KissMeData/244920/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	205200	129382810	4040	4040	4040	4040	590
3	20240110	205100	129382810	4040	4040	4040	4040	0
4	20240110	205000	129382810	4040	4040	4040	4040	0
5	20240110	204900	129382810	4040	4040	4040	4040	0
6	20240110	204800	129382810	4040	4040	4040	4040	0
7	20240110	204700	129382810	4040	4040	4040	4040	0
8	20240110	204600	129382810	4040	4040	4040	4040	0
9	20240110	204500	129382810	4040	4040	4040	4040	0
10	20240110	204400	129382810	4040	4040	4040	4040	0
11	20240110	204300	129382810	4040	4040	4040	4040	0
12	20240110	204200	129382810	4040	4040	4040	4040	0
13	20240110	204100	129382810	4040	4040	4040	4040	0
14	20240110	204000	129382810	4040	4040	4040	4040	0
15	20240110	203900	129382810	4040	4040	4040	4040	0
16	20240110	203800	129382810	4040	4040	4040	4040	0
17	20240110	203700	129382810	4040	4040	4040	4040	0
18	20240110	203600	129382810	4040	4040	4040	4040	0
19	20240110	203500	129382810	4040	4040	4040	4040	0
20	20240110	203400	129382810	4040	4040	4040	4040	0
21	20240110	203300	129382810	4040	4040	4040	4040	0
22	20240110	203200	129382810	4040	4040	4040	4040	0
23	20240110	203100	129382810	4040	4040	4040	4040	0
24	20240110	203000	129382810	4040	4040	4040	4040	0
25	20240110	202900	129382810	4040	4040	4040	4040	0
26	20240110	202800	129382810	4040	4040	4040	4040	0
27	20240110	202700	129382810	4040	4040	4040	4040	0
28	20240110	202600	129382810	4040	4040	4040	4040	0
29	20240110	202500	129382810	4040	4040	4040	4040	0
30	20240110	202400	129382810	4040	4040	4040	4040	0
31	20240110	202300	129382810	4040	4040	4040	4040	0
32	20240110	202200	129382810	4040	4040	4040	4040	590
33	20240110	202100	129382810	4040	4040	4040	4040	0
34	20240110	202000	129382810	4040	4040	4040	4040	0
35	20240110	201900	129382810	4040	4040	4040	4040	0
36	20240110	201800	129382810	4040	4040	4040	4040	0
37	20240110	201700	129382810	4040	4040	4040	4040	0
38	20240110	201600	129382810	4040	4040	4040	4040	0
39	20240110	201500	129382810	4040	4040	4040	4040	0
40	20240110	201400	129382810	4040	4040	4040	4040	0
41	20240110	201300	129382810	4040	4040	4040	4040	0
42	20240110	201200	129382810	4040	4040	4040	4040	0
43	20240110	201100	129382810	4040	4040	4040	4040	0
44	20240110	201000	129382810	4040	4040	4040	4040	0
45	20240110	200900	129382810	4040	4040	4040	4040	0
46	20240110	200800	129382810	4040	4040	4040	4040	0
47	20240110	200700	129382810	4040	4040	4040	4040	0
48	20240110	200600	129382810	4040	4040	4040	4040	0
49	20240110	200500	129382810	4040	4040	4040	4040	0
50	20240110	200400	129382810	4040	4040	4040	4040	0
51	20240110	200300	129382810	4040	4040	4040	4040	0
52	20240110	200200	129382810	4040	4040	4040	4040	0
53	20240110	200100	129382810	4040	4040	4040	4040	0
54	20240110	200000	129382810	4040	4040	4040	4040	0
55	20240110	195900	129382810	4040	4040	4040	4040	0
56	20240110	195800	129382810	4040	4040	4040	4040	0
57	20240110	195700	129382810	4040	4040	4040	4040	0
58	20240110	195600	129382810	4040	4040	4040	4040	0
59	20240110	195500	129382810	4040	4040	4040	4040	0
60	20240110	195400	129382810	4040	4040	4040	4040	0
61	20240110	195300	129382810	4040	4040	4040	4040	0
62	20240110	195200	129382810	4040	4040	4040	4040	590
63	20240110	195100	129382810	4040	4040	4040	4040	0
64	20240110	195000	129382810	4040	4040	4040	4040	0
65	20240110	194900	129382810	4040	4040	4040	4040	0
66	20240110	194800	129382810	4040	4040	4040	4040	0
67	20240110	194700	129382810	4040	4040	4040	4040	0
68	20240110	194600	129382810	4040	4040	4040	4040	0
69	20240110	194500	129382810	4040	4040	4040	4040	0
70	20240110	194400	129382810	4040	4040	4040	4040	0
71	20240110	194300	129382810	4040	4040	4040	4040	0
72	20240110	194200	129382810	4040	4040	4040	4040	0
73	20240110	194100	129382810	4040	4040	4040	4040	0
74	20240110	194000	129382810	4040	4040	4040	4040	0
75	20240110	193900	129382810	4040	4040	4040	4040	0
76	20240110	193800	129382810	4040	4040	4040	4040	0
77	20240110	193700	129382810	4040	4040	4040	4040	0
78	20240110	193600	129382810	4040	4040	4040	4040	0
79	20240110	193500	129382810	4040	4040	4040	4040	0
80	20240110	193400	129382810	4040	4040	4040	4040	0
81	20240110	193300	129382810	4040	4040	4040	4040	0
82	20240110	193200	129382810	4040	4040	4040	4040	0
83	20240110	193100	129382810	4040	4040	4040	4040	0
84	20240110	193000	129382810	4040	4040	4040	4040	0
85	20240110	192900	129382810	4040	4040	4040	4040	0
86	20240110	192800	129382810	4040	4040	4040	4040	0
87	20240110	192700	129382810	4040	4040	4040	4040	0
88	20240110	192600	129382810	4040	4040	4040	4040	0
89	20240110	192500	129382810	4040	4040	4040	4040	0
90	20240110	192400	129382810	4040	4040	4040	4040	0
91	20240110	192300	129382810	4040	4040	4040	4040	0
92	20240110	192200	129382810	4040	4040	4040	4040	590
93	20240110	192100	129382810	4040	4040	4040	4040	0
94	20240110	192000	129382810	4040	4040	4040	4040	0
95	20240110	191900	129382810	4040	4040	4040	4040	0
96	20240110	191800	129382810	4040	4040	4040	4040	0
97	20240110	191700	129382810	4040	4040	4040	4040	0
98	20240110	191600	129382810	4040	4040	4040	4040	0
99	20240110	191500	129382810	4040	4040	4040	4040	0
100	20240110	191400	129382810	4040	4040	4040	4040	0
101	20240110	191300	129382810	4040	4040	4040	4040	0
102	20240110	191200	129382810	4040	4040	4040	4040	0
103	20240110	191100	129382810	4040	4040	4040	4040	0
104	20240110	191000	129382810	4040	4040	4040	4040	0
105	20240110	190900	129382810	4040	4040	4040	4040	0
106	20240110	190800	129382810	4040	4040	4040	4040	0
107	20240110	190700	129382810	4040	4040	4040	4040	0
108	20240110	190600	129382810	4040	4040	4040	4040	0
109	20240110	190500	129382810	4040	4040	4040	4040	0
110	20240110	190400	129382810	4040	4040	4040	4040	0
111	20240110	190300	129382810	4040	4040	4040	4040	0
112	20240110	190200	129382810	4040	4040	4040	4040	0
113	20240110	190100	129382810	4040	4040	4040	4040	0
114	20240110	190000	129382810	4040	4040	4040	4040	0
115	20240110	185900	129382810	4040	4040	4040	4040	0
116	20240110	185800	129382810	4040	4040	4040	4040	0
117	20240110	185700	129382810	4040	4040	4040	4040	0
118	20240110	185600	129382810	4040	4040	4040	4040	0
119	20240110	185500	129382810	4040	4040	4040	4040	0
120	20240110	185400	129382810	4040	4040	4040	4040	0
121	20240110	185300	129382810	4040	4040	4040	4040	0
122	20240110	185200	129382810	4040	4040	4040	4040	590
123	20240110	185100	129382810	4040	4040	4040	4040	0
124	20240110	185000	129382810	4040	4040	4040	4040	0
125	20240110	184900	129382810	4040	4040	4040	4040	0
126	20240110	184800	129382810	4040	4040	4040	4040	0
127	20240110	184700	129382810	4040	4040	4040	4040	0
128	20240110	184600	129382810	4040	4040	4040	4040	0
129	20240110	184500	129382810	4040	4040	4040	4040	0
130	20240110	184400	129382810	4040	4040	4040	4040	0
131	20240110	184300	129382810	4040	4040	4040	4040	0
132	20240110	184200	129382810	4040	4040	4040	4040	0
133	20240110	184100	129382810	4040	4040	4040	4040	0
134	20240110	184000	129382810	4040	4040	4040	4040	0
135	20240110	183900	129382810	4040	4040	4040	4040	0
136	20240110	183800	129382810	4040	4040	4040	4040	0
137	20240110	183700	129382810	4040	4040	4040	4040	0
138	20240110	183600	129382810	4040	4040	4040	4040	0
139	20240110	183500	129382810	4040	4040	4040	4040	0
140	20240110	183400	129382810	4040	4040	4040	4040	0
141	20240110	183300	129382810	4040	4040	4040	4040	0
142	20240110	183200	129382810	4040	4040	4040	4040	0
143	20240110	183100	129382810	4040	4040	4040	4040	0
144	20240110	183000	129382810	4040	4040	4040	4040	0
145	20240110	182900	129382810	4040	4040	4040	4040	0
146	20240110	182800	129382810	4040	4040	4040	4040	0
147	20240110	182700	129382810	4040	4040	4040	4040	0
148	20240110	182600	129382810	4040	4040	4040	4040	0
149	20240110	182500	129382810	4040	4040	4040	4040	0
150	20240110	182400	129382810	4040	4040	4040	4040	0
151	20240110	182300	129382810	4040	4040	4040	4040	0
152	20240110	182200	129382810	4040	4040	4040	4040	590
153	20240110	182100	129382810	4040	4040	4040	4040	0
154	20240110	182000	129382810	4040	4040	4040	4040	0
155	20240110	181900	129382810	4040	4040	4040	4040	0
156	20240110	181800	129382810	4040	4040	4040	4040	0
157	20240110	181700	129382810	4040	4040	4040	4040	0
158	20240110	181600	129382810	4040	4040	4040	4040	0
159	20240110	181500	129382810	4040	4040	4040	4040	0
160	20240110	181400	129382810	4040	4040	4040	4040	0
161	20240110	181300	129382810	4040	4040	4040	4040	0
162	20240110	181200	129382810	4040	4040	4040	4040	0
163	20240110	181100	129382810	4040	4040	4040	4040	0
164	20240110	181000	129382810	4040	4040	4040	4040	0
165	20240110	180900	129382810	4040	4040	4040	4040	0
166	20240110	180800	129382810	4040	4040	4040	4040	0
167	20240110	180700	129382810	4040	4040	4040	4040	0
168	20240110	180600	129382810	4040	4040	4040	4040	0
169	20240110	180500	129382810	4040	4040	4040	4040	0
170	20240110	180400	129382810	4040	4040	4040	4040	0
171	20240110	180300	129382810	4040	4040	4040	4040	0
172	20240110	180200	129382810	4040	4040	4040	4040	0
173	20240110	180100	129382810	4040	4040	4040	4040	0
174	20240110	180000	129382810	4040	4040	4040	4040	0
175	20240110	175900	129382810	4040	4040	4040	4040	0
176	20240110	175800	129382810	4040	4040	4040	4040	0
177	20240110	175700	129382810	4040	4040	4040	4040	0
178	20240110	175600	129382810	4040	4040	4040	4040	0
179	20240110	175500	129382810	4040	4040	4040	4040	0
180	20240110	175400	129382810	4040	4040	4040	4040	0
181	20240110	175300	129382810	4040	4040	4040	4040	0
182	20240110	175200	129382810	4040	4040	4040	4040	590
183	20240110	175100	129382810	4040	4040	4040	4040	0
184	20240110	175000	129382810	4040	4040	4040	4040	0
185	20240110	174900	129382810	4040	4040	4040	4040	0
186	20240110	174800	129382810	4040	4040	4040	4040	0
187	20240110	174700	129382810	4040	4040	4040	4040	0
188	20240110	174600	129382810	4040	4040	4040	4040	0
189	20240110	174500	129382810	4040	4040	4040	4040	0
190	20240110	174400	129382810	4040	4040	4040	4040	0
191	20240110	174300	129382810	4040	4040	4040	4040	0
192	20240110	174200	129382810	4040	4040	4040	4040	0
193	20240110	174100	129382810	4040	4040	4040	4040	0
194	20240110	174000	129382810	4040	4040	4040	4040	0
195	20240110	173900	129382810	4040	4040	4040	4040	0
196	20240110	173800	129382810	4040	4040	4040	4040	0
197	20240110	173700	129382810	4040	4040	4040	4040	0
198	20240110	173600	129382810	4040	4040	4040	4040	0
199	20240110	173500	129382810	4040	4040	4040	4040	0
200	20240110	173400	129382810	4040	4040	4040	4040	0
201	20240110	173300	129382810	4040	4040	4040	4040	0
202	20240110	173200	129382810	4040	4040	4040	4040	0
203	20240110	173100	129382810	4040	4040	4040	4040	0
204	20240110	173000	129382810	4040	4040	4040	4040	0
205	20240110	172900	129382810	4040	4040	4040	4040	0
206	20240110	172800	129382810	4040	4040	4040	4040	0
207	20240110	172700	129382810	4040	4040	4040	4040	0
208	20240110	172600	129382810	4040	4040	4040	4040	0
209	20240110	172500	129382810	4040	4040	4040	4040	0
210	20240110	172400	129382810	4040	4040	4040	4040	0
211	20240110	172300	129382810	4040	4040	4040	4040	0
212	20240110	172200	129382810	4040	4040	4040	4040	590
213	20240110	172100	129382810	4040	4040	4040	4040	0
214	20240110	172000	129382810	4040	4040	4040	4040	0
215	20240110	171900	129382810	4040	4040	4040	4040	0
216	20240110	171800	129382810	4040	4040	4040	4040	0
217	20240110	171700	129382810	4040	4040	4040	4040	0
218	20240110	171600	129382810	4040	4040	4040	4040	0
219	20240110	171500	129382810	4040	4040	4040	4040	0
220	20240110	171400	129382810	4040	4040	4040	4040	0
221	20240110	171300	129382810	4040	4040	4040	4040	0
222	20240110	171200	129382810	4040	4040	4040	4040	0
223	20240110	171100	129382810	4040	4040	4040	4040	0
224	20240110	171000	129382810	4040	4040	4040	4040	0
225	20240110	170900	129382810	4040	4040	4040	4040	0
226	20240110	170800	129382810	4040	4040	4040	4040	0
227	20240110	170700	129382810	4040	4040	4040	4040	0
228	20240110	170600	129382810	4040	4040	4040	4040	0
229	20240110	170500	129382810	4040	4040	4040	4040	0
230	20240110	170400	129382810	4040	4040	4040	4040	0
231	20240110	170300	129382810	4040	4040	4040	4040	0
232	20240110	170200	129382810	4040	4040	4040	4040	0
233	20240110	170100	129382810	4040	4040	4040	4040	0
234	20240110	170000	129382810	4040	4040	4040	4040	0
235	20240110	165900	129382810	4040	4040	4040	4040	0
236	20240110	165800	129382810	4040	4040	4040	4040	0
237	20240110	165700	129382810	4040	4040	4040	4040	0
238	20240110	165600	129382810	4040	4040	4040	4040	0
239	20240110	165500	129382810	4040	4040	4040	4040	0
240	20240110	165400	129382810	4040	4040	4040	4040	0
241	20240110	165300	129382810	4040	4040	4040	4040	0
242	20240110	165200	129382810	4040	4040	4040	4040	590
243	20240110	165100	129382810	4040	4040	4040	4040	0
244	20240110	165000	129382810	4040	4040	4040	4040	0
245	20240110	164900	129382810	4040	4040	4040	4040	0
246	20240110	164800	129382810	4040	4040	4040	4040	0
247	20240110	164700	129382810	4040	4040	4040	4040	0
248	20240110	164600	129382810	4040	4040	4040	4040	0
249	20240110	164500	129382810	4040	4040	4040	4040	0
250	20240110	164400	129382810	4040	4040	4040	4040	0
251	20240110	164300	129382810	4040	4040	4040	4040	0
252	20240110	164200	129382810	4040	4040	4040	4040	0
253	20240110	164100	129382810	4040	4040	4040	4040	0
254	20240110	164000	129382810	4040	4040	4040	4040	0
255	20240110	163900	129382810	4040	4040	4040	4040	0
256	20240110	163800	129382810	4040	4040	4040	4040	0
257	20240110	163700	129382810	4040	4040	4040	4040	0
258	20240110	163600	129382810	4040	4040	4040	4040	0
259	20240110	163500	129382810	4040	4040	4040	4040	0
260	20240110	163400	129382810	4040	4040	4040	4040	0
261	20240110	163300	129382810	4040	4040	4040	4040	0
262	20240110	163200	129382810	4040	4040	4040	4040	0
263	20240110	163100	129382810	4040	4040	4040	4040	0
264	20240110	163000	129382810	4040	4040	4040	4040	0
265	20240110	162900	129382810	4040	4040	4040	4040	0
266	20240110	162800	129382810	4040	4040	4040	4040	0
267	20240110	162700	129382810	4040	4040	4040	4040	0
268	20240110	162600	129382810	4040	4040	4040	4040	0
269	20240110	162500	129382810	4040	4040	4040	4040	0
270	20240110	162400	129382810	4040	4040	4040	4040	0
271	20240110	162300	129382810	4040	4040	4040	4040	0
272	20240110	162200	129382810	4040	4040	4040	4040	590
273	20240110	162100	129382810	4040	4040	4040	4040	0
274	20240110	162000	129382810	4040	4040	4040	4040	0
275	20240110	161900	129382810	4040	4040	4040	4040	0
276	20240110	161800	129382810	4040	4040	4040	4040	0
277	20240110	161700	129382810	4040	4040	4040	4040	0
278	20240110	161600	129382810	4040	4040	4040	4040	0
279	20240110	161500	129382810	4040	4040	4040	4040	0
280	20240110	161400	129382810	4040	4040	4040	4040	0
281	20240110	161300	129382810	4040	4040	4040	4040	0
282	20240110	161200	129382810	4040	4040	4040	4040	0
283	20240110	161100	129382810	4040	4040	4040	4040	0
284	20240110	161000	129382810	4040	4040	4040	4040	0
285	20240110	160900	129382810	4040	4040	4040	4040	0
286	20240110	160800	129382810	4040	4040	4040	4040	0
287	20240110	160700	129382810	4040	4040	4040	4040	0
288	20240110	160600	129382810	4040	4040	4040	4040	0
289	20240110	160500	129382810	4040	4040	4040	4040	0
290	20240110	160400	129382810	4040	4040	4040	4040	0
291	20240110	160300	129382810	4040	4040	4040	4040	0
292	20240110	160200	129382810	4040	4040	4040	4040	0
293	20240110	160100	129382810	4040	4040	4040	4040	0
294	20240110	160000	129382810	4040	4040	4040	4040	0
295	20240110	155900	129382810	4040	4040	4040	4040	0
296	20240110	155800	129382810	4040	4040	4040	4040	0
297	20240110	155700	129382810	4040	4040	4040	4040	0
298	20240110	155600	129382810	4040	4040	4040	4040	0
299	20240110	155500	129382810	4040	4040	4040	4040	0
300	20240110	155400	129382810	4040	4040	4040	4040	0
301	20240110	155300	129382810	4040	4040	4040	4040	0
302	20240110	155200	129382810	4040	4040	4040	4040	590
303	20240110	155100	129382810	4040	4040	4040	4040	0
304	20240110	155000	129382810	4040	4040	4040	4040	0
305	20240110	154900	129382810	4040	4040	4040	4040	0
306	20240110	154800	129382810	4040	4040	4040	4040	0
307	20240110	154700	129382810	4040	4040	4040	4040	0
308	20240110	154600	129382810	4040	4040	4040	4040	0
309	20240110	154500	129382810	4040	4040	4040	4040	0
310	20240110	154400	129382810	4040	4040	4040	4040	0
311	20240110	154300	129382810	4040	4040	4040	4040	0
312	20240110	154200	129382810	4040	4040	4040	4040	0
313	20240110	154100	129382810	4040	4040	4040	4040	0
314	20240110	154000	129382810	4040	4040	4040	4040	0
315	20240110	153900	129382810	4040	4040	4040	4040	0
316	20240110	153800	129382810	4040	4040	4040	4040	0
317	20240110	153700	129382810	4040	4040	4040	4040	0
318	20240110	153600	129382810	4040	4040	4040	4040	0
319	20240110	153500	129382810	4040	4040	4040	4040	0
320	20240110	153400	129382810	4040	4040	4040	4040	0
321	20240110	153300	129382810	4040	4040	4040	4040	0
322	20240110	153200	129382810	4040	4040	4040	4040	0
323	20240110	153100	129382810	4040	4040	4040	4040	0
324	20240110	153000	129382810	4040	4040	4040	4040	590
325	20240110	152900	126999210	4055	4055	4055	4055	0
326	20240110	152800	126999210	4055	4055	4055	4055	0
327	20240110	152700	126999210	4055	4055	4055	4055	0
328	20240110	152600	126999210	4055	4055	4055	4055	0
329	20240110	152500	126999210	4055	4055	4055	4055	0
330	20240110	152400	126999210	4055	4055	4055	4055	0
331	20240110	152300	126999210	4055	4055	4055	4055	0
332	20240110	152200	126999210	4055	4055	4055	4055	0
333	20240110	152100	126999210	4055	4055	4055	4055	0
334	20240110	152000	126999210	4055	4055	4055	4055	0
335	20240110	151900	126999210	4055	4055	4055	4055	247
336	20240110	151800	125997625	4060	4050	4060	4050	39
337	20240110	151700	125839585	4045	4045	4045	4045	0
338	20240110	151600	125839585	4045	4045	4045	4045	0
339	20240110	151500	125839585	4045	4045	4045	4045	0
340	20240110	151400	125839585	4045	4045	4045	4045	3
341	20240110	151300	125827450	4045	4045	4045	4045	0
342	20240110	151200	125827450	4045	4045	4045	4045	0
343	20240110	151100	125827450	4045	4045	4045	4045	0
344	20240110	151000	125827450	4045	4045	4045	4045	613
345	20240110	150900	123347865	4045	4045	4045	4045	50
346	20240110	150800	123145615	4050	4050	4050	4050	14
347	20240110	150700	123088915	4055	4055	4055	4055	0
348	20240110	150600	123088915	4055	4055	4055	4055	0
349	20240110	150500	123088915	4055	4055	4055	4055	1
350	20240110	150400	123084860	4050	4050	4050	4045	122
351	20240110	150300	122590770	4045	4050	4050	4045	831
352	20240110	150200	119228415	4070	4070	4070	4070	0
353	20240110	150100	119228415	4070	4070	4070	4070	0
354	20240110	150000	119228415	4070	4070	4070	4070	0
355	20240110	145900	119228415	4070	4070	4070	4070	0
356	20240110	145800	119228415	4070	4055	4070	4055	37
357	20240110	145700	119078365	4055	4055	4055	4055	0
358	20240110	145600	119078365	4055	4070	4070	4055	13
359	20240110	145500	119025635	4050	4050	4050	4050	0
360	20240110	145400	119025635	4050	4050	4050	4050	0
361	20240110	145300	119025635	4050	4055	4055	4050	149
362	20240110	145200	118422165	4070	4070	4070	4070	0
363	20240110	145100	118422165	4070	4070	4070	4070	0
364	20240110	145000	118422165	4070	4070	4070	4070	8
365	20240110	144900	118389605	4070	4070	4070	4070	7
366	20240110	144800	118361115	4070	4070	4070	4070	10
367	20240110	144700	118320415	4070	4070	4070	4070	0
368	20240110	144600	118320415	4070	4070	4070	4070	0
369	20240110	144500	118320415	4070	4070	4070	4070	0
370	20240110	144400	118320415	4070	4065	4070	4065	2
371	20240110	144300	118312280	4065	4065	4065	4065	0
372	20240110	144200	118312280	4065	4065	4065	4065	0
373	20240110	144100	118312280	4065	4065	4065	4065	0
374	20240110	144000	118312280	4065	4065	4065	4065	188
375	20240110	143900	117548060	4070	4070	4070	4070	0
376	20240110	143800	117548060	4070	4070	4070	4070	1
377	20240110	143700	117543990	4065	4065	4065	4065	0
378	20240110	143600	117543990	4065	4065	4065	4065	212
379	20240110	143500	116682210	4065	4065	4065	4065	0
380	20240110	143400	116682210	4065	4050	4065	4045	842
381	20240110	143300	113272045	4060	4060	4060	4060	164
382	20240110	143200	112606205	4065	4065	4065	4060	3
383	20240110	143100	112594015	4060	4060	4060	4060	35
384	20240110	143000	112451915	4065	4065	4065	4065	1
385	20240110	142900	112447850	4065	4065	4065	4065	0
386	20240110	142800	112447850	4065	4060	4065	4060	201
387	20240110	142700	111631785	4060	4050	4060	4050	1066
388	20240110	142600	107314475	4065	4065	4065	4065	0
389	20240110	142500	107314475	4065	4065	4065	4065	0
390	20240110	142400	107314475	4065	4065	4065	4065	0
391	20240110	142300	107314475	4065	4065	4065	4065	0
392	20240110	142200	107314475	4065	4065	4065	4065	0
393	20240110	142100	107314475	4065	4065	4065	4050	114
394	20240110	142000	106852715	4050	4055	4055	4050	175
395	20240110	141900	106143785	4065	4065	4065	4065	0
396	20240110	141800	106143785	4065	4065	4065	4065	0
397	20240110	141700	106143785	4065	4065	4065	4065	0
398	20240110	141600	106143785	4065	4065	4065	4065	0
399	20240110	141500	106143785	4065	4065	4065	4065	0
400	20240110	141400	106143785	4065	4065	4065	4065	0
401	20240110	141300	106143785	4065	4065	4065	4065	30
402	20240110	141200	106021835	4065	4060	4065	4060	6
403	20240110	141100	105997470	4070	4065	4070	4065	12
404	20240110	141000	105948680	4070	4070	4070	4070	0
405	20240110	140900	105948680	4070	4070	4070	4070	5
406	20240110	140800	105928330	4070	4070	4070	4070	0
407	20240110	140700	105928330	4070	4070	4070	4070	0
408	20240110	140600	105928330	4070	4070	4070	4070	0
409	20240110	140500	105928330	4070	4070	4070	4070	0
410	20240110	140400	105928330	4070	4070	4070	4070	0
411	20240110	140300	105928330	4070	4070	4070	4070	0
412	20240110	140200	105928330	4070	4070	4070	4070	0
413	20240110	140100	105928330	4070	4070	4070	4070	23
414	20240110	140000	105834720	4070	4070	4070	4070	0
415	20240110	135900	105834720	4070	4070	4070	4070	0
416	20240110	135800	105834720	4070	4070	4070	4070	0
417	20240110	135700	105834720	4070	4070	4070	4070	0
418	20240110	135600	105834720	4070	4070	4070	4070	23
419	20240110	135500	105741110	4070	4070	4070	4070	0
420	20240110	135400	105741110	4070	4070	4070	4070	0
421	20240110	135300	105741110	4070	4070	4070	4070	0
422	20240110	135200	105741110	4070	4070	4070	4070	0
423	20240110	135100	105741110	4070	4070	4070	4070	1
424	20240110	135000	105737040	4055	4055	4055	4055	135
425	20240110	134900	105189615	4065	4065	4065	4065	0
426	20240110	134800	105189615	4065	4065	4065	4065	11
427	20240110	134700	105144900	4075	4075	4075	4075	0
428	20240110	134600	105144900	4075	4075	4075	4075	0
429	20240110	134500	105144900	4075	4075	4075	4075	0
430	20240110	134400	105144900	4075	4075	4075	4075	0
431	20240110	134300	105144900	4075	4075	4075	4075	0
432	20240110	134200	105144900	4075	4075	4075	4075	0
433	20240110	134100	105144900	4075	4075	4075	4075	0
434	20240110	134000	105144900	4075	4075	4075	4075	1
435	20240110	133900	105140825	4070	4055	4075	4055	731
436	20240110	133800	102172240	4050	4050	4050	4050	0
437	20240110	133700	102172240	4050	4050	4050	4050	25
438	20240110	133600	102070990	4055	4055	4055	4055	0
439	20240110	133500	102070990	4055	4055	4055	4055	0
440	20240110	133400	102070990	4055	4055	4055	4055	2
441	20240110	133300	102062880	4055	4055	4055	4055	0
442	20240110	133200	102062880	4055	4055	4055	4055	140
443	20240110	133100	101495180	4055	4055	4055	4055	0
444	20240110	133000	101495180	4055	4055	4055	4055	0
445	20240110	132900	101495180	4055	4055	4055	4055	0
446	20240110	132800	101495180	4055	4055	4055	4055	5
447	20240110	132700	101474905	4060	4060	4060	4060	0
448	20240110	132600	101474905	4060	4060	4060	4060	30
449	20240110	132500	101353105	4060	4060	4060	4060	0
450	20240110	132400	101353105	4060	4060	4060	4060	1
451	20240110	132300	101349045	4055	4055	4055	4055	0
452	20240110	132200	101349045	4055	4055	4055	4055	0
453	20240110	132100	101349045	4055	4055	4055	4055	349
454	20240110	132000	99933850	4060	4060	4060	4060	0
455	20240110	131900	99933850	4060	4060	4060	4060	0
456	20240110	131800	99933850	4060	4060	4060	4060	10
457	20240110	131700	99893250	4055	4055	4055	4055	0
458	20240110	131600	99893250	4055	4055	4055	4055	0
459	20240110	131500	99893250	4055	4055	4055	4055	1044
460	20240110	131400	95659830	4065	4065	4065	4065	0
461	20240110	131300	95659830	4065	4065	4065	4065	0
462	20240110	131200	95659830	4065	4065	4065	4065	0
463	20240110	131100	95659830	4065	4065	4065	4065	0
464	20240110	131000	95659830	4065	4065	4065	4065	0
465	20240110	130900	95659830	4065	4065	4065	4065	0
466	20240110	130800	95659830	4065	4065	4065	4065	0
467	20240110	130700	95659830	4065	4065	4065	4065	0
468	20240110	130600	95659830	4065	4065	4065	4065	0
469	20240110	130500	95659830	4065	4065	4065	4065	0
470	20240110	130400	95659830	4065	4065	4065	4065	0
471	20240110	130300	95659830	4065	4065	4065	4065	0
472	20240110	130200	95659830	4065	4065	4065	4065	0
473	20240110	130100	95659830	4065	4065	4065	4065	0
474	20240110	130000	95659830	4065	4065	4065	4065	0
475	20240110	125900	95659830	4065	4065	4065	4065	2
476	20240110	125800	95651700	4065	4065	4065	4065	0
477	20240110	125700	95651700	4065	4065	4065	4065	1
478	20240110	125600	95647635	4065	4065	4065	4065	0
479	20240110	125500	95647635	4065	4065	4065	4065	0
480	20240110	125400	95647635	4065	4065	4065	4065	0
481	20240110	125300	95647635	4065	4065	4065	4065	0
482	20240110	125200	95647635	4065	4065	4065	4065	0
483	20240110	125100	95647635	4065	4065	4065	4065	0
484	20240110	125000	95647635	4065	4065	4065	4055	1002
485	20240110	124900	91584505	4065	4065	4065	4065	0
486	20240110	124800	91584505	4065	4065	4065	4065	0
487	20240110	124700	91584505	4065	4065	4065	4065	1
488	20240110	124600	91580440	4055	4060	4060	4055	313
489	20240110	124500	90311200	4065	4065	4065	4065	0
490	20240110	124400	90311200	4065	4065	4065	4065	0
491	20240110	124300	90311200	4065	4065	4065	4065	0
492	20240110	124200	90311200	4065	4065	4065	4065	0
493	20240110	124100	90311200	4065	4065	4065	4065	0
494	20240110	124000	90311200	4065	4065	4065	4065	0
495	20240110	123900	90311200	4065	4065	4065	4065	0
496	20240110	123800	90311200	4065	4065	4065	4065	0
497	20240110	123700	90311200	4065	4065	4065	4065	0
498	20240110	123600	90311200	4065	4065	4065	4065	0
499	20240110	123500	90311200	4065	4065	4065	4065	0
500	20240110	123400	90311200	4065	4065	4065	4065	0
501	20240110	123300	90311200	4065	4065	4065	4065	0
502	20240110	123200	90311200	4065	4065	4065	4065	0
503	20240110	123100	90311200	4065	4065	4065	4065	0
504	20240110	123000	90311200	4065	4065	4065	4065	0
505	20240110	122900	90311200	4065	4065	4065	4065	2
506	20240110	122800	90303070	4060	4060	4060	4060	0
507	20240110	122700	90303070	4060	4060	4060	4060	0
508	20240110	122600	90303070	4060	4060	4060	4060	0
509	20240110	122500	90303070	4060	4060	4060	4060	60
510	20240110	122400	90059470	4065	4065	4065	4065	0
511	20240110	122300	90059470	4065	4065	4065	4065	0
512	20240110	122200	90059470	4065	4065	4065	4065	0
513	20240110	122100	90059470	4065	4065	4065	4065	0
514	20240110	122000	90059470	4065	4065	4065	4065	0
515	20240110	121900	90059470	4065	4065	4065	4065	0
516	20240110	121800	90059470	4065	4065	4065	4065	0
517	20240110	121700	90059470	4065	4065	4065	4065	0
518	20240110	121600	90059470	4065	4065	4065	4065	0
519	20240110	121500	90059470	4065	4065	4065	4065	0
520	20240110	121400	90059470	4065	4065	4065	4065	0
521	20240110	121300	90059470	4065	4065	4065	4065	0
522	20240110	121200	90059470	4065	4065	4065	4065	0
523	20240110	121100	90059470	4065	4065	4065	4065	0
524	20240110	121000	90059470	4065	4065	4065	4065	0
525	20240110	120900	90059470	4065	4065	4065	4065	0
526	20240110	120800	90059470	4065	4065	4065	4065	0
527	20240110	120700	90059470	4065	4060	4065	4060	10
528	20240110	120600	90018865	4060	4060	4060	4060	0
529	20240110	120500	90018865	4060	4060	4060	4060	0
530	20240110	120400	90018865	4060	4060	4060	4060	1
531	20240110	120300	90014805	4060	4060	4060	4060	0
532	20240110	120200	90014805	4060	4060	4060	4060	1
533	20240110	120100	90010745	4060	4060	4060	4060	4
534	20240110	120000	89994505	4055	4055	4055	4055	8
535	20240110	115900	89962065	4055	4055	4055	4055	7
536	20240110	115800	89933680	4060	4055	4060	4055	95
537	20240110	115700	89548020	4055	4055	4055	4055	8
538	20240110	115600	89515580	4055	4055	4055	4055	8
539	20240110	115500	89483140	4055	4055	4055	4055	308
540	20240110	115400	88234200	4055	4055	4055	4055	16
541	20240110	115300	88169320	4055	4060	4060	4055	33
542	20240110	115200	88035380	4055	4055	4055	4055	8
543	20240110	115100	88002940	4055	4055	4055	4055	8
544	20240110	115000	87970500	4055	4060	4060	4055	21
545	20240110	114900	87885280	4055	4060	4060	4055	29
546	20240110	114800	87767680	4055	4055	4060	4055	29
547	20240110	114700	87650020	4055	4060	4060	4055	13
548	20240110	114600	87597280	4055	4055	4055	4055	8
549	20240110	114500	87564840	4055	4055	4055	4055	8
550	20240110	114400	87532400	4055	4055	4055	4055	8
551	20240110	114300	87499960	4055	4055	4055	4055	8
552	20240110	114200	87467520	4060	4060	4060	4060	16
553	20240110	114100	87402560	4060	4060	4060	4060	1
554	20240110	114000	87398500	4060	4060	4060	4060	15
555	20240110	113900	87337600	4060	4060	4060	4060	8
556	20240110	113800	87305120	4060	4060	4060	4060	8
557	20240110	113700	87272640	4060	4060	4060	4060	8
558	20240110	113600	87240160	4060	4060	4060	4060	16
559	20240110	113500	87175200	4065	4060	4065	4060	17
560	20240110	113400	87106135	4060	4060	4060	4060	8
561	20240110	113300	87073655	4060	4060	4060	4060	8
562	20240110	113200	87041175	4060	4060	4060	4060	8
563	20240110	113100	87008695	4060	4060	4060	4060	0
564	20240110	113000	87008695	4060	4055	4060	4055	3930
565	20240110	112900	71052935	4055	4055	4055	4055	8
566	20240110	112800	71020495	4055	4055	4055	4055	8
567	20240110	112700	70988055	4060	4060	4060	4060	987
568	20240110	112600	66980835	4060	4060	4060	4060	8
569	20240110	112500	66948355	4060	4060	4060	4060	8
570	20240110	112400	66915875	4060	4060	4060	4060	16
571	20240110	112300	66850915	4060	4060	4060	4060	8
572	20240110	112200	66818435	4060	4065	4065	4060	13
573	20240110	112100	66765630	4060	4060	4060	4060	8
574	20240110	112000	66733150	4060	4060	4060	4060	8
575	20240110	111900	66700670	4060	4060	4060	4060	16
576	20240110	111800	66635710	4060	4060	4060	4060	8
577	20240110	111700	66603230	4060	4060	4060	4060	8
578	20240110	111600	66570750	4060	4060	4060	4060	8
579	20240110	111500	66538270	4060	4065	4065	4060	240
580	20240110	111400	65563815	4065	4065	4065	4065	4
581	20240110	111300	65547555	4070	4060	4070	4060	104
582	20240110	111200	65124815	4065	4065	4065	4065	138
583	20240110	111100	64563845	4065	4065	4065	4065	8
584	20240110	111000	64531325	4065	4065	4065	4065	8
585	20240110	110900	64498805	4065	4065	4065	4065	8
586	20240110	110800	64466285	4065	4065	4065	4065	8
587	20240110	110700	64433765	4065	4065	4065	4065	16
588	20240110	110600	64368725	4065	4065	4065	4065	8
589	20240110	110500	64336205	4065	4065	4065	4065	8
590	20240110	110400	64303685	4065	4065	4065	4065	11
591	20240110	110300	64258970	4065	4065	4065	4065	13
592	20240110	110200	64206125	4065	4065	4065	4065	288
593	20240110	110100	63035405	4060	4060	4060	4060	16
594	20240110	110000	62970445	4060	4060	4060	4060	8
595	20240110	105900	62937965	4060	4060	4060	4060	8
596	20240110	105800	62905485	4065	4060	4065	4060	9
597	20240110	105700	62868940	4060	4060	4060	4060	8
598	20240110	105600	62836460	4060	4065	4065	4060	18
599	20240110	105500	62763330	4065	4065	4065	4065	16
600	20240110	105400	62698290	4070	4060	4070	4060	16
601	20240110	105300	62633260	4060	4065	4065	4060	9
602	20240110	105200	62596715	4065	4065	4065	4065	5
603	20240110	105100	62576390	4065	4065	4065	4065	9
604	20240110	105000	62539805	4060	4060	4060	4060	8
605	20240110	104900	62507325	4060	4065	4065	4060	15
606	20240110	104800	62446390	4065	4060	4065	4060	13
607	20240110	104700	62393585	4065	4065	4065	4065	3
608	20240110	104600	62381390	4065	4065	4065	4060	15
609	20240110	104500	62320455	4065	4065	4065	4065	3
610	20240110	104400	62308260	4065	4065	4065	4060	12
611	20240110	104300	62259520	4065	4060	4065	4060	18
612	20240110	104200	62186390	4065	4065	4065	4065	0
613	20240110	104100	62186390	4065	4060	4065	4060	10
614	20240110	104000	62145780	4065	4065	4065	4065	14
615	20240110	103900	62088870	4060	4060	4060	4060	8
616	20240110	103800	62056390	4060	4060	4060	4060	8
617	20240110	103700	62023910	4060	4060	4060	4060	16
618	20240110	103600	61958950	4060	4060	4060	4060	8
619	20240110	103500	61926470	4060	4060	4060	4060	8
620	20240110	103400	61893990	4060	4060	4060	4060	7
621	20240110	103300	61865570	4060	4060	4060	4060	8
622	20240110	103200	61833090	4060	4060	4060	4060	16
623	20240110	103100	61768130	4060	4060	4060	4060	8
624	20240110	103000	61735650	4060	4060	4060	4060	0
625	20240110	102900	61735650	4060	4060	4060	4060	16
626	20240110	102800	61670690	4060	4060	4060	4060	10
627	20240110	102700	61630090	4055	4060	4060	4055	14
628	20240110	102600	61573290	4070	4070	4070	4070	0
629	20240110	102500	61573290	4070	4060	4075	4060	502
630	20240110	102400	59530150	4060	4060	4060	4055	21
631	20240110	102300	59444930	4060	4060	4060	4060	2
632	20240110	102200	59436810	4060	4060	4060	4060	3
633	20240110	102100	59424630	4060	4060	4060	4055	18
634	20240110	102000	59351590	4055	4055	4055	4055	16
635	20240110	101900	59286710	4055	4060	4060	4055	27
636	20240110	101800	59177130	4055	4060	4060	4055	27
637	20240110	101700	59067550	4060	4055	4060	4055	227
638	20240110	101600	58146970	4060	4060	4060	4055	16
639	20240110	101500	58082050	4060	4060	4060	4060	2
640	20240110	101400	58073930	4060	4060	4060	4060	16
641	20240110	101300	58008970	4060	4060	4060	4060	19
642	20240110	101200	57931830	4070	4060	4070	4060	11
643	20240110	101100	57887160	4065	4065	4065	4060	14
644	20240110	101000	57830290	4065	4065	4065	4065	1
645	20240110	100900	57826225	4060	4060	4060	4060	8
646	20240110	100800	57793745	4065	4065	4065	4065	15
647	20240110	100700	57732770	4070	4065	4070	4065	13
648	20240110	100600	57679900	4065	4065	4065	4065	8
649	20240110	100500	57647380	4070	4060	4070	4060	129
650	20240110	100400	57122500	4060	4065	4065	4060	9
651	20240110	100300	57085955	4065	4065	4065	4065	8
652	20240110	100200	57053435	4065	4060	4065	4060	9
653	20240110	100100	57016890	4060	4060	4060	4060	8
654	20240110	100000	56984410	4065	4060	4065	4060	10
655	20240110	095900	56943800	4065	4065	4065	4065	5
656	20240110	095800	56923475	4065	4065	4065	4065	8
657	20240110	095700	56890955	4065	4065	4065	4065	8
658	20240110	095600	56858435	4065	4065	4065	4065	16
659	20240110	095500	56793395	4065	4065	4065	4065	8
660	20240110	095400	56760875	4065	4065	4065	4065	8
661	20240110	095300	56728355	4065	4070	4070	4065	83
662	20240110	095200	56390585	4065	4065	4065	4065	8
663	20240110	095100	56358065	4065	4065	4070	4065	21
664	20240110	095000	56272675	4065	4065	4065	4065	8
665	20240110	094900	56240155	4065	4065	4065	4065	8
666	20240110	094800	56207635	4070	4070	4070	4065	12
667	20240110	094700	56158835	4065	4070	4070	4065	9
668	20240110	094600	56122245	4070	4070	4070	4065	24
669	20240110	094500	56024605	4070	4070	4070	4065	18
670	20240110	094400	55951385	4070	4075	4075	4070	9
671	20240110	094300	55914750	4075	4075	4075	4075	4
672	20240110	094200	55898450	4075	4075	4075	4075	0
673	20240110	094100	55898450	4075	4075	4075	4075	6
674	20240110	094000	55874000	4070	4075	4075	4070	41
675	20240110	093900	55706965	4070	4070	4075	4070	468
676	20240110	093800	53799945	4070	4070	4070	4070	8
677	20240110	093700	53767385	4075	4070	4075	4065	17
678	20240110	093600	53698225	4070	4065	4070	4065	12
679	20240110	093500	53649440	4060	4060	4060	4060	8
680	20240110	093400	53616960	4065	4065	4065	4065	5
681	20240110	093300	53596635	4065	4065	4065	4065	9
682	20240110	093200	53560050	4070	4070	4070	4070	7
683	20240110	093100	53531560	4060	4060	4060	4060	133
684	20240110	093000	52991580	4060	4060	4060	4060	32
685	20240110	092900	52861660	4055	4055	4055	4055	0
686	20240110	092800	52861660	4055	4070	4070	4055	1472
687	20240110	092700	46883170	4075	4070	4075	4070	104
688	20240110	092600	46459810	4075	4075	4075	4075	41
689	20240110	092500	46292735	4075	4075	4075	4075	3
690	20240110	092400	46280510	4075	4075	4080	4075	54
691	20240110	092300	46060235	4075	4075	4075	4070	219
692	20240110	092200	45167850	4075	4070	4075	4070	178
693	20240110	092100	44443335	4065	4060	4065	4060	24
694	20240110	092000	44345815	4060	4060	4060	4060	8
695	20240110	091900	44313335	4060	4060	4060	4060	8
696	20240110	091800	44280855	4060	4060	4060	4060	8
697	20240110	091700	44248375	4060	4060	4060	4060	8
698	20240110	091600	44215895	4060	4060	4060	4060	9
699	20240110	091500	44179355	4060	4060	4060	4060	8
700	20240110	091400	44146875	4065	4065	4065	4065	8
701	20240110	091300	44114355	4065	4070	4070	4065	13
702	20240110	091200	44061485	4065	4060	4065	4060	435
703	20240110	091100	42295340	4060	4060	4060	4060	8
704	20240110	091000	42262860	4060	4060	4060	4060	8
705	20240110	090900	42230380	4060	4060	4060	4060	0
706	20240110	090800	42230380	4060	4060	4060	4060	0
707	20240110	090700	42230380	4060	4060	4060	4060	0
708	20240110	090600	42230380	4060	4065	4070	4060	294
709	20240110	090500	41036505	4065	4060	4065	4060	434
710	20240110	090400	39273275	4060	4060	4060	4060	197
711	20240110	090300	38473455	4060	4050	4065	4050	628
712	20240110	090200	35923370	4050	4055	4055	4050	895
713	20240110	090100	32295570	4055	4065	4080	4055	938
714	20240110	090000	28484595	4065	4060	4075	4055	7016