KissMeData/140070/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	202500	1697995655	4060	4060	4060	4060	11691
3	20240111	202400	1697995655	4060	4060	4060	4060	0
4	20240111	202300	1697995655	4060	4060	4060	4060	0
5	20240111	202200	1697995655	4060	4060	4060	4060	0
6	20240111	202100	1697995655	4060	4060	4060	4060	0
7	20240111	202000	1697995655	4060	4060	4060	4060	0
8	20240111	201900	1697995655	4060	4060	4060	4060	0
9	20240111	201800	1697995655	4060	4060	4060	4060	0
10	20240111	201700	1697995655	4060	4060	4060	4060	0
11	20240111	201600	1697995655	4060	4060	4060	4060	0
12	20240111	201500	1697995655	4060	4060	4060	4060	0
13	20240111	201400	1697995655	4060	4060	4060	4060	0
14	20240111	201300	1697995655	4060	4060	4060	4060	0
15	20240111	201200	1697995655	4060	4060	4060	4060	0
16	20240111	201100	1697995655	4060	4060	4060	4060	0
17	20240111	201000	1697995655	4060	4060	4060	4060	0
18	20240111	200900	1697995655	4060	4060	4060	4060	0
19	20240111	200800	1697995655	4060	4060	4060	4060	0
20	20240111	200700	1697995655	4060	4060	4060	4060	0
21	20240111	200600	1697995655	4060	4060	4060	4060	0
22	20240111	200500	1697995655	4060	4060	4060	4060	0
23	20240111	200400	1697995655	4060	4060	4060	4060	0
24	20240111	200300	1697995655	4060	4060	4060	4060	0
25	20240111	200200	1697995655	4060	4060	4060	4060	0
26	20240111	200100	1697995655	4060	4060	4060	4060	0
27	20240111	200000	1697995655	4060	4060	4060	4060	0
28	20240111	195900	1697995655	4060	4060	4060	4060	0
29	20240111	195800	1697995655	4060	4060	4060	4060	0
30	20240111	195700	1697995655	4060	4060	4060	4060	0
31	20240111	195600	1697995655	4060	4060	4060	4060	0
32	20240111	195500	1697995655	4060	4060	4060	4060	11691
33	20240111	195400	1697995655	4060	4060	4060	4060	0
34	20240111	195300	1697995655	4060	4060	4060	4060	0
35	20240111	195200	1697995655	4060	4060	4060	4060	0
36	20240111	195100	1697995655	4060	4060	4060	4060	0
37	20240111	195000	1697995655	4060	4060	4060	4060	0
38	20240111	194900	1697995655	4060	4060	4060	4060	0
39	20240111	194800	1697995655	4060	4060	4060	4060	0
40	20240111	194700	1697995655	4060	4060	4060	4060	0
41	20240111	194600	1697995655	4060	4060	4060	4060	0
42	20240111	194500	1697995655	4060	4060	4060	4060	0
43	20240111	194400	1697995655	4060	4060	4060	4060	0
44	20240111	194300	1697995655	4060	4060	4060	4060	0
45	20240111	194200	1697995655	4060	4060	4060	4060	0
46	20240111	194100	1697995655	4060	4060	4060	4060	0
47	20240111	194000	1697995655	4060	4060	4060	4060	0
48	20240111	193900	1697995655	4060	4060	4060	4060	0
49	20240111	193800	1697995655	4060	4060	4060	4060	0
50	20240111	193700	1697995655	4060	4060	4060	4060	0
51	20240111	193600	1697995655	4060	4060	4060	4060	0
52	20240111	193500	1697995655	4060	4060	4060	4060	0
53	20240111	193400	1697995655	4060	4060	4060	4060	0
54	20240111	193300	1697995655	4060	4060	4060	4060	0
55	20240111	193200	1697995655	4060	4060	4060	4060	0
56	20240111	193100	1697995655	4060	4060	4060	4060	0
57	20240111	193000	1697995655	4060	4060	4060	4060	0
58	20240111	192900	1697995655	4060	4060	4060	4060	0
59	20240111	192800	1697995655	4060	4060	4060	4060	0
60	20240111	192700	1697995655	4060	4060	4060	4060	0
61	20240111	192600	1697995655	4060	4060	4060	4060	0
62	20240111	192500	1697995655	4060	4060	4060	4060	11691
63	20240111	192400	1697995655	4060	4060	4060	4060	0
64	20240111	192300	1697995655	4060	4060	4060	4060	0
65	20240111	192200	1697995655	4060	4060	4060	4060	0
66	20240111	192100	1697995655	4060	4060	4060	4060	0
67	20240111	192000	1697995655	4060	4060	4060	4060	0
68	20240111	191900	1697995655	4060	4060	4060	4060	0
69	20240111	191800	1697995655	4060	4060	4060	4060	0
70	20240111	191700	1697995655	4060	4060	4060	4060	0
71	20240111	191600	1697995655	4060	4060	4060	4060	0
72	20240111	191500	1697995655	4060	4060	4060	4060	0
73	20240111	191400	1697995655	4060	4060	4060	4060	0
74	20240111	191300	1697995655	4060	4060	4060	4060	0
75	20240111	191200	1697995655	4060	4060	4060	4060	0
76	20240111	191100	1697995655	4060	4060	4060	4060	0
77	20240111	191000	1697995655	4060	4060	4060	4060	0
78	20240111	190900	1697995655	4060	4060	4060	4060	0
79	20240111	190800	1697995655	4060	4060	4060	4060	0
80	20240111	190700	1697995655	4060	4060	4060	4060	0
81	20240111	190600	1697995655	4060	4060	4060	4060	0
82	20240111	190500	1697995655	4060	4060	4060	4060	0
83	20240111	190400	1697995655	4060	4060	4060	4060	0
84	20240111	190300	1697995655	4060	4060	4060	4060	0
85	20240111	190200	1697995655	4060	4060	4060	4060	0
86	20240111	190100	1697995655	4060	4060	4060	4060	0
87	20240111	190000	1697995655	4060	4060	4060	4060	0
88	20240111	185900	1697995655	4060	4060	4060	4060	0
89	20240111	185800	1697995655	4060	4060	4060	4060	0
90	20240111	185700	1697995655	4060	4060	4060	4060	0
91	20240111	185600	1697995655	4060	4060	4060	4060	0
92	20240111	185500	1697995655	4060	4060	4060	4060	11691
93	20240111	185400	1697995655	4060	4060	4060	4060	0
94	20240111	185300	1697995655	4060	4060	4060	4060	0
95	20240111	185200	1697995655	4060	4060	4060	4060	0
96	20240111	185100	1697995655	4060	4060	4060	4060	0
97	20240111	185000	1697995655	4060	4060	4060	4060	0
98	20240111	184900	1697995655	4060	4060	4060	4060	0
99	20240111	184800	1697995655	4060	4060	4060	4060	0
100	20240111	184700	1697995655	4060	4060	4060	4060	0
101	20240111	184600	1697995655	4060	4060	4060	4060	0
102	20240111	184500	1697995655	4060	4060	4060	4060	0
103	20240111	184400	1697995655	4060	4060	4060	4060	0
104	20240111	184300	1697995655	4060	4060	4060	4060	0
105	20240111	184200	1697995655	4060	4060	4060	4060	0
106	20240111	184100	1697995655	4060	4060	4060	4060	0
107	20240111	184000	1697995655	4060	4060	4060	4060	0
108	20240111	183900	1697995655	4060	4060	4060	4060	0
109	20240111	183800	1697995655	4060	4060	4060	4060	0
110	20240111	183700	1697995655	4060	4060	4060	4060	0
111	20240111	183600	1697995655	4060	4060	4060	4060	0
112	20240111	183500	1697995655	4060	4060	4060	4060	0
113	20240111	183400	1697995655	4060	4060	4060	4060	0
114	20240111	183300	1697995655	4060	4060	4060	4060	0
115	20240111	183200	1697995655	4060	4060	4060	4060	0
116	20240111	183100	1697995655	4060	4060	4060	4060	0
117	20240111	183000	1697995655	4060	4060	4060	4060	0
118	20240111	182900	1697995655	4060	4060	4060	4060	0
119	20240111	182800	1697995655	4060	4060	4060	4060	0
120	20240111	182700	1697995655	4060	4060	4060	4060	0
121	20240111	182600	1697995655	4060	4060	4060	4060	0
122	20240111	182500	1697995655	4060	4060	4060	4060	11691
123	20240111	182400	1697995655	4060	4060	4060	4060	0
124	20240111	182300	1697995655	4060	4060	4060	4060	0
125	20240111	182200	1697995655	4060	4060	4060	4060	0
126	20240111	182100	1697995655	4060	4060	4060	4060	0
127	20240111	182000	1697995655	4060	4060	4060	4060	0
128	20240111	181900	1697995655	4060	4060	4060	4060	0
129	20240111	181800	1697995655	4060	4060	4060	4060	0
130	20240111	181700	1697995655	4060	4060	4060	4060	0
131	20240111	181600	1697995655	4060	4060	4060	4060	0
132	20240111	181500	1697995655	4060	4060	4060	4060	0
133	20240111	181400	1697995655	4060	4060	4060	4060	0
134	20240111	181300	1697995655	4060	4060	4060	4060	0
135	20240111	181200	1697995655	4060	4060	4060	4060	0
136	20240111	181100	1697995655	4060	4060	4060	4060	0
137	20240111	181000	1697995655	4060	4060	4060	4060	0
138	20240111	180900	1697995655	4060	4060	4060	4060	0
139	20240111	180800	1697995655	4060	4060	4060	4060	0
140	20240111	180700	1697995655	4060	4060	4060	4060	0
141	20240111	180600	1697995655	4060	4060	4060	4060	0
142	20240111	180500	1697995655	4060	4060	4060	4060	0
143	20240111	180400	1697995655	4060	4060	4060	4060	0
144	20240111	180300	1697995655	4060	4060	4060	4060	0
145	20240111	180200	1697995655	4060	4060	4060	4060	0
146	20240111	180100	1697995655	4060	4060	4060	4060	0
147	20240111	180000	1697995655	4060	4060	4060	4060	0
148	20240111	175900	1697995655	4060	4060	4060	4060	0
149	20240111	175800	1697995655	4060	4060	4060	4060	0
150	20240111	175700	1697995655	4060	4060	4060	4060	0
151	20240111	175600	1697995655	4060	4060	4060	4060	0
152	20240111	175500	1697995655	4060	4060	4060	4060	11691
153	20240111	175400	1697995655	4060	4060	4060	4060	0
154	20240111	175300	1697995655	4060	4060	4060	4060	0
155	20240111	175200	1697995655	4060	4060	4060	4060	0
156	20240111	175100	1697995655	4060	4060	4060	4060	0
157	20240111	175000	1697995655	4060	4060	4060	4060	0
158	20240111	174900	1697995655	4060	4060	4060	4060	0
159	20240111	174800	1697995655	4060	4060	4060	4060	0
160	20240111	174700	1697995655	4060	4060	4060	4060	0
161	20240111	174600	1697995655	4060	4060	4060	4060	0
162	20240111	174500	1697995655	4060	4060	4060	4060	0
163	20240111	174400	1697995655	4060	4060	4060	4060	0
164	20240111	174300	1697995655	4060	4060	4060	4060	0
165	20240111	174200	1697995655	4060	4060	4060	4060	0
166	20240111	174100	1697995655	4060	4060	4060	4060	0
167	20240111	174000	1697995655	4060	4060	4060	4060	0
168	20240111	173900	1697995655	4060	4060	4060	4060	0
169	20240111	173800	1697995655	4060	4060	4060	4060	0
170	20240111	173700	1697995655	4060	4060	4060	4060	0
171	20240111	173600	1697995655	4060	4060	4060	4060	0
172	20240111	173500	1697995655	4060	4060	4060	4060	0
173	20240111	173400	1697995655	4060	4060	4060	4060	0
174	20240111	173300	1697995655	4060	4060	4060	4060	0
175	20240111	173200	1697995655	4060	4060	4060	4060	0
176	20240111	173100	1697995655	4060	4060	4060	4060	0
177	20240111	173000	1697995655	4060	4060	4060	4060	0
178	20240111	172900	1697995655	4060	4060	4060	4060	0
179	20240111	172800	1697995655	4060	4060	4060	4060	0
180	20240111	172700	1697995655	4060	4060	4060	4060	0
181	20240111	172600	1697995655	4060	4060	4060	4060	0
182	20240111	172500	1697995655	4060	4060	4060	4060	11691
183	20240111	172400	1697995655	4060	4060	4060	4060	0
184	20240111	172300	1697995655	4060	4060	4060	4060	0
185	20240111	172200	1697995655	4060	4060	4060	4060	0
186	20240111	172100	1697995655	4060	4060	4060	4060	0
187	20240111	172000	1697995655	4060	4060	4060	4060	0
188	20240111	171900	1697995655	4060	4060	4060	4060	0
189	20240111	171800	1697995655	4060	4060	4060	4060	0
190	20240111	171700	1697995655	4060	4060	4060	4060	0
191	20240111	171600	1697995655	4060	4060	4060	4060	0
192	20240111	171500	1697995655	4060	4060	4060	4060	0
193	20240111	171400	1697995655	4060	4060	4060	4060	0
194	20240111	171300	1697995655	4060	4060	4060	4060	0
195	20240111	171200	1697995655	4060	4060	4060	4060	0
196	20240111	171100	1697995655	4060	4060	4060	4060	0
197	20240111	171000	1697995655	4060	4060	4060	4060	0
198	20240111	170900	1697995655	4060	4060	4060	4060	0
199	20240111	170800	1697995655	4060	4060	4060	4060	0
200	20240111	170700	1697995655	4060	4060	4060	4060	0
201	20240111	170600	1697995655	4060	4060	4060	4060	0
202	20240111	170500	1697995655	4060	4060	4060	4060	0
203	20240111	170400	1697995655	4060	4060	4060	4060	0
204	20240111	170300	1697995655	4060	4060	4060	4060	0
205	20240111	170200	1697995655	4060	4060	4060	4060	0
206	20240111	170100	1697995655	4060	4060	4060	4060	0
207	20240111	170000	1697995655	4060	4060	4060	4060	0
208	20240111	165900	1697995655	4060	4060	4060	4060	0
209	20240111	165800	1697995655	4060	4060	4060	4060	0
210	20240111	165700	1697995655	4060	4060	4060	4060	0
211	20240111	165600	1697995655	4060	4060	4060	4060	0
212	20240111	165500	1697995655	4060	4060	4060	4060	11691
213	20240111	165400	1697995655	4060	4060	4060	4060	0
214	20240111	165300	1697995655	4060	4060	4060	4060	0
215	20240111	165200	1697995655	4060	4060	4060	4060	0
216	20240111	165100	1697995655	4060	4060	4060	4060	0
217	20240111	165000	1697995655	4060	4060	4060	4060	0
218	20240111	164900	1697995655	4060	4060	4060	4060	0
219	20240111	164800	1697995655	4060	4060	4060	4060	0
220	20240111	164700	1697995655	4060	4060	4060	4060	0
221	20240111	164600	1697995655	4060	4060	4060	4060	0
222	20240111	164500	1697995655	4060	4060	4060	4060	0
223	20240111	164400	1697995655	4060	4060	4060	4060	0
224	20240111	164300	1697995655	4060	4060	4060	4060	0
225	20240111	164200	1697995655	4060	4060	4060	4060	0
226	20240111	164100	1697995655	4060	4060	4060	4060	0
227	20240111	164000	1697995655	4060	4060	4060	4060	0
228	20240111	163900	1697995655	4060	4060	4060	4060	0
229	20240111	163800	1697995655	4060	4060	4060	4060	0
230	20240111	163700	1697995655	4060	4060	4060	4060	0
231	20240111	163600	1697995655	4060	4060	4060	4060	0
232	20240111	163500	1697995655	4060	4060	4060	4060	0
233	20240111	163400	1697995655	4060	4060	4060	4060	0
234	20240111	163300	1697995655	4060	4060	4060	4060	0
235	20240111	163200	1697995655	4060	4060	4060	4060	0
236	20240111	163100	1697995655	4060	4060	4060	4060	0
237	20240111	163000	1697995655	4060	4060	4060	4060	0
238	20240111	162900	1697995655	4060	4060	4060	4060	0
239	20240111	162800	1697995655	4060	4060	4060	4060	0
240	20240111	162700	1697995655	4060	4060	4060	4060	0
241	20240111	162600	1697995655	4060	4060	4060	4060	0
242	20240111	162500	1697995655	4060	4060	4060	4060	11691
243	20240111	162400	1697995655	4060	4060	4060	4060	0
244	20240111	162300	1697995655	4060	4060	4060	4060	0
245	20240111	162200	1697995655	4060	4060	4060	4060	0
246	20240111	162100	1697995655	4060	4060	4060	4060	0
247	20240111	162000	1697995655	4060	4060	4060	4060	0
248	20240111	161900	1697995655	4060	4060	4060	4060	0
249	20240111	161800	1697995655	4060	4060	4060	4060	0
250	20240111	161700	1697995655	4060	4060	4060	4060	0
251	20240111	161600	1697995655	4060	4060	4060	4060	0
252	20240111	161500	1697995655	4060	4060	4060	4060	0
253	20240111	161400	1697995655	4060	4060	4060	4060	0
254	20240111	161300	1697995655	4060	4060	4060	4060	0
255	20240111	161200	1697995655	4060	4060	4060	4060	0
256	20240111	161100	1697995655	4060	4060	4060	4060	0
257	20240111	161000	1697995655	4060	4060	4060	4060	0
258	20240111	160900	1697995655	4060	4060	4060	4060	0
259	20240111	160800	1697995655	4060	4060	4060	4060	0
260	20240111	160700	1697995655	4060	4060	4060	4060	0
261	20240111	160600	1697995655	4060	4060	4060	4060	0
262	20240111	160500	1697995655	4060	4060	4060	4060	0
263	20240111	160400	1697995655	4060	4060	4060	4060	0
264	20240111	160300	1697995655	4060	4060	4060	4060	0
265	20240111	160200	1697995655	4060	4060	4060	4060	0
266	20240111	160100	1697995655	4060	4060	4060	4060	0
267	20240111	160000	1697995655	4060	4060	4060	4060	0
268	20240111	155900	1697995655	4060	4060	4060	4060	0
269	20240111	155800	1697995655	4060	4060	4060	4060	0
270	20240111	155700	1697995655	4060	4060	4060	4060	0
271	20240111	155600	1697995655	4060	4060	4060	4060	0
272	20240111	155500	1697995655	4060	4060	4060	4060	11691
273	20240111	155400	1697995655	4060	4060	4060	4060	0
274	20240111	155300	1697995655	4060	4060	4060	4060	0
275	20240111	155200	1697995655	4060	4060	4060	4060	0
276	20240111	155100	1697995655	4060	4060	4060	4060	0
277	20240111	155000	1697995655	4060	4060	4060	4060	0
278	20240111	154900	1697995655	4060	4060	4060	4060	0
279	20240111	154800	1697995655	4060	4060	4060	4060	0
280	20240111	154700	1697995655	4060	4060	4060	4060	0
281	20240111	154600	1697995655	4060	4060	4060	4060	0
282	20240111	154500	1697995655	4060	4060	4060	4060	0
283	20240111	154400	1697995655	4060	4060	4060	4060	0
284	20240111	154300	1697995655	4060	4060	4060	4060	0
285	20240111	154200	1697995655	4060	4060	4060	4060	0
286	20240111	154100	1697995655	4060	4060	4060	4060	0
287	20240111	154000	1697995655	4060	4060	4060	4060	0
288	20240111	153900	1697995655	4060	4060	4060	4060	0
289	20240111	153800	1697995655	4060	4060	4060	4060	0
290	20240111	153700	1697995655	4060	4060	4060	4060	0
291	20240111	153600	1697995655	4060	4060	4060	4060	0
292	20240111	153500	1697995655	4060	4060	4060	4060	0
293	20240111	153400	1697995655	4060	4060	4060	4060	0
294	20240111	153300	1697995655	4060	4060	4060	4060	0
295	20240111	153200	1697995655	4060	4060	4060	4060	0
296	20240111	153100	1697995655	4060	4060	4060	4060	0
297	20240111	153000	1697995655	4060	4060	4060	4060	11691
298	20240111	152900	1650530195	4070	4070	4070	4070	0
299	20240111	152800	1650530195	4070	4070	4070	4070	0
300	20240111	152700	1650530195	4070	4070	4070	4070	0
301	20240111	152600	1650530195	4070	4070	4070	4070	0
302	20240111	152500	1650530195	4070	4070	4070	4070	0
303	20240111	152400	1650530195	4070	4070	4070	4070	0
304	20240111	152300	1650530195	4070	4070	4070	4070	0
305	20240111	152200	1650530195	4070	4070	4070	4070	0
306	20240111	152100	1650530195	4070	4070	4070	4070	0
307	20240111	152000	1650530195	4070	4070	4070	4070	0
308	20240111	151900	1650530195	4070	4055	4070	4050	2592
309	20240111	151800	1640013755	4055	4050	4055	4050	782
310	20240111	151700	1636844070	4055	4050	4055	4050	1494
311	20240111	151600	1630792115	4055	4055	4055	4050	2633
312	20240111	151500	1620119005	4055	4060	4065	4055	1666
313	20240111	151400	1613355540	4060	4060	4070	4060	1633
314	20240111	151300	1606725355	4060	4070	4070	4060	975
315	20240111	151200	1602761925	4070	4070	4070	4070	429
316	20240111	151100	1601015895	4075	4070	4075	4060	3599
317	20240111	151000	1586385825	4070	4065	4075	4060	2153
318	20240111	150900	1577632365	4065	4075	4075	4065	1307
319	20240111	150800	1572310875	4075	4075	4075	4075	200
320	20240111	150700	1571495875	4075	4070	4075	4070	1515
321	20240111	150600	1565322550	4070	4070	4075	4070	699
322	20240111	150500	1562477120	4070	4070	4075	4070	673
323	20240111	150400	1559737200	4070	4065	4075	4060	448
324	20240111	150300	1557916470	4060	4065	4065	4060	22
325	20240111	150200	1557827105	4065	4060	4065	4060	81
326	20240111	150100	1557498240	4065	4065	4065	4055	183
327	20240111	150000	1556754585	4070	4070	4070	4070	2101
328	20240111	145900	1548203515	4080	4075	4085	4065	4683
329	20240111	145800	1529103050	4075	4050	4075	4050	4255
330	20240111	145700	1511799705	4050	4050	4050	4050	254
331	20240111	145600	1510771005	4050	4050	4055	4050	752
332	20240111	145500	1507725330	4065	4030	4065	4030	6748
333	20240111	145400	1480370720	4030	4030	4030	4030	383
334	20240111	145300	1478827230	4030	4035	4035	4030	480
335	20240111	145200	1476891855	4035	4035	4035	4035	722
336	20240111	145100	1473978585	4035	4035	4035	4035	951
337	20240111	145000	1470141300	4040	4045	4045	4040	186
338	20240111	144900	1469389855	4035	4040	4045	4035	2560
339	20240111	144800	1459047745	4045	4035	4045	4035	673
340	20240111	144700	1456328675	4040	4045	4045	4040	596
341	20240111	144600	1453920740	4050	4040	4050	4040	127
342	20240111	144500	1453407250	4040	4045	4045	4040	2000
343	20240111	144400	1445323415	4045	4050	4050	4045	364
344	20240111	144300	1443850965	4050	4050	4050	4050	298
345	20240111	144200	1442644065	4050	4050	4050	4050	320
346	20240111	144100	1441348065	4050	4055	4055	4050	471
347	20240111	144000	1439440245	4055	4045	4055	4045	2484
348	20240111	143900	1429383035	4050	4055	4055	4050	530
349	20240111	143800	1427236350	4055	4055	4055	4055	12
350	20240111	143700	1427187690	4060	4055	4060	4055	1052
351	20240111	143600	1422921825	4050	4045	4050	4045	1126
352	20240111	143500	1418365835	4045	4035	4045	4035	1414
353	20240111	143400	1412658715	4035	4035	4035	4035	0
354	20240111	143300	1412658715	4035	4035	4035	4035	82
355	20240111	143200	1412327845	4035	4035	4035	4035	93
356	20240111	143100	1411952590	4040	4040	4040	4040	1
357	20240111	143000	1411948550	4030	4030	4030	4030	72
358	20240111	142900	1411658390	4040	4030	4040	4030	5516
359	20240111	142800	1389406005	4035	4035	4035	4035	0
360	20240111	142700	1389406005	4035	4035	4035	4035	10
361	20240111	142600	1389365655	4035	4035	4035	4035	0
362	20240111	142500	1389365655	4035	4035	4035	4035	0
363	20240111	142400	1389365655	4035	4035	4035	4035	1
364	20240111	142300	1389361620	4025	4035	4035	4025	25
365	20240111	142200	1389260985	4020	4035	4035	4020	5313
366	20240111	142100	1367883350	4035	4035	4035	4035	0
367	20240111	142000	1367883350	4035	4030	4035	4030	1314
368	20240111	141900	1362587925	4030	4035	4035	4030	449
369	20240111	141800	1360777950	4035	4025	4040	4020	2502
370	20240111	141700	1350712780	4035	4035	4035	4035	1051
371	20240111	141600	1346471995	4040	4030	4040	4030	2
372	20240111	141500	1346463925	4025	4040	4045	4025	170
373	20240111	141400	1345776620	4040	4040	4040	4040	1000
374	20240111	141300	1341736620	4040	4040	4040	4040	1
375	20240111	141200	1341732580	4030	4040	4040	4030	113
376	20240111	141100	1341277060	4040	4040	4040	4040	11
377	20240111	141000	1341232620	4040	4035	4040	4030	55
378	20240111	140900	1341010940	4035	4035	4035	4035	1
379	20240111	140800	1341006905	4035	4035	4035	4035	540
380	20240111	140700	1338828005	4035	4035	4035	4035	123
381	20240111	140600	1338331700	4035	4035	4035	4030	980
382	20240111	140500	1334377675	4035	4035	4035	4035	117
383	20240111	140400	1333905580	4035	4030	4035	4030	242
384	20240111	140300	1332929465	4035	4030	4035	4030	275
385	20240111	140200	1331821195	4030	4035	4035	4030	376
386	20240111	140100	1330305905	4030	4030	4030	4030	0
387	20240111	140000	1330305905	4030	4030	4030	4030	0
388	20240111	135900	1330305905	4030	4030	4030	4030	51
389	20240111	135800	1330100375	4030	4030	4030	4030	0
390	20240111	135700	1330100375	4030	4025	4030	4025	1026
391	20240111	135600	1325970480	4020	4030	4030	4020	4628
392	20240111	135500	1307336410	4035	4035	4035	4035	2
393	20240111	135400	1307328340	4030	4030	4030	4030	200
394	20240111	135300	1306522340	4030	4030	4030	4030	0
395	20240111	135200	1306522340	4030	4030	4030	4030	0
396	20240111	135100	1306522340	4030	4035	4035	4030	933
397	20240111	135000	1302761025	4035	4035	4035	4035	0
398	20240111	134900	1302761025	4035	4035	4035	4030	410
399	20240111	134800	1301108530	4045	4035	4045	4035	618
400	20240111	134700	1298614890	4035	4035	4035	4035	51
401	20240111	134600	1298409105	4035	4030	4035	4020	2002
402	20240111	134500	1290360510	4025	4025	4035	4025	645
403	20240111	134400	1287764375	4030	4030	4030	4030	157
404	20240111	134300	1287131665	4035	4035	4035	4035	0
405	20240111	134200	1287131665	4035	4030	4035	4030	936
406	20240111	134100	1283359510	4030	4030	4030	4030	0
407	20240111	134000	1283359510	4030	4025	4030	4025	624
408	20240111	133900	1280847860	4025	4025	4025	4025	825
409	20240111	133800	1277527235	4030	4030	4030	4030	12
410	20240111	133700	1277478875	4030	4030	4030	4030	349
411	20240111	133600	1276072405	4030	4030	4030	4030	0
412	20240111	133500	1276072405	4030	4030	4030	4030	303
413	20240111	133400	1274851315	4030	4030	4030	4030	3
414	20240111	133300	1274839225	4035	4035	4035	4035	1
415	20240111	133200	1274835190	4035	4030	4035	4030	161
416	20240111	133100	1274186355	4035	4035	4035	4030	223
417	20240111	133000	1273286600	4040	4035	4040	4035	547
418	20240111	132900	1271079335	4040	4040	4045	4035	845
419	20240111	132800	1267668815	4045	4045	4045	4045	0
420	20240111	132700	1267668815	4045	4030	4045	4030	39
421	20240111	132600	1267511615	4030	4035	4035	4030	1807
422	20240111	132500	1260229345	4035	4040	4040	4035	465
423	20240111	132400	1258353045	4035	4035	4035	4035	400
424	20240111	132300	1256739045	4040	4040	4040	4040	0
425	20240111	132200	1256739045	4040	4040	4040	4040	2
426	20240111	132100	1256730965	4040	4040	4040	4040	404
427	20240111	132000	1255098805	4045	4040	4045	4040	109
428	20240111	131900	1254658390	4040	4045	4045	4040	559
429	20240111	131800	1252400005	4040	4045	4045	4040	257
430	20240111	131700	1251361690	4040	4040	4040	4040	2128
431	20240111	131600	1242764570	4045	4040	4045	4040	10
432	20240111	131500	1242724145	4045	4050	4050	4045	463
433	20240111	131400	1240851305	4050	4050	4050	4050	1
434	20240111	131300	1240847255	4050	4040	4050	4040	252
435	20240111	131200	1239829155	4045	4045	4045	4045	3
436	20240111	131100	1239817020	4045	4045	4045	4045	200
437	20240111	131000	1239008020	4045	4045	4050	4045	355
438	20240111	130900	1237572035	4045	4045	4045	4045	0
439	20240111	130800	1237572035	4045	4045	4045	4045	0
440	20240111	130700	1237572035	4045	4045	4045	4045	1
441	20240111	130600	1237567990	4045	4050	4050	4045	2383
442	20240111	130500	1227919895	4050	4035	4050	4035	3243
443	20240111	130400	1214818195	4035	4035	4035	4030	480
444	20240111	130300	1212881795	4035	4035	4040	4035	259
445	20240111	130200	1211836720	4040	4040	4040	4035	464
446	20240111	130100	1209962910	4040	4040	4040	4040	124
447	20240111	130000	1209461950	4040	4040	4040	4040	2
448	20240111	125900	1209453870	4030	4035	4035	4030	1125
449	20240111	125800	1204920115	4035	4035	4035	4035	19
450	20240111	125700	1204843450	4040	4040	4040	4040	497
451	20240111	125600	1202835570	4030	4040	4040	4030	3302
452	20240111	125500	1189521215	4040	4040	4040	4040	204
453	20240111	125400	1188697055	4035	4045	4045	4035	9
454	20240111	125300	1188660720	4045	4045	4045	4045	0
455	20240111	125200	1188660720	4045	4045	4045	4045	0
456	20240111	125100	1188660720	4045	4050	4050	4045	18
457	20240111	125000	1188587890	4030	4040	4040	4030	5376
458	20240111	124900	1166902585	4045	4045	4045	4045	52
459	20240111	124800	1166692245	4040	4050	4050	4040	5124
460	20240111	124700	1145971950	4050	4050	4050	4050	1
461	20240111	124600	1145967900	4065	4050	4065	4050	262
462	20240111	124500	1144904050	4050	4055	4055	4050	83
463	20240111	124400	1144567770	4055	4055	4055	4055	0
464	20240111	124300	1144567770	4055	4060	4060	4055	115
465	20240111	124200	1144100880	4060	4060	4060	4060	36
466	20240111	124100	1143954720	4065	4050	4065	4050	101
467	20240111	124000	1143545655	4065	4055	4065	4050	80
468	20240111	123900	1143221545	4050	4060	4060	4050	4265
469	20240111	123800	1125945885	4065	4065	4065	4065	272
470	20240111	123700	1124840205	4065	4065	4065	4060	250
471	20240111	123600	1123823960	4060	4060	4060	4060	24
472	20240111	123500	1123726520	4055	4055	4055	4055	153
473	20240111	123400	1123106105	4055	4050	4055	4050	34
474	20240111	123300	1122968260	4050	4050	4050	4050	43
475	20240111	123200	1122794110	4055	4055	4055	4055	51
476	20240111	123100	1122587305	4050	4055	4055	4050	117
477	20240111	123000	1122113160	4045	4060	4060	4045	2790
478	20240111	122900	1110809290	4055	4060	4060	4055	132
479	20240111	122800	1110273980	4060	4055	4060	4055	71
480	20240111	122700	1109986025	4055	4055	4055	4055	640
481	20240111	122600	1107390825	4055	4060	4060	4055	252
482	20240111	122500	1106368715	4060	4060	4060	4060	207
483	20240111	122400	1105528295	4065	4060	4065	4060	3
484	20240111	122300	1105516105	4060	4060	4060	4060	2
485	20240111	122200	1105507985	4060	4065	4065	4060	42
486	20240111	122100	1105337355	4060	4055	4065	4055	40
487	20240111	122000	1105174925	4065	4065	4065	4065	0
488	20240111	121900	1105174925	4065	4065	4065	4065	9
489	20240111	121800	1105138340	4060	4060	4060	4060	171
490	20240111	121700	1104444080	4060	4055	4060	4055	160
491	20240111	121600	1103794485	4060	4060	4060	4060	6
492	20240111	121500	1103770125	4065	4060	4065	4060	31
493	20240111	121400	1103644115	4065	4055	4065	4055	250
494	20240111	121300	1102630015	4055	4055	4055	4055	73
495	20240111	121200	1102334000	4055	4055	4055	4055	4
496	20240111	121100	1102317780	4055	4055	4055	4055	61
497	20240111	121000	1102070425	4055	4055	4055	4055	160
498	20240111	120900	1101421625	4055	4055	4055	4055	5
499	20240111	120800	1101401350	4065	4065	4065	4065	5
500	20240111	120700	1101381025	4065	4050	4065	4050	690
501	20240111	120600	1098585775	4060	4050	4060	4050	1958
502	20240111	120500	1090655305	4055	4055	4055	4055	973
503	20240111	120400	1086709790	4060	4060	4060	4060	2
504	20240111	120300	1086701670	4060	4060	4060	4060	202
505	20240111	120200	1085881550	4060	4055	4060	4055	800
506	20240111	120100	1082635050	4055	4055	4060	4055	3068
507	20240111	120000	1070193810	4055	4060	4060	4055	2575
508	20240111	115900	1059739320	4060	4060	4060	4060	171
509	20240111	115800	1059045060	4060	4065	4065	4060	22
510	20240111	115700	1058955635	4065	4065	4065	4065	459
511	20240111	115600	1057089800	4070	4065	4070	4065	600
512	20240111	115500	1054649120	4065	4065	4065	4065	1499
513	20240111	115400	1048555685	4065	4070	4070	4065	71
514	20240111	115300	1048267065	4075	4070	4075	4065	1368
515	20240111	115200	1042700205	4070	4070	4075	4070	669
516	20240111	115100	1039974875	4070	4075	4075	4070	251
517	20240111	115000	1038952055	4075	4070	4075	4070	3
518	20240111	114900	1038939835	4075	4070	4075	4070	404
519	20240111	114800	1037294540	4075	4075	4075	4075	0
520	20240111	114700	1037294540	4075	4070	4075	4070	248
521	20240111	114600	1036285175	4065	4065	4065	4065	298
522	20240111	114500	1035073805	4065	4065	4065	4065	801
523	20240111	114400	1031817740	4070	4070	4070	4065	1241
524	20240111	114300	1026772580	4075	4075	4075	4075	3
525	20240111	114200	1026760355	4075	4075	4075	4075	24
526	20240111	114100	1026662555	4070	4070	4075	4070	919
527	20240111	114000	1022922220	4070	4070	4070	4065	752
528	20240111	113900	1019861730	4075	4075	4075	4070	38
529	20240111	113800	1019707015	4075	4075	4075	4075	4
530	20240111	113700	1019690715	4075	4070	4075	4070	112
531	20240111	113600	1019234865	4075	4075	4075	4075	3
532	20240111	113500	1019222640	4070	4075	4075	4070	716
533	20240111	113400	1016305895	4075	4075	4075	4075	1
534	20240111	113300	1016301820	4080	4075	4080	4075	505
535	20240111	113200	1014243935	4080	4075	4080	4075	576
536	20240111	113100	1011896725	4075	4070	4075	4070	3243
537	20240111	113000	998697695	4070	4065	4070	4065	264
538	20240111	112900	997623355	4070	4070	4070	4070	0
539	20240111	112800	997623355	4070	4065	4070	4065	23
540	20240111	112700	997529820	4070	4065	4070	4065	729
541	20240111	112600	994565815	4070	4070	4075	4070	1015
542	20240111	112500	990434265	4075	4075	4075	4075	1
543	20240111	112400	990430190	4075	4070	4080	4070	3008
544	20240111	112300	978187590	4075	4075	4075	4075	101
545	20240111	112200	977776015	4080	4075	4080	4075	225
546	20240111	112100	976859110	4080	4075	4080	4075	35
547	20240111	112000	976716480	4080	4080	4080	4080	111
548	20240111	111900	976263600	4085	4085	4085	4075	256
549	20240111	111800	975218120	4085	4085	4090	4085	1124
550	20240111	111700	970625580	4080	4075	4080	4075	1599
551	20240111	111600	964107655	4075	4080	4080	4075	408
552	20240111	111500	962444980	4080	4090	4090	4080	384
553	20240111	111400	960876860	4080	4075	4090	4075	1694
554	20240111	111300	953955615	4075	4090	4090	4075	3182
555	20240111	111200	940971520	4085	4090	4095	4085	3084
556	20240111	111100	928359710	4090	4085	4090	4085	2170
557	20240111	111000	919485620	4085	4085	4090	4080	3554
558	20240111	110900	904982670	4085	4080	4085	4075	981
559	20240111	110800	900980280	4080	4080	4080	4080	1292
560	20240111	110700	895708920	4085	4090	4090	4080	2937
561	20240111	110600	883714965	4090	4080	4100	4070	10218
562	20240111	110500	841945260	4075	4075	4080	4070	420
563	20240111	110400	840234820	4075	4080	4085	4075	3159
564	20240111	110300	827351075	4085	4075	4085	4070	11195
565	20240111	110200	781734390	4075	4050	4075	4050	4634
566	20240111	110100	762908175	4045	4050	4055	4045	1848
567	20240111	110000	755428625	4050	4050	4055	4050	500
568	20240111	105900	753402055	4055	4065	4065	4055	2188
569	20240111	105800	744525110	4065	4065	4070	4060	1538
570	20240111	105700	738277055	4065	4070	4070	4065	2772
571	20240111	105600	727002535	4070	4070	4075	4065	6441
572	20240111	105500	700779415	4070	4050	4070	4050	7286
573	20240111	105400	671174235	4050	4050	4055	4045	967
574	20240111	105300	667255485	4045	4050	4050	4045	1932
575	20240111	105200	659436880	4050	4050	4055	4050	5204
576	20240111	105100	638355680	4045	4035	4045	4035	2157
577	20240111	105000	629636670	4035	4030	4035	4030	2529
578	20240111	104900	619438440	4030	4025	4030	4025	3220
579	20240111	104800	606474225	4035	4035	4035	4035	1
580	20240111	104700	606470190	4025	4030	4035	4025	671
581	20240111	104600	603766145	4030	4030	4030	4030	5
582	20240111	104500	603745995	4030	4030	4030	4030	250
583	20240111	104400	602738495	4030	4035	4040	4030	706
584	20240111	104300	599891985	4035	4035	4035	4035	470
585	20240111	104200	597995535	4035	4030	4035	4030	177
586	20240111	104100	597282005	4030	4020	4030	4020	2139
587	20240111	104000	588671975	4020	4005	4020	4005	1542
588	20240111	103900	582477255	4005	4010	4010	4005	725
589	20240111	103800	579572600	4010	4010	4010	4010	0
590	20240111	103700	579572600	4010	4010	4010	4010	0
591	20240111	103600	579572600	4010	4020	4020	4010	3
592	20240111	103500	579560555	4020	4005	4020	4005	1218
593	20240111	103400	574681220	4010	4010	4010	4010	431
594	20240111	103300	572952910	4010	4010	4010	4010	617
595	20240111	103200	570478740	4015	4015	4015	4015	95
596	20240111	103100	570097315	4015	4020	4020	4015	8
597	20240111	103000	570065185	4020	4015	4020	4015	50
598	20240111	102900	569864390	4020	4020	4020	4020	75
599	20240111	102800	569562890	4005	4010	4010	4005	20
600	20240111	102700	569482785	4010	4010	4020	4010	1002
601	20240111	102600	565464745	4010	4010	4010	4010	481
602	20240111	102500	563535935	4020	4010	4020	4010	2028
603	20240111	102400	555403495	4010	4010	4010	4010	147
604	20240111	102300	554814025	4010	4010	4010	4010	1
605	20240111	102200	554810015	4010	4010	4010	4010	0
606	20240111	102100	554810015	4010	4000	4010	4000	889
607	20240111	102000	551253665	4000	4015	4015	4000	7315
608	20240111	101900	521973880	4010	4010	4010	4010	1000
609	20240111	101800	517963880	4010	4015	4015	4010	379
610	20240111	101700	516443130	4015	4020	4020	4015	63
611	20240111	101600	516190120	4025	4025	4025	4025	0
612	20240111	101500	516190120	4025	4020	4025	4020	1007
613	20240111	101400	512141960	4015	4015	4015	4015	5
614	20240111	101300	512121885	4015	4015	4015	4010	599
615	20240111	101200	509716915	4020	4010	4020	4010	791
616	20240111	101100	506544865	4020	4020	4020	4020	0
617	20240111	101000	506544865	4020	4015	4020	4010	298
618	20240111	100900	505348395	4020	4005	4020	4005	228
619	20240111	100800	504435240	4005	4015	4020	4005	2553
620	20240111	100700	494207645	4015	4015	4020	4015	12595
621	20240111	100600	443623720	4015	4015	4020	4010	1510
622	20240111	100500	437565895	4020	4015	4020	4015	1263
623	20240111	100400	432488740	4010	4015	4015	4010	845
624	20240111	100300	429096190	4020	4020	4020	4020	3
625	20240111	100200	429084130	4020	3990	4020	3990	446
626	20240111	100100	427295670	3985	3995	3995	3985	7295
627	20240111	100000	398179540	3995	4005	4005	3995	653
628	20240111	095900	395570035	4005	3995	4005	3990	2409
629	20240111	095800	385925875	3990	3990	3995	3990	201
630	20240111	095700	385123880	3985	3995	4005	3985	1034
631	20240111	095600	380998575	4005	4005	4005	3995	639
632	20240111	095500	378445660	4005	3995	4005	3990	1370
633	20240111	095400	372975465	4000	4000	4000	4000	17
634	20240111	095300	372907465	4000	4000	4000	3990	157
635	20240111	095200	372280505	4000	4000	4000	4000	13
636	20240111	095100	372228505	4000	4000	4000	4000	104
637	20240111	095000	371812505	4000	3990	4005	3985	3671
638	20240111	094900	357174255	3990	3995	3995	3990	2063
639	20240111	094800	348940095	4000	4000	4000	3990	907
640	20240111	094700	345319985	3990	4005	4005	3990	417
641	20240111	094600	343655050	4010	3995	4010	3995	458
642	20240111	094500	341823760	3995	4000	4010	3995	1524
643	20240111	094400	335734595	4010	4010	4010	4010	0
644	20240111	094300	335734595	4010	4010	4010	4010	16
645	20240111	094200	335670435	3995	4010	4010	3995	5303
646	20240111	094100	314448185	4010	4010	4010	4010	160
647	20240111	094000	313806585	4010	4015	4015	4010	886
648	20240111	093900	310252240	4010	4020	4025	4010	331
649	20240111	093800	308923355	4020	4025	4025	4020	2479
650	20240111	093700	298954825	4025	4030	4035	4025	202
651	20240111	093600	298140855	4030	4035	4035	4030	679
652	20240111	093500	295404235	4035	4035	4035	4035	160
653	20240111	093400	294758635	4035	4035	4035	4035	234
654	20240111	093300	293814445	4035	4030	4035	4030	255
655	20240111	093200	292785570	4030	4035	4035	4025	2260
656	20240111	093100	283677685	4040	4040	4040	4035	4710
657	20240111	093000	264649565	4040	4040	4040	4030	1404
658	20240111	092900	258978535	4040	4050	4060	4040	1711
659	20240111	092800	252059190	4050	4040	4055	4040	6366
660	20240111	092700	226276130	4050	4060	4065	4045	6329
661	20240111	092600	200621425	4055	4030	4055	4030	7201
662	20240111	092500	171503490	4030	4025	4030	4025	1008
663	20240111	092400	167444235	4020	4010	4020	4010	2241
664	20240111	092300	158439565	4020	4020	4020	4020	1
665	20240111	092200	158435545	4020	4010	4020	4010	976
666	20240111	092100	154514025	4010	4020	4025	4010	862
667	20240111	092000	151049895	4015	4030	4030	4015	1225
668	20240111	091900	146131270	4025	4025	4025	4025	2152
669	20240111	091800	137469470	4020	4015	4020	4010	869
670	20240111	091700	133978665	4010	4010	4010	4010	182
671	20240111	091600	133248845	4020	4000	4025	4000	1880
672	20240111	091500	125726640	4000	3990	4000	3990	1268
673	20240111	091400	120657415	3990	3990	3990	3990	252
674	20240111	091300	119651935	3995	3995	3995	3975	1499
675	20240111	091200	113682005	4000	3995	4000	3995	792
676	20240111	091100	110514015	4000	3980	4000	3980	498
677	20240111	091000	108527515	3980	3990	3990	3980	1570
678	20240111	090900	102269315	3990	3995	3995	3980	4365
679	20240111	090800	84884065	3995	3995	3995	3995	9
680	20240111	090700	84848110	4000	3985	4000	3985	1087
681	20240111	090600	80508900	3985	3985	4000	3985	2706
682	20240111	090500	69723125	3985	3985	4000	3985	457
683	20240111	090400	67901760	3985	3980	3995	3980	151
684	20240111	090300	67300165	3980	3980	4000	3980	4939
685	20240111	090200	47604730	3980	3990	3995	3980	3288
686	20240111	090100	34501120	3990	4000	4000	3990	2857
687	20240111	090000	23080305	4005	4020	4030	4005	5740