KissMeData/139670/min/candle-20240109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240109	202400	295185270	4655	4655	4655	4655	358
3	20240109	202300	295185270	4655	4655	4655	4655	0
4	20240109	202200	295185270	4655	4655	4655	4655	0
5	20240109	202100	295185270	4655	4655	4655	4655	0
6	20240109	202000	295185270	4655	4655	4655	4655	0
7	20240109	201900	295185270	4655	4655	4655	4655	0
8	20240109	201800	295185270	4655	4655	4655	4655	0
9	20240109	201700	295185270	4655	4655	4655	4655	0
10	20240109	201600	295185270	4655	4655	4655	4655	0
11	20240109	201500	295185270	4655	4655	4655	4655	0
12	20240109	201400	295185270	4655	4655	4655	4655	0
13	20240109	201300	295185270	4655	4655	4655	4655	0
14	20240109	201200	295185270	4655	4655	4655	4655	0
15	20240109	201100	295185270	4655	4655	4655	4655	0
16	20240109	201000	295185270	4655	4655	4655	4655	0
17	20240109	200900	295185270	4655	4655	4655	4655	0
18	20240109	200800	295185270	4655	4655	4655	4655	0
19	20240109	200700	295185270	4655	4655	4655	4655	0
20	20240109	200600	295185270	4655	4655	4655	4655	0
21	20240109	200500	295185270	4655	4655	4655	4655	0
22	20240109	200400	295185270	4655	4655	4655	4655	0
23	20240109	200300	295185270	4655	4655	4655	4655	0
24	20240109	200200	295185270	4655	4655	4655	4655	0
25	20240109	200100	295185270	4655	4655	4655	4655	0
26	20240109	200000	295185270	4655	4655	4655	4655	0
27	20240109	195900	295185270	4655	4655	4655	4655	0
28	20240109	195800	295185270	4655	4655	4655	4655	0
29	20240109	195700	295185270	4655	4655	4655	4655	0
30	20240109	195600	295185270	4655	4655	4655	4655	0
31	20240109	195500	295185270	4655	4655	4655	4655	0
32	20240109	195400	295185270	4655	4655	4655	4655	358
33	20240109	195300	295185270	4655	4655	4655	4655	0
34	20240109	195200	295185270	4655	4655	4655	4655	0
35	20240109	195100	295185270	4655	4655	4655	4655	0
36	20240109	195000	295185270	4655	4655	4655	4655	0
37	20240109	194900	295185270	4655	4655	4655	4655	0
38	20240109	194800	295185270	4655	4655	4655	4655	0
39	20240109	194700	295185270	4655	4655	4655	4655	0
40	20240109	194600	295185270	4655	4655	4655	4655	0
41	20240109	194500	295185270	4655	4655	4655	4655	0
42	20240109	194400	295185270	4655	4655	4655	4655	0
43	20240109	194300	295185270	4655	4655	4655	4655	0
44	20240109	194200	295185270	4655	4655	4655	4655	0
45	20240109	194100	295185270	4655	4655	4655	4655	0
46	20240109	194000	295185270	4655	4655	4655	4655	0
47	20240109	193900	295185270	4655	4655	4655	4655	0
48	20240109	193800	295185270	4655	4655	4655	4655	0
49	20240109	193700	295185270	4655	4655	4655	4655	0
50	20240109	193600	295185270	4655	4655	4655	4655	0
51	20240109	193500	295185270	4655	4655	4655	4655	0
52	20240109	193400	295185270	4655	4655	4655	4655	0
53	20240109	193300	295185270	4655	4655	4655	4655	0
54	20240109	193200	295185270	4655	4655	4655	4655	0
55	20240109	193100	295185270	4655	4655	4655	4655	0
56	20240109	193000	295185270	4655	4655	4655	4655	0
57	20240109	192900	295185270	4655	4655	4655	4655	0
58	20240109	192800	295185270	4655	4655	4655	4655	0
59	20240109	192700	295185270	4655	4655	4655	4655	0
60	20240109	192600	295185270	4655	4655	4655	4655	0
61	20240109	192500	295185270	4655	4655	4655	4655	0
62	20240109	192400	295185270	4655	4655	4655	4655	358
63	20240109	192300	295185270	4655	4655	4655	4655	0
64	20240109	192200	295185270	4655	4655	4655	4655	0
65	20240109	192100	295185270	4655	4655	4655	4655	0
66	20240109	192000	295185270	4655	4655	4655	4655	0
67	20240109	191900	295185270	4655	4655	4655	4655	0
68	20240109	191800	295185270	4655	4655	4655	4655	0
69	20240109	191700	295185270	4655	4655	4655	4655	0
70	20240109	191600	295185270	4655	4655	4655	4655	0
71	20240109	191500	295185270	4655	4655	4655	4655	0
72	20240109	191400	295185270	4655	4655	4655	4655	0
73	20240109	191300	295185270	4655	4655	4655	4655	0
74	20240109	191200	295185270	4655	4655	4655	4655	0
75	20240109	191100	295185270	4655	4655	4655	4655	0
76	20240109	191000	295185270	4655	4655	4655	4655	0
77	20240109	190900	295185270	4655	4655	4655	4655	0
78	20240109	190800	295185270	4655	4655	4655	4655	0
79	20240109	190700	295185270	4655	4655	4655	4655	0
80	20240109	190600	295185270	4655	4655	4655	4655	0
81	20240109	190500	295185270	4655	4655	4655	4655	0
82	20240109	190400	295185270	4655	4655	4655	4655	0
83	20240109	190300	295185270	4655	4655	4655	4655	0
84	20240109	190200	295185270	4655	4655	4655	4655	0
85	20240109	190100	295185270	4655	4655	4655	4655	0
86	20240109	190000	295185270	4655	4655	4655	4655	0
87	20240109	185900	295185270	4655	4655	4655	4655	0
88	20240109	185800	295185270	4655	4655	4655	4655	0
89	20240109	185700	295185270	4655	4655	4655	4655	0
90	20240109	185600	295185270	4655	4655	4655	4655	0
91	20240109	185500	295185270	4655	4655	4655	4655	0
92	20240109	185400	295185270	4655	4655	4655	4655	358
93	20240109	185300	295185270	4655	4655	4655	4655	0
94	20240109	185200	295185270	4655	4655	4655	4655	0
95	20240109	185100	295185270	4655	4655	4655	4655	0
96	20240109	185000	295185270	4655	4655	4655	4655	0
97	20240109	184900	295185270	4655	4655	4655	4655	0
98	20240109	184800	295185270	4655	4655	4655	4655	0
99	20240109	184700	295185270	4655	4655	4655	4655	0
100	20240109	184600	295185270	4655	4655	4655	4655	0
101	20240109	184500	295185270	4655	4655	4655	4655	0
102	20240109	184400	295185270	4655	4655	4655	4655	0
103	20240109	184300	295185270	4655	4655	4655	4655	0
104	20240109	184200	295185270	4655	4655	4655	4655	0
105	20240109	184100	295185270	4655	4655	4655	4655	0
106	20240109	184000	295185270	4655	4655	4655	4655	0
107	20240109	183900	295185270	4655	4655	4655	4655	0
108	20240109	183800	295185270	4655	4655	4655	4655	0
109	20240109	183700	295185270	4655	4655	4655	4655	0
110	20240109	183600	295185270	4655	4655	4655	4655	0
111	20240109	183500	295185270	4655	4655	4655	4655	0
112	20240109	183400	295185270	4655	4655	4655	4655	0
113	20240109	183300	295185270	4655	4655	4655	4655	0
114	20240109	183200	295185270	4655	4655	4655	4655	0
115	20240109	183100	295185270	4655	4655	4655	4655	0
116	20240109	183000	295185270	4655	4655	4655	4655	0
117	20240109	182900	295185270	4655	4655	4655	4655	0
118	20240109	182800	295185270	4655	4655	4655	4655	0
119	20240109	182700	295185270	4655	4655	4655	4655	0
120	20240109	182600	295185270	4655	4655	4655	4655	0
121	20240109	182500	295185270	4655	4655	4655	4655	0
122	20240109	182400	295185270	4655	4655	4655	4655	358
123	20240109	182300	295185270	4655	4655	4655	4655	0
124	20240109	182200	295185270	4655	4655	4655	4655	0
125	20240109	182100	295185270	4655	4655	4655	4655	0
126	20240109	182000	295185270	4655	4655	4655	4655	0
127	20240109	181900	295185270	4655	4655	4655	4655	0
128	20240109	181800	295185270	4655	4655	4655	4655	0
129	20240109	181700	295185270	4655	4655	4655	4655	0
130	20240109	181600	295185270	4655	4655	4655	4655	0
131	20240109	181500	295185270	4655	4655	4655	4655	0
132	20240109	181400	295185270	4655	4655	4655	4655	0
133	20240109	181300	295185270	4655	4655	4655	4655	0
134	20240109	181200	295185270	4655	4655	4655	4655	0
135	20240109	181100	295185270	4655	4655	4655	4655	0
136	20240109	181000	295185270	4655	4655	4655	4655	0
137	20240109	180900	295185270	4655	4655	4655	4655	0
138	20240109	180800	295185270	4655	4655	4655	4655	0
139	20240109	180700	295185270	4655	4655	4655	4655	0
140	20240109	180600	295185270	4655	4655	4655	4655	0
141	20240109	180500	295185270	4655	4655	4655	4655	0
142	20240109	180400	295185270	4655	4655	4655	4655	0
143	20240109	180300	295185270	4655	4655	4655	4655	0
144	20240109	180200	295185270	4655	4655	4655	4655	0
145	20240109	180100	295185270	4655	4655	4655	4655	0
146	20240109	180000	295185270	4655	4655	4655	4655	0
147	20240109	175900	295185270	4655	4655	4655	4655	0
148	20240109	175800	295185270	4655	4655	4655	4655	0
149	20240109	175700	295185270	4655	4655	4655	4655	0
150	20240109	175600	295185270	4655	4655	4655	4655	0
151	20240109	175500	295185270	4655	4655	4655	4655	0
152	20240109	175400	295185270	4655	4655	4655	4655	358
153	20240109	175300	295185270	4655	4655	4655	4655	0
154	20240109	175200	295185270	4655	4655	4655	4655	0
155	20240109	175100	295185270	4655	4655	4655	4655	0
156	20240109	175000	295185270	4655	4655	4655	4655	0
157	20240109	174900	295185270	4655	4655	4655	4655	0
158	20240109	174800	295185270	4655	4655	4655	4655	0
159	20240109	174700	295185270	4655	4655	4655	4655	0
160	20240109	174600	295185270	4655	4655	4655	4655	0
161	20240109	174500	295185270	4655	4655	4655	4655	0
162	20240109	174400	295185270	4655	4655	4655	4655	0
163	20240109	174300	295185270	4655	4655	4655	4655	0
164	20240109	174200	295185270	4655	4655	4655	4655	0
165	20240109	174100	295185270	4655	4655	4655	4655	0
166	20240109	174000	295185270	4655	4655	4655	4655	0
167	20240109	173900	295185270	4655	4655	4655	4655	0
168	20240109	173800	295185270	4655	4655	4655	4655	0
169	20240109	173700	295185270	4655	4655	4655	4655	0
170	20240109	173600	295185270	4655	4655	4655	4655	0
171	20240109	173500	295185270	4655	4655	4655	4655	0
172	20240109	173400	295185270	4655	4655	4655	4655	0
173	20240109	173300	295185270	4655	4655	4655	4655	0
174	20240109	173200	295185270	4655	4655	4655	4655	0
175	20240109	173100	295185270	4655	4655	4655	4655	0
176	20240109	173000	295185270	4655	4655	4655	4655	0
177	20240109	172900	295185270	4655	4655	4655	4655	0
178	20240109	172800	295185270	4655	4655	4655	4655	0
179	20240109	172700	295185270	4655	4655	4655	4655	0
180	20240109	172600	295185270	4655	4655	4655	4655	0
181	20240109	172500	295185270	4655	4655	4655	4655	0
182	20240109	172400	295185270	4655	4655	4655	4655	358
183	20240109	172300	295185270	4655	4655	4655	4655	0
184	20240109	172200	295185270	4655	4655	4655	4655	0
185	20240109	172100	295185270	4655	4655	4655	4655	0
186	20240109	172000	295185270	4655	4655	4655	4655	0
187	20240109	171900	295185270	4655	4655	4655	4655	0
188	20240109	171800	295185270	4655	4655	4655	4655	0
189	20240109	171700	295185270	4655	4655	4655	4655	0
190	20240109	171600	295185270	4655	4655	4655	4655	0
191	20240109	171500	295185270	4655	4655	4655	4655	0
192	20240109	171400	295185270	4655	4655	4655	4655	0
193	20240109	171300	295185270	4655	4655	4655	4655	0
194	20240109	171200	295185270	4655	4655	4655	4655	0
195	20240109	171100	295185270	4655	4655	4655	4655	0
196	20240109	171000	295185270	4655	4655	4655	4655	0
197	20240109	170900	295185270	4655	4655	4655	4655	0
198	20240109	170800	295185270	4655	4655	4655	4655	0
199	20240109	170700	295185270	4655	4655	4655	4655	0
200	20240109	170600	295185270	4655	4655	4655	4655	0
201	20240109	170500	295185270	4655	4655	4655	4655	0
202	20240109	170400	295185270	4655	4655	4655	4655	0
203	20240109	170300	295185270	4655	4655	4655	4655	0
204	20240109	170200	295185270	4655	4655	4655	4655	0
205	20240109	170100	295185270	4655	4655	4655	4655	0
206	20240109	170000	295185270	4655	4655	4655	4655	0
207	20240109	165900	295185270	4655	4655	4655	4655	0
208	20240109	165800	295185270	4655	4655	4655	4655	0
209	20240109	165700	295185270	4655	4655	4655	4655	0
210	20240109	165600	295185270	4655	4655	4655	4655	0
211	20240109	165500	295185270	4655	4655	4655	4655	0
212	20240109	165400	295185270	4655	4655	4655	4655	358
213	20240109	165300	295185270	4655	4655	4655	4655	0
214	20240109	165200	295185270	4655	4655	4655	4655	0
215	20240109	165100	295185270	4655	4655	4655	4655	0
216	20240109	165000	295185270	4655	4655	4655	4655	0
217	20240109	164900	295185270	4655	4655	4655	4655	0
218	20240109	164800	295185270	4655	4655	4655	4655	0
219	20240109	164700	295185270	4655	4655	4655	4655	0
220	20240109	164600	295185270	4655	4655	4655	4655	0
221	20240109	164500	295185270	4655	4655	4655	4655	0
222	20240109	164400	295185270	4655	4655	4655	4655	0
223	20240109	164300	295185270	4655	4655	4655	4655	0
224	20240109	164200	295185270	4655	4655	4655	4655	0
225	20240109	164100	295185270	4655	4655	4655	4655	0
226	20240109	164000	295185270	4655	4655	4655	4655	0
227	20240109	163900	295185270	4655	4655	4655	4655	0
228	20240109	163800	295185270	4655	4655	4655	4655	0
229	20240109	163700	295185270	4655	4655	4655	4655	0
230	20240109	163600	295185270	4655	4655	4655	4655	0
231	20240109	163500	295185270	4655	4655	4655	4655	0
232	20240109	163400	295185270	4655	4655	4655	4655	0
233	20240109	163300	295185270	4655	4655	4655	4655	0
234	20240109	163200	295185270	4655	4655	4655	4655	0
235	20240109	163100	295185270	4655	4655	4655	4655	0
236	20240109	163000	295185270	4655	4655	4655	4655	0
237	20240109	162900	295185270	4655	4655	4655	4655	0
238	20240109	162800	295185270	4655	4655	4655	4655	0
239	20240109	162700	295185270	4655	4655	4655	4655	0
240	20240109	162600	295185270	4655	4655	4655	4655	0
241	20240109	162500	295185270	4655	4655	4655	4655	0
242	20240109	162400	295185270	4655	4655	4655	4655	358
243	20240109	162300	295185270	4655	4655	4655	4655	0
244	20240109	162200	295185270	4655	4655	4655	4655	0
245	20240109	162100	295185270	4655	4655	4655	4655	0
246	20240109	162000	295185270	4655	4655	4655	4655	0
247	20240109	161900	295185270	4655	4655	4655	4655	0
248	20240109	161800	295185270	4655	4655	4655	4655	0
249	20240109	161700	295185270	4655	4655	4655	4655	0
250	20240109	161600	295185270	4655	4655	4655	4655	0
251	20240109	161500	295185270	4655	4655	4655	4655	0
252	20240109	161400	295185270	4655	4655	4655	4655	0
253	20240109	161300	295185270	4655	4655	4655	4655	0
254	20240109	161200	295185270	4655	4655	4655	4655	0
255	20240109	161100	295185270	4655	4655	4655	4655	0
256	20240109	161000	295185270	4655	4655	4655	4655	0
257	20240109	160900	295185270	4655	4655	4655	4655	0
258	20240109	160800	295185270	4655	4655	4655	4655	0
259	20240109	160700	295185270	4655	4655	4655	4655	0
260	20240109	160600	295185270	4655	4655	4655	4655	0
261	20240109	160500	295185270	4655	4655	4655	4655	0
262	20240109	160400	295185270	4655	4655	4655	4655	0
263	20240109	160300	295185270	4655	4655	4655	4655	0
264	20240109	160200	295185270	4655	4655	4655	4655	0
265	20240109	160100	295185270	4655	4655	4655	4655	0
266	20240109	160000	295185270	4655	4655	4655	4655	0
267	20240109	155900	295185270	4655	4655	4655	4655	0
268	20240109	155800	295185270	4655	4655	4655	4655	0
269	20240109	155700	295185270	4655	4655	4655	4655	0
270	20240109	155600	295185270	4655	4655	4655	4655	0
271	20240109	155500	295185270	4655	4655	4655	4655	0
272	20240109	155400	295185270	4655	4655	4655	4655	358
273	20240109	155300	295185270	4655	4655	4655	4655	0
274	20240109	155200	295185270	4655	4655	4655	4655	0
275	20240109	155100	295185270	4655	4655	4655	4655	0
276	20240109	155000	295185270	4655	4655	4655	4655	0
277	20240109	154900	295185270	4655	4655	4655	4655	0
278	20240109	154800	295185270	4655	4655	4655	4655	0
279	20240109	154700	295185270	4655	4655	4655	4655	0
280	20240109	154600	295185270	4655	4655	4655	4655	0
281	20240109	154500	295185270	4655	4655	4655	4655	0
282	20240109	154400	295185270	4655	4655	4655	4655	0
283	20240109	154300	295185270	4655	4655	4655	4655	0
284	20240109	154200	295185270	4655	4655	4655	4655	0
285	20240109	154100	295185270	4655	4655	4655	4655	0
286	20240109	154000	295185270	4655	4655	4655	4655	0
287	20240109	153900	295185270	4655	4655	4655	4655	0
288	20240109	153800	295185270	4655	4655	4655	4655	0
289	20240109	153700	295185270	4655	4655	4655	4655	0
290	20240109	153600	295185270	4655	4655	4655	4655	0
291	20240109	153500	295185270	4655	4655	4655	4655	0
292	20240109	153400	295185270	4655	4655	4655	4655	0
293	20240109	153300	295185270	4655	4655	4655	4655	0
294	20240109	153200	295185270	4655	4655	4655	4655	0
295	20240109	153100	295185270	4655	4655	4655	4655	0
296	20240109	153000	295185270	4655	4655	4655	4655	358
297	20240109	152900	293518780	4655	4655	4655	4655	0
298	20240109	152800	293518780	4655	4655	4655	4655	0
299	20240109	152700	293518780	4655	4655	4655	4655	0
300	20240109	152600	293518780	4655	4655	4655	4655	0
301	20240109	152500	293518780	4655	4655	4655	4655	0
302	20240109	152400	293518780	4655	4655	4655	4655	0
303	20240109	152300	293518780	4655	4655	4655	4655	0
304	20240109	152200	293518780	4655	4655	4655	4655	0
305	20240109	152100	293518780	4655	4655	4655	4655	0
306	20240109	152000	293518780	4655	4655	4655	4655	0
307	20240109	151900	293518780	4655	4645	4655	4645	49
308	20240109	151800	293291145	4620	4635	4650	4620	1169
309	20240109	151700	287876990	4635	4635	4635	4635	80
310	20240109	151600	287506190	4630	4650	4650	4630	16
311	20240109	151500	287431950	4650	4650	4650	4650	15
312	20240109	151400	287362200	4615	4615	4615	4615	1
313	20240109	151300	287357585	4620	4620	4620	4620	0
314	20240109	151200	287357585	4620	4645	4645	4615	210
315	20240109	151100	286385790	4650	4615	4650	4615	3
316	20240109	151000	286371910	4660	4620	4660	4610	252
317	20240109	150900	285209095	4620	4620	4620	4620	200
318	20240109	150800	284285095	4665	4620	4665	4620	49
319	20240109	150700	284058625	4620	4625	4625	4615	691
320	20240109	150600	280865305	4655	4630	4655	4625	568
321	20240109	150500	278237075	4630	4655	4655	4630	114
322	20240109	150400	277707480	4630	4635	4635	4630	100
323	20240109	150300	277244010	4660	4660	4660	4660	15
324	20240109	150200	277174110	4660	4635	4660	4635	515
325	20240109	150100	274787060	4640	4635	4660	4635	419
326	20240109	150000	272842030	4655	4655	4660	4655	6
327	20240109	145900	272814095	4655	4655	4655	4655	0
328	20240109	145800	272814095	4655	4640	4655	4640	6
329	20240109	145700	272786240	4665	4665	4665	4665	0
330	20240109	145600	272786240	4665	4665	4665	4665	13
331	20240109	145500	272725595	4660	4635	4660	4635	3
332	20240109	145400	272711665	4665	4665	4665	4665	1
333	20240109	145300	272707000	4635	4655	4670	4625	203
334	20240109	145200	271766160	4655	4665	4665	4655	216
335	20240109	145100	270760025	4665	4665	4665	4665	0
336	20240109	145000	270760025	4665	4665	4665	4665	500
337	20240109	144900	268427525	4665	4665	4665	4665	20
338	20240109	144800	268334225	4660	4660	4660	4660	0
339	20240109	144700	268334225	4660	4665	4665	4660	24
340	20240109	144600	268222350	4680	4680	4680	4680	0
341	20240109	144500	268222350	4680	4680	4680	4680	0
342	20240109	144400	268222350	4680	4680	4680	4680	0
343	20240109	144300	268222350	4680	4680	4680	4680	1
344	20240109	144200	268217670	4670	4670	4670	4670	0
345	20240109	144100	268217670	4670	4665	4670	4665	231
346	20240109	144000	267139935	4680	4670	4680	4665	55
347	20240109	143900	266883340	4680	4680	4680	4680	0
348	20240109	143800	266883340	4680	4680	4680	4680	0
349	20240109	143700	266883340	4680	4680	4680	4680	0
350	20240109	143600	266883340	4680	4680	4680	4680	0
351	20240109	143500	266883340	4680	4680	4680	4680	0
352	20240109	143400	266883340	4680	4680	4680	4680	0
353	20240109	143300	266883340	4680	4680	4680	4680	0
354	20240109	143200	266883340	4680	4680	4680	4680	0
355	20240109	143100	266883340	4680	4665	4680	4665	118
356	20240109	143000	266332270	4680	4680	4680	4680	0
357	20240109	142900	266332270	4680	4685	4685	4680	1038
358	20240109	142800	261469705	4705	4685	4705	4685	166
359	20240109	142700	260691860	4685	4680	4685	4680	12
360	20240109	142600	260635695	4680	4680	4680	4680	39
361	20240109	142500	260453175	4685	4685	4685	4685	161
362	20240109	142400	259698890	4695	4695	4695	4695	0
363	20240109	142300	259698890	4695	4695	4695	4695	63
364	20240109	142200	259403105	4695	4695	4695	4695	0
365	20240109	142100	259403105	4695	4690	4695	4685	208
366	20240109	142000	258427820	4695	4685	4695	4685	52
367	20240109	141900	258184190	4685	4695	4700	4685	142
368	20240109	141800	257518405	4695	4695	4695	4695	0
369	20240109	141700	257518405	4695	4695	4695	4695	0
370	20240109	141600	257518405	4695	4685	4695	4685	72
371	20240109	141500	257180375	4685	4685	4685	4685	18
372	20240109	141400	257096045	4695	4685	4695	4685	54
373	20240109	141300	256843045	4685	4685	4685	4685	0
374	20240109	141200	256843045	4685	4685	4685	4685	5
375	20240109	141100	256819620	4700	4685	4700	4685	2
376	20240109	141000	256810235	4700	4700	4700	4700	0
377	20240109	140900	256810235	4700	4695	4700	4680	22
378	20240109	140800	256706955	4700	4675	4700	4675	35
379	20240109	140700	256543140	4680	4680	4680	4680	1
380	20240109	140600	256538460	4705	4670	4705	4670	201
381	20240109	140500	255597180	4670	4670	4670	4670	2
382	20240109	140400	255587840	4660	4660	4660	4660	50
383	20240109	140300	255354840	4660	4665	4665	4660	2
384	20240109	140200	255345515	4670	4665	4670	4660	5
385	20240109	140100	255322200	4670	4670	4670	4670	0
386	20240109	140000	255322200	4670	4665	4670	4665	4
387	20240109	135900	255303530	4670	4665	4670	4660	8
388	20240109	135800	255266225	4670	4670	4670	4670	1
389	20240109	135700	255261555	4705	4700	4705	4700	50
390	20240109	135600	255026450	4675	4675	4700	4675	14
391	20240109	135500	254960760	4670	4645	4670	4645	59
392	20240109	135400	254685860	4650	4650	4650	4650	824
393	20240109	135300	250854260	4650	4645	4650	4645	52
394	20240109	135200	250612715	4650	4645	4650	4645	26
395	20240109	135100	250491940	4650	4650	4650	4650	0
396	20240109	135000	250491940	4650	4650	4650	4650	0
397	20240109	134900	250491940	4650	4650	4650	4650	0
398	20240109	134800	250491940	4650	4640	4650	4640	693
399	20240109	134700	247276315	4645	4645	4645	4645	4
400	20240109	134600	247257735	4645	4640	4645	4640	464
401	20240109	134500	245104410	4640	4640	4640	4640	1
402	20240109	134400	245099770	4640	4640	4640	4640	0
403	20240109	134300	245099770	4640	4635	4640	4635	320
404	20240109	134200	243616550	4635	4635	4635	4635	121
405	20240109	134100	243055715	4635	4635	4635	4635	0
406	20240109	134000	243055715	4635	4635	4635	4635	3
407	20240109	133900	243041810	4635	4635	4635	4635	0
408	20240109	133800	243041810	4635	4635	4635	4635	4
409	20240109	133700	243023270	4640	4640	4640	4640	11
410	20240109	133600	242972230	4640	4640	4640	4640	0
411	20240109	133500	242972230	4640	4640	4640	4640	10
412	20240109	133400	242925830	4615	4615	4615	4615	0
413	20240109	133300	242925830	4615	4615	4615	4615	63
414	20240109	133200	242635085	4610	4610	4610	4610	0
415	20240109	133100	242635085	4610	4610	4610	4610	0
416	20240109	133000	242635085	4610	4610	4610	4610	0
417	20240109	132900	242635085	4610	4610	4610	4610	0
418	20240109	132800	242635085	4610	4610	4610	4610	0
419	20240109	132700	242635085	4610	4610	4610	4610	0
420	20240109	132600	242635085	4610	4610	4610	4610	1
421	20240109	132500	242630475	4635	4625	4635	4610	94
422	20240109	132400	242195240	4625	4620	4625	4600	2009
423	20240109	132300	232953365	4625	4620	4625	4620	106
424	20240109	132200	232463395	4600	4630	4630	4600	697
425	20240109	132100	229254420	4610	4610	4610	4610	0
426	20240109	132000	229254420	4610	4610	4610	4610	300
427	20240109	131900	227871420	4610	4610	4645	4610	506
428	20240109	131800	225538370	4610	4630	4630	4610	60
429	20240109	131700	225260590	4630	4630	4630	4630	0
430	20240109	131600	225260590	4630	4630	4630	4630	16
431	20240109	131500	225186510	4630	4630	4630	4630	30
432	20240109	131400	225047610	4630	4630	4630	4605	1012
433	20240109	131300	220387050	4605	4605	4605	4605	161
434	20240109	131200	219645645	4605	4615	4615	4605	1000
435	20240109	131100	215036775	4605	4640	4640	4605	2685
436	20240109	131000	202649670	4640	4640	4640	4640	0
437	20240109	130900	202649670	4640	4640	4640	4640	3
438	20240109	130800	202635750	4630	4630	4630	4630	0
439	20240109	130700	202635750	4630	4630	4630	4630	50
440	20240109	130600	202404250	4640	4640	4640	4640	1
441	20240109	130500	202399610	4630	4630	4630	4630	60
442	20240109	130400	202121810	4630	4630	4630	4630	0
443	20240109	130300	202121810	4630	4630	4630	4630	0
444	20240109	130200	202121810	4630	4630	4630	4630	0
445	20240109	130100	202121810	4630	4630	4630	4630	0
446	20240109	130000	202121810	4630	4640	4640	4630	396
447	20240109	125900	200285545	4640	4640	4640	4640	0
448	20240109	125800	200285545	4640	4640	4640	4640	0
449	20240109	125700	200285545	4640	4640	4640	4640	20
450	20240109	125600	200192745	4655	4655	4655	4655	1
451	20240109	125500	200188090	4655	4655	4655	4655	0
452	20240109	125400	200188090	4655	4655	4655	4655	11
453	20240109	125300	200136885	4640	4640	4640	4640	0
454	20240109	125200	200136885	4640	4640	4640	4640	365
455	20240109	125100	198443285	4640	4640	4640	4640	54
456	20240109	125000	198192725	4640	4640	4640	4640	17
457	20240109	124900	198113845	4640	4645	4645	4640	65
458	20240109	124800	197812085	4645	4645	4645	4645	0
459	20240109	124700	197812085	4645	4645	4645	4645	0
460	20240109	124600	197812085	4645	4645	4645	4645	0
461	20240109	124500	197812085	4645	4645	4645	4645	28
462	20240109	124400	197682025	4660	4660	4660	4660	0
463	20240109	124300	197682025	4660	4660	4660	4660	0
464	20240109	124200	197682025	4660	4660	4660	4660	0
465	20240109	124100	197682025	4660	4660	4660	4660	38
466	20240109	124000	197504945	4660	4660	4660	4660	70
467	20240109	123900	197178745	4645	4645	4645	4645	60
468	20240109	123800	196900045	4645	4645	4645	4645	8
469	20240109	123700	196862885	4650	4650	4650	4650	0
470	20240109	123600	196862885	4650	4650	4650	4650	2195
471	20240109	123500	186656135	4655	4655	4655	4655	339
472	20240109	123400	185078090	4655	4655	4655	4655	0
473	20240109	123300	185078090	4655	4660	4660	4655	450
474	20240109	123200	182981175	4660	4660	4660	4660	0
475	20240109	123100	182981175	4660	4660	4660	4660	0
476	20240109	123000	182981175	4660	4670	4670	4660	51
477	20240109	122900	182743505	4680	4680	4680	4680	0
478	20240109	122800	182743505	4680	4680	4680	4680	0
479	20240109	122700	182743505	4680	4680	4680	4680	0
480	20240109	122600	182743505	4680	4680	4680	4680	21
481	20240109	122500	182645225	4660	4660	4660	4660	1
482	20240109	122400	182640565	4680	4680	4680	4680	10
483	20240109	122300	182593765	4680	4680	4680	4680	0
484	20240109	122200	182593765	4680	4680	4680	4680	0
485	20240109	122100	182593765	4680	4680	4680	4680	0
486	20240109	122000	182593765	4680	4680	4680	4680	1
487	20240109	121900	182589085	4660	4660	4660	4660	10
488	20240109	121800	182542485	4660	4660	4660	4660	42
489	20240109	121700	182346765	4665	4665	4665	4665	0
490	20240109	121600	182346765	4665	4675	4675	4665	1131
491	20240109	121500	177061080	4680	4680	4680	4680	669
492	20240109	121400	173930160	4680	4680	4680	4680	0
493	20240109	121300	173930160	4680	4680	4680	4680	25
494	20240109	121200	173813160	4685	4685	4685	4685	248
495	20240109	121100	172651280	4690	4690	4690	4690	8
496	20240109	121000	172613760	4695	4695	4695	4695	1
497	20240109	120900	172609065	4700	4700	4700	4700	1
498	20240109	120800	172604365	4700	4695	4700	4695	45
499	20240109	120700	172392985	4685	4685	4685	4685	0
500	20240109	120600	172392985	4685	4685	4685	4685	288
501	20240109	120500	171043705	4690	4690	4690	4690	0
502	20240109	120400	171043705	4690	4695	4695	4690	290
503	20240109	120300	169683545	4695	4695	4695	4695	800
504	20240109	120200	165927545	4700	4700	4700	4700	76
505	20240109	120100	165570345	4695	4695	4695	4695	0
506	20240109	120000	165570345	4695	4695	4695	4695	0
507	20240109	115900	165570345	4695	4695	4695	4695	0
508	20240109	115800	165570345	4695	4695	4695	4695	69
509	20240109	115700	165246390	4700	4700	4700	4700	10
510	20240109	115600	165199390	4700	4700	4700	4700	0
511	20240109	115500	165199390	4700	4700	4700	4700	0
512	20240109	115400	165199390	4700	4700	4700	4700	1
513	20240109	115300	165194690	4700	4700	4700	4700	41
514	20240109	115200	165001990	4700	4700	4700	4700	0
515	20240109	115100	165001990	4700	4700	4700	4700	0
516	20240109	115000	165001990	4700	4700	4700	4700	643
517	20240109	114900	161979890	4695	4695	4695	4695	51
518	20240109	114800	161740445	4695	4695	4695	4695	0
519	20240109	114700	161740445	4695	4695	4695	4695	20
520	20240109	114600	161646545	4690	4690	4690	4690	0
521	20240109	114500	161646545	4690	4690	4690	4690	145
522	20240109	114400	160966495	4690	4690	4690	4690	2
523	20240109	114300	160957115	4690	4695	4695	4690	202
524	20240109	114200	160009640	4695	4690	4695	4690	4
525	20240109	114100	159990875	4715	4710	4715	4710	6
526	20240109	114000	159962590	4690	4690	4690	4690	0
527	20240109	113900	159962590	4690	4690	4690	4690	0
528	20240109	113800	159962590	4690	4690	4690	4690	0
529	20240109	113700	159962590	4690	4695	4695	4690	25
530	20240109	113600	159845335	4690	4700	4700	4690	27
531	20240109	113500	159718685	4695	4695	4695	4695	0
532	20240109	113400	159718685	4695	4695	4695	4695	55
533	20240109	113300	159460460	4720	4720	4720	4720	0
534	20240109	113200	159460460	4720	4720	4720	4720	10
535	20240109	113100	159413260	4720	4720	4720	4720	10
536	20240109	113000	159366060	4720	4720	4720	4720	52
537	20240109	112900	159120620	4720	4695	4720	4690	107
538	20240109	112800	158618235	4690	4690	4690	4690	390
539	20240109	112700	156789135	4690	4690	4690	4690	149
540	20240109	112600	156090325	4690	4695	4695	4690	63
541	20240109	112500	155794815	4695	4695	4695	4695	72
542	20240109	112400	155456775	4695	4695	4695	4695	22
543	20240109	112300	155353485	4695	4695	4695	4695	27
544	20240109	112200	155226720	4695	4700	4700	4695	816
545	20240109	112100	151395355	4720	4720	4720	4720	5
546	20240109	112000	151371755	4720	4700	4720	4700	2
547	20240109	111900	151362335	4700	4700	4700	4700	0
548	20240109	111800	151362335	4700	4700	4700	4700	0
549	20240109	111700	151362335	4700	4700	4700	4700	0
550	20240109	111600	151362335	4700	4700	4700	4700	24
551	20240109	111500	151249535	4720	4720	4720	4720	1
552	20240109	111400	151244815	4700	4700	4700	4700	1008
553	20240109	111300	146507215	4700	4705	4705	4700	43
554	20240109	111200	146305010	4700	4710	4710	4700	930
555	20240109	111100	141926840	4710	4710	4725	4710	192
556	20240109	111000	141022505	4710	4725	4725	4710	666
557	20240109	110900	137884415	4730	4725	4730	4725	2
558	20240109	110800	137874960	4725	4730	4730	4725	150
559	20240109	110700	137166200	4730	4730	4730	4730	20
560	20240109	110600	137071600	4730	4730	4730	4730	521
561	20240109	110500	134607270	4730	4730	4730	4730	46
562	20240109	110400	134389690	4730	4730	4730	4730	0
563	20240109	110300	134389690	4730	4725	4730	4725	8
564	20240109	110200	134351880	4730	4725	4730	4725	3
565	20240109	110100	134337700	4730	4730	4730	4730	0
566	20240109	110000	134337700	4730	4715	4730	4715	2
567	20240109	105900	134328255	4715	4715	4715	4715	1402
568	20240109	105800	127717825	4715	4715	4715	4715	191
569	20240109	105700	126817260	4715	4715	4715	4710	2409
570	20240109	105600	115458830	4720	4730	4740	4715	2703
571	20240109	105500	102676595	4730	4720	4730	4720	2152
572	20240109	105400	92515315	4720	4720	4720	4720	1
573	20240109	105300	92510595	4710	4710	4710	4710	59
574	20240109	105200	92232705	4710	4710	4710	4710	0
575	20240109	105100	92232705	4710	4710	4710	4710	0
576	20240109	105000	92232705	4710	4710	4710	4710	0
577	20240109	104900	92232705	4710	4710	4710	4710	0
578	20240109	104800	92232705	4710	4710	4710	4710	22
579	20240109	104700	92129085	4710	4710	4710	4710	0
580	20240109	104600	92129085	4710	4710	4710	4710	0
581	20240109	104500	92129085	4710	4710	4710	4710	547
582	20240109	104400	89552715	4710	4710	4710	4710	0
583	20240109	104300	89552715	4710	4710	4710	4710	0
584	20240109	104200	89552715	4710	4710	4710	4710	55
585	20240109	104100	89293665	4710	4710	4710	4710	0
586	20240109	104000	89293665	4710	4710	4710	4710	0
587	20240109	103900	89293665	4710	4710	4710	4710	0
588	20240109	103800	89293665	4710	4710	4710	4710	70
589	20240109	103700	88963965	4710	4710	4710	4710	10
590	20240109	103600	88916865	4705	4705	4705	4705	0
591	20240109	103500	88916865	4705	4705	4705	4705	0
592	20240109	103400	88916865	4705	4705	4705	4705	0
593	20240109	103300	88916865	4705	4705	4705	4705	101
594	20240109	103200	88441660	4705	4705	4705	4705	0
595	20240109	103100	88441660	4705	4705	4705	4705	0
596	20240109	103000	88441660	4705	4720	4720	4705	570
597	20240109	102900	85755850	4725	4725	4725	4725	300
598	20240109	102800	84338350	4700	4700	4700	4700	0
599	20240109	102700	84338350	4700	4725	4725	4700	307
600	20240109	102600	82889000	4725	4725	4725	4725	0
601	20240109	102500	82889000	4725	4725	4725	4725	101
602	20240109	102400	82411775	4700	4700	4700	4700	2
603	20240109	102300	82402375	4700	4700	4725	4700	15
604	20240109	102200	82331600	4700	4700	4700	4700	16
605	20240109	102100	82256400	4700	4700	4700	4700	4
606	20240109	102000	82237600	4700	4720	4725	4700	783
607	20240109	101900	78552945	4705	4705	4705	4705	0
608	20240109	101800	78552945	4705	4705	4705	4705	0
609	20240109	101700	78552945	4705	4705	4705	4705	0
610	20240109	101600	78552945	4705	4705	4705	4705	1
611	20240109	101500	78548240	4725	4705	4725	4705	5
612	20240109	101400	78524695	4725	4710	4725	4705	153
613	20240109	101300	77804240	4710	4710	4710	4710	0
614	20240109	101200	77804240	4710	4710	4710	4710	0
615	20240109	101100	77804240	4710	4710	4710	4710	0
616	20240109	101000	77804240	4710	4710	4710	4710	31
617	20240109	100900	77658230	4725	4725	4725	4725	0
618	20240109	100800	77658230	4725	4725	4725	4725	101
619	20240109	100700	77181005	4725	4725	4725	4725	0
620	20240109	100600	77181005	4725	4725	4725	4725	20
621	20240109	100500	77086505	4720	4720	4720	4720	10
622	20240109	100400	77039305	4720	4720	4720	4720	124
623	20240109	100300	76454025	4725	4725	4725	4725	12
624	20240109	100200	76397325	4720	4720	4720	4720	0
625	20240109	100100	76397325	4720	4710	4720	4710	152
626	20240109	100000	75681145	4720	4710	4720	4710	261
627	20240109	095900	74451725	4720	4720	4720	4720	76
628	20240109	095800	74093005	4725	4725	4725	4725	24
629	20240109	095700	73979605	4725	4725	4725	4725	16
630	20240109	095600	73904005	4705	4705	4705	4705	0
631	20240109	095500	73904005	4705	4705	4705	4705	0
632	20240109	095400	73904005	4705	4705	4705	4705	8
633	20240109	095300	73866365	4725	4725	4725	4700	17
634	20240109	095200	73786090	4730	4720	4730	4720	972
635	20240109	095100	69196270	4720	4695	4720	4695	6
636	20240109	095000	69168025	4720	4695	4720	4695	6
637	20240109	094900	69139805	4720	4685	4720	4685	5
638	20240109	094800	69116340	4720	4690	4720	4685	5
639	20240109	094700	69092875	4695	4695	4695	4695	1
640	20240109	094600	69088180	4720	4705	4720	4700	3
641	20240109	094500	69074055	4685	4685	4685	4685	0
642	20240109	094400	69074055	4685	4715	4715	4685	44
643	20240109	094300	68867225	4715	4710	4715	4685	204
644	20240109	094200	67905480	4715	4715	4715	4715	0
645	20240109	094100	67905480	4715	4715	4715	4715	0
646	20240109	094000	67905480	4715	4715	4715	4715	2
647	20240109	093900	67896050	4710	4710	4710	4710	0
648	20240109	093800	67896050	4710	4710	4710	4710	201
649	20240109	093700	66949340	4705	4695	4705	4695	1504
650	20240109	093600	59883050	4675	4675	4675	4675	4
651	20240109	093500	59864350	4675	4690	4695	4675	573
652	20240109	093400	57181760	4685	4685	4685	4685	0
653	20240109	093300	57181760	4685	4685	4685	4685	0
654	20240109	093200	57181760	4685	4685	4685	4685	2
655	20240109	093100	57172390	4680	4680	4680	4680	400
656	20240109	093000	55300390	4680	4680	4680	4680	55
657	20240109	092900	55042990	4680	4680	4680	4680	0
658	20240109	092800	55042990	4680	4680	4680	4680	0
659	20240109	092700	55042990	4680	4680	4680	4680	27
660	20240109	092600	54916630	4675	4670	4675	4670	4
661	20240109	092500	54897940	4670	4670	4670	4670	4
662	20240109	092400	54879260	4670	4665	4670	4665	4
663	20240109	092300	54860585	4700	4665	4700	4665	6
664	20240109	092200	54832525	4665	4705	4705	4665	2107
665	20240109	092100	44969245	4700	4680	4700	4680	864
666	20240109	092000	40908505	4680	4665	4695	4665	23
667	20240109	091900	40800565	4700	4695	4700	4650	16
668	20240109	091800	40725655	4650	4690	4695	4650	103
669	20240109	091700	40242220	4650	4690	4695	4645	193
670	20240109	091600	39336570	4690	4650	4690	4635	51
671	20240109	091500	39099110	4645	4645	4645	4600	1370
672	20240109	091400	32752750	4645	4645	4645	4640	711
673	20240109	091300	29452940	4650	4665	4665	4650	844
674	20240109	091200	25520400	4665	4670	4670	4665	1296
675	20240109	091100	19468105	4670	4670	4670	4670	2
676	20240109	091000	19458765	4700	4700	4700	4700	0
677	20240109	090900	19458765	4700	4700	4700	4700	0
678	20240109	090800	19458765	4700	4665	4700	4660	424
679	20240109	090700	17473240	4665	4700	4700	4665	10
680	20240109	090600	17426485	4660	4660	4660	4660	2
681	20240109	090500	17417165	4700	4675	4710	4655	204
682	20240109	090400	16461810	4675	4675	4675	4675	21
683	20240109	090300	16363635	4675	4675	4675	4670	7
684	20240109	090200	16330920	4675	4675	4715	4675	27
685	20240109	090100	16204495	4715	4715	4715	4715	15
686	20240109	090000	16133770	4725	4675	4725	4670	3451