KissMeData/092190/min/candle-20240109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240109	200300	125662855	4065	4065	4065	4065	1275
3	20240109	200200	125662855	4065	4065	4065	4065	0
4	20240109	200100	125662855	4065	4065	4065	4065	0
5	20240109	200000	125662855	4065	4065	4065	4065	0
6	20240109	195900	125662855	4065	4065	4065	4065	0
7	20240109	195800	125662855	4065	4065	4065	4065	0
8	20240109	195700	125662855	4065	4065	4065	4065	0
9	20240109	195600	125662855	4065	4065	4065	4065	0
10	20240109	195500	125662855	4065	4065	4065	4065	0
11	20240109	195400	125662855	4065	4065	4065	4065	0
12	20240109	195300	125662855	4065	4065	4065	4065	0
13	20240109	195200	125662855	4065	4065	4065	4065	0
14	20240109	195100	125662855	4065	4065	4065	4065	0
15	20240109	195000	125662855	4065	4065	4065	4065	0
16	20240109	194900	125662855	4065	4065	4065	4065	0
17	20240109	194800	125662855	4065	4065	4065	4065	0
18	20240109	194700	125662855	4065	4065	4065	4065	0
19	20240109	194600	125662855	4065	4065	4065	4065	0
20	20240109	194500	125662855	4065	4065	4065	4065	0
21	20240109	194400	125662855	4065	4065	4065	4065	0
22	20240109	194300	125662855	4065	4065	4065	4065	0
23	20240109	194200	125662855	4065	4065	4065	4065	0
24	20240109	194100	125662855	4065	4065	4065	4065	0
25	20240109	194000	125662855	4065	4065	4065	4065	0
26	20240109	193900	125662855	4065	4065	4065	4065	0
27	20240109	193800	125662855	4065	4065	4065	4065	0
28	20240109	193700	125662855	4065	4065	4065	4065	0
29	20240109	193600	125662855	4065	4065	4065	4065	0
30	20240109	193500	125662855	4065	4065	4065	4065	0
31	20240109	193400	125662855	4065	4065	4065	4065	0
32	20240109	193300	125662855	4065	4065	4065	4065	1275
33	20240109	193200	125662855	4065	4065	4065	4065	0
34	20240109	193100	125662855	4065	4065	4065	4065	0
35	20240109	193000	125662855	4065	4065	4065	4065	0
36	20240109	192900	125662855	4065	4065	4065	4065	0
37	20240109	192800	125662855	4065	4065	4065	4065	0
38	20240109	192700	125662855	4065	4065	4065	4065	0
39	20240109	192600	125662855	4065	4065	4065	4065	0
40	20240109	192500	125662855	4065	4065	4065	4065	0
41	20240109	192400	125662855	4065	4065	4065	4065	0
42	20240109	192300	125662855	4065	4065	4065	4065	0
43	20240109	192200	125662855	4065	4065	4065	4065	0
44	20240109	192100	125662855	4065	4065	4065	4065	0
45	20240109	192000	125662855	4065	4065	4065	4065	0
46	20240109	191900	125662855	4065	4065	4065	4065	0
47	20240109	191800	125662855	4065	4065	4065	4065	0
48	20240109	191700	125662855	4065	4065	4065	4065	0
49	20240109	191600	125662855	4065	4065	4065	4065	0
50	20240109	191500	125662855	4065	4065	4065	4065	0
51	20240109	191400	125662855	4065	4065	4065	4065	0
52	20240109	191300	125662855	4065	4065	4065	4065	0
53	20240109	191200	125662855	4065	4065	4065	4065	0
54	20240109	191100	125662855	4065	4065	4065	4065	0
55	20240109	191000	125662855	4065	4065	4065	4065	0
56	20240109	190900	125662855	4065	4065	4065	4065	0
57	20240109	190800	125662855	4065	4065	4065	4065	0
58	20240109	190700	125662855	4065	4065	4065	4065	0
59	20240109	190600	125662855	4065	4065	4065	4065	0
60	20240109	190500	125662855	4065	4065	4065	4065	0
61	20240109	190400	125662855	4065	4065	4065	4065	0
62	20240109	190300	125662855	4065	4065	4065	4065	1275
63	20240109	190200	125662855	4065	4065	4065	4065	0
64	20240109	190100	125662855	4065	4065	4065	4065	0
65	20240109	190000	125662855	4065	4065	4065	4065	0
66	20240109	185900	125662855	4065	4065	4065	4065	0
67	20240109	185800	125662855	4065	4065	4065	4065	0
68	20240109	185700	125662855	4065	4065	4065	4065	0
69	20240109	185600	125662855	4065	4065	4065	4065	0
70	20240109	185500	125662855	4065	4065	4065	4065	0
71	20240109	185400	125662855	4065	4065	4065	4065	0
72	20240109	185300	125662855	4065	4065	4065	4065	0
73	20240109	185200	125662855	4065	4065	4065	4065	0
74	20240109	185100	125662855	4065	4065	4065	4065	0
75	20240109	185000	125662855	4065	4065	4065	4065	0
76	20240109	184900	125662855	4065	4065	4065	4065	0
77	20240109	184800	125662855	4065	4065	4065	4065	0
78	20240109	184700	125662855	4065	4065	4065	4065	0
79	20240109	184600	125662855	4065	4065	4065	4065	0
80	20240109	184500	125662855	4065	4065	4065	4065	0
81	20240109	184400	125662855	4065	4065	4065	4065	0
82	20240109	184300	125662855	4065	4065	4065	4065	0
83	20240109	184200	125662855	4065	4065	4065	4065	0
84	20240109	184100	125662855	4065	4065	4065	4065	0
85	20240109	184000	125662855	4065	4065	4065	4065	0
86	20240109	183900	125662855	4065	4065	4065	4065	0
87	20240109	183800	125662855	4065	4065	4065	4065	0
88	20240109	183700	125662855	4065	4065	4065	4065	0
89	20240109	183600	125662855	4065	4065	4065	4065	0
90	20240109	183500	125662855	4065	4065	4065	4065	0
91	20240109	183400	125662855	4065	4065	4065	4065	0
92	20240109	183300	125662855	4065	4065	4065	4065	1275
93	20240109	183200	125662855	4065	4065	4065	4065	0
94	20240109	183100	125662855	4065	4065	4065	4065	0
95	20240109	183000	125662855	4065	4065	4065	4065	0
96	20240109	182900	125662855	4065	4065	4065	4065	0
97	20240109	182800	125662855	4065	4065	4065	4065	0
98	20240109	182700	125662855	4065	4065	4065	4065	0
99	20240109	182600	125662855	4065	4065	4065	4065	0
100	20240109	182500	125662855	4065	4065	4065	4065	0
101	20240109	182400	125662855	4065	4065	4065	4065	0
102	20240109	182300	125662855	4065	4065	4065	4065	0
103	20240109	182200	125662855	4065	4065	4065	4065	0
104	20240109	182100	125662855	4065	4065	4065	4065	0
105	20240109	182000	125662855	4065	4065	4065	4065	0
106	20240109	181900	125662855	4065	4065	4065	4065	0
107	20240109	181800	125662855	4065	4065	4065	4065	0
108	20240109	181700	125662855	4065	4065	4065	4065	0
109	20240109	181600	125662855	4065	4065	4065	4065	0
110	20240109	181500	125662855	4065	4065	4065	4065	0
111	20240109	181400	125662855	4065	4065	4065	4065	0
112	20240109	181300	125662855	4065	4065	4065	4065	0
113	20240109	181200	125662855	4065	4065	4065	4065	0
114	20240109	181100	125662855	4065	4065	4065	4065	0
115	20240109	181000	125662855	4065	4065	4065	4065	0
116	20240109	180900	125662855	4065	4065	4065	4065	0
117	20240109	180800	125662855	4065	4065	4065	4065	0
118	20240109	180700	125662855	4065	4065	4065	4065	0
119	20240109	180600	125662855	4065	4065	4065	4065	0
120	20240109	180500	125662855	4065	4065	4065	4065	0
121	20240109	180400	125662855	4065	4065	4065	4065	0
122	20240109	180300	125662855	4065	4065	4065	4065	1275
123	20240109	180200	125662855	4065	4065	4065	4065	0
124	20240109	180100	125662855	4065	4065	4065	4065	0
125	20240109	180000	125662855	4065	4065	4065	4065	0
126	20240109	175900	125662855	4065	4065	4065	4065	0
127	20240109	175800	125662855	4065	4065	4065	4065	0
128	20240109	175700	125662855	4065	4065	4065	4065	0
129	20240109	175600	125662855	4065	4065	4065	4065	0
130	20240109	175500	125662855	4065	4065	4065	4065	0
131	20240109	175400	125662855	4065	4065	4065	4065	0
132	20240109	175300	125662855	4065	4065	4065	4065	0
133	20240109	175200	125662855	4065	4065	4065	4065	0
134	20240109	175100	125662855	4065	4065	4065	4065	0
135	20240109	175000	125662855	4065	4065	4065	4065	0
136	20240109	174900	125662855	4065	4065	4065	4065	0
137	20240109	174800	125662855	4065	4065	4065	4065	0
138	20240109	174700	125662855	4065	4065	4065	4065	0
139	20240109	174600	125662855	4065	4065	4065	4065	0
140	20240109	174500	125662855	4065	4065	4065	4065	0
141	20240109	174400	125662855	4065	4065	4065	4065	0
142	20240109	174300	125662855	4065	4065	4065	4065	0
143	20240109	174200	125662855	4065	4065	4065	4065	0
144	20240109	174100	125662855	4065	4065	4065	4065	0
145	20240109	174000	125662855	4065	4065	4065	4065	0
146	20240109	173900	125662855	4065	4065	4065	4065	0
147	20240109	173800	125662855	4065	4065	4065	4065	0
148	20240109	173700	125662855	4065	4065	4065	4065	0
149	20240109	173600	125662855	4065	4065	4065	4065	0
150	20240109	173500	125662855	4065	4065	4065	4065	0
151	20240109	173400	125662855	4065	4065	4065	4065	0
152	20240109	173300	125662855	4065	4065	4065	4065	1275
153	20240109	173200	125662855	4065	4065	4065	4065	0
154	20240109	173100	125662855	4065	4065	4065	4065	0
155	20240109	173000	125662855	4065	4065	4065	4065	0
156	20240109	172900	125662855	4065	4065	4065	4065	0
157	20240109	172800	125662855	4065	4065	4065	4065	0
158	20240109	172700	125662855	4065	4065	4065	4065	0
159	20240109	172600	125662855	4065	4065	4065	4065	0
160	20240109	172500	125662855	4065	4065	4065	4065	0
161	20240109	172400	125662855	4065	4065	4065	4065	0
162	20240109	172300	125662855	4065	4065	4065	4065	0
163	20240109	172200	125662855	4065	4065	4065	4065	0
164	20240109	172100	125662855	4065	4065	4065	4065	0
165	20240109	172000	125662855	4065	4065	4065	4065	0
166	20240109	171900	125662855	4065	4065	4065	4065	0
167	20240109	171800	125662855	4065	4065	4065	4065	0
168	20240109	171700	125662855	4065	4065	4065	4065	0
169	20240109	171600	125662855	4065	4065	4065	4065	0
170	20240109	171500	125662855	4065	4065	4065	4065	0
171	20240109	171400	125662855	4065	4065	4065	4065	0
172	20240109	171300	125662855	4065	4065	4065	4065	0
173	20240109	171200	125662855	4065	4065	4065	4065	0
174	20240109	171100	125662855	4065	4065	4065	4065	0
175	20240109	171000	125662855	4065	4065	4065	4065	0
176	20240109	170900	125662855	4065	4065	4065	4065	0
177	20240109	170800	125662855	4065	4065	4065	4065	0
178	20240109	170700	125662855	4065	4065	4065	4065	0
179	20240109	170600	125662855	4065	4065	4065	4065	0
180	20240109	170500	125662855	4065	4065	4065	4065	0
181	20240109	170400	125662855	4065	4065	4065	4065	0
182	20240109	170300	125662855	4065	4065	4065	4065	1275
183	20240109	170200	125662855	4065	4065	4065	4065	0
184	20240109	170100	125662855	4065	4065	4065	4065	0
185	20240109	170000	125662855	4065	4065	4065	4065	0
186	20240109	165900	125662855	4065	4065	4065	4065	0
187	20240109	165800	125662855	4065	4065	4065	4065	0
188	20240109	165700	125662855	4065	4065	4065	4065	0
189	20240109	165600	125662855	4065	4065	4065	4065	0
190	20240109	165500	125662855	4065	4065	4065	4065	0
191	20240109	165400	125662855	4065	4065	4065	4065	0
192	20240109	165300	125662855	4065	4065	4065	4065	0
193	20240109	165200	125662855	4065	4065	4065	4065	0
194	20240109	165100	125662855	4065	4065	4065	4065	0
195	20240109	165000	125662855	4065	4065	4065	4065	0
196	20240109	164900	125662855	4065	4065	4065	4065	0
197	20240109	164800	125662855	4065	4065	4065	4065	0
198	20240109	164700	125662855	4065	4065	4065	4065	0
199	20240109	164600	125662855	4065	4065	4065	4065	0
200	20240109	164500	125662855	4065	4065	4065	4065	0
201	20240109	164400	125662855	4065	4065	4065	4065	0
202	20240109	164300	125662855	4065	4065	4065	4065	0
203	20240109	164200	125662855	4065	4065	4065	4065	0
204	20240109	164100	125662855	4065	4065	4065	4065	0
205	20240109	164000	125662855	4065	4065	4065	4065	0
206	20240109	163900	125662855	4065	4065	4065	4065	0
207	20240109	163800	125662855	4065	4065	4065	4065	0
208	20240109	163700	125662855	4065	4065	4065	4065	0
209	20240109	163600	125662855	4065	4065	4065	4065	0
210	20240109	163500	125662855	4065	4065	4065	4065	0
211	20240109	163400	125662855	4065	4065	4065	4065	0
212	20240109	163300	125662855	4065	4065	4065	4065	1275
213	20240109	163200	125662855	4065	4065	4065	4065	0
214	20240109	163100	125662855	4065	4065	4065	4065	0
215	20240109	163000	125662855	4065	4065	4065	4065	0
216	20240109	162900	125662855	4065	4065	4065	4065	0
217	20240109	162800	125662855	4065	4065	4065	4065	0
218	20240109	162700	125662855	4065	4065	4065	4065	0
219	20240109	162600	125662855	4065	4065	4065	4065	0
220	20240109	162500	125662855	4065	4065	4065	4065	0
221	20240109	162400	125662855	4065	4065	4065	4065	0
222	20240109	162300	125662855	4065	4065	4065	4065	0
223	20240109	162200	125662855	4065	4065	4065	4065	0
224	20240109	162100	125662855	4065	4065	4065	4065	0
225	20240109	162000	125662855	4065	4065	4065	4065	0
226	20240109	161900	125662855	4065	4065	4065	4065	0
227	20240109	161800	125662855	4065	4065	4065	4065	0
228	20240109	161700	125662855	4065	4065	4065	4065	0
229	20240109	161600	125662855	4065	4065	4065	4065	0
230	20240109	161500	125662855	4065	4065	4065	4065	0
231	20240109	161400	125662855	4065	4065	4065	4065	0
232	20240109	161300	125662855	4065	4065	4065	4065	0
233	20240109	161200	125662855	4065	4065	4065	4065	0
234	20240109	161100	125662855	4065	4065	4065	4065	0
235	20240109	161000	125662855	4065	4065	4065	4065	0
236	20240109	160900	125662855	4065	4065	4065	4065	0
237	20240109	160800	125662855	4065	4065	4065	4065	0
238	20240109	160700	125662855	4065	4065	4065	4065	0
239	20240109	160600	125662855	4065	4065	4065	4065	0
240	20240109	160500	125662855	4065	4065	4065	4065	0
241	20240109	160400	125662855	4065	4065	4065	4065	0
242	20240109	160300	125662855	4065	4065	4065	4065	1275
243	20240109	160200	125662855	4065	4065	4065	4065	0
244	20240109	160100	125662855	4065	4065	4065	4065	0
245	20240109	160000	125662855	4065	4065	4065	4065	0
246	20240109	155900	125662855	4065	4065	4065	4065	0
247	20240109	155800	125662855	4065	4065	4065	4065	0
248	20240109	155700	125662855	4065	4065	4065	4065	0
249	20240109	155600	125662855	4065	4065	4065	4065	0
250	20240109	155500	125662855	4065	4065	4065	4065	0
251	20240109	155400	125662855	4065	4065	4065	4065	0
252	20240109	155300	125662855	4065	4065	4065	4065	0
253	20240109	155200	125662855	4065	4065	4065	4065	0
254	20240109	155100	125662855	4065	4065	4065	4065	0
255	20240109	155000	125662855	4065	4065	4065	4065	0
256	20240109	154900	125662855	4065	4065	4065	4065	0
257	20240109	154800	125662855	4065	4065	4065	4065	0
258	20240109	154700	125662855	4065	4065	4065	4065	0
259	20240109	154600	125662855	4065	4065	4065	4065	0
260	20240109	154500	125662855	4065	4065	4065	4065	0
261	20240109	154400	125662855	4065	4065	4065	4065	0
262	20240109	154300	125662855	4065	4065	4065	4065	0
263	20240109	154200	125662855	4065	4065	4065	4065	0
264	20240109	154100	125662855	4065	4065	4065	4065	0
265	20240109	154000	125662855	4065	4065	4065	4065	0
266	20240109	153900	125662855	4065	4065	4065	4065	0
267	20240109	153800	125662855	4065	4065	4065	4065	0
268	20240109	153700	125662855	4065	4065	4065	4065	0
269	20240109	153600	125662855	4065	4065	4065	4065	0
270	20240109	153500	125662855	4065	4065	4065	4065	0
271	20240109	153400	125662855	4065	4065	4065	4065	0
272	20240109	153300	125662855	4065	4065	4065	4065	1275
273	20240109	153200	125662855	4065	4065	4065	4065	0
274	20240109	153100	125662855	4065	4065	4065	4065	0
275	20240109	153000	125662855	4065	4065	4065	4065	1275
276	20240109	152900	120479980	4050	4050	4050	4050	0
277	20240109	152800	120479980	4050	4050	4050	4050	0
278	20240109	152700	120479980	4050	4050	4050	4050	0
279	20240109	152600	120479980	4050	4050	4050	4050	0
280	20240109	152500	120479980	4050	4050	4050	4050	0
281	20240109	152400	120479980	4050	4050	4050	4050	0
282	20240109	152300	120479980	4050	4050	4050	4050	0
283	20240109	152200	120479980	4050	4050	4050	4050	0
284	20240109	152100	120479980	4050	4050	4050	4050	0
285	20240109	152000	120479980	4050	4050	4050	4050	0
286	20240109	151900	120479980	4050	4050	4050	4050	4
287	20240109	151800	120463780	4045	4045	4045	4045	0
288	20240109	151700	120463780	4045	4045	4045	4045	19
289	20240109	151600	120386925	4045	4045	4045	4045	200
290	20240109	151500	119577925	4045	4045	4045	4045	100
291	20240109	151400	119173425	4050	4050	4050	4050	0
292	20240109	151300	119173425	4050	4050	4050	4050	12
293	20240109	151200	119124825	4040	4040	4040	4040	0
294	20240109	151100	119124825	4040	4040	4040	4040	0
295	20240109	151000	119124825	4040	4040	4040	4040	500
296	20240109	150900	117104825	4040	4040	4040	4040	250
297	20240109	150800	116094825	4030	4030	4030	4030	0
298	20240109	150700	116094825	4030	4030	4030	4030	0
299	20240109	150600	116094825	4030	4030	4030	4030	0
300	20240109	150500	116094825	4030	4030	4030	4030	0
301	20240109	150400	116094825	4030	4030	4030	4030	70
302	20240109	150300	115812725	4030	4035	4035	4030	185
303	20240109	150200	115067135	4030	4030	4030	4030	0
304	20240109	150100	115067135	4030	4030	4030	4030	0
305	20240109	150000	115067135	4030	4030	4030	4030	0
306	20240109	145900	115067135	4030	4030	4030	4030	0
307	20240109	145800	115067135	4030	4030	4030	4030	59
308	20240109	145700	114829365	4035	4035	4035	4035	0
309	20240109	145600	114829365	4035	4035	4035	4035	0
310	20240109	145500	114829365	4035	4035	4035	4035	548
311	20240109	145400	112618185	4035	4035	4035	4035	10
312	20240109	145300	112577835	4035	4035	4035	4035	0
313	20240109	145200	112577835	4035	4035	4035	4035	1
314	20240109	145100	112573800	4040	4040	4040	4040	0
315	20240109	145000	112573800	4040	4040	4040	4040	0
316	20240109	144900	112573800	4040	4040	4040	4040	0
317	20240109	144800	112573800	4040	4040	4040	4040	0
318	20240109	144700	112573800	4040	4040	4040	4040	0
319	20240109	144600	112573800	4040	4040	4040	4040	0
320	20240109	144500	112573800	4040	4040	4040	4040	0
321	20240109	144400	112573800	4040	4040	4040	4040	0
322	20240109	144300	112573800	4040	4040	4040	4040	0
323	20240109	144200	112573800	4040	4040	4040	4040	1378
324	20240109	144100	107006680	4040	4040	4040	4040	200
325	20240109	144000	106198680	4040	4040	4040	4040	0
326	20240109	143900	106198680	4040	4040	4040	4040	0
327	20240109	143800	106198680	4040	4040	4040	4040	0
328	20240109	143700	106198680	4040	4040	4040	4040	0
329	20240109	143600	106198680	4040	4040	4040	4040	0
330	20240109	143500	106198680	4040	4040	4040	4040	0
331	20240109	143400	106198680	4040	4040	4040	4040	0
332	20240109	143300	106198680	4040	4040	4040	4040	0
333	20240109	143200	106198680	4040	4040	4040	4040	0
334	20240109	143100	106198680	4040	4040	4040	4040	0
335	20240109	143000	106198680	4040	4040	4040	4040	0
336	20240109	142900	106198680	4040	4040	4040	4040	0
337	20240109	142800	106198680	4040	4040	4040	4040	0
338	20240109	142700	106198680	4040	4040	4040	4040	0
339	20240109	142600	106198680	4040	4040	4040	4040	0
340	20240109	142500	106198680	4040	4040	4040	4040	0
341	20240109	142400	106198680	4040	4040	4040	4040	1
342	20240109	142300	106194640	4045	4045	4045	4045	0
343	20240109	142200	106194640	4045	4045	4045	4045	8
344	20240109	142100	106162280	4055	4055	4055	4055	0
345	20240109	142000	106162280	4055	4055	4055	4055	0
346	20240109	141900	106162280	4055	4055	4055	4055	0
347	20240109	141800	106162280	4055	4055	4055	4055	0
348	20240109	141700	106162280	4055	4055	4055	4055	0
349	20240109	141600	106162280	4055	4055	4055	4055	0
350	20240109	141500	106162280	4055	4055	4055	4055	0
351	20240109	141400	106162280	4055	4055	4055	4055	0
352	20240109	141300	106162280	4055	4055	4055	4055	0
353	20240109	141200	106162280	4055	4055	4055	4055	1
354	20240109	141100	106158225	4055	4055	4055	4055	856
355	20240109	141000	102687145	4040	4040	4040	4040	0
356	20240109	140900	102687145	4040	4040	4040	4040	0
357	20240109	140800	102687145	4040	4050	4050	4040	800
358	20240109	140700	99449755	4055	4055	4055	4055	0
359	20240109	140600	99449755	4055	4055	4055	4055	400
360	20240109	140500	97827755	4050	4050	4050	4050	0
361	20240109	140400	97827755	4050	4050	4050	4050	0
362	20240109	140300	97827755	4050	4050	4050	4050	0
363	20240109	140200	97827755	4050	4050	4050	4050	0
364	20240109	140100	97827755	4050	4050	4050	4050	0
365	20240109	140000	97827755	4050	4050	4050	4050	0
366	20240109	135900	97827755	4050	4050	4050	4050	1
367	20240109	135800	97823705	4050	4050	4050	4050	6
368	20240109	135700	97799405	4055	4055	4055	4055	0
369	20240109	135600	97799405	4055	4055	4055	4055	0
370	20240109	135500	97799405	4055	4055	4055	4055	0
371	20240109	135400	97799405	4055	4055	4055	4055	0
372	20240109	135300	97799405	4055	4055	4055	4055	0
373	20240109	135200	97799405	4055	4055	4055	4055	0
374	20240109	135100	97799405	4055	4055	4055	4055	0
375	20240109	135000	97799405	4055	4055	4055	4055	53
376	20240109	134900	97584490	4055	4055	4055	4055	0
377	20240109	134800	97584490	4055	4055	4055	4055	0
378	20240109	134700	97584490	4055	4055	4055	4055	0
379	20240109	134600	97584490	4055	4055	4055	4055	0
380	20240109	134500	97584490	4055	4055	4055	4055	0
381	20240109	134400	97584490	4055	4055	4055	4055	0
382	20240109	134300	97584490	4055	4055	4055	4055	20
383	20240109	134200	97503390	4050	4050	4050	4050	0
384	20240109	134100	97503390	4050	4050	4050	4050	232
385	20240109	134000	96563790	4055	4055	4055	4055	100
386	20240109	133900	96158290	4055	4055	4055	4055	0
387	20240109	133800	96158290	4055	4055	4055	4055	0
388	20240109	133700	96158290	4055	4055	4055	4055	0
389	20240109	133600	96158290	4055	4055	4055	4055	0
390	20240109	133500	96158290	4055	4055	4055	4055	1
391	20240109	133400	96154235	4050	4050	4050	4050	0
392	20240109	133300	96154235	4050	4050	4050	4050	6
393	20240109	133200	96129935	4050	4050	4050	4050	14
394	20240109	133100	96073235	4050	4050	4050	4050	635
395	20240109	133000	93501485	4055	4055	4055	4055	0
396	20240109	132900	93501485	4055	4055	4055	4055	0
397	20240109	132800	93501485	4055	4055	4055	4055	0
398	20240109	132700	93501485	4055	4055	4055	4055	0
399	20240109	132600	93501485	4055	4055	4055	4055	0
400	20240109	132500	93501485	4055	4055	4055	4055	0
401	20240109	132400	93501485	4055	4055	4055	4055	0
402	20240109	132300	93501485	4055	4055	4055	4055	0
403	20240109	132200	93501485	4055	4055	4055	4055	0
404	20240109	132100	93501485	4055	4055	4055	4055	0
405	20240109	132000	93501485	4055	4055	4055	4055	176
406	20240109	131900	92787805	4055	4055	4055	4055	0
407	20240109	131800	92787805	4055	4055	4055	4055	0
408	20240109	131700	92787805	4055	4055	4055	4055	0
409	20240109	131600	92787805	4055	4055	4055	4055	0
410	20240109	131500	92787805	4055	4055	4055	4055	0
411	20240109	131400	92787805	4055	4055	4055	4055	0
412	20240109	131300	92787805	4055	4055	4055	4055	65
413	20240109	131200	92524230	4055	4055	4055	4055	0
414	20240109	131100	92524230	4055	4055	4055	4055	0
415	20240109	131000	92524230	4055	4055	4055	4055	0
416	20240109	130900	92524230	4055	4055	4055	4055	1
417	20240109	130800	92520175	4055	4055	4055	4055	400
418	20240109	130700	90898175	4060	4060	4060	4060	0
419	20240109	130600	90898175	4060	4060	4060	4060	1
420	20240109	130500	90894115	4060	4060	4060	4060	2
421	20240109	130400	90885995	4060	4060	4060	4060	50
422	20240109	130300	90682995	4060	4060	4060	4060	0
423	20240109	130200	90682995	4060	4060	4060	4060	0
424	20240109	130100	90682995	4060	4060	4060	4060	0
425	20240109	130000	90682995	4060	4060	4060	4060	0
426	20240109	125900	90682995	4060	4060	4060	4060	0
427	20240109	125800	90682995	4060	4060	4060	4060	0
428	20240109	125700	90682995	4060	4060	4060	4060	0
429	20240109	125600	90682995	4060	4060	4060	4060	0
430	20240109	125500	90682995	4060	4060	4060	4060	0
431	20240109	125400	90682995	4060	4060	4060	4060	0
432	20240109	125300	90682995	4060	4060	4060	4060	0
433	20240109	125200	90682995	4060	4060	4060	4060	0
434	20240109	125100	90682995	4060	4060	4060	4060	17
435	20240109	125000	90613975	4060	4060	4060	4060	20
436	20240109	124900	90532775	4060	4060	4060	4060	0
437	20240109	124800	90532775	4060	4060	4060	4060	0
438	20240109	124700	90532775	4060	4060	4060	4060	0
439	20240109	124600	90532775	4060	4060	4060	4060	0
440	20240109	124500	90532775	4060	4060	4060	4060	0
441	20240109	124400	90532775	4060	4060	4060	4060	0
442	20240109	124300	90532775	4060	4060	4060	4060	0
443	20240109	124200	90532775	4060	4060	4060	4060	0
444	20240109	124100	90532775	4060	4060	4060	4060	0
445	20240109	124000	90532775	4060	4060	4060	4060	10
446	20240109	123900	90492175	4065	4065	4065	4065	0
447	20240109	123800	90492175	4065	4065	4065	4065	1048
448	20240109	123700	86232055	4060	4060	4060	4060	2
449	20240109	123600	86223935	4065	4065	4065	4065	538
450	20240109	123500	84036965	4065	4060	4065	4060	414
451	20240109	123400	82355010	4055	4055	4055	4055	0
452	20240109	123300	82355010	4055	4055	4055	4055	985
453	20240109	123200	78360835	4050	4050	4050	4050	0
454	20240109	123100	78360835	4050	4050	4050	4050	0
455	20240109	123000	78360835	4050	4050	4050	4050	0
456	20240109	122900	78360835	4050	4050	4050	4050	0
457	20240109	122800	78360835	4050	4050	4050	4050	0
458	20240109	122700	78360835	4050	4050	4050	4050	0
459	20240109	122600	78360835	4050	4050	4050	4050	0
460	20240109	122500	78360835	4050	4050	4050	4050	24
461	20240109	122400	78263635	4050	4050	4050	4050	0
462	20240109	122300	78263635	4050	4050	4050	4050	0
463	20240109	122200	78263635	4050	4050	4050	4050	10
464	20240109	122100	78223135	4055	4055	4055	4055	0
465	20240109	122000	78223135	4055	4055	4055	4055	536
466	20240109	121900	76049655	4050	4050	4050	4050	0
467	20240109	121800	76049655	4050	4050	4050	4050	0
468	20240109	121700	76049655	4050	4050	4050	4050	0
469	20240109	121600	76049655	4050	4050	4050	4050	0
470	20240109	121500	76049655	4050	4050	4050	4050	0
471	20240109	121400	76049655	4050	4050	4050	4050	0
472	20240109	121300	76049655	4050	4050	4050	4050	267
473	20240109	121200	74968305	4055	4055	4055	4055	0
474	20240109	121100	74968305	4055	4055	4055	4055	0
475	20240109	121000	74968305	4055	4055	4055	4055	44
476	20240109	120900	74789885	4055	4055	4055	4055	0
477	20240109	120800	74789885	4055	4055	4055	4055	0
478	20240109	120700	74789885	4055	4055	4055	4055	0
479	20240109	120600	74789885	4055	4055	4055	4055	4
480	20240109	120500	74773665	4050	4050	4050	4050	0
481	20240109	120400	74773665	4050	4050	4050	4050	0
482	20240109	120300	74773665	4050	4050	4050	4050	0
483	20240109	120200	74773665	4050	4050	4050	4050	0
484	20240109	120100	74773665	4050	4050	4050	4050	1
485	20240109	120000	74769615	4055	4055	4055	4055	20
486	20240109	115900	74688515	4055	4055	4055	4055	4
487	20240109	115800	74672295	4055	4055	4055	4055	4
488	20240109	115700	74656075	4055	4055	4055	4055	13
489	20240109	115600	74603360	4055	4055	4055	4055	119
490	20240109	115500	74120815	4050	4050	4050	4050	1
491	20240109	115400	74116765	4050	4050	4050	4050	0
492	20240109	115300	74116765	4050	4050	4050	4050	1
493	20240109	115200	74112715	4050	4050	4050	4050	0
494	20240109	115100	74112715	4050	4050	4050	4050	0
495	20240109	115000	74112715	4050	4050	4050	4050	0
496	20240109	114900	74112715	4050	4050	4050	4050	0
497	20240109	114800	74112715	4050	4050	4050	4050	0
498	20240109	114700	74112715	4050	4050	4050	4050	0
499	20240109	114600	74112715	4050	4050	4050	4050	0
500	20240109	114500	74112715	4050	4050	4050	4050	0
501	20240109	114400	74112715	4050	4050	4050	4050	0
502	20240109	114300	74112715	4050	4050	4050	4050	0
503	20240109	114200	74112715	4050	4050	4050	4050	0
504	20240109	114100	74112715	4050	4050	4050	4050	0
505	20240109	114000	74112715	4050	4050	4050	4050	0
506	20240109	113900	74112715	4050	4050	4050	4050	0
507	20240109	113800	74112715	4050	4050	4050	4050	0
508	20240109	113700	74112715	4050	4050	4050	4050	0
509	20240109	113600	74112715	4050	4050	4050	4050	0
510	20240109	113500	74112715	4050	4050	4050	4050	0
511	20240109	113400	74112715	4050	4050	4050	4050	32
512	20240109	113300	73983115	4050	4050	4050	4050	0
513	20240109	113200	73983115	4050	4050	4050	4050	0
514	20240109	113100	73983115	4050	4050	4050	4050	104
515	20240109	113000	73561915	4050	4050	4050	4050	496
516	20240109	112900	71553115	4050	4050	4050	4050	296
517	20240109	112800	70354315	4060	4060	4060	4060	0
518	20240109	112700	70354315	4060	4060	4060	4060	0
519	20240109	112600	70354315	4060	4060	4060	4060	0
520	20240109	112500	70354315	4060	4060	4060	4060	0
521	20240109	112400	70354315	4060	4060	4060	4060	0
522	20240109	112300	70354315	4060	4060	4060	4060	0
523	20240109	112200	70354315	4060	4060	4060	4060	0
524	20240109	112100	70354315	4060	4060	4060	4060	0
525	20240109	112000	70354315	4060	4060	4060	4060	0
526	20240109	111900	70354315	4060	4060	4060	4060	0
527	20240109	111800	70354315	4060	4060	4060	4060	0
528	20240109	111700	70354315	4060	4060	4060	4060	0
529	20240109	111600	70354315	4060	4060	4060	4060	11
530	20240109	111500	70309655	4060	4060	4060	4060	0
531	20240109	111400	70309655	4060	4060	4060	4060	0
532	20240109	111300	70309655	4060	4060	4060	4060	0
533	20240109	111200	70309655	4060	4055	4060	4055	500
534	20240109	111100	68280470	4060	4060	4060	4060	0
535	20240109	111000	68280470	4060	4060	4060	4060	0
536	20240109	110900	68280470	4060	4060	4060	4060	0
537	20240109	110800	68280470	4060	4060	4060	4060	0
538	20240109	110700	68280470	4060	4060	4060	4060	0
539	20240109	110600	68280470	4060	4060	4060	4060	0
540	20240109	110500	68280470	4060	4055	4060	4055	100
541	20240109	110400	67874480	4045	4045	4045	4045	0
542	20240109	110300	67874480	4045	4045	4045	4045	0
543	20240109	110200	67874480	4045	4045	4060	4045	204
544	20240109	110100	67046860	4045	4045	4050	4045	381
545	20240109	110000	65504220	4045	4050	4050	4040	10
546	20240109	105900	65463805	4040	4040	4040	4040	0
547	20240109	105800	65463805	4040	4040	4040	4040	321
548	20240109	105700	64166965	4040	4045	4045	4040	150
549	20240109	105600	63560955	4045	4045	4045	4045	95
550	20240109	105500	63176680	4045	4045	4045	4045	1
551	20240109	105400	63172635	4050	4050	4050	4050	162
552	20240109	105300	62516535	4045	4045	4045	4045	0
553	20240109	105200	62516535	4045	4045	4050	4045	78
554	20240109	105100	62200775	4045	4045	4045	4045	6
555	20240109	105000	62176505	4050	4050	4050	4050	0
556	20240109	104900	62176505	4050	4050	4050	4050	0
557	20240109	104800	62176505	4050	4050	4050	4050	0
558	20240109	104700	62176505	4050	4050	4050	4050	0
559	20240109	104600	62176505	4050	4050	4050	4050	0
560	20240109	104500	62176505	4050	4050	4050	4050	70
561	20240109	104400	61893005	4050	4050	4050	4050	10
562	20240109	104300	61852505	4055	4055	4055	4055	0
563	20240109	104200	61852505	4055	4055	4055	4055	50
564	20240109	104100	61649755	4055	4055	4055	4055	1
565	20240109	104000	61645700	4060	4060	4060	4060	15
566	20240109	103900	61584800	4065	4065	4065	4065	0
567	20240109	103800	61584800	4065	4065	4065	4065	0
568	20240109	103700	61584800	4065	4065	4065	4065	0
569	20240109	103600	61584800	4065	4065	4065	4065	0
570	20240109	103500	61584800	4065	4065	4065	4065	0
571	20240109	103400	61584800	4065	4065	4065	4065	0
572	20240109	103300	61584800	4065	4065	4065	4065	0
573	20240109	103200	61584800	4065	4065	4065	4065	0
574	20240109	103100	61584800	4065	4065	4065	4065	2
575	20240109	103000	61576670	4060	4060	4060	4060	255
576	20240109	102900	60541370	4065	4065	4065	4065	246
577	20240109	102800	59541380	4065	4065	4065	4065	0
578	20240109	102700	59541380	4065	4065	4065	4065	0
579	20240109	102600	59541380	4065	4065	4065	4065	0
580	20240109	102500	59541380	4065	4065	4065	4065	0
581	20240109	102400	59541380	4065	4065	4065	4065	0
582	20240109	102300	59541380	4065	4055	4065	4055	3103
583	20240109	102200	46943425	4055	4055	4055	4055	50
584	20240109	102100	46740675	4055	4055	4055	4055	80
585	20240109	102000	46416275	4055	4055	4055	4055	20
586	20240109	101900	46335175	4060	4060	4060	4060	0
587	20240109	101800	46335175	4060	4060	4060	4060	0
588	20240109	101700	46335175	4060	4060	4060	4060	19
589	20240109	101600	46258035	4045	4060	4060	4045	15
590	20240109	101500	46197210	4060	4060	4060	4060	0
591	20240109	101400	46197210	4060	4060	4060	4060	0
592	20240109	101300	46197210	4060	4060	4060	4060	0
593	20240109	101200	46197210	4060	4060	4060	4060	0
594	20240109	101100	46197210	4060	4060	4060	4060	0
595	20240109	101000	46197210	4060	4060	4060	4060	9
596	20240109	100900	46160670	4060	4060	4060	4060	0
597	20240109	100800	46160670	4060	4060	4060	4060	0
598	20240109	100700	46160670	4060	4060	4060	4060	0
599	20240109	100600	46160670	4060	4060	4060	4060	0
600	20240109	100500	46160670	4060	4060	4060	4060	0
601	20240109	100400	46160670	4060	4060	4060	4060	0
602	20240109	100300	46160670	4060	4060	4060	4060	0
603	20240109	100200	46160670	4060	4060	4060	4060	346
604	20240109	100100	44755910	4060	4055	4060	4055	264
605	20240109	100000	43684465	4045	4045	4045	4045	3
606	20240109	095900	43672330	4055	4055	4055	4055	0
607	20240109	095800	43672330	4055	4055	4055	4055	0
608	20240109	095700	43672330	4055	4055	4055	4055	0
609	20240109	095600	43672330	4055	4045	4055	4040	501
610	20240109	095500	41647430	4050	4050	4050	4050	0
611	20240109	095400	41647430	4050	4050	4050	4050	21
612	20240109	095300	41562380	4055	4055	4055	4055	0
613	20240109	095200	41562380	4055	4055	4055	4055	0
614	20240109	095100	41562380	4055	4055	4055	4055	8
615	20240109	095000	41529940	4050	4050	4050	4050	1
616	20240109	094900	41525890	4060	4060	4060	4060	0
617	20240109	094800	41525890	4060	4060	4060	4060	0
618	20240109	094700	41525890	4060	4060	4060	4060	0
619	20240109	094600	41525890	4060	4060	4060	4060	0
620	20240109	094500	41525890	4060	4060	4060	4060	0
621	20240109	094400	41525890	4060	4060	4060	4060	10
622	20240109	094300	41485290	4060	4060	4060	4060	5
623	20240109	094200	41464990	4060	4045	4060	4045	23
624	20240109	094100	41371655	4060	4060	4060	4060	0
625	20240109	094000	41371655	4060	4060	4060	4060	0
626	20240109	093900	41371655	4060	4060	4060	4060	1
627	20240109	093800	41367595	4060	4060	4060	4060	0
628	20240109	093700	41367595	4060	4055	4060	4055	2
629	20240109	093600	41359480	4060	4060	4060	4060	0
630	20240109	093500	41359480	4060	4060	4060	4060	0
631	20240109	093400	41359480	4060	4050	4060	4050	698
632	20240109	093300	38529780	4050	4050	4050	4050	56
633	20240109	093200	38302980	4050	4050	4050	4050	117
634	20240109	093100	37829130	4050	4055	4065	4050	320
635	20240109	093000	36531555	4055	4055	4060	4050	870
636	20240109	092900	33002240	4045	4045	4060	4045	1256
637	20240109	092800	27917445	4045	4035	4045	4035	1061
638	20240109	092700	23632795	4035	4035	4035	4035	11
639	20240109	092600	23588410	4040	4020	4040	4020	1866
640	20240109	092500	16071570	4020	4010	4020	4010	93
641	20240109	092400	15698510	4010	4020	4020	4010	171
642	20240109	092300	15012200	4020	4020	4020	4020	102
643	20240109	092200	14602160	4020	4020	4020	4020	11
644	20240109	092100	14557940	4020	4020	4020	4020	11
645	20240109	092000	14513720	4020	4020	4020	4020	111
646	20240109	091900	14067500	4020	4020	4020	4020	11
647	20240109	091800	14023280	4020	4020	4020	4020	10
648	20240109	091700	13983080	4025	4025	4025	4025	35
649	20240109	091600	13842205	4025	4025	4025	4025	12
650	20240109	091500	13793905	4025	4025	4025	4025	11
651	20240109	091400	13749630	4025	4000	4025	4000	1011
652	20240109	091300	9705355	4000	4025	4025	4000	13
653	20240109	091200	9653080	4025	4025	4025	4025	11
654	20240109	091100	9608805	4025	4025	4030	4025	212
655	20240109	091000	8755015	4030	4030	4030	4030	12
656	20240109	090900	8706655	4035	4035	4035	4035	193
657	20240109	090800	7927900	4035	4035	4035	4035	12
658	20240109	090700	7879480	4040	4040	4040	4040	12
659	20240109	090600	7831000	4035	3985	4035	3985	1037
660	20240109	090500	3651480	3985	3985	3985	3985	4
661	20240109	090400	3635540	3980	3980	3980	3980	21
662	20240109	090300	3551960	3970	3970	3970	3970	2
663	20240109	090200	3544020	3960	3960	3960	3960	1
664	20240109	090100	3540060	3950	3985	3985	3900	541
665	20240109	090000	1410690	3985	3985	3985	3985	354