KissMeData/105740/min/candle-20240104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240104	201200	407211080	8880	8880	8880	8880	1119
3	20240104	201100	407211080	8880	8880	8880	8880	0
4	20240104	201000	407211080	8880	8880	8880	8880	0
5	20240104	200900	407211080	8880	8880	8880	8880	0
6	20240104	200800	407211080	8880	8880	8880	8880	0
7	20240104	200700	407211080	8880	8880	8880	8880	0
8	20240104	200600	407211080	8880	8880	8880	8880	0
9	20240104	200500	407211080	8880	8880	8880	8880	0
10	20240104	200400	407211080	8880	8880	8880	8880	0
11	20240104	200300	407211080	8880	8880	8880	8880	0
12	20240104	200200	407211080	8880	8880	8880	8880	0
13	20240104	200100	407211080	8880	8880	8880	8880	0
14	20240104	200000	407211080	8880	8880	8880	8880	0
15	20240104	195900	407211080	8880	8880	8880	8880	0
16	20240104	195800	407211080	8880	8880	8880	8880	0
17	20240104	195700	407211080	8880	8880	8880	8880	0
18	20240104	195600	407211080	8880	8880	8880	8880	0
19	20240104	195500	407211080	8880	8880	8880	8880	0
20	20240104	195400	407211080	8880	8880	8880	8880	0
21	20240104	195300	407211080	8880	8880	8880	8880	0
22	20240104	195200	407211080	8880	8880	8880	8880	0
23	20240104	195100	407211080	8880	8880	8880	8880	0
24	20240104	195000	407211080	8880	8880	8880	8880	0
25	20240104	194900	407211080	8880	8880	8880	8880	0
26	20240104	194800	407211080	8880	8880	8880	8880	0
27	20240104	194700	407211080	8880	8880	8880	8880	0
28	20240104	194600	407211080	8880	8880	8880	8880	0
29	20240104	194500	407211080	8880	8880	8880	8880	0
30	20240104	194400	407211080	8880	8880	8880	8880	0
31	20240104	194300	407211080	8880	8880	8880	8880	0
32	20240104	194200	407211080	8880	8880	8880	8880	1119
33	20240104	194100	407211080	8880	8880	8880	8880	0
34	20240104	194000	407211080	8880	8880	8880	8880	0
35	20240104	193900	407211080	8880	8880	8880	8880	0
36	20240104	193800	407211080	8880	8880	8880	8880	0
37	20240104	193700	407211080	8880	8880	8880	8880	0
38	20240104	193600	407211080	8880	8880	8880	8880	0
39	20240104	193500	407211080	8880	8880	8880	8880	0
40	20240104	193400	407211080	8880	8880	8880	8880	0
41	20240104	193300	407211080	8880	8880	8880	8880	0
42	20240104	193200	407211080	8880	8880	8880	8880	0
43	20240104	193100	407211080	8880	8880	8880	8880	0
44	20240104	193000	407211080	8880	8880	8880	8880	0
45	20240104	192900	407211080	8880	8880	8880	8880	0
46	20240104	192800	407211080	8880	8880	8880	8880	0
47	20240104	192700	407211080	8880	8880	8880	8880	0
48	20240104	192600	407211080	8880	8880	8880	8880	0
49	20240104	192500	407211080	8880	8880	8880	8880	0
50	20240104	192400	407211080	8880	8880	8880	8880	0
51	20240104	192300	407211080	8880	8880	8880	8880	0
52	20240104	192200	407211080	8880	8880	8880	8880	0
53	20240104	192100	407211080	8880	8880	8880	8880	0
54	20240104	192000	407211080	8880	8880	8880	8880	0
55	20240104	191900	407211080	8880	8880	8880	8880	0
56	20240104	191800	407211080	8880	8880	8880	8880	0
57	20240104	191700	407211080	8880	8880	8880	8880	0
58	20240104	191600	407211080	8880	8880	8880	8880	0
59	20240104	191500	407211080	8880	8880	8880	8880	0
60	20240104	191400	407211080	8880	8880	8880	8880	0
61	20240104	191300	407211080	8880	8880	8880	8880	0
62	20240104	191200	407211080	8880	8880	8880	8880	1119
63	20240104	191100	407211080	8880	8880	8880	8880	0
64	20240104	191000	407211080	8880	8880	8880	8880	0
65	20240104	190900	407211080	8880	8880	8880	8880	0
66	20240104	190800	407211080	8880	8880	8880	8880	0
67	20240104	190700	407211080	8880	8880	8880	8880	0
68	20240104	190600	407211080	8880	8880	8880	8880	0
69	20240104	190500	407211080	8880	8880	8880	8880	0
70	20240104	190400	407211080	8880	8880	8880	8880	0
71	20240104	190300	407211080	8880	8880	8880	8880	0
72	20240104	190200	407211080	8880	8880	8880	8880	0
73	20240104	190100	407211080	8880	8880	8880	8880	0
74	20240104	190000	407211080	8880	8880	8880	8880	0
75	20240104	185900	407211080	8880	8880	8880	8880	0
76	20240104	185800	407211080	8880	8880	8880	8880	0
77	20240104	185700	407211080	8880	8880	8880	8880	0
78	20240104	185600	407211080	8880	8880	8880	8880	0
79	20240104	185500	407211080	8880	8880	8880	8880	0
80	20240104	185400	407211080	8880	8880	8880	8880	0
81	20240104	185300	407211080	8880	8880	8880	8880	0
82	20240104	185200	407211080	8880	8880	8880	8880	0
83	20240104	185100	407211080	8880	8880	8880	8880	0
84	20240104	185000	407211080	8880	8880	8880	8880	0
85	20240104	184900	407211080	8880	8880	8880	8880	0
86	20240104	184800	407211080	8880	8880	8880	8880	0
87	20240104	184700	407211080	8880	8880	8880	8880	0
88	20240104	184600	407211080	8880	8880	8880	8880	0
89	20240104	184500	407211080	8880	8880	8880	8880	0
90	20240104	184400	407211080	8880	8880	8880	8880	0
91	20240104	184300	407211080	8880	8880	8880	8880	0
92	20240104	184200	407211080	8880	8880	8880	8880	1119
93	20240104	184100	407211080	8880	8880	8880	8880	0
94	20240104	184000	407211080	8880	8880	8880	8880	0
95	20240104	183900	407211080	8880	8880	8880	8880	0
96	20240104	183800	407211080	8880	8880	8880	8880	0
97	20240104	183700	407211080	8880	8880	8880	8880	0
98	20240104	183600	407211080	8880	8880	8880	8880	0
99	20240104	183500	407211080	8880	8880	8880	8880	0
100	20240104	183400	407211080	8880	8880	8880	8880	0
101	20240104	183300	407211080	8880	8880	8880	8880	0
102	20240104	183200	407211080	8880	8880	8880	8880	0
103	20240104	183100	407211080	8880	8880	8880	8880	0
104	20240104	183000	407211080	8880	8880	8880	8880	0
105	20240104	182900	407211080	8880	8880	8880	8880	0
106	20240104	182800	407211080	8880	8880	8880	8880	0
107	20240104	182700	407211080	8880	8880	8880	8880	0
108	20240104	182600	407211080	8880	8880	8880	8880	0
109	20240104	182500	407211080	8880	8880	8880	8880	0
110	20240104	182400	407211080	8880	8880	8880	8880	0
111	20240104	182300	407211080	8880	8880	8880	8880	0
112	20240104	182200	407211080	8880	8880	8880	8880	0
113	20240104	182100	407211080	8880	8880	8880	8880	0
114	20240104	182000	407211080	8880	8880	8880	8880	0
115	20240104	181900	407211080	8880	8880	8880	8880	0
116	20240104	181800	407211080	8880	8880	8880	8880	0
117	20240104	181700	407211080	8880	8880	8880	8880	0
118	20240104	181600	407211080	8880	8880	8880	8880	0
119	20240104	181500	407211080	8880	8880	8880	8880	0
120	20240104	181400	407211080	8880	8880	8880	8880	0
121	20240104	181300	407211080	8880	8880	8880	8880	0
122	20240104	181200	407211080	8880	8880	8880	8880	1119
123	20240104	181100	407211080	8880	8880	8880	8880	0
124	20240104	181000	407211080	8880	8880	8880	8880	0
125	20240104	180900	407211080	8880	8880	8880	8880	0
126	20240104	180800	407211080	8880	8880	8880	8880	0
127	20240104	180700	407211080	8880	8880	8880	8880	0
128	20240104	180600	407211080	8880	8880	8880	8880	0
129	20240104	180500	407211080	8880	8880	8880	8880	0
130	20240104	180400	407211080	8880	8880	8880	8880	0
131	20240104	180300	407211080	8880	8880	8880	8880	0
132	20240104	180200	407211080	8880	8880	8880	8880	0
133	20240104	180100	407211080	8880	8880	8880	8880	0
134	20240104	180000	407211080	8880	8880	8880	8880	0
135	20240104	175900	407211080	8880	8880	8880	8880	0
136	20240104	175800	407211080	8880	8880	8880	8880	0
137	20240104	175700	407211080	8880	8880	8880	8880	0
138	20240104	175600	407211080	8880	8880	8880	8880	0
139	20240104	175500	407211080	8880	8880	8880	8880	0
140	20240104	175400	407211080	8880	8880	8880	8880	0
141	20240104	175300	407211080	8880	8880	8880	8880	0
142	20240104	175200	407211080	8880	8880	8880	8880	0
143	20240104	175100	407211080	8880	8880	8880	8880	0
144	20240104	175000	407211080	8880	8880	8880	8880	0
145	20240104	174900	407211080	8880	8880	8880	8880	0
146	20240104	174800	407211080	8880	8880	8880	8880	0
147	20240104	174700	407211080	8880	8880	8880	8880	0
148	20240104	174600	407211080	8880	8880	8880	8880	0
149	20240104	174500	407211080	8880	8880	8880	8880	0
150	20240104	174400	407211080	8880	8880	8880	8880	0
151	20240104	174300	407211080	8880	8880	8880	8880	0
152	20240104	174200	407211080	8880	8880	8880	8880	1119
153	20240104	174100	407211080	8880	8880	8880	8880	0
154	20240104	174000	407211080	8880	8880	8880	8880	0
155	20240104	173900	407211080	8880	8880	8880	8880	0
156	20240104	173800	407211080	8880	8880	8880	8880	0
157	20240104	173700	407211080	8880	8880	8880	8880	0
158	20240104	173600	407211080	8880	8880	8880	8880	0
159	20240104	173500	407211080	8880	8880	8880	8880	0
160	20240104	173400	407211080	8880	8880	8880	8880	0
161	20240104	173300	407211080	8880	8880	8880	8880	0
162	20240104	173200	407211080	8880	8880	8880	8880	0
163	20240104	173100	407211080	8880	8880	8880	8880	0
164	20240104	173000	407211080	8880	8880	8880	8880	0
165	20240104	172900	407211080	8880	8880	8880	8880	0
166	20240104	172800	407211080	8880	8880	8880	8880	0
167	20240104	172700	407211080	8880	8880	8880	8880	0
168	20240104	172600	407211080	8880	8880	8880	8880	0
169	20240104	172500	407211080	8880	8880	8880	8880	0
170	20240104	172400	407211080	8880	8880	8880	8880	0
171	20240104	172300	407211080	8880	8880	8880	8880	0
172	20240104	172200	407211080	8880	8880	8880	8880	0
173	20240104	172100	407211080	8880	8880	8880	8880	0
174	20240104	172000	407211080	8880	8880	8880	8880	0
175	20240104	171900	407211080	8880	8880	8880	8880	0
176	20240104	171800	407211080	8880	8880	8880	8880	0
177	20240104	171700	407211080	8880	8880	8880	8880	0
178	20240104	171600	407211080	8880	8880	8880	8880	0
179	20240104	171500	407211080	8880	8880	8880	8880	0
180	20240104	171400	407211080	8880	8880	8880	8880	0
181	20240104	171300	407211080	8880	8880	8880	8880	0
182	20240104	171200	407211080	8880	8880	8880	8880	1119
183	20240104	171100	407211080	8880	8880	8880	8880	0
184	20240104	171000	407211080	8880	8880	8880	8880	0
185	20240104	170900	407211080	8880	8880	8880	8880	0
186	20240104	170800	407211080	8880	8880	8880	8880	0
187	20240104	170700	407211080	8880	8880	8880	8880	0
188	20240104	170600	407211080	8880	8880	8880	8880	0
189	20240104	170500	407211080	8880	8880	8880	8880	0
190	20240104	170400	407211080	8880	8880	8880	8880	0
191	20240104	170300	407211080	8880	8880	8880	8880	0
192	20240104	170200	407211080	8880	8880	8880	8880	0
193	20240104	170100	407211080	8880	8880	8880	8880	0
194	20240104	170000	407211080	8880	8880	8880	8880	0
195	20240104	165900	407211080	8880	8880	8880	8880	0
196	20240104	165800	407211080	8880	8880	8880	8880	0
197	20240104	165700	407211080	8880	8880	8880	8880	0
198	20240104	165600	407211080	8880	8880	8880	8880	0
199	20240104	165500	407211080	8880	8880	8880	8880	0
200	20240104	165400	407211080	8880	8880	8880	8880	0
201	20240104	165300	407211080	8880	8880	8880	8880	0
202	20240104	165200	407211080	8880	8880	8880	8880	0
203	20240104	165100	407211080	8880	8880	8880	8880	0
204	20240104	165000	407211080	8880	8880	8880	8880	0
205	20240104	164900	407211080	8880	8880	8880	8880	0
206	20240104	164800	407211080	8880	8880	8880	8880	0
207	20240104	164700	407211080	8880	8880	8880	8880	0
208	20240104	164600	407211080	8880	8880	8880	8880	0
209	20240104	164500	407211080	8880	8880	8880	8880	0
210	20240104	164400	407211080	8880	8880	8880	8880	0
211	20240104	164300	407211080	8880	8880	8880	8880	0
212	20240104	164200	407211080	8880	8880	8880	8880	1119
213	20240104	164100	407211080	8880	8880	8880	8880	0
214	20240104	164000	407211080	8880	8880	8880	8880	0
215	20240104	163900	407211080	8880	8880	8880	8880	0
216	20240104	163800	407211080	8880	8880	8880	8880	0
217	20240104	163700	407211080	8880	8880	8880	8880	0
218	20240104	163600	407211080	8880	8880	8880	8880	0
219	20240104	163500	407211080	8880	8880	8880	8880	0
220	20240104	163400	407211080	8880	8880	8880	8880	0
221	20240104	163300	407211080	8880	8880	8880	8880	0
222	20240104	163200	407211080	8880	8880	8880	8880	0
223	20240104	163100	407211080	8880	8880	8880	8880	0
224	20240104	163000	407211080	8880	8880	8880	8880	0
225	20240104	162900	407211080	8880	8880	8880	8880	0
226	20240104	162800	407211080	8880	8880	8880	8880	0
227	20240104	162700	407211080	8880	8880	8880	8880	0
228	20240104	162600	407211080	8880	8880	8880	8880	0
229	20240104	162500	407211080	8880	8880	8880	8880	0
230	20240104	162400	407211080	8880	8880	8880	8880	0
231	20240104	162300	407211080	8880	8880	8880	8880	0
232	20240104	162200	407211080	8880	8880	8880	8880	0
233	20240104	162100	407211080	8880	8880	8880	8880	0
234	20240104	162000	407211080	8880	8880	8880	8880	0
235	20240104	161900	407211080	8880	8880	8880	8880	0
236	20240104	161800	407211080	8880	8880	8880	8880	0
237	20240104	161700	407211080	8880	8880	8880	8880	0
238	20240104	161600	407211080	8880	8880	8880	8880	0
239	20240104	161500	407211080	8880	8880	8880	8880	0
240	20240104	161400	407211080	8880	8880	8880	8880	0
241	20240104	161300	407211080	8880	8880	8880	8880	0
242	20240104	161200	407211080	8880	8880	8880	8880	1119
243	20240104	161100	407211080	8880	8880	8880	8880	0
244	20240104	161000	407211080	8880	8880	8880	8880	0
245	20240104	160900	407211080	8880	8880	8880	8880	0
246	20240104	160800	407211080	8880	8880	8880	8880	0
247	20240104	160700	407211080	8880	8880	8880	8880	0
248	20240104	160600	407211080	8880	8880	8880	8880	0
249	20240104	160500	407211080	8880	8880	8880	8880	0
250	20240104	160400	407211080	8880	8880	8880	8880	0
251	20240104	160300	407211080	8880	8880	8880	8880	0
252	20240104	160200	407211080	8880	8880	8880	8880	0
253	20240104	160100	407211080	8880	8880	8880	8880	0
254	20240104	160000	407211080	8880	8880	8880	8880	0
255	20240104	155900	407211080	8880	8880	8880	8880	0
256	20240104	155800	407211080	8880	8880	8880	8880	0
257	20240104	155700	407211080	8880	8880	8880	8880	0
258	20240104	155600	407211080	8880	8880	8880	8880	0
259	20240104	155500	407211080	8880	8880	8880	8880	0
260	20240104	155400	407211080	8880	8880	8880	8880	0
261	20240104	155300	407211080	8880	8880	8880	8880	0
262	20240104	155200	407211080	8880	8880	8880	8880	0
263	20240104	155100	407211080	8880	8880	8880	8880	0
264	20240104	155000	407211080	8880	8880	8880	8880	0
265	20240104	154900	407211080	8880	8880	8880	8880	0
266	20240104	154800	407211080	8880	8880	8880	8880	0
267	20240104	154700	407211080	8880	8880	8880	8880	0
268	20240104	154600	407211080	8880	8880	8880	8880	0
269	20240104	154500	407211080	8880	8880	8880	8880	0
270	20240104	154400	407211080	8880	8880	8880	8880	0
271	20240104	154300	407211080	8880	8880	8880	8880	0
272	20240104	154200	407211080	8880	8880	8880	8880	1119
273	20240104	154100	407211080	8880	8880	8880	8880	0
274	20240104	154000	407211080	8880	8880	8880	8880	0
275	20240104	153900	407211080	8880	8880	8880	8880	0
276	20240104	153800	407211080	8880	8880	8880	8880	0
277	20240104	153700	407211080	8880	8880	8880	8880	0
278	20240104	153600	407211080	8880	8880	8880	8880	0
279	20240104	153500	407211080	8880	8880	8880	8880	0
280	20240104	153400	407211080	8880	8880	8880	8880	0
281	20240104	153300	407211080	8880	8880	8880	8880	0
282	20240104	153200	407211080	8880	8880	8880	8880	0
283	20240104	153100	407211080	8880	8880	8880	8880	0
284	20240104	153000	407211080	8880	8880	8880	8880	1119
285	20240104	152900	397274360	8890	8890	8890	8890	0
286	20240104	152800	397274360	8890	8890	8890	8890	0
287	20240104	152700	397274360	8890	8890	8890	8890	0
288	20240104	152600	397274360	8890	8890	8890	8890	0
289	20240104	152500	397274360	8890	8890	8890	8890	0
290	20240104	152400	397274360	8890	8890	8890	8890	0
291	20240104	152300	397274360	8890	8890	8890	8890	0
292	20240104	152200	397274360	8890	8890	8890	8890	0
293	20240104	152100	397274360	8890	8890	8890	8890	0
294	20240104	152000	397274360	8890	8890	8890	8890	0
295	20240104	151900	397274360	8890	8890	8890	8860	660
296	20240104	151800	391412840	8870	8880	8880	8870	5
297	20240104	151700	391368480	8880	8890	8890	8880	51
298	20240104	151600	390915100	8860	8860	8860	8860	0
299	20240104	151500	390915100	8860	8860	8860	8850	1121
300	20240104	151400	380986910	8860	8870	8870	8860	200
301	20240104	151300	379213670	8860	8860	8860	8860	0
302	20240104	151200	379213670	8860	8860	8860	8860	0
303	20240104	151100	379213670	8860	8860	8860	8860	0
304	20240104	151000	379213670	8860	8860	8860	8860	0
305	20240104	150900	379213670	8860	8860	8860	8860	0
306	20240104	150800	379213670	8860	8870	8870	8860	1654
307	20240104	150700	364559060	8860	8860	8860	8860	0
308	20240104	150600	364559060	8860	8860	8860	8860	0
309	20240104	150500	364559060	8860	8860	8860	8860	0
310	20240104	150400	364559060	8860	8870	8870	8860	200
311	20240104	150300	362786980	8900	8900	8900	8900	0
312	20240104	150200	362786980	8900	8900	8900	8900	1
313	20240104	150100	362778080	8900	8900	8900	8900	1
314	20240104	150000	362769180	8860	8860	8860	8860	0
315	20240104	145900	362769180	8860	8870	8870	8860	2251
316	20240104	145800	342813070	8890	8890	8890	8890	0
317	20240104	145700	342813070	8890	8890	8890	8890	101
318	20240104	145600	341915180	8890	8890	8890	8890	1502
319	20240104	145500	328562400	8870	8880	8880	8870	200
320	20240104	145400	326788390	8880	8880	8880	8880	0
321	20240104	145300	326788390	8880	8880	8880	8880	31
322	20240104	145200	326513110	8890	8890	8890	8890	0
323	20240104	145100	326513110	8890	8890	8890	8890	4
324	20240104	145000	326477550	8890	8890	8890	8890	131
325	20240104	144900	325312960	8890	8890	8890	8890	0
326	20240104	144800	325312960	8890	8890	8890	8890	1
327	20240104	144700	325304070	8880	8880	8880	8880	0
328	20240104	144600	325304070	8880	8880	8880	8880	0
329	20240104	144500	325304070	8880	8880	8880	8880	0
330	20240104	144400	325304070	8880	8880	8880	8880	0
331	20240104	144300	325304070	8880	8880	8880	8880	0
332	20240104	144200	325304070	8880	8880	8880	8880	113
333	20240104	144100	324300630	8870	8870	8870	8870	0
334	20240104	144000	324300630	8870	8870	8870	8870	0
335	20240104	143900	324300630	8870	8870	8870	8870	0
336	20240104	143800	324300630	8870	8870	8870	8870	1
337	20240104	143700	324291760	8860	8860	8860	8860	0
338	20240104	143600	324291760	8860	8860	8860	8860	0
339	20240104	143500	324291760	8860	8860	8860	8860	0
340	20240104	143400	324291760	8860	8860	8860	8860	7
341	20240104	143300	324229740	8860	8880	8880	8860	1500
342	20240104	143200	310932640	8890	8890	8890	8890	62
343	20240104	143100	310381460	8890	8890	8890	8890	2
344	20240104	143000	310363680	8890	8890	8890	8890	0
345	20240104	142900	310363680	8890	8890	8890	8890	241
346	20240104	142800	308221190	8890	8890	8890	8890	0
347	20240104	142700	308221190	8890	8890	8890	8890	0
348	20240104	142600	308221190	8890	8890	8890	8890	0
349	20240104	142500	308221190	8890	8900	8900	8890	2
350	20240104	142400	308203400	8900	8900	8900	8900	80
351	20240104	142300	307491400	8900	8890	8900	8890	500
352	20240104	142200	303041580	8870	8870	8870	8870	0
353	20240104	142100	303041580	8870	8870	8870	8870	0
354	20240104	142000	303041580	8870	8870	8870	8870	0
355	20240104	141900	303041580	8870	8870	8870	8870	0
356	20240104	141800	303041580	8870	8870	8870	8870	0
357	20240104	141700	303041580	8870	8870	8870	8870	0
358	20240104	141600	303041580	8870	8870	8870	8870	0
359	20240104	141500	303041580	8870	8870	8870	8870	0
360	20240104	141400	303041580	8870	8870	8870	8870	9
361	20240104	141300	302961750	8890	8890	8890	8890	0
362	20240104	141200	302961750	8890	8890	8890	8890	700
363	20240104	141100	296738750	8880	8880	8880	8880	0
364	20240104	141000	296738750	8880	8880	8880	8880	133
365	20240104	140900	295557710	8880	8880	8880	8880	0
366	20240104	140800	295557710	8880	8880	8880	8880	0
367	20240104	140700	295557710	8880	8880	8880	8880	0
368	20240104	140600	295557710	8880	8880	8880	8880	13
369	20240104	140500	295442270	8890	8900	8900	8890	50
370	20240104	140400	294997370	8900	8900	8900	8900	0
371	20240104	140300	294997370	8900	8900	8900	8900	3
372	20240104	140200	294970670	8900	8900	8900	8900	0
373	20240104	140100	294970670	8900	8900	8900	8900	0
374	20240104	140000	294970670	8900	8900	8900	8900	300
375	20240104	135900	292300670	8890	8890	8890	8890	0
376	20240104	135800	292300670	8890	8890	8890	8880	552
377	20240104	135700	287395070	8890	8890	8890	8890	0
378	20240104	135600	287395070	8890	8890	8890	8890	0
379	20240104	135500	287395070	8890	8890	8890	8890	0
380	20240104	135400	287395070	8890	8890	8890	8890	0
381	20240104	135300	287395070	8890	8890	8890	8890	0
382	20240104	135200	287395070	8890	8890	8890	8890	0
383	20240104	135100	287395070	8890	8890	8890	8890	1
384	20240104	135000	287386180	8900	8900	8900	8900	59
385	20240104	134900	286861080	8900	8900	8900	8900	0
386	20240104	134800	286861080	8900	8900	8900	8900	13
387	20240104	134700	286745380	8900	8900	8900	8900	0
388	20240104	134600	286745380	8900	8900	8900	8900	0
389	20240104	134500	286745380	8900	8900	8900	8900	0
390	20240104	134400	286745380	8900	8900	8900	8900	0
391	20240104	134300	286745380	8900	8900	8900	8900	0
392	20240104	134200	286745380	8900	8900	8900	8900	31
393	20240104	134100	286469480	8900	8900	8900	8900	20
394	20240104	134000	286291480	8900	8900	8900	8900	11
395	20240104	133900	286193580	8900	8900	8900	8900	0
396	20240104	133800	286193580	8900	8900	8900	8900	100
397	20240104	133700	285303580	8900	8900	8900	8900	0
398	20240104	133600	285303580	8900	8900	8900	8900	0
399	20240104	133500	285303580	8900	8900	8900	8900	10
400	20240104	133400	285214580	8900	8900	8900	8900	0
401	20240104	133300	285214580	8900	8900	8900	8900	2
402	20240104	133200	285196780	8870	8870	8870	8870	0
403	20240104	133100	285196780	8870	8870	8870	8870	0
404	20240104	133000	285196780	8870	8870	8870	8870	0
405	20240104	132900	285196780	8870	8890	8890	8870	107
406	20240104	132800	284247110	8890	8890	8890	8890	0
407	20240104	132700	284247110	8890	8890	8890	8890	2257
408	20240104	132600	264182380	8900	8900	8900	8900	5
409	20240104	132500	264137880	8900	8900	8900	8900	2
410	20240104	132400	264120080	8900	8890	8900	8890	52
411	20240104	132300	263657360	8890	8890	8890	8890	0
412	20240104	132200	263657360	8890	8890	8890	8890	1
413	20240104	132100	263648470	8880	8880	8880	8880	5
414	20240104	132000	263604070	8880	8890	8890	8880	43
415	20240104	131900	263222110	8890	8890	8890	8890	1
416	20240104	131800	263213220	8900	8900	8900	8900	6
417	20240104	131700	263159820	8900	8900	8900	8900	0
418	20240104	131600	263159820	8900	8900	8900	8900	4
419	20240104	131500	263124220	8900	8900	8900	8900	0
420	20240104	131400	263124220	8900	8900	8900	8900	0
421	20240104	131300	263124220	8900	8900	8900	8900	0
422	20240104	131200	263124220	8900	8900	8900	8900	50
423	20240104	131100	262679220	8900	8900	8900	8900	0
424	20240104	131000	262679220	8900	8890	8900	8890	70
425	20240104	130900	262056250	8880	8890	8890	8880	143
426	20240104	130800	260786130	8900	8900	8900	8900	0
427	20240104	130700	260786130	8900	8920	8920	8900	12
428	20240104	130600	260679110	8920	8920	8920	8920	0
429	20240104	130500	260679110	8920	8920	8920	8920	0
430	20240104	130400	260679110	8920	8920	8920	8920	0
431	20240104	130300	260679110	8920	8920	8920	8920	0
432	20240104	130200	260679110	8920	8920	8920	8920	1
433	20240104	130100	260670190	8920	8920	8920	8920	1
434	20240104	130000	260661270	8910	8910	8910	8910	0
435	20240104	125900	260661270	8910	8910	8910	8910	0
436	20240104	125800	260661270	8910	8910	8910	8910	1
437	20240104	125700	260652360	8890	8890	8890	8890	0
438	20240104	125600	260652360	8890	8890	8890	8890	2
439	20240104	125500	260634580	8880	8880	8880	8880	0
440	20240104	125400	260634580	8880	8880	8880	8880	0
441	20240104	125300	260634580	8880	8880	8880	8880	0
442	20240104	125200	260634580	8880	8920	8920	8880	161
443	20240104	125100	259203890	8940	8940	8940	8940	0
444	20240104	125000	259203890	8940	8940	8940	8940	62
445	20240104	124900	258649610	8940	8940	8940	8940	0
446	20240104	124800	258649610	8940	8940	8940	8940	0
447	20240104	124700	258649610	8940	8940	8940	8940	0
448	20240104	124600	258649610	8940	8940	8940	8940	0
449	20240104	124500	258649610	8940	8940	8940	8940	0
450	20240104	124400	258649610	8940	8910	8940	8910	50
451	20240104	124300	258202670	8950	8950	8950	8950	0
452	20240104	124200	258202670	8950	8950	8950	8950	0
453	20240104	124100	258202670	8950	8950	8950	8950	0
454	20240104	124000	258202670	8950	8950	8950	8950	0
455	20240104	123900	258202670	8950	8950	8950	8950	0
456	20240104	123800	258202670	8950	8950	8950	8950	0
457	20240104	123700	258202670	8950	8950	8950	8950	0
458	20240104	123600	258202670	8950	8950	8950	8950	112
459	20240104	123500	257200270	8940	8940	8940	8940	0
460	20240104	123400	257200270	8940	8940	8940	8940	0
461	20240104	123300	257200270	8940	8940	8940	8940	0
462	20240104	123200	257200270	8940	8940	8940	8940	0
463	20240104	123100	257200270	8940	8940	8940	8940	0
464	20240104	123000	257200270	8940	8940	8940	8940	0
465	20240104	122900	257200270	8940	8940	8940	8940	1
466	20240104	122800	257191330	8900	8900	8900	8900	0
467	20240104	122700	257191330	8900	8900	8900	8900	0
468	20240104	122600	257191330	8900	8960	8960	8900	54
469	20240104	122500	256710130	8960	8960	8960	8960	0
470	20240104	122400	256710130	8960	8910	8960	8910	10
471	20240104	122300	256620680	8910	8910	8910	8910	0
472	20240104	122200	256620680	8910	8900	8910	8900	74
473	20240104	122100	255962020	8900	8900	8900	8900	20
474	20240104	122000	255784020	8890	8890	8890	8890	48
475	20240104	121900	255357300	8890	8880	8890	8880	243
476	20240104	121800	253197050	8880	8880	8880	8880	0
477	20240104	121700	253197050	8880	8880	8880	8880	0
478	20240104	121600	253197050	8880	8880	8880	8880	600
479	20240104	121500	247869050	8870	8870	8870	8870	50
480	20240104	121400	247425550	8860	8860	8860	8860	117
481	20240104	121300	246388930	8860	8860	8860	8860	1
482	20240104	121200	246380070	8860	8860	8860	8860	0
483	20240104	121100	246380070	8860	8860	8860	8860	0
484	20240104	121000	246380070	8860	8860	8860	8860	51
485	20240104	120900	245928210	8860	8860	8860	8860	38
486	20240104	120800	245591530	8860	8860	8860	8860	0
487	20240104	120700	245591530	8860	8860	8860	8860	2
488	20240104	120600	245573810	8860	8860	8860	8860	0
489	20240104	120500	245573810	8860	8860	8860	8860	1
490	20240104	120400	245564950	8850	8850	8850	8850	0
491	20240104	120300	245564950	8850	8850	8850	8850	0
492	20240104	120200	245564950	8850	8850	8850	8850	0
493	20240104	120100	245564950	8850	8860	8860	8850	2
494	20240104	120000	245547240	8850	8850	8850	8850	0
495	20240104	115900	245547240	8850	8850	8850	8850	0
496	20240104	115800	245547240	8850	8850	8850	8850	3
497	20240104	115700	245520690	8850	8850	8850	8850	0
498	20240104	115600	245520690	8850	8850	8850	8850	52
499	20240104	115500	245060490	8840	8840	8840	8840	0
500	20240104	115400	245060490	8840	8850	8850	8840	1025
501	20240104	115300	235999240	8850	8850	8850	8850	0
502	20240104	115200	235999240	8850	8850	8850	8850	0
503	20240104	115100	235999240	8850	8860	8860	8850	237
504	20240104	115000	233901760	8860	8860	8860	8860	0
505	20240104	114900	233901760	8860	8860	8860	8860	0
506	20240104	114800	233901760	8860	8860	8860	8860	209
507	20240104	114700	232050020	8870	8870	8870	8870	2
508	20240104	114600	232032280	8870	8870	8870	8870	2
509	20240104	114500	232014540	8870	8870	8870	8870	0
510	20240104	114400	232014540	8870	8870	8870	8870	0
511	20240104	114300	232014540	8870	8870	8870	8870	1
512	20240104	114200	232005670	8870	8870	8870	8870	0
513	20240104	114100	232005670	8870	8870	8870	8870	19
514	20240104	114000	231837140	8860	8860	8860	8860	0
515	20240104	113900	231837140	8860	8860	8860	8860	0
516	20240104	113800	231837140	8860	8860	8860	8860	0
517	20240104	113700	231837140	8860	8860	8860	8860	0
518	20240104	113600	231837140	8860	8860	8860	8860	0
519	20240104	113500	231837140	8860	8860	8860	8860	0
520	20240104	113400	231837140	8860	8860	8860	8860	125
521	20240104	113300	230729640	8850	8850	8850	8850	3
522	20240104	113200	230703090	8850	8850	8850	8850	202
523	20240104	113100	228915390	8840	8840	8840	8840	0
524	20240104	113000	228915390	8840	8840	8840	8840	0
525	20240104	112900	228915390	8840	8840	8840	8840	0
526	20240104	112800	228915390	8840	8850	8850	8840	1000
527	20240104	112700	220073170	8870	8870	8870	8870	0
528	20240104	112600	220073170	8870	8870	8870	8870	102
529	20240104	112500	219168430	8860	8860	8860	8860	14
530	20240104	112400	219044390	8860	8860	8860	8860	86
531	20240104	112300	218282430	8870	8870	8870	8870	0
532	20240104	112200	218282430	8870	8870	8870	8870	7
533	20240104	112100	218220340	8870	8870	8870	8870	1
534	20240104	112000	218211470	8870	8870	8870	8870	0
535	20240104	111900	218211470	8870	8870	8870	8870	0
536	20240104	111800	218211470	8870	8870	8870	8870	0
537	20240104	111700	218211470	8870	8870	8870	8870	0
538	20240104	111600	218211470	8870	8870	8870	8870	50
539	20240104	111500	217767970	8870	8870	8870	8870	1
540	20240104	111400	217759100	8860	8870	8870	8860	80
541	20240104	111300	217050000	8870	8870	8870	8870	1
542	20240104	111200	217041130	8860	8860	8860	8860	0
543	20240104	111100	217041130	8860	8860	8860	8860	0
544	20240104	111000	217041130	8860	8860	8860	8860	0
545	20240104	110900	217041130	8860	8860	8860	8860	0
546	20240104	110800	217041130	8860	8860	8860	8860	0
547	20240104	110700	217041130	8860	8860	8860	8860	0
548	20240104	110600	217041130	8860	8860	8860	8860	0
549	20240104	110500	217041130	8860	8860	8860	8860	0
550	20240104	110400	217041130	8860	8850	8860	8850	213
551	20240104	110300	215154450	8860	8860	8860	8860	16
552	20240104	110200	215012690	8860	8860	8860	8860	205
553	20240104	110100	213196390	8860	8860	8860	8860	5
554	20240104	110000	213152090	8860	8860	8860	8860	0
555	20240104	105900	213152090	8860	8860	8860	8860	0
556	20240104	105800	213152090	8860	8860	8860	8860	3
557	20240104	105700	213125510	8860	8860	8860	8860	0
558	20240104	105600	213125510	8860	8860	8860	8860	1
559	20240104	105500	213116650	8860	8860	8860	8860	1
560	20240104	105400	213107790	8850	8850	8850	8850	0
561	20240104	105300	213107790	8850	8850	8850	8850	0
562	20240104	105200	213107790	8850	8850	8850	8850	0
563	20240104	105100	213107790	8850	8850	8850	8850	301
564	20240104	105000	210443940	8850	8850	8850	8850	258
565	20240104	104900	208160640	8850	8850	8850	8850	0
566	20240104	104800	208160640	8850	8850	8850	8850	0
567	20240104	104700	208160640	8850	8850	8850	8850	99
568	20240104	104600	207284490	8870	8850	8870	8840	118
569	20240104	104500	206241090	8850	8850	8850	8850	60
570	20240104	104400	205710090	8870	8870	8870	8870	3
571	20240104	104300	205683480	8870	8850	8870	8850	113
572	20240104	104200	204683310	8860	8870	8870	8860	14
573	20240104	104100	204559260	8860	8860	8860	8860	304
574	20240104	104000	201865820	8860	8860	8860	8860	0
575	20240104	103900	201865820	8860	8860	8860	8860	0
576	20240104	103800	201865820	8860	8870	8870	8860	351
577	20240104	103700	198753960	8860	8860	8860	8860	70
578	20240104	103600	198133760	8850	8850	8850	8850	0
579	20240104	103500	198133760	8850	8850	8850	8850	63
580	20240104	103400	197576210	8850	8850	8850	8850	214
581	20240104	103300	195682310	8860	8870	8870	8860	24
582	20240104	103200	195469610	8870	8870	8870	8870	1
583	20240104	103100	195460740	8880	8880	8880	8880	391
584	20240104	103000	191988660	8840	8840	8840	8840	0
585	20240104	102900	191988660	8840	8880	8880	8840	115
586	20240104	102800	190969570	8880	8870	8880	8850	1001
587	20240104	102700	182110550	8880	8880	8880	8880	0
588	20240104	102600	182110550	8880	8890	8890	8880	18
589	20240104	102500	181950630	8890	8890	8890	8890	5
590	20240104	102400	181906180	8890	8890	8890	8890	1
591	20240104	102300	181897290	8850	8880	8880	8850	750
592	20240104	102200	175255980	8890	8890	8890	8890	0
593	20240104	102100	175255980	8890	8890	8890	8890	0
594	20240104	102000	175255980	8890	8890	8890	8890	1
595	20240104	101900	175247090	8890	8890	8890	8890	3
596	20240104	101800	175220420	8870	8860	8870	8860	231
597	20240104	101700	173173460	8870	8870	8870	8870	14
598	20240104	101600	173049280	8870	8870	8870	8870	25
599	20240104	101500	172827530	8870	8900	8900	8870	214
600	20240104	101400	170925820	8900	8900	8900	8900	29
601	20240104	101300	170667720	8940	8940	8940	8940	0
602	20240104	101200	170667720	8940	8940	8940	8940	0
603	20240104	101100	170667720	8940	8940	8940	8940	6
604	20240104	101000	170614080	8950	8880	9010	8880	1141
605	20240104	100900	160392430	8880	8860	8880	8860	217
606	20240104	100800	158469470	8870	8870	8870	8870	0
607	20240104	100700	158469470	8870	8870	8870	8870	0
608	20240104	100600	158469470	8870	8870	8870	8870	1
609	20240104	100500	158460600	8870	8870	8870	8870	36
610	20240104	100400	158141280	8870	8870	8870	8870	13
611	20240104	100300	158025970	8880	8880	8880	8880	0
612	20240104	100200	158025970	8880	8880	8880	8880	1
613	20240104	100100	158017090	8880	8880	8880	8880	588
614	20240104	100000	152795650	8880	8870	8880	8870	390
615	20240104	095900	149336340	8880	8880	8880	8880	2
616	20240104	095800	149318580	8880	8880	8880	8880	50
617	20240104	095700	148874580	8870	8870	8870	8870	200
618	20240104	095600	147100580	8880	8880	8880	8880	0
619	20240104	095500	147100580	8880	8880	8880	8880	14
620	20240104	095400	146976260	8860	8860	8860	8860	0
621	20240104	095300	146976260	8860	8860	8860	8860	163
622	20240104	095200	145532080	8870	8880	8880	8870	35
623	20240104	095100	145221580	8880	8870	8880	8870	11
624	20240104	095000	145124000	8860	8860	8860	8860	102
625	20240104	094900	144220280	8870	8850	8880	8850	1508
626	20240104	094800	130874430	8850	8880	8880	8850	3699
627	20240104	094700	98107930	8880	8880	8880	8880	22
628	20240104	094600	97912570	8880	8880	8880	8880	16
629	20240104	094500	97770490	8880	8880	8880	8880	2
630	20240104	094400	97752730	8880	8890	8890	8880	1298
631	20240104	094300	86224660	8890	8890	8890	8890	0
632	20240104	094200	86224660	8890	8900	8900	8890	182
633	20240104	094100	84606670	8890	8890	8890	8890	30
634	20240104	094000	84339970	8900	8900	8900	8900	7
635	20240104	093900	84277670	8900	8900	8900	8900	2
636	20240104	093800	84259870	8900	8920	8920	8900	62
637	20240104	093700	83707920	8920	8920	8920	8920	9
638	20240104	093600	83627640	8890	8890	8890	8890	0
639	20240104	093500	83627640	8890	8900	8900	8890	1324
640	20240104	093400	71856100	8900	8900	8900	8900	0
641	20240104	093300	71856100	8900	8900	8900	8900	50
642	20240104	093200	71411100	8900	8900	8900	8900	0
643	20240104	093100	71411100	8900	8900	8900	8900	68
644	20240104	093000	70805900	8900	8900	8900	8900	114
645	20240104	092900	69791300	8900	8900	8900	8900	151
646	20240104	092800	68447400	8900	8900	8900	8900	12
647	20240104	092700	68340600	8900	8900	8900	8900	0
648	20240104	092600	68340600	8900	8900	8900	8900	1236
649	20240104	092500	57340200	8900	8900	8900	8900	14
650	20240104	092400	57215600	8900	8910	8920	8900	745
651	20240104	092300	50579480	8920	8920	8920	8920	0
652	20240104	092200	50579480	8920	8920	8920	8920	0
653	20240104	092100	50579480	8920	8920	8920	8920	20
654	20240104	092000	50401080	8920	8920	8920	8920	11
655	20240104	091900	50302960	8900	8900	8900	8900	0
656	20240104	091800	50302960	8900	8910	8910	8900	1801
657	20240104	091700	34268890	8930	8930	8940	8910	858
658	20240104	091600	26616640	8930	8930	8930	8930	13
659	20240104	091500	26500550	8930	8930	8930	8930	51
660	20240104	091400	26045120	8920	8920	8920	8920	127
661	20240104	091300	24912280	8920	8920	8920	8920	10
662	20240104	091200	24823080	8920	8920	8920	8920	1
663	20240104	091100	24814160	8920	8920	8920	8920	50
664	20240104	091000	24368160	8920	8920	8920	8920	3
665	20240104	090900	24341400	8920	8920	8920	8920	346
666	20240104	090800	21255080	8950	8930	8950	8930	108
667	20240104	090700	20290600	8930	8930	8930	8930	616
668	20240104	090600	14789720	8930	8930	8930	8930	5
669	20240104	090500	14745070	8930	8920	8930	8920	62
670	20240104	090400	14192010	8920	8920	8920	8920	38
671	20240104	090300	13853050	8920	8920	8920	8920	151
672	20240104	090200	12506130	8920	8920	8920	8920	7
673	20240104	090100	12443690	8920	8920	8920	8920	0
674	20240104	090000	12443690	8920	8950	8950	8920	1391