4150	0
174	20240110	163700	353965900	4150	4150	4150	4150	0
175	20240110	163600	353965900	4150	4150	4150	4150	0
176	20240110	163500	353965900	4150	4150	4150	4150	0
177	20240110	163400	353965900	4150	4150	4150	4150	0
178	20240110	163300	353965900	4150	4150	4150	4150	0
179	20240110	163200	353965900	4150	4150	4150	4150	0
180	20240110	163100	353965900	4150	4150	4150	4150	0
181	20240110	163000	353965900	4150	4150	4150	4150	0
182	20240110	162900	353965900	4150	4150	4150	4150	1631
183	20240110	162800	353965900	4150	4150	4150	4150	0
184	20240110	162700	353965900	4150	4150	4150	4150	0
185	20240110	162600	353965900	4150	4150	4150	4150	0
186	20240110	162500	353965900	4150	4150	4150	4150	0
187	20240110	162400	353965900	4150	4150	4150	4150	0
188	20240110	162300	353965900	4150	4150	4150	4150	0
189	20240110	162200	353965900	4150	4150	4150	4150	0
190	20240110	162100	353965900	4150	4150	4150	4150	0
191	20240110	162000	353965900	4150	4150	4150	4150	0
192	20240110	161900	353965900	4150	4150	4150	4150	0
193	20240110	161800	353965900	4150	4150	4150	4150	0
194	20240110	161700	353965900	4150	4150	4150	4150	0
195	20240110	161600	353965900	4150	4150	4150	4150	0
196	20240110	161500	353965900	4150	4150	4150	4150	0
197	20240110	161400	353965900	4150	4150	4150	4150	0
198	20240110	161300	353965900	4150	4150	4150	4150	0
199	20240110	161200	353965900	4150	4150	4150	4150	0
200	20240110	161100	353965900	4150	4150	4150	4150	0
201	20240110	161000	353965900	4150	4150	4150	4150	0
202	20240110	160900	353965900	4150	4150	4150	4150	0
203	20240110	160800	353965900	4150	4150	4150	4150	0
204	20240110	160700	353965900	4150	4150	4150	4150	0
205	20240110	160600	353965900	4150	4150	4150	4150	0
206	20240110	160500	353965900	4150	4150	4150	4150	0
207	20240110	160400	353965900	4150	4150	4150	4150	0
208	20240110	160300	353965900	4150	4150	4150	4150	0
209	20240110	160200	353965900	4150	4150	4150	4150	0
210	20240110	160100	353965900	4150	4150	4150	4150	0
211	20240110	160000	353965900	4150	4150	4150	4150	0
212	20240110	155900	353965900	4150	4150	4150	4150	1631
213	20240110	155800	353965900	4150	4150	4150	4150	0
214	20240110	155700	353965900	4150	4150	4150	4150	0
215	20240110	155600	353965900	4150	4150	4150	4150	0
216	20240110	155500	353965900	4150	4150	4150	4150	0
217	20240110	155400	353965900	4150	4150	4150	4150	0
218	20240110	155300	353965900	4150	4150	4150	4150	0
219	20240110	155200	353965900	4150	4150	4150	4150	0
220	20240110	155100	353965900	4150	4150	4150	4150	0
221	20240110	155000	353965900	4150	4150	4150	4150	0
222	20240110	154900	353965900	4150	4150	4150	4150	0
223	20240110	154800	353965900	4150	4150	4150	4150	0
224	20240110	154700	353965900	4150	4150	4150	4150	0
225	20240110	154600	353965900	4150	4150	4150	4150	0
226	20240110	154500	353965900	4150	4150	4150	4150	0
227	20240110	154400	353965900	4150	4150	4150	4150	0
228	20240110	154300	353965900	4150	4150	4150	4150	0
229	20240110	154200	353965900	4150	4150	4150	4150	0
230	20240110	154100	353965900	4150	4150	4150	4150	0
231	20240110	154000	353965900	4150	4150	4150	4150	0
232	20240110	153900	353965900	4150	4150	4150	4150	0
233	20240110	153800	353965900	4150	4150	4150	4150	0
234	20240110	153700	353965900	4150	4150	4150	4150	0
235	20240110	153600	353965900	4150	4150	4150	4150	0
236	20240110	153500	353965900	4150	4150	4150	4150	0
237	20240110	153400	353965900	4150	4150	4150	4150	0
238	20240110	153300	353965900	4150	4150	4150	4150	0
239	20240110	153200	353965900	4150	4150	4150	4150	0
240	20240110	153100	353965900	4150	4150	4150	4150	0
241	20240110	153000	353965900	4150	4150	4150	4150	1631
242	20240110	152900	347197250	4150	4150	4150	4150	0
243	20240110	152800	347197250	4150	4150	4150	4150	0
244	20240110	152700	347197250	4150	4150	4150	4150	0
245	20240110	152600	347197250	4150	4150	4150	4150	0
246	20240110	152500	347197250	4150	4150	4150	4150	0
247	20240110	152400	347197250	4150	4150	4150	4150	0
248	20240110	152300	347197250	4150	4150	4150	4150	0
249	20240110	152200	347197250	4150	4150	4150	4150	0
250	20240110	152100	347197250	4150	4150	4150	4150	0
251	20240110	152000	347197250	4150	4150	4150	4150	0
252	20240110	151900	347197250	4150	4115	4150	4115	2263
253	20240110	151800	337819480	4115	4110	4115	4110	49
254	20240110	151700	337618065	4120	4120	4120	4120	5
255	20240110	151600	337597465	4120	4120	4120	4120	0
256	20240110	151500	337597465	4120	4120	4120	4120	0
257	20240110	151400	337597465	4120	4120	4120	4120	100
258	20240110	151300	337185465	4120	4120	4120	4120	0
259	20240110	151200	337185465	4120	4120	4120	4120	0
260	20240110	151100	337185465	4120	4120	4120	4120	0
261	20240110	151000	337185465	4120	4120	4120	4120	0
262	20240110	150900	337185465	4120	4120	4120	4120	0
263	20240110	150800	337185465	4120	4120	4120	4110	33
264	20240110	150700	337049735	4105	4105	4105	4105	0
265	20240110	150600	337049735	4105	4105	4105	4105	0
266	20240110	150500	337049735	4105	4105	4105	4105	332
267	20240110	150400	335686875	4110	4115	4115	4110	302
268	20240110	150300	334445645	4110	4110	4110	4110	50
269	20240110	150200	334240145	4105	4105	4105	4105	1000
270	20240110	150100	330135145	4110	4115	4115	4110	347
271	20240110	150000	328708970	4110	4110	4110	4110	67
272	20240110	145900	328433600	4110	4110	4110	4110	0
273	20240110	145800	328433600	4110	4110	4110	4105	79
274	20240110	145700	328108965	4110	4110	4110	4110	313
275	20240110	145600	326822535	4105	4105	4105	4105	397
276	20240110	145500	325192850	4105	4105	4105	4105	0
277	20240110	145400	325192850	4105	4105	4105	4105	120
278	20240110	145300	324700250	4110	4110	4110	4110	0
279	20240110	145200	324700250	4110	4110	4110	4110	520
280	20240110	145100	322563050	4110	4110	4110	4110	0
281	20240110	145000	322563050	4110	4100	4110	4100	387
282	20240110	144900	320976315	4100	4100	4100	4100	15
283	20240110	144800	320914815	4100	4090	4100	4090	19
284	20240110	144700	320836955	4100	4095	4100	4095	16
285	20240110	144600	320771410	4095	4095	4095	4095	55
286	20240110	144500	320546185	4085	4085	4085	4085	0
287	20240110	144400	320546185	4085	4085	4085	4085	0
288	20240110	144300	320546185	4085	4085	4085	4085	0
289	20240110	144200	320546185	4085	4085	4085	4085	0
290	20240110	144100	320546185	4085	4085	4085	4085	114
291	20240110	144000	320080495	4100	4100	4100	4100	0
292	20240110	143900	320080495	4100	4100	4100	4100	24
293	20240110	143800	319982095	4100	4085	4100	4080	39
294	20240110	143700	319822775	4085	4085	4085	4085	77
295	20240110	143600	319508230	4085	4085	4085	4085	23
296	20240110	143500	319414275	4085	4085	4085	4085	113
297	20240110	143400	318952670	4085	4085	4085	4085	117
298	20240110	143300	318474725	4085	4090	4090	4085	1275
299	20240110	143200	313266305	4090	4085	4090	4085	1742
300	20240110	143100	306147625	4085	4085	4085	4085	0
301	20240110	143000	306147625	4085	4090	4090	4085	242
302	20240110	142900	305158945	4090	4090	4090	4090	0
303	20240110	142800	305158945	4090	4090	4090	4090	58
304	20240110	142700	304921725	4090	4090	4090	4090	160
305	20240110	142600	304267325	4090	4090	4090	4090	158
306	20240110	142500	303621105	4090	4085	4090	4085	927
307	20240110	142400	299833935	4090	4090	4090	4090	60
308	20240110	142300	299588535	4090	4090	4090	4090	756
309	20240110	142200	296496495	4090	4090	4090	4090	0
310	20240110	142100	296496495	4090	4090	4090	4090	202
311	20240110	142000	295670315	4090	4090	4090	4090	50
312	20240110	141900	295465815	4090	4090	4090	4090	100
313	20240110	141800	295056815	4095	4095	4095	4095	0
314	20240110	141700	295056815	4095	4090	4095	4090	206
315	20240110	141600	294214215	4090	4090	4090	4090	12
316	20240110	141500	294165135	4090	4090	4090	4090	543
317	20240110	141400	291944265	4090	4090	4090	4090	0
318	20240110	141300	291944265	4090	4090	4090	4090	218
319	20240110	141200	291052645	4095	4095	4095	4095	0
320	20240110	141100	291052645	4095	4095	4095	4095	0
321	20240110	141000	291052645	4095	4100	4100	4095	60
322	20240110	140900	290806665	4100	4100	4100	4100	1000
323	20240110	140800	286706665	4110	4110	4110	4110	0
324	20240110	140700	286706665	4110	4110	4110	4110	0
325	20240110	140600	286706665	4110	4110	4110	4110	0
326	20240110	140500	286706665	4110	4110	4110	4110	0
327	20240110	140400	286706665	4110	4110	4110	4110	0
328	20240110	140300	286706665	4110	4105	4110	4105	198
329	20240110	140200	285893855	4105	4105	4105	4105	6
330	20240110	140100	285869225	4105	4105	4105	4105	0
331	20240110	140000	285869225	4105	4110	4110	4105	190
332	20240110	135900	285089185	4105	4105	4105	4105	0
333	20240110	135800	285089185	4105	4105	4105	4105	10
334	20240110	135700	285048135	4105	4110	4110	4105	48
335	20240110	135600	284851005	4105	4105	4105	4105	7
336	20240110	135500	284822270	4105	4105	4105	4105	500
337	20240110	135400	282769770	4105	4105	4105	4105	0
338	20240110	135300	282769770	4105	4105	4105	4105	0
339	20240110	135200	282769770	4105	4105	4105	4105	0
340	20240110	135100	282769770	4105	4105	4105	4105	0
341	20240110	135000	282769770	4105	4105	4105	4105	0
342	20240110	134900	282769770	4105	4105	4105	4105	0
343	20240110	134800	282769770	4105	4105	4105	4105	0
344	20240110	134700	282769770	4105	4105	4105	4105	0
345	20240110	134600	282769770	4105	4105	4105	4105	0
346	20240110	134500	282769770	4105	4105	4105	4105	0
347	20240110	134400	282769770	4105	4105	4105	4105	100
348	20240110	134300	282359270	4105	4105	4105	4105	1
349	20240110	134200	282355165	4100	4100	4100	4100	32
350	20240110	134100	282223965	4105	4105	4105	4105	0
351	20240110	134000	282223965	4105	4105	4105	4105	0
352	20240110	133900	282223965	4105	4105	4105	4105	0
353	20240110	133800	282223965	4105	4105	4105	4105	0
354	20240110	133700	282223965	4105	4105	4105	4105	0
355	20240110	133600	282223965	4105	4105	4105	4105	0
356	20240110	133500	282223965	4105	4105	4105	4105	0
357	20240110	133400	282223965	4105	4105	4105	4105	20
358	20240110	133300	282141865	4105	4105	4105	4105	0
359	20240110	133200	282141865	4105	4105	4105	4105	0
360	20240110	133100	282141865	4105	4105	4105	4105	3
361	20240110	133000	282129550	4110	4110	4110	4110	0
362	20240110	132900	282129550	4110	4110	4110	4110	0
363	20240110	132800	282129550	4110	4110	4110	4110	1
364	20240110	132700	282125440	4085	4085	4085	4085	0
365	20240110	132600	282125440	4085	4095	4095	4085	3241
366	20240110	132500	268869700	4110	4095	4110	4095	52
367	20240110	132400	268656745	4095	4095	4095	4095	18
368	20240110	132300	268583035	4110	4110	4110	4110	0
369	20240110	132200	268583035	4110	4110	4110	4110	0
370	20240110	132100	268583035	4110	4110	4110	4110	0
371	20240110	132000	268583035	4110	4110	4110	4110	5
372	20240110	131900	268562485	4095	4095	4095	4095	0
373	20240110	131800	268562485	4095	4095	4095	4095	0
374	20240110	131700	268562485	4095	4095	4095	4095	0
375	20240110	131600	268562485	4095	4100	4100	4095	336
376	20240110	131500	267185125	4110	4110	4110	4110	0
377	20240110	131400	267185125	4110	4110	4110	4110	0
378	20240110	131300	267185125	4110	4110	4110	4110	0
379	20240110	131200	267185125	4110	4110	4110	4110	0
380	20240110	131100	267185125	4110	4110	4110	4110	0
381	20240110	131000	267185125	4110	4110	4110	4110	0
382	20240110	130900	267185125	4110	4110	4110	4110	0
383	20240110	130800	267185125	4110	4110	4110	4110	0
384	20240110	130700	267185125	4110	4110	4110	4110	0
385	20240110	130600	267185125	4110	4110	4110	4110	0
386	20240110	130500	267185125	4110	4110	4110	4110	0
387	20240110	130400	267185125	4110	4110	4110	4110	0
388	20240110	130300	267185125	4110	4110	4110	4110	0
389	20240110	130200	267185125	4110	4110	4110	4110	0
390	20240110	130100	267185125	4110	4110	4110	4110	10
391	20240110	130000	267144025	4100	4100	4100	4100	500
392	20240110	125900	265094025	4090	4090	4090	4090	0
393	20240110	125800	265094025	4090	4090	4090	4090	7
394	20240110	125700	265065395	4090	4090	4090	4090	0
395	20240110	125600	265065395	4090	4090	4090	4090	0
396	20240110	125500	265065395	4090	4090	4090	4090	13
397	20240110	125400	265012225	4100	4100	4100	4100	20
398	20240110	125300	264930225	4100	4100	4100	4100	0
399	20240110	125200	264930225	4100	4100	4100	4100	0
400	20240110	125100	264930225	4100	4100	4100	4100	200
401	20240110	125000	264110225	4100	4100	4100	4100	5
402	20240110	124900	264089725	4090	4090	4090	4090	5
403	20240110	124800	264069275	4090	4090	4090	4090	1
404	20240110	124700	264065185	4090	4090	4090	4090	0
405	20240110	124600	264065185	4090	4090	4090	4090	0
406	20240110	124500	264065185	4090	4090	4090	4090	50
407	20240110	124400	263860685	4085	4085	4085	4085	0
408	20240110	124300	263860685	4085	4085	4085	4085	0
409	20240110	124200	263860685	4085	4085	4085	4085	30
410	20240110	124100	263738135	4090	4090	4090	4090	0
411	20240110	124000	263738135	4090	4090	4090	4090	0
412	20240110	123900	263738135	4090	4090	4090	4090	5
413	20240110	123800	263717685	4085	4085	4085	4085	35
414	20240110	123700	263574710	4090	4085	4090	4085	444
415	20240110	123600	261760820	4090	4085	4090	4085	76
416	20240110	123500	261450230	4090	4090	4100	4090	29
417	20240110	123400	261331610	4090	4090	4090	4090	59
418	20240110	123300	261090300	4100	4100	4100	4100	0
419	20240110	123200	261090300	4100	4100	4100	4100	0
420	20240110	123100	261090300	4100	4100	4100	4100	0
421	20240110	123000	261090300	4100	4100	4100	4100	0
422	20240110	122900	261090300	4100	4100	4100	4100	0
423	20240110	122800	261090300	4100	4100	4100	4100	0
424	20240110	122700	261090300	4100	4100	4100	4100	0
425	20240110	122600	261090300	4100	4100	4100	4100	0
426	20240110	122500	261090300	4100	4100	4100	4100	0
427	20240110	122400	261090300	4100	4100	4100	4100	15
428	20240110	122300	261028800	4080	4080	4080	4080	0
429	20240110	122200	261028800	4080	4080	4080	4080	0
430	20240110	122100	261028800	4080	4080	4080	4080	0
431	20240110	122000	261028800	4080	4080	4080	4080	0
432	20240110	121900	261028800	4080	4085	4085	4080	500
433	20240110	121800	258986500	4100	4085	4100	4085	732
434	20240110	121700	255996235	4085	4085	4085	4085	221
435	20240110	121600	255093450	4085	4085	4085	4085	138
436	20240110	121500	254529720	4085	4085	4085	4085	19
437	20240110	121400	254452105	4085	4090	4090	4080	1921
438	20240110	121300	246603520	4090	4090	4090	4090	0
439	20240110	121200	246603520	4090	4090	4090	4090	0
440	20240110	121100	246603520	4090	4090	4090	4090	250
441	20240110	121000	245581020	4095	4095	4095	4095	0
442	20240110	120900	245581020	4095	4095	4095	4095	93
443	20240110	120800	245200185	4100	4100	4100	4100	1
444	20240110	120700	245196085	4095	4095	4095	4095	15
445	20240110	120600	245134660	4095	4100	4100	4095	400
446	20240110	120500	243496635	4095	4095	4095	4095	0
447	20240110	120400	243496635	4095	4095	4095	4095	84
448	20240110	120300	243152655	4095	4095	4095	4095	0
449	20240110	120200	243152655	4095	4095	4095	4095	250
450	20240110	120100	242128905	4095	4095	4095	4095	0
451	20240110	120000	242128905	4095	4095	4095	4095	16
452	20240110	115900	242063385	4100	4100	4100	4100	0
453	20240110	115800	242063385	4100	4100	4100	4100	100
454	20240110	115700	241653385	4100	4100	4100	4100	0
455	20240110	115600	241653385	4100	4100	4100	4100	69
456	20240110	115500	241370485	4095	4085	4095	4085	40
457	20240110	115400	241206995	4090	4090	4090	4090	398
458	20240110	115300	239579175	4080	4080	4080	4080	188
459	20240110	115200	238812135	4080	4090	4090	4080	34
460	20240110	115100	238673085	4090	4095	4095	4090	1448
461	20240110	115000	232748330	4095	4100	4100	4095	41
462	20240110	114900	232580380	4095	4095	4095	4095	0
463	20240110	114800	232580380	4095	4095	4095	4095	1068
464	20240110	114700	228206920	4105	4105	4105	4105	5
465	20240110	114600	228186395	4105	4095	4105	4095	12
466	20240110	114500	228137245	4105	4105	4105	4105	0
467	20240110	114400	228137245	4105	4105	4105	4105	400
468	20240110	114300	226495245	4105	4105	4105	4105	6
469	20240110	114200	226470615	4100	4100	4100	4100	244
470	20240110	114100	225470215	4095	4095	4095	4095	100
471	20240110	114000	225060715	4105	4105	4105	4105	0
472	20240110	113900	225060715	4105	4105	4105	4105	0
473	20240110	113800	225060715	4105	4105	4105	4105	0
474	20240110	113700	225060715	4105	4105	4105	4105	0
475	20240110	113600	225060715	4105	4100	4105	4100	18
476	20240110	113500	224986885	4090	4090	4090	4090	402
477	20240110	113400	223342705	4100	4100	4100	4100	1
478	20240110	113300	223338605	4110	4110	4110	4110	0
479	20240110	113200	223338605	4110	4110	4110	4110	0
480	20240110	113100	223338605	4110	4110	4110	4110	0
481	20240110	113000	223338605	4110	4110	4110	4110	0
482	20240110	112900	223338605	4110	4110	4110	4110	1
483	20240110	112800	223334495	4090	4090	4090	4090	119
484	20240110	112700	222847785	4090	4090	4090	4090	5
485	20240110	112600	222827335	4090	4080	4090	4080	74
486	20240110	112500	222524685	4080	4085	4085	4080	3250
487	20240110	112400	209261720	4090	4095	4095	4085	2379
488	20240110	112300	199535520	4100	4095	4100	4090	1456
489	20240110	112200	193573865	4100	4105	4110	4095	1016
490	20240110	112100	189411190	4115	4110	4115	4110	18
491	20240110	112000	189337175	4100	4100	4100	4100	0
492	20240110	111900	189337175	4100	4105	4105	4100	2115
493	20240110	111800	180663400	4115	4105	4115	4105	435
494	20240110	111700	178877675	4105	4115	4115	4105	705
495	20240110	111600	175982640	4115	4115	4115	4115	0
496	20240110	111500	175982640	4115	4115	4115	4115	10
497	20240110	111400	175941490	4115	4115	4115	4115	0
498	20240110	111300	175941490	4115	4115	4115	4115	0
499	20240110	111200	175941490	4115	4110	4115	4110	2
500	20240110	111100	175933265	4120	4120	4120	4120	1
501	20240110	111000	175929145	4110	4110	4110	4110	1141
502	20240110	110900	171239635	4120	4115	4120	4115	101
503	20240110	110800	170824015	4120	4120	4120	4120	6
504	20240110	110700	170799295	4105	4105	4105	4105	10
505	20240110	110600	170758245	4105	4110	4110	4105	2000
506	20240110	110500	162544770	4115	4115	4115	4115	388
507	20240110	110400	160948150	4125	4125	4125	4125	5
508	20240110	110300	160927525	4120	4120	4120	4120	3
509	20240110	110200	160915165	4120	4120	4120	4120	157
510	20240110	110100	160268325	4120	4120	4120	4120	500
511	20240110	110000	158208325	4120	4120	4120	4120	73
512	20240110	105900	157907565	4110	4110	4110	4110	0
513	20240110	105800	157907565	4110	4110	4110	4110	0
514	20240110	105700	157907565	4110	4120	4120	4110	55
515	20240110	105600	157681015	4120	4120	4120	4120	0
516	20240110	105500	157681015	4120	4110	4120	4110	3
517	20240110	105400	157668675	4120	4120	4120	4120	4
518	20240110	105300	157652195	4110	4110	4110	4110	100
519	20240110	105200	157241195	4105	4105	4105	4105	101
520	20240110	105100	156826590	4105	4120	4120	4105	118
521	20240110	105000	156341930	4110	4110	4110	4110	494
522	20240110	104900	154311590	4105	4110	4110	4105	641
523	20240110	104800	151677620	4110	4115	4115	4110	623
524	20240110	104700	149115995	4125	4125	4125	4125	120
525	20240110	104600	148620995	4125	4125	4125	4120	1196
526	20240110	104500	143690420	4125	4145	4145	4125	54
527	20240110	104400	143467650	4130	4135	4155	4130	649
528	20240110	104300	140784465	4155	4150	4155	4150	111
529	20240110	104200	140323415	4135	4140	4150	4130	868
530	20240110	104100	136738155	4140	4140	4140	4140	0
531	20240110	104000	136738155	4140	4130	4140	4130	196
532	20240110	103900	135928655	4130	4130	4130	4130	122
533	20240110	103800	135424795	4130	4130	4130	4130	25
534	20240110	103700	135321545	4130	4130	4130	4130	0
535	20240110	103600	135321545	4130	4140	4140	4130	6
536	20240110	103500	135296745	4145	4145	4145	4145	0
537	20240110	103400	135296745	4145	4145	4145	4145	5
538	20240110	103300	135276020	4130	4150	4150	4130	8
539	20240110	103200	135242900	4130	4150	4150	4130	28
540	20240110	103100	135126820	4130	4125	4130	4125	228
541	20240110	103000	134186230	4125	4125	4125	4125	128
542	20240110	102900	133658230	4130	4130	4130	4130	4
543	20240110	102800	133641710	4130	4130	4130	4130	138
544	20240110	102700	133071770	4135	4135	4135	4135	1
545	20240110	102600	133067635	4155	4150	4155	4150	6
546	20240110	102500	133042725	4135	4155	4160	4135	53
547	20240110	102400	132822545	4135	4135	4165	4120	58
548	20240110	102300	132582645	4130	4130	4135	4130	472
549	20240110	102200	130633260	4130	4130	4135	4125	557
550	20240110	102100	128335245	4135	4135	4135	4135	0
551	20240110	102000	128335245	4135	4135	4135	4135	0
552	20240110	101900	128335245	4135	4135	4135	4135	1
553	20240110	101800	128331110	4140	4125	4140	4125	9
554	20240110	101700	128293920	4115	4115	4115	4105	112
555	20240110	101600	127833940	4115	4130	4130	4115	1082
556	20240110	101500	123381220	4125	4125	4130	4125	20
557	20240110	101400	123298705	4130	4130	4130	4130	6
558	20240110	101300	123273925	4130	4130	4130	4130	16
559	20240110	101200	123207845	4120	4120	4120	4120	56
560	20240110	101100	122977125	4100	4125	4125	4100	8292
561	20240110	101000	88915520	4130	4130	4135	4130	136
562	20240110	100900	88353835	4130	4130	4130	4130	10
563	20240110	100800	88312535	4130	4130	4130	4130	0
564	20240110	100700	88312535	4130	4130	4130	4130	125
565	20240110	100600	87796285	4115	4115	4115	4115	0
566	20240110	100500	87796285	4115	4135	4135	4115	501
567	20240110	100400	85732985	4135	4125	4135	4120	10
568	20240110	100300	85691705	4115	4115	4115	4115	0
569	20240110	100200	85691705	4115	4120	4120	4115	203
570	20240110	100100	84855360	4120	4135	4135	4115	2456
571	20240110	100000	74726940	4140	4130	4140	4130	74
572	20240110	095900	74421140	4130	4140	4140	4130	1218
573	20240110	095800	69390620	4130	4135	4135	4130	57
574	20240110	095700	69154935	4140	4140	4140	4140	1
575	20240110	095600	69150795	4135	4150	4150	4135	545
576	20240110	095500	66894660	4150	4150	4150	4150	1
577	20240110	095400	66890510	4150	4150	4150	4150	30
578	20240110	095300	66766010	4170	4170	4170	4170	0
579	20240110	095200	66766010	4170	4155	4170	4155	26
580	20240110	095100	66657740	4150	4150	4150	4150	10
581	20240110	095000	66616240	4170	4165	4170	4165	24
582	20240110	094900	66516265	4150	4145	4150	4145	260
583	20240110	094800	65437565	4145	4145	4145	4145	19
584	20240110	094700	65358810	4130	4145	4145	4130	962
585	20240110	094600	61377520	4150	4150	4150	4150	122
586	20240110	094500	60871220	4150	4150	4150	4150	1
587	20240110	094400	60867070	4150	4150	4150	4150	125
588	20240110	094300	60348320	4150	4150	4150	4150	3
589	20240110	094200	60335870	4150	4145	4150	4145	301
590	20240110	094100	59086725	4150	4150	4150	4145	71
591	20240110	094000	58792145	4150	4150	4150	4150	42
592	20240110	093900	58617845	4170	4170	4170	4170	0
593	20240110	093800	58617845	4170	4170	4170	4170	2
594	20240110	093700	58609505	4145	4145	4145	4145	0
595	20240110	093600	58609505	4145	4140	4145	4140	122
596	20240110	093500	58103820	4145	4145	4145	4145	21
597	20240110	093400	58016775	4145	4145	4145	4135	290
598	20240110	093300	56815540	4145	4145	4145	4145	19
599	20240110	093200	56736785	4135	4135	4135	4135	1
600	20240110	093100	56732650	4135	4145	4145	4135	19
601	20240110	093000	56653905	4130	4150	4150	4130	858
602	20240110	092900	53097010	4145	4145	4145	4145	1
603	20240110	092800	53092865	4190	4190	4190	4120	2160
604	20240110	092700	44142815	4190	4190	4190	4190	0
605	20240110	092600	44142815	4190	4180	4190	4180	2
606	20240110	092500	44134445	4175	4185	4185	4175	24
607	20240110	092400	44034015	4180	4190	4190	4180	6
608	20240110	092300	44008905	4180	4185	4190	4180	4
609	20240110	092200	43992165	4190	4165	4190	4160	26
610	20240110	092100	43883955	4165	4170	4170	4165	843
611	20240110	092000	40370260	4175	4170	4175	4170	154
612	20240110	091900	39727855	4170	4175	4175	4170	25
613	20240110	091800	39623600	4175	4175	4175	4175	0
614	20240110	091700	39623600	4175	4175	4175	4175	4
615	20240110	091600	39606900	4175	4175	4175	4175	0
616	20240110	091500	39606900	4175	4175	4175	4170	304
617	20240110	091400	38338370	4175	4175	4175	4175	10
618	20240110	091300	38296620	4175	4175	4175	4175	290
619	20240110	091200	37085870	4170	4170	4170	4170	21
620	20240110	091100	36998300	4170	4170	4170	4170	60
621	20240110	091000	36748100	4170	4170	4170	4170	128
622	20240110	090900	36214340	4170	4175	4175	4165	1575
623	20240110	090800	29647110	4190	4190	4205	4170	366
624	20240110	090700	28115460	4210	4210	4210	4210	0
625	20240110	090600	28115460	4210	4210	4210	4150	4227
626	20240110	090500	10522070	4215	4220	4220	4215	542
627	20240110	090400	8237400	4240	4240	4240	4240	0
628	20240110	090300	8237400	4240	4220	4240	4220	1616
629	20240110	090200	1405985	4240	4225	4240	4220	101
630	20240110	090100	979720	4240	4240	4240	4240	101
631	20240110	090000	551480	4240	4250	4250	4240	130