KissMeData/141000/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	202500	227104660	8930	8930	8930	8930	1993
3	20240110	202400	227104660	8930	8930	8930	8930	0
4	20240110	202300	227104660	8930	8930	8930	8930	0
5	20240110	202200	227104660	8930	8930	8930	8930	0
6	20240110	202100	227104660	8930	8930	8930	8930	0
7	20240110	202000	227104660	8930	8930	8930	8930	0
8	20240110	201900	227104660	8930	8930	8930	8930	0
9	20240110	201800	227104660	8930	8930	8930	8930	0
10	20240110	201700	227104660	8930	8930	8930	8930	0
11	20240110	201600	227104660	8930	8930	8930	8930	0
12	20240110	201500	227104660	8930	8930	8930	8930	0
13	20240110	201400	227104660	8930	8930	8930	8930	0
14	20240110	201300	227104660	8930	8930	8930	8930	0
15	20240110	201200	227104660	8930	8930	8930	8930	0
16	20240110	201100	227104660	8930	8930	8930	8930	0
17	20240110	201000	227104660	8930	8930	8930	8930	0
18	20240110	200900	227104660	8930	8930	8930	8930	0
19	20240110	200800	227104660	8930	8930	8930	8930	0
20	20240110	200700	227104660	8930	8930	8930	8930	0
21	20240110	200600	227104660	8930	8930	8930	8930	0
22	20240110	200500	227104660	8930	8930	8930	8930	0
23	20240110	200400	227104660	8930	8930	8930	8930	0
24	20240110	200300	227104660	8930	8930	8930	8930	0
25	20240110	200200	227104660	8930	8930	8930	8930	0
26	20240110	200100	227104660	8930	8930	8930	8930	0
27	20240110	200000	227104660	8930	8930	8930	8930	0
28	20240110	195900	227104660	8930	8930	8930	8930	0
29	20240110	195800	227104660	8930	8930	8930	8930	0
30	20240110	195700	227104660	8930	8930	8930	8930	0
31	20240110	195600	227104660	8930	8930	8930	8930	0
32	20240110	195500	227104660	8930	8930	8930	8930	1993
33	20240110	195400	227104660	8930	8930	8930	8930	0
34	20240110	195300	227104660	8930	8930	8930	8930	0
35	20240110	195200	227104660	8930	8930	8930	8930	0
36	20240110	195100	227104660	8930	8930	8930	8930	0
37	20240110	195000	227104660	8930	8930	8930	8930	0
38	20240110	194900	227104660	8930	8930	8930	8930	0
39	20240110	194800	227104660	8930	8930	8930	8930	0
40	20240110	194700	227104660	8930	8930	8930	8930	0
41	20240110	194600	227104660	8930	8930	8930	8930	0
42	20240110	194500	227104660	8930	8930	8930	8930	0
43	20240110	194400	227104660	8930	8930	8930	8930	0
44	20240110	194300	227104660	8930	8930	8930	8930	0
45	20240110	194200	227104660	8930	8930	8930	8930	0
46	20240110	194100	227104660	8930	8930	8930	8930	0
47	20240110	194000	227104660	8930	8930	8930	8930	0
48	20240110	193900	227104660	8930	8930	8930	8930	0
49	20240110	193800	227104660	8930	8930	8930	8930	0
50	20240110	193700	227104660	8930	8930	8930	8930	0
51	20240110	193600	227104660	8930	8930	8930	8930	0
52	20240110	193500	227104660	8930	8930	8930	8930	0
53	20240110	193400	227104660	8930	8930	8930	8930	0
54	20240110	193300	227104660	8930	8930	8930	8930	0
55	20240110	193200	227104660	8930	8930	8930	8930	0
56	20240110	193100	227104660	8930	8930	8930	8930	0
57	20240110	193000	227104660	8930	8930	8930	8930	0
58	20240110	192900	227104660	8930	8930	8930	8930	0
59	20240110	192800	227104660	8930	8930	8930	8930	0
60	20240110	192700	227104660	8930	8930	8930	8930	0
61	20240110	192600	227104660	8930	8930	8930	8930	0
62	20240110	192500	227104660	8930	8930	8930	8930	1993
63	20240110	192400	227104660	8930	8930	8930	8930	0
64	20240110	192300	227104660	8930	8930	8930	8930	0
65	20240110	192200	227104660	8930	8930	8930	8930	0
66	20240110	192100	227104660	8930	8930	8930	8930	0
67	20240110	192000	227104660	8930	8930	8930	8930	0
68	20240110	191900	227104660	8930	8930	8930	8930	0
69	20240110	191800	227104660	8930	8930	8930	8930	0
70	20240110	191700	227104660	8930	8930	8930	8930	0
71	20240110	191600	227104660	8930	8930	8930	8930	0
72	20240110	191500	227104660	8930	8930	8930	8930	0
73	20240110	191400	227104660	8930	8930	8930	8930	0
74	20240110	191300	227104660	8930	8930	8930	8930	0
75	20240110	191200	227104660	8930	8930	8930	8930	0
76	20240110	191100	227104660	8930	8930	8930	8930	0
77	20240110	191000	227104660	8930	8930	8930	8930	0
78	20240110	190900	227104660	8930	8930	8930	8930	0
79	20240110	190800	227104660	8930	8930	8930	8930	0
80	20240110	190700	227104660	8930	8930	8930	8930	0
81	20240110	190600	227104660	8930	8930	8930	8930	0
82	20240110	190500	227104660	8930	8930	8930	8930	0
83	20240110	190400	227104660	8930	8930	8930	8930	0
84	20240110	190300	227104660	8930	8930	8930	8930	0
85	20240110	190200	227104660	8930	8930	8930	8930	0
86	20240110	190100	227104660	8930	8930	8930	8930	0
87	20240110	190000	227104660	8930	8930	8930	8930	0
88	20240110	185900	227104660	8930	8930	8930	8930	0
89	20240110	185800	227104660	8930	8930	8930	8930	0
90	20240110	185700	227104660	8930	8930	8930	8930	0
91	20240110	185600	227104660	8930	8930	8930	8930	0
92	20240110	185500	227104660	8930	8930	8930	8930	1993
93	20240110	185400	227104660	8930	8930	8930	8930	0
94	20240110	185300	227104660	8930	8930	8930	8930	0
95	20240110	185200	227104660	8930	8930	8930	8930	0
96	20240110	185100	227104660	8930	8930	8930	8930	0
97	20240110	185000	227104660	8930	8930	8930	8930	0
98	20240110	184900	227104660	8930	8930	8930	8930	0
99	20240110	184800	227104660	8930	8930	8930	8930	0
100	20240110	184700	227104660	8930	8930	8930	8930	0
101	20240110	184600	227104660	8930	8930	8930	8930	0
102	20240110	184500	227104660	8930	8930	8930	8930	0
103	20240110	184400	227104660	8930	8930	8930	8930	0
104	20240110	184300	227104660	8930	8930	8930	8930	0
105	20240110	184200	227104660	8930	8930	8930	8930	0
106	20240110	184100	227104660	8930	8930	8930	8930	0
107	20240110	184000	227104660	8930	8930	8930	8930	0
108	20240110	183900	227104660	8930	8930	8930	8930	0
109	20240110	183800	227104660	8930	8930	8930	8930	0
110	20240110	183700	227104660	8930	8930	8930	8930	0
111	20240110	183600	227104660	8930	8930	8930	8930	0
112	20240110	183500	227104660	8930	8930	8930	8930	0
113	20240110	183400	227104660	8930	8930	8930	8930	0
114	20240110	183300	227104660	8930	8930	8930	8930	0
115	20240110	183200	227104660	8930	8930	8930	8930	0
116	20240110	183100	227104660	8930	8930	8930	8930	0
117	20240110	183000	227104660	8930	8930	8930	8930	0
118	20240110	182900	227104660	8930	8930	8930	8930	0
119	20240110	182800	227104660	8930	8930	8930	8930	0
120	20240110	182700	227104660	8930	8930	8930	8930	0
121	20240110	182600	227104660	8930	8930	8930	8930	0
122	20240110	182500	227104660	8930	8930	8930	8930	1993
123	20240110	182400	227104660	8930	8930	8930	8930	0
124	20240110	182300	227104660	8930	8930	8930	8930	0
125	20240110	182200	227104660	8930	8930	8930	8930	0
126	20240110	182100	227104660	8930	8930	8930	8930	0
127	20240110	182000	227104660	8930	8930	8930	8930	0
128	20240110	181900	227104660	8930	8930	8930	8930	0
129	20240110	181800	227104660	8930	8930	8930	8930	0
130	20240110	181700	227104660	8930	8930	8930	8930	0
131	20240110	181600	227104660	8930	8930	8930	8930	0
132	20240110	181500	227104660	8930	8930	8930	8930	0
133	20240110	181400	227104660	8930	8930	8930	8930	0
134	20240110	181300	227104660	8930	8930	8930	8930	0
135	20240110	181200	227104660	8930	8930	8930	8930	0
136	20240110	181100	227104660	8930	8930	8930	8930	0
137	20240110	181000	227104660	8930	8930	8930	8930	0
138	20240110	180900	227104660	8930	8930	8930	8930	0
139	20240110	180800	227104660	8930	8930	8930	8930	0
140	20240110	180700	227104660	8930	8930	8930	8930	0
141	20240110	180600	227104660	8930	8930	8930	8930	0
142	20240110	180500	227104660	8930	8930	8930	8930	0
143	20240110	180400	227104660	8930	8930	8930	8930	0
144	20240110	180300	227104660	8930	8930	8930	8930	0
145	20240110	180200	227104660	8930	8930	8930	8930	0
146	20240110	180100	227104660	8930	8930	8930	8930	0
147	20240110	180000	227104660	8930	8930	8930	8930	0
148	20240110	175900	227104660	8930	8930	8930	8930	0
149	20240110	175800	227104660	8930	8930	8930	8930	0
150	20240110	175700	227104660	8930	8930	8930	8930	0
151	20240110	175600	227104660	8930	8930	8930	8930	0
152	20240110	175500	227104660	8930	8930	8930	8930	1993
153	20240110	175400	227104660	8930	8930	8930	8930	0
154	20240110	175300	227104660	8930	8930	8930	8930	0
155	20240110	175200	227104660	8930	8930	8930	8930	0
156	20240110	175100	227104660	8930	8930	8930	8930	0
157	20240110	175000	227104660	8930	8930	8930	8930	0
158	20240110	174900	227104660	8930	8930	8930	8930	0
159	20240110	174800	227104660	8930	8930	8930	8930	0
160	20240110	174700	227104660	8930	8930	8930	8930	0
161	20240110	174600	227104660	8930	8930	8930	8930	0
162	20240110	174500	227104660	8930	8930	8930	8930	0
163	20240110	174400	227104660	8930	8930	8930	8930	0
164	20240110	174300	227104660	8930	8930	8930	8930	0
165	20240110	174200	227104660	8930	8930	8930	8930	0
166	20240110	174100	227104660	8930	8930	8930	8930	0
167	20240110	174000	227104660	8930	8930	8930	8930	0
168	20240110	173900	227104660	8930	8930	8930	8930	0
169	20240110	173800	227104660	8930	8930	8930	8930	0
170	20240110	173700	227104660	8930	8930	8930	8930	0
171	20240110	173600	227104660	8930	8930	8930	8930	0
172	20240110	173500	227104660	8930	8930	8930	8930	0
173	20240110	173400	227104660	8930	8930	8930	8930	0
174	20240110	173300	227104660	8930	8930	8930	8930	0
175	20240110	173200	227104660	8930	8930	8930	8930	0
176	20240110	173100	227104660	8930	8930	8930	8930	0
177	20240110	173000	227104660	8930	8930	8930	8930	0
178	20240110	172900	227104660	8930	8930	8930	8930	0
179	20240110	172800	227104660	8930	8930	8930	8930	0
180	20240110	172700	227104660	8930	8930	8930	8930	0
181	20240110	172600	227104660	8930	8930	8930	8930	0
182	20240110	172500	227104660	8930	8930	8930	8930	1993
183	20240110	172400	227104660	8930	8930	8930	8930	0
184	20240110	172300	227104660	8930	8930	8930	8930	0
185	20240110	172200	227104660	8930	8930	8930	8930	0
186	20240110	172100	227104660	8930	8930	8930	8930	0
187	20240110	172000	227104660	8930	8930	8930	8930	0
188	20240110	171900	227104660	8930	8930	8930	8930	0
189	20240110	171800	227104660	8930	8930	8930	8930	0
190	20240110	171700	227104660	8930	8930	8930	8930	0
191	20240110	171600	227104660	8930	8930	8930	8930	0
192	20240110	171500	227104660	8930	8930	8930	8930	0
193	20240110	171400	227104660	8930	8930	8930	8930	0
194	20240110	171300	227104660	8930	8930	8930	8930	0
195	20240110	171200	227104660	8930	8930	8930	8930	0
196	20240110	171100	227104660	8930	8930	8930	8930	0
197	20240110	171000	227104660	8930	8930	8930	8930	0
198	20240110	170900	227104660	8930	8930	8930	8930	0
199	20240110	170800	227104660	8930	8930	8930	8930	0
200	20240110	170700	227104660	8930	8930	8930	8930	0
201	20240110	170600	227104660	8930	8930	8930	8930	0
202	20240110	170500	227104660	8930	8930	8930	8930	0
203	20240110	170400	227104660	8930	8930	8930	8930	0
204	20240110	170300	227104660	8930	8930	8930	8930	0
205	20240110	170200	227104660	8930	8930	8930	8930	0
206	20240110	170100	227104660	8930	8930	8930	8930	0
207	20240110	170000	227104660	8930	8930	8930	8930	0
208	20240110	165900	227104660	8930	8930	8930	8930	0
209	20240110	165800	227104660	8930	8930	8930	8930	0
210	20240110	165700	227104660	8930	8930	8930	8930	0
211	20240110	165600	227104660	8930	8930	8930	8930	0
212	20240110	165500	227104660	8930	8930	8930	8930	1993
213	20240110	165400	227104660	8930	8930	8930	8930	0
214	20240110	165300	227104660	8930	8930	8930	8930	0
215	20240110	165200	227104660	8930	8930	8930	8930	0
216	20240110	165100	227104660	8930	8930	8930	8930	0
217	20240110	165000	227104660	8930	8930	8930	8930	0
218	20240110	164900	227104660	8930	8930	8930	8930	0
219	20240110	164800	227104660	8930	8930	8930	8930	0
220	20240110	164700	227104660	8930	8930	8930	8930	0
221	20240110	164600	227104660	8930	8930	8930	8930	0
222	20240110	164500	227104660	8930	8930	8930	8930	0
223	20240110	164400	227104660	8930	8930	8930	8930	0
224	20240110	164300	227104660	8930	8930	8930	8930	0
225	20240110	164200	227104660	8930	8930	8930	8930	0
226	20240110	164100	227104660	8930	8930	8930	8930	0
227	20240110	164000	227104660	8930	8930	8930	8930	0
228	20240110	163900	227104660	8930	8930	8930	8930	0
229	20240110	163800	227104660	8930	8930	8930	8930	0
230	20240110	163700	227104660	8930	8930	8930	8930	0
231	20240110	163600	227104660	8930	8930	8930	8930	0
232	20240110	163500	227104660	8930	8930	8930	8930	0
233	20240110	163400	227104660	8930	8930	8930	8930	0
234	20240110	163300	227104660	8930	8930	8930	8930	0
235	20240110	163200	227104660	8930	8930	8930	8930	0
236	20240110	163100	227104660	8930	8930	8930	8930	0
237	20240110	163000	227104660	8930	8930	8930	8930	0
238	20240110	162900	227104660	8930	8930	8930	8930	0
239	20240110	162800	227104660	8930	8930	8930	8930	0
240	20240110	162700	227104660	8930	8930	8930	8930	0
241	20240110	162600	227104660	8930	8930	8930	8930	0
242	20240110	162500	227104660	8930	8930	8930	8930	1993
243	20240110	162400	227104660	8930	8930	8930	8930	0
244	20240110	162300	227104660	8930	8930	8930	8930	0
245	20240110	162200	227104660	8930	8930	8930	8930	0
246	20240110	162100	227104660	8930	8930	8930	8930	0
247	20240110	162000	227104660	8930	8930	8930	8930	0
248	20240110	161900	227104660	8930	8930	8930	8930	0
249	20240110	161800	227104660	8930	8930	8930	8930	0
250	20240110	161700	227104660	8930	8930	8930	8930	0
251	20240110	161600	227104660	8930	8930	8930	8930	0
252	20240110	161500	227104660	8930	8930	8930	8930	0
253	20240110	161400	227104660	8930	8930	8930	8930	0
254	20240110	161300	227104660	8930	8930	8930	8930	0
255	20240110	161200	227104660	8930	8930	8930	8930	0
256	20240110	161100	227104660	8930	8930	8930	8930	0
257	20240110	161000	227104660	8930	8930	8930	8930	0
258	20240110	160900	227104660	8930	8930	8930	8930	0
259	20240110	160800	227104660	8930	8930	8930	8930	0
260	20240110	160700	227104660	8930	8930	8930	8930	0
261	20240110	160600	227104660	8930	8930	8930	8930	0
262	20240110	160500	227104660	8930	8930	8930	8930	0
263	20240110	160400	227104660	8930	8930	8930	8930	0
264	20240110	160300	227104660	8930	8930	8930	8930	0
265	20240110	160200	227104660	8930	8930	8930	8930	0
266	20240110	160100	227104660	8930	8930	8930	8930	0
267	20240110	160000	227104660	8930	8930	8930	8930	0
268	20240110	155900	227104660	8930	8930	8930	8930	0
269	20240110	155800	227104660	8930	8930	8930	8930	0
270	20240110	155700	227104660	8930	8930	8930	8930	0
271	20240110	155600	227104660	8930	8930	8930	8930	0
272	20240110	155500	227104660	8930	8930	8930	8930	1993
273	20240110	155400	227104660	8930	8930	8930	8930	0
274	20240110	155300	227104660	8930	8930	8930	8930	0
275	20240110	155200	227104660	8930	8930	8930	8930	0
276	20240110	155100	227104660	8930	8930	8930	8930	0
277	20240110	155000	227104660	8930	8930	8930	8930	0
278	20240110	154900	227104660	8930	8930	8930	8930	0
279	20240110	154800	227104660	8930	8930	8930	8930	0
280	20240110	154700	227104660	8930	8930	8930	8930	0
281	20240110	154600	227104660	8930	8930	8930	8930	0
282	20240110	154500	227104660	8930	8930	8930	8930	0
283	20240110	154400	227104660	8930	8930	8930	8930	0
284	20240110	154300	227104660	8930	8930	8930	8930	0
285	20240110	154200	227104660	8930	8930	8930	8930	0
286	20240110	154100	227104660	8930	8930	8930	8930	0
287	20240110	154000	227104660	8930	8930	8930	8930	0
288	20240110	153900	227104660	8930	8930	8930	8930	0
289	20240110	153800	227104660	8930	8930	8930	8930	0
290	20240110	153700	227104660	8930	8930	8930	8930	0
291	20240110	153600	227104660	8930	8930	8930	8930	0
292	20240110	153500	227104660	8930	8930	8930	8930	0
293	20240110	153400	227104660	8930	8930	8930	8930	0
294	20240110	153300	227104660	8930	8930	8930	8930	0
295	20240110	153200	227104660	8930	8930	8930	8930	0
296	20240110	153100	227104660	8930	8930	8930	8930	0
297	20240110	153000	227104660	8930	8930	8930	8930	1993
298	20240110	152900	209307170	8970	8970	8970	8970	0
299	20240110	152800	209307170	8970	8970	8970	8970	0
300	20240110	152700	209307170	8970	8970	8970	8970	0
301	20240110	152600	209307170	8970	8970	8970	8970	0
302	20240110	152500	209307170	8970	8970	8970	8970	0
303	20240110	152400	209307170	8970	8970	8970	8970	0
304	20240110	152300	209307170	8970	8970	8970	8970	0
305	20240110	152200	209307170	8970	8970	8970	8970	0
306	20240110	152100	209307170	8970	8970	8970	8970	0
307	20240110	152000	209307170	8970	8970	8970	8970	0
308	20240110	151900	209307170	8970	8960	8980	8960	345
309	20240110	151800	206214400	8980	8980	8980	8980	25
310	20240110	151700	205989900	8980	8980	8980	8970	158
311	20240110	151600	204571080	8980	8980	8980	8980	0
312	20240110	151500	204571080	8980	8980	8980	8980	0
313	20240110	151400	204571080	8980	8980	8980	8980	0
314	20240110	151300	204571080	8980	8980	8980	8980	55
315	20240110	151200	204077180	8980	8980	8980	8980	0
316	20240110	151100	204077180	8980	8980	8980	8980	0
317	20240110	151000	204077180	8980	8980	8980	8980	0
318	20240110	150900	204077180	8980	8980	8980	8980	0
319	20240110	150800	204077180	8980	8970	8980	8970	7
320	20240110	150700	204014360	8970	8970	8970	8970	0
321	20240110	150600	204014360	8970	8970	8970	8970	66
322	20240110	150500	203422340	8970	8970	8970	8970	0
323	20240110	150400	203422340	8970	8970	8970	8970	3
324	20240110	150300	203395430	8970	8970	8970	8960	9
325	20240110	150200	203314720	8970	8970	8970	8970	0
326	20240110	150100	203314720	8970	8970	8970	8970	0
327	20240110	150000	203314720	8970	8930	8970	8930	7
328	20240110	145900	203252170	8930	8950	8950	8930	413
329	20240110	145800	199560050	8950	8960	9000	8950	37
330	20240110	145700	199228790	8960	8960	8960	8960	0
331	20240110	145600	199228790	8960	8950	8960	8950	7
332	20240110	145500	199166090	8950	8960	8960	8950	31
333	20240110	145400	198888600	8950	8960	8960	8950	140
334	20240110	145300	197635470	8970	8970	8970	8970	1
335	20240110	145200	197626500	9000	9000	9000	9000	1
336	20240110	145100	197617500	9000	9000	9000	9000	9
337	20240110	145000	197536500	9000	9000	9000	9000	0
338	20240110	144900	197536500	9000	9000	9000	9000	0
339	20240110	144800	197536500	9000	8960	9000	8960	17
340	20240110	144700	197383540	9000	9000	9000	9000	0
341	20240110	144600	197383540	9000	8980	9000	8980	1001
342	20240110	144500	188384490	8980	8980	8980	8980	0
343	20240110	144400	188384490	8980	8980	8980	8980	0
344	20240110	144300	188384490	8980	8980	8980	8980	0
345	20240110	144200	188384490	8980	8980	8980	8980	0
346	20240110	144100	188384490	8980	8980	8980	8980	77
347	20240110	144000	187693030	8980	8980	8980	8980	0
348	20240110	143900	187693030	8980	8980	8980	8980	0
349	20240110	143800	187693030	8980	8980	8980	8980	4
350	20240110	143700	187657110	8950	8950	8950	8950	0
351	20240110	143600	187657110	8950	8950	8950	8950	1000
352	20240110	143500	178707110	8980	8980	8980	8980	0
353	20240110	143400	178707110	8980	8980	8980	8980	0
354	20240110	143300	178707110	8980	8980	8980	8980	0
355	20240110	143200	178707110	8980	8980	8980	8980	23
356	20240110	143100	178500570	8970	8970	8970	8970	2
357	20240110	143000	178482630	8970	8970	8970	8970	0
358	20240110	142900	178482630	8970	8970	8970	8970	0
359	20240110	142800	178482630	8970	8970	8970	8970	5
360	20240110	142700	178437780	8960	8950	8960	8950	6
361	20240110	142600	178384040	8950	8950	8950	8950	12
362	20240110	142500	178276640	8950	8950	8950	8950	20
363	20240110	142400	178097640	8960	8960	8960	8960	13
364	20240110	142300	177981160	8950	8950	8950	8950	13
365	20240110	142200	177864810	8970	8970	8970	8970	1
366	20240110	142100	177855840	8950	8950	8950	8950	0
367	20240110	142000	177855840	8950	8950	8950	8950	18
368	20240110	141900	177694740	8950	8950	8950	8950	7
369	20240110	141800	177632090	8950	8960	8960	8950	49
370	20240110	141700	177193100	8960	8960	8960	8960	6
371	20240110	141600	177139340	8960	8960	8960	8960	6
372	20240110	141500	177085580	8960	8960	8960	8960	1
373	20240110	141400	177076620	8960	8960	8960	8960	1
374	20240110	141300	177067660	8960	8960	8960	8960	0
375	20240110	141200	177067660	8960	8960	8960	8960	3
376	20240110	141100	177040780	8980	8980	8980	8980	0
377	20240110	141000	177040780	8980	8980	8980	8980	0
378	20240110	140900	177040780	8980	8980	8980	8980	0
379	20240110	140800	177040780	8980	8980	8980	8980	10
380	20240110	140700	176950980	8980	8980	8980	8980	10
381	20240110	140600	176861180	8980	8980	8980	8980	1
382	20240110	140500	176852200	8980	8980	8980	8980	1
383	20240110	140400	176843220	8990	8990	8990	8990	0
384	20240110	140300	176843220	8990	8990	8990	8990	0
385	20240110	140200	176843220	8990	8990	8990	8990	1
386	20240110	140100	176834230	8980	8980	8980	8980	0
387	20240110	140000	176834230	8980	8980	8980	8980	2
388	20240110	135900	176816270	8960	8960	8960	8960	0
389	20240110	135800	176816270	8960	8960	8960	8960	0
390	20240110	135700	176816270	8960	8960	8960	8960	2
391	20240110	135600	176798350	8960	8960	8960	8960	0
392	20240110	135500	176798350	8960	8970	8970	8960	17
393	20240110	135400	176645980	8960	8960	8960	8960	2
394	20240110	135300	176628060	8960	8960	8960	8960	0
395	20240110	135200	176628060	8960	8960	8960	8960	6
396	20240110	135100	176574300	8960	8960	8960	8960	0
397	20240110	135000	176574300	8960	8960	8960	8960	1
398	20240110	134900	176565340	8970	8970	8970	8970	4
399	20240110	134800	176529460	8970	8970	8970	8970	1
400	20240110	134700	176520490	8980	8980	8980	8980	0
401	20240110	134600	176520490	8980	8990	9000	8980	11
402	20240110	134500	176421620	9000	9000	9000	9000	2001
403	20240110	134400	158412620	8960	8960	8960	8960	0
404	20240110	134300	158412620	8960	8960	8960	8960	1
405	20240110	134200	158403660	8980	8980	8980	8980	0
406	20240110	134100	158403660	8980	8970	8980	8970	18
407	20240110	134000	158242120	8960	8960	8960	8960	0
408	20240110	133900	158242120	8960	8960	8960	8960	0
409	20240110	133800	158242120	8960	8970	8970	8960	11
410	20240110	133700	158143510	8990	8990	8990	8990	0
411	20240110	133600	158143510	8990	8990	8990	8990	1
412	20240110	133500	158134520	8970	8970	8970	8970	0
413	20240110	133400	158134520	8970	8970	8970	8970	0
414	20240110	133300	158134520	8970	8970	8970	8970	10
415	20240110	133200	158044820	9000	8960	9000	8960	3
416	20240110	133100	158017890	8970	8970	8970	8970	5
417	20240110	133000	157973040	8970	8970	8970	8970	3
418	20240110	132900	157946130	8960	8960	8960	8960	3
419	20240110	132800	157919250	8990	9000	9000	8990	3
420	20240110	132700	157892270	8960	8960	8960	8960	1
421	20240110	132600	157883310	8950	8950	8950	8950	0
422	20240110	132500	157883310	8950	8950	8950	8950	6
423	20240110	132400	157829610	8950	8950	8950	8950	7
424	20240110	132300	157766960	8960	8970	9000	8960	1147
425	20240110	132200	147446460	8950	8950	8950	8950	0
426	20240110	132100	147446460	8950	8950	8950	8950	8
427	20240110	132000	147374860	8960	8960	8960	8960	0
428	20240110	131900	147374860	8960	8950	8970	8950	18
429	20240110	131800	147213680	8940	8940	8940	8940	0
430	20240110	131700	147213680	8940	8940	8940	8940	1
431	20240110	131600	147204740	8940	8940	8940	8940	0
432	20240110	131500	147204740	8940	8940	8940	8940	2
433	20240110	131400	147186860	8940	8940	8940	8940	5
434	20240110	131300	147142160	8940	8940	8940	8940	0
435	20240110	131200	147142160	8940	8940	8940	8940	4
436	20240110	131100	147106400	8930	8930	8930	8930	5
437	20240110	131000	147061750	8950	8950	8950	8950	0
438	20240110	130900	147061750	8950	8950	8950	8950	0
439	20240110	130800	147061750	8950	8950	8950	8950	4
440	20240110	130700	147025950	8970	8970	8970	8970	0
441	20240110	130600	147025950	8970	8970	8970	8970	0
442	20240110	130500	147025950	8970	8920	8970	8920	51
443	20240110	130400	146568530	8930	8930	8930	8930	0
444	20240110	130300	146568530	8930	8930	8930	8930	19
445	20240110	130200	146398860	8920	8960	8960	8920	804
446	20240110	130100	139222340	8950	8950	8950	8950	0
447	20240110	130000	139222340	8950	8950	8950	8950	12
448	20240110	125900	139114940	8950	8950	8950	8950	1
449	20240110	125800	139105990	8980	8980	8980	8980	0
450	20240110	125700	139105990	8980	8980	8980	8980	2
451	20240110	125600	139088030	8950	8950	8950	8950	84
452	20240110	125500	138336230	8950	8950	8950	8950	0
453	20240110	125400	138336230	8950	8950	8950	8950	0
454	20240110	125300	138336230	8950	8950	8950	8950	201
455	20240110	125200	136537280	8930	8930	8950	8930	19
456	20240110	125100	136367590	8930	8930	8930	8930	0
457	20240110	125000	136367590	8930	8930	8930	8930	2
458	20240110	124900	136349730	8930	8930	8930	8930	6
459	20240110	124800	136296150	8930	8950	8950	8930	3
460	20240110	124700	136269340	8930	8940	8940	8930	400
461	20240110	124600	132694270	8940	8940	8940	8940	3
462	20240110	124500	132667450	8950	8950	8950	8950	5
463	20240110	124400	132622700	8950	8950	8950	8950	0
464	20240110	124300	132622700	8950	8950	8950	8950	983
465	20240110	124200	123824850	8990	8990	8990	8990	800
466	20240110	124100	116632850	8990	8990	8990	8990	0
467	20240110	124000	116632850	8990	8940	8990	8940	6
468	20240110	123900	116579150	8970	8970	8970	8970	0
469	20240110	123800	116579150	8970	8970	8970	8970	15
470	20240110	123700	116444600	8950	8960	8960	8950	558
471	20240110	123600	111450400	8970	8970	8970	8970	0
472	20240110	123500	111450400	8970	8970	8970	8970	0
473	20240110	123400	111450400	8970	8970	8970	8970	0
474	20240110	123300	111450400	8970	8970	8970	8970	0
475	20240110	123200	111450400	8970	8970	8970	8970	1
476	20240110	123100	111441430	8970	8970	8970	8970	0
477	20240110	123000	111441430	8970	8970	8970	8970	0
478	20240110	122900	111441430	8970	8970	8970	8970	3
479	20240110	122800	111414520	8970	8970	8970	8970	0
480	20240110	122700	111414520	8970	8970	8970	8970	0
481	20240110	122600	111414520	8970	8970	8970	8970	2
482	20240110	122500	111396580	8950	8950	8950	8950	1
483	20240110	122400	111387630	8950	8950	8950	8950	15
484	20240110	122300	111253380	8950	8950	8950	8950	5
485	20240110	122200	111208630	8950	8950	8950	8950	281
486	20240110	122100	108693680	8950	8960	8960	8950	429
487	20240110	122000	104849970	8970	8970	8970	8970	207
488	20240110	121900	102993180	8970	8970	8970	8970	0
489	20240110	121800	102993180	8970	8970	8970	8970	8
490	20240110	121700	102921420	8990	8990	8990	8990	0
491	20240110	121600	102921420	8990	8970	8990	8970	11
492	20240110	121500	102822550	9000	9000	9000	9000	0
493	20240110	121400	102822550	9000	9000	9000	9000	0
494	20240110	121300	102822550	9000	9000	9000	9000	0
495	20240110	121200	102822550	9000	8980	9000	8980	10
496	20240110	121100	102732580	8980	8980	8980	8980	1
497	20240110	121000	102723600	8980	8980	8980	8980	7
498	20240110	120900	102660740	8970	8970	8970	8970	0
499	20240110	120800	102660740	8970	8980	8980	8970	36
500	20240110	120700	102337620	8980	8980	8980	8980	0
501	20240110	120600	102337620	8980	8980	8980	8980	4
502	20240110	120500	102301700	8980	8980	8980	8980	25
503	20240110	120400	102077200	8990	8990	8990	8990	2
504	20240110	120300	102059220	9000	8980	9000	8970	225
505	20240110	120200	100038440	8990	8990	8990	8990	0
506	20240110	120100	100038440	8990	8990	8990	8990	22
507	20240110	120000	99840660	8990	8990	8990	8990	5
508	20240110	115900	99795710	9000	9000	9000	9000	0
509	20240110	115800	99795710	9000	9000	9000	9000	0
510	20240110	115700	99795710	9000	9000	9000	9000	0
511	20240110	115600	99795710	9000	9000	9000	9000	44
512	20240110	115500	99399710	9000	9000	9000	9000	25
513	20240110	115400	99174710	9000	9000	9000	8990	22
514	20240110	115300	98976750	9000	9000	9000	9000	0
515	20240110	115200	98976750	9000	9000	9000	9000	0
516	20240110	115100	98976750	9000	9000	9000	9000	3
517	20240110	115000	98949750	8980	8980	8980	8980	10
518	20240110	114900	98859950	8980	8980	8980	8980	8
519	20240110	114800	98788110	9000	9000	9000	9000	0
520	20240110	114700	98788110	9000	8980	9000	8980	14
521	20240110	114600	98662270	8980	8980	8980	8980	16
522	20240110	114500	98518590	9000	9000	9000	9000	111
523	20240110	114400	97519590	9000	9030	9030	8990	2058
524	20240110	114300	78968420	9030	9030	9030	9030	4
525	20240110	114200	78932300	9040	9040	9040	9040	0
526	20240110	114100	78932300	9040	9040	9040	9040	0
527	20240110	114000	78932300	9040	9040	9040	9040	0
528	20240110	113900	78932300	9040	9040	9040	9040	0
529	20240110	113800	78932300	9040	9040	9040	9040	0
530	20240110	113700	78932300	9040	9040	9040	9040	0
531	20240110	113600	78932300	9040	9040	9040	9040	5
532	20240110	113500	78887100	9050	9050	9050	9050	0
533	20240110	113400	78887100	9050	9050	9050	9050	0
534	20240110	113300	78887100	9050	9050	9050	9050	0
535	20240110	113200	78887100	9050	9030	9050	9030	2
536	20240110	113100	78869020	9020	9020	9020	9020	4
537	20240110	113000	78832940	9030	9030	9030	9030	0
538	20240110	112900	78832940	9030	9030	9030	9030	0
539	20240110	112800	78832940	9030	9040	9040	9030	1695
540	20240110	112700	63515240	9050	9050	9050	9050	0
541	20240110	112600	63515240	9050	9050	9050	9050	2
542	20240110	112500	63497140	9050	9050	9050	9050	0
543	20240110	112400	63497140	9050	9050	9050	9050	0
544	20240110	112300	63497140	9050	9050	9050	9050	9
545	20240110	112200	63415690	9040	9050	9050	9040	110
546	20240110	112100	62420210	9050	9050	9050	9050	0
547	20240110	112000	62420210	9050	9040	9050	9040	5
548	20240110	111900	62374990	9040	9040	9040	9040	0
549	20240110	111800	62374990	9040	9040	9040	9040	16
550	20240110	111700	62230350	9040	9040	9040	9040	6
551	20240110	111600	62176110	9040	9040	9040	9040	253
552	20240110	111500	59888990	9060	9060	9060	9060	0
553	20240110	111400	59888990	9060	9060	9060	9060	0
554	20240110	111300	59888990	9060	9060	9060	9060	4
555	20240110	111200	59852750	9060	9060	9060	9060	0
556	20240110	111100	59852750	9060	9060	9060	9060	0
557	20240110	111000	59852750	9060	9060	9060	9060	64
558	20240110	110900	59272910	9040	9040	9040	9040	0
559	20240110	110800	59272910	9040	9040	9040	9040	19
560	20240110	110700	59101150	9040	9040	9040	9040	0
561	20240110	110600	59101150	9040	9040	9040	9040	4
562	20240110	110500	59064990	9040	9040	9040	9040	12
563	20240110	110400	58956510	9070	9070	9070	9070	0
564	20240110	110300	58956510	9070	9070	9070	9070	0
565	20240110	110200	58956510	9070	9070	9070	9070	0
566	20240110	110100	58956510	9070	9070	9070	9070	5
567	20240110	110000	58911160	9080	9080	9080	9080	0
568	20240110	105900	58911160	9080	9080	9080	9080	5
569	20240110	105800	58865760	9030	9030	9030	9030	0
570	20240110	105700	58865760	9030	9030	9030	9030	0
571	20240110	105600	58865760	9030	9030	9030	9030	10
572	20240110	105500	58775460	9030	9030	9030	9030	0
573	20240110	105400	58775460	9030	9030	9030	9030	4
574	20240110	105300	58739340	9030	9040	9040	9030	85
575	20240110	105200	57971780	9040	9070	9070	9040	204
576	20240110	105100	56127560	9040	9040	9040	9040	0
577	20240110	105000	56127560	9040	9040	9040	9040	0
578	20240110	104900	56127560	9040	9040	9040	9040	0
579	20240110	104800	56127560	9040	9040	9040	9040	0
580	20240110	104700	56127560	9040	9030	9040	9030	24
581	20240110	104600	55910830	9030	9040	9040	9030	500
582	20240110	104500	51395420	9040	9040	9040	9040	15
583	20240110	104400	51259820	9040	9070	9070	9040	3
584	20240110	104300	51232670	9080	9080	9080	9080	0
585	20240110	104200	51232670	9080	9080	9080	9080	0
586	20240110	104100	51232670	9080	9080	9080	9080	0
587	20240110	104000	51232670	9080	9040	9080	9040	10
588	20240110	103900	51141910	9040	9050	9050	9040	3
589	20240110	103800	51114770	9060	9060	9060	9060	0
590	20240110	103700	51114770	9060	9070	9070	9060	4
591	20240110	103600	51078510	9070	9070	9070	9070	0
592	20240110	103500	51078510	9070	9070	9070	9070	0
593	20240110	103400	51078510	9070	9070	9070	9070	3
594	20240110	103300	51051300	9040	9040	9040	9040	0
595	20240110	103200	51051300	9040	9040	9040	9040	0
596	20240110	103100	51051300	9040	9040	9040	9040	0
597	20240110	103000	51051300	9040	9040	9050	9040	12
598	20240110	102900	50942810	9040	9040	9040	9040	108
599	20240110	102800	49966490	9040	9040	9040	9040	0
600	20240110	102700	49966490	9040	9070	9070	9040	63
601	20240110	102600	49396820	9080	9080	9080	9080	0
602	20240110	102500	49396820	9080	9070	9080	9070	32
603	20240110	102400	49106530	9040	9040	9040	9040	4
604	20240110	102300	49070370	9040	9040	9040	9040	74
605	20240110	102200	48401410	9040	9040	9040	9040	1
606	20240110	102100	48392370	9040	9040	9040	9040	1
607	20240110	102000	48383330	9050	9040	9050	9040	8
608	20240110	101900	48310990	9050	9050	9050	9050	0
609	20240110	101800	48310990	9050	9050	9050	9050	3
610	20240110	101700	48283840	9040	9040	9040	9040	1
611	20240110	101600	48274800	9040	9040	9040	9040	7
612	20240110	101500	48211520	9040	9060	9060	9040	12
613	20240110	101400	48103020	9040	9040	9040	9040	2
614	20240110	101300	48084940	9030	9030	9030	9030	6
615	20240110	101200	48030760	9030	9030	9030	9030	0
616	20240110	101100	48030760	9030	9040	9040	9030	48
617	20240110	101000	47597180	9030	9030	9030	9030	1
618	20240110	100900	47588150	9100	9040	9100	9040	16
619	20240110	100800	47442610	9030	9030	9030	9030	0
620	20240110	100700	47442610	9030	9050	9140	9030	73
621	20240110	100600	46783260	9110	9110	9110	9110	0
622	20240110	100500	46783260	9110	9110	9110	9110	0
623	20240110	100400	46783260	9110	9110	9110	9110	0
624	20240110	100300	46783260	9110	9110	9110	9110	0
625	20240110	100200	46783260	9110	9110	9110	9110	0
626	20240110	100100	46783260	9110	9110	9110	9110	0
627	20240110	100000	46783260	9110	9110	9110	9110	0
628	20240110	095900	46783260	9110	9110	9110	9110	8
629	20240110	095800	46710380	9020	9020	9020	9020	0
630	20240110	095700	46710380	9020	9050	9170	9020	431
631	20240110	095600	42796600	9020	9010	9020	9010	2
632	20240110	095500	42778570	9020	9020	9020	9020	72
633	20240110	095400	42129130	9060	9020	9060	9010	734
634	20240110	095300	35508340	9030	9030	9030	9030	633
635	20240110	095200	29792350	9040	9040	9050	9040	89
636	20240110	095100	28987740	9040	9040	9040	9040	15
637	20240110	095000	28852140	9120	9120	9120	9120	0
638	20240110	094900	28852140	9120	9030	9120	9030	15
639	20240110	094800	28716440	9030	9030	9040	9030	5
640	20240110	094700	28671280	9030	9030	9030	9030	4
641	20240110	094600	28635160	9030	9050	9050	9030	250
642	20240110	094500	26375580	9050	9050	9050	9050	6
643	20240110	094400	26321280	9050	9050	9050	9050	30
644	20240110	094300	26049780	9050	9050	9050	9050	2
645	20240110	094200	26031680	9050	9050	9050	9050	2
646	20240110	094100	26013580	9040	9040	9040	9040	0
647	20240110	094000	26013580	9040	9040	9040	9040	0
648	20240110	093900	26013580	9040	9040	9040	9040	10
649	20240110	093800	25923180	9040	9070	9070	9040	237
650	20240110	093700	23780640	9080	9080	9080	9080	0
651	20240110	093600	23780640	9080	9080	9080	9080	0
652	20240110	093500	23780640	9080	9080	9080	9080	0
653	20240110	093400	23780640	9080	9080	9080	9080	0
654	20240110	093300	23780640	9080	9080	9080	9080	0
655	20240110	093200	23780640	9080	9080	9080	9080	0
656	20240110	093100	23780640	9080	9080	9080	9080	0
657	20240110	093000	23780640	9080	9080	9080	9080	0
658	20240110	092900	23780640	9080	9080	9080	9080	0
659	20240110	092800	23780640	9080	9080	9080	9080	0
660	20240110	092700	23780640	9080	9080	9080	9080	0
661	20240110	092600	23780640	9080	9080	9080	9080	0
662	20240110	092500	23780640	9080	9080	9080	9080	0
663	20240110	092400	23780640	9080	9080	9080	9080	1
664	20240110	092300	23771560	9060	9060	9060	9060	10
665	20240110	092200	23680960	9100	9100	9100	9100	0
666	20240110	092100	23680960	9100	9100	9100	9100	0
667	20240110	092000	23680960	9100	9100	9100	9100	1
668	20240110	091900	23671860	9100	9100	9100	9100	0
669	20240110	091800	23671860	9100	9040	9100	9040	79
670	20240110	091700	22957620	9040	9030	9040	9030	249
671	20240110	091600	20707150	9030	9030	9030	9030	0
672	20240110	091500	20707150	9030	9030	9030	9030	16
673	20240110	091400	20562670	9030	9020	9030	9020	11
674	20240110	091300	20463410	9020	9020	9050	9020	85
675	20240110	091200	19695420	9040	9040	9040	9040	266
676	20240110	091100	17290780	9040	9060	9060	9040	472
677	20240110	091000	13014830	9070	9080	9080	9070	201
678	20240110	090900	11189760	9070	9080	9080	9070	369
679	20240110	090800	7839470	9090	9090	9090	9090	27
680	20240110	090700	7594040	9120	9120	9120	9120	0
681	20240110	090600	7594040	9120	9120	9120	9120	164
682	20240110	090500	6098360	9120	9120	9120	9120	436
683	20240110	090400	2122040	9120	9110	9120	9110	58
684	20240110	090300	1593650	9120	9130	9130	9120	28
685	20240110	090200	1338050	9140	9140	9140	9140	0
686	20240110	090100	1338050	9140	9140	9140	9140	0
687	20240110	090000	1338050	9140	9180	9180	9140	146