KissMeData/244920/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	205200	92280625	4070	4070	4070	4070	358
3	20240112	205100	92280625	4070	4070	4070	4070	0
4	20240112	205000	92280625	4070	4070	4070	4070	0
5	20240112	204900	92280625	4070	4070	4070	4070	0
6	20240112	204800	92280625	4070	4070	4070	4070	0
7	20240112	204700	92280625	4070	4070	4070	4070	0
8	20240112	204600	92280625	4070	4070	4070	4070	0
9	20240112	204500	92280625	4070	4070	4070	4070	0
10	20240112	204400	92280625	4070	4070	4070	4070	0
11	20240112	204300	92280625	4070	4070	4070	4070	0
12	20240112	204200	92280625	4070	4070	4070	4070	0
13	20240112	204100	92280625	4070	4070	4070	4070	0
14	20240112	204000	92280625	4070	4070	4070	4070	0
15	20240112	203900	92280625	4070	4070	4070	4070	0
16	20240112	203800	92280625	4070	4070	4070	4070	0
17	20240112	203700	92280625	4070	4070	4070	4070	0
18	20240112	203600	92280625	4070	4070	4070	4070	0
19	20240112	203500	92280625	4070	4070	4070	4070	0
20	20240112	203400	92280625	4070	4070	4070	4070	0
21	20240112	203300	92280625	4070	4070	4070	4070	0
22	20240112	203200	92280625	4070	4070	4070	4070	0
23	20240112	203100	92280625	4070	4070	4070	4070	0
24	20240112	203000	92280625	4070	4070	4070	4070	0
25	20240112	202900	92280625	4070	4070	4070	4070	0
26	20240112	202800	92280625	4070	4070	4070	4070	0
27	20240112	202700	92280625	4070	4070	4070	4070	0
28	20240112	202600	92280625	4070	4070	4070	4070	0
29	20240112	202500	92280625	4070	4070	4070	4070	0
30	20240112	202400	92280625	4070	4070	4070	4070	0
31	20240112	202300	92280625	4070	4070	4070	4070	0
32	20240112	202200	92280625	4070	4070	4070	4070	358
33	20240112	202100	92280625	4070	4070	4070	4070	0
34	20240112	202000	92280625	4070	4070	4070	4070	0
35	20240112	201900	92280625	4070	4070	4070	4070	0
36	20240112	201800	92280625	4070	4070	4070	4070	0
37	20240112	201700	92280625	4070	4070	4070	4070	0
38	20240112	201600	92280625	4070	4070	4070	4070	0
39	20240112	201500	92280625	4070	4070	4070	4070	0
40	20240112	201400	92280625	4070	4070	4070	4070	0
41	20240112	201300	92280625	4070	4070	4070	4070	0
42	20240112	201200	92280625	4070	4070	4070	4070	0
43	20240112	201100	92280625	4070	4070	4070	4070	0
44	20240112	201000	92280625	4070	4070	4070	4070	0
45	20240112	200900	92280625	4070	4070	4070	4070	0
46	20240112	200800	92280625	4070	4070	4070	4070	0
47	20240112	200700	92280625	4070	4070	4070	4070	0
48	20240112	200600	92280625	4070	4070	4070	4070	0
49	20240112	200500	92280625	4070	4070	4070	4070	0
50	20240112	200400	92280625	4070	4070	4070	4070	0
51	20240112	200300	92280625	4070	4070	4070	4070	0
52	20240112	200200	92280625	4070	4070	4070	4070	0
53	20240112	200100	92280625	4070	4070	4070	4070	0
54	20240112	200000	92280625	4070	4070	4070	4070	0
55	20240112	195900	92280625	4070	4070	4070	4070	0
56	20240112	195800	92280625	4070	4070	4070	4070	0
57	20240112	195700	92280625	4070	4070	4070	4070	0
58	20240112	195600	92280625	4070	4070	4070	4070	0
59	20240112	195500	92280625	4070	4070	4070	4070	0
60	20240112	195400	92280625	4070	4070	4070	4070	0
61	20240112	195300	92280625	4070	4070	4070	4070	0
62	20240112	195200	92280625	4070	4070	4070	4070	358
63	20240112	195100	92280625	4070	4070	4070	4070	0
64	20240112	195000	92280625	4070	4070	4070	4070	0
65	20240112	194900	92280625	4070	4070	4070	4070	0
66	20240112	194800	92280625	4070	4070	4070	4070	0
67	20240112	194700	92280625	4070	4070	4070	4070	0
68	20240112	194600	92280625	4070	4070	4070	4070	0
69	20240112	194500	92280625	4070	4070	4070	4070	0
70	20240112	194400	92280625	4070	4070	4070	4070	0
71	20240112	194300	92280625	4070	4070	4070	4070	0
72	20240112	194200	92280625	4070	4070	4070	4070	0
73	20240112	194100	92280625	4070	4070	4070	4070	0
74	20240112	194000	92280625	4070	4070	4070	4070	0
75	20240112	193900	92280625	4070	4070	4070	4070	0
76	20240112	193800	92280625	4070	4070	4070	4070	0
77	20240112	193700	92280625	4070	4070	4070	4070	0
78	20240112	193600	92280625	4070	4070	4070	4070	0
79	20240112	193500	92280625	4070	4070	4070	4070	0
80	20240112	193400	92280625	4070	4070	4070	4070	0
81	20240112	193300	92280625	4070	4070	4070	4070	0
82	20240112	193200	92280625	4070	4070	4070	4070	0
83	20240112	193100	92280625	4070	4070	4070	4070	0
84	20240112	193000	92280625	4070	4070	4070	4070	0
85	20240112	192900	92280625	4070	4070	4070	4070	0
86	20240112	192800	92280625	4070	4070	4070	4070	0
87	20240112	192700	92280625	4070	4070	4070	4070	0
88	20240112	192600	92280625	4070	4070	4070	4070	0
89	20240112	192500	92280625	4070	4070	4070	4070	0
90	20240112	192400	92280625	4070	4070	4070	4070	0
91	20240112	192300	92280625	4070	4070	4070	4070	0
92	20240112	192200	92280625	4070	4070	4070	4070	358
93	20240112	192100	92280625	4070	4070	4070	4070	0
94	20240112	192000	92280625	4070	4070	4070	4070	0
95	20240112	191900	92280625	4070	4070	4070	4070	0
96	20240112	191800	92280625	4070	4070	4070	4070	0
97	20240112	191700	92280625	4070	4070	4070	4070	0
98	20240112	191600	92280625	4070	4070	4070	4070	0
99	20240112	191500	92280625	4070	4070	4070	4070	0
100	20240112	191400	92280625	4070	4070	4070	4070	0
101	20240112	191300	92280625	4070	4070	4070	4070	0
102	20240112	191200	92280625	4070	4070	4070	4070	0
103	20240112	191100	92280625	4070	4070	4070	4070	0
104	20240112	191000	92280625	4070	4070	4070	4070	0
105	20240112	190900	92280625	4070	4070	4070	4070	0
106	20240112	190800	92280625	4070	4070	4070	4070	0
107	20240112	190700	92280625	4070	4070	4070	4070	0
108	20240112	190600	92280625	4070	4070	4070	4070	0
109	20240112	190500	92280625	4070	4070	4070	4070	0
110	20240112	190400	92280625	4070	4070	4070	4070	0
111	20240112	190300	92280625	4070	4070	4070	4070	0
112	20240112	190200	92280625	4070	4070	4070	4070	0
113	20240112	190100	92280625	4070	4070	4070	4070	0
114	20240112	190000	92280625	4070	4070	4070	4070	0
115	20240112	185900	92280625	4070	4070	4070	4070	0
116	20240112	185800	92280625	4070	4070	4070	4070	0
117	20240112	185700	92280625	4070	4070	4070	4070	0
118	20240112	185600	92280625	4070	4070	4070	4070	0
119	20240112	185500	92280625	4070	4070	4070	4070	0
120	20240112	185400	92280625	4070	4070	4070	4070	0
121	20240112	185300	92280625	4070	4070	4070	4070	0
122	20240112	185200	92280625	4070	4070	4070	4070	358
123	20240112	185100	92280625	4070	4070	4070	4070	0
124	20240112	185000	92280625	4070	4070	4070	4070	0
125	20240112	184900	92280625	4070	4070	4070	4070	0
126	20240112	184800	92280625	4070	4070	4070	4070	0
127	20240112	184700	92280625	4070	4070	4070	4070	0
128	20240112	184600	92280625	4070	4070	4070	4070	0
129	20240112	184500	92280625	4070	4070	4070	4070	0
130	20240112	184400	92280625	4070	4070	4070	4070	0
131	20240112	184300	92280625	4070	4070	4070	4070	0
132	20240112	184200	92280625	4070	4070	4070	4070	0
133	20240112	184100	92280625	4070	4070	4070	4070	0
134	20240112	184000	92280625	4070	4070	4070	4070	0
135	20240112	183900	92280625	4070	4070	4070	4070	0
136	20240112	183800	92280625	4070	4070	4070	4070	0
137	20240112	183700	92280625	4070	4070	4070	4070	0
138	20240112	183600	92280625	4070	4070	4070	4070	0
139	20240112	183500	92280625	4070	4070	4070	4070	0
140	20240112	183400	92280625	4070	4070	4070	4070	0
141	20240112	183300	92280625	4070	4070	4070	4070	0
142	20240112	183200	92280625	4070	4070	4070	4070	0
143	20240112	183100	92280625	4070	4070	4070	4070	0
144	20240112	183000	92280625	4070	4070	4070	4070	0
145	20240112	182900	92280625	4070	4070	4070	4070	0
146	20240112	182800	92280625	4070	4070	4070	4070	0
147	20240112	182700	92280625	4070	4070	4070	4070	0
148	20240112	182600	92280625	4070	4070	4070	4070	0
149	20240112	182500	92280625	4070	4070	4070	4070	0
150	20240112	182400	92280625	4070	4070	4070	4070	0
151	20240112	182300	92280625	4070	4070	4070	4070	0
152	20240112	182200	92280625	4070	4070	4070	4070	358
153	20240112	182100	92280625	4070	4070	4070	4070	0
154	20240112	182000	92280625	4070	4070	4070	4070	0
155	20240112	181900	92280625	4070	4070	4070	4070	0
156	20240112	181800	92280625	4070	4070	4070	4070	0
157	20240112	181700	92280625	4070	4070	4070	4070	0
158	20240112	181600	92280625	4070	4070	4070	4070	0
159	20240112	181500	92280625	4070	4070	4070	4070	0
160	20240112	181400	92280625	4070	4070	4070	4070	0
161	20240112	181300	92280625	4070	4070	4070	4070	0
162	20240112	181200	92280625	4070	4070	4070	4070	0
163	20240112	181100	92280625	4070	4070	4070	4070	0
164	20240112	181000	92280625	4070	4070	4070	4070	0
165	20240112	180900	92280625	4070	4070	4070	4070	0
166	20240112	180800	92280625	4070	4070	4070	4070	0
167	20240112	180700	92280625	4070	4070	4070	4070	0
168	20240112	180600	92280625	4070	4070	4070	4070	0
169	20240112	180500	92280625	4070	4070	4070	4070	0
170	20240112	180400	92280625	4070	4070	4070	4070	0
171	20240112	180300	92280625	4070	4070	4070	4070	0
172	20240112	180200	92280625	4070	4070	4070	4070	0
173	20240112	180100	92280625	4070	4070	4070	4070	0
174	20240112	180000	92280625	4070	4070	4070	4070	0
175	20240112	175900	92280625	4070	4070	4070	4070	0
176	20240112	175800	92280625	4070	4070	4070	4070	0
177	20240112	175700	92280625	4070	4070	4070	4070	0
178	20240112	175600	92280625	4070	4070	4070	4070	0
179	20240112	175500	92280625	4070	4070	4070	4070	0
180	20240112	175400	92280625	4070	4070	4070	4070	0
181	20240112	175300	92280625	4070	4070	4070	4070	0
182	20240112	175200	92280625	4070	4070	4070	4070	358
183	20240112	175100	92280625	4070	4070	4070	4070	0
184	20240112	175000	92280625	4070	4070	4070	4070	0
185	20240112	174900	92280625	4070	4070	4070	4070	0
186	20240112	174800	92280625	4070	4070	4070	4070	0
187	20240112	174700	92280625	4070	4070	4070	4070	0
188	20240112	174600	92280625	4070	4070	4070	4070	0
189	20240112	174500	92280625	4070	4070	4070	4070	0
190	20240112	174400	92280625	4070	4070	4070	4070	0
191	20240112	174300	92280625	4070	4070	4070	4070	0
192	20240112	174200	92280625	4070	4070	4070	4070	0
193	20240112	174100	92280625	4070	4070	4070	4070	0
194	20240112	174000	92280625	4070	4070	4070	4070	0
195	20240112	173900	92280625	4070	4070	4070	4070	0
196	20240112	173800	92280625	4070	4070	4070	4070	0
197	20240112	173700	92280625	4070	4070	4070	4070	0
198	20240112	173600	92280625	4070	4070	4070	4070	0
199	20240112	173500	92280625	4070	4070	4070	4070	0
200	20240112	173400	92280625	4070	4070	4070	4070	0
201	20240112	173300	92280625	4070	4070	4070	4070	0
202	20240112	173200	92280625	4070	4070	4070	4070	0
203	20240112	173100	92280625	4070	4070	4070	4070	0
204	20240112	173000	92280625	4070	4070	4070	4070	0
205	20240112	172900	92280625	4070	4070	4070	4070	0
206	20240112	172800	92280625	4070	4070	4070	4070	0
207	20240112	172700	92280625	4070	4070	4070	4070	0
208	20240112	172600	92280625	4070	4070	4070	4070	0
209	20240112	172500	92280625	4070	4070	4070	4070	0
210	20240112	172400	92280625	4070	4070	4070	4070	0
211	20240112	172300	92280625	4070	4070	4070	4070	0
212	20240112	172200	92280625	4070	4070	4070	4070	358
213	20240112	172100	92280625	4070	4070	4070	4070	0
214	20240112	172000	92280625	4070	4070	4070	4070	0
215	20240112	171900	92280625	4070	4070	4070	4070	0
216	20240112	171800	92280625	4070	4070	4070	4070	0
217	20240112	171700	92280625	4070	4070	4070	4070	0
218	20240112	171600	92280625	4070	4070	4070	4070	0
219	20240112	171500	92280625	4070	4070	4070	4070	0
220	20240112	171400	92280625	4070	4070	4070	4070	0
221	20240112	171300	92280625	4070	4070	4070	4070	0
222	20240112	171200	92280625	4070	4070	4070	4070	0
223	20240112	171100	92280625	4070	4070	4070	4070	0
224	20240112	171000	92280625	4070	4070	4070	4070	0
225	20240112	170900	92280625	4070	4070	4070	4070	0
226	20240112	170800	92280625	4070	4070	4070	4070	0
227	20240112	170700	92280625	4070	4070	4070	4070	0
228	20240112	170600	92280625	4070	4070	4070	4070	0
229	20240112	170500	92280625	4070	4070	4070	4070	0
230	20240112	170400	92280625	4070	4070	4070	4070	0
231	20240112	170300	92280625	4070	4070	4070	4070	0
232	20240112	170200	92280625	4070	4070	4070	4070	0
233	20240112	170100	92280625	4070	4070	4070	4070	0
234	20240112	170000	92280625	4070	4070	4070	4070	0
235	20240112	165900	92280625	4070	4070	4070	4070	0
236	20240112	165800	92280625	4070	4070	4070	4070	0
237	20240112	165700	92280625	4070	4070	4070	4070	0
238	20240112	165600	92280625	4070	4070	4070	4070	0
239	20240112	165500	92280625	4070	4070	4070	4070	0
240	20240112	165400	92280625	4070	4070	4070	4070	0
241	20240112	165300	92280625	4070	4070	4070	4070	0
242	20240112	165200	92280625	4070	4070	4070	4070	358
243	20240112	165100	92280625	4070	4070	4070	4070	0
244	20240112	165000	92280625	4070	4070	4070	4070	0
245	20240112	164900	92280625	4070	4070	4070	4070	0
246	20240112	164800	92280625	4070	4070	4070	4070	0
247	20240112	164700	92280625	4070	4070	4070	4070	0
248	20240112	164600	92280625	4070	4070	4070	4070	0
249	20240112	164500	92280625	4070	4070	4070	4070	0
250	20240112	164400	92280625	4070	4070	4070	4070	0
251	20240112	164300	92280625	4070	4070	4070	4070	0
252	20240112	164200	92280625	4070	4070	4070	4070	0
253	20240112	164100	92280625	4070	4070	4070	4070	0
254	20240112	164000	92280625	4070	4070	4070	4070	0
255	20240112	163900	92280625	4070	4070	4070	4070	0
256	20240112	163800	92280625	4070	4070	4070	4070	0
257	20240112	163700	92280625	4070	4070	4070	4070	0
258	20240112	163600	92280625	4070	4070	4070	4070	0
259	20240112	163500	92280625	4070	4070	4070	4070	0
260	20240112	163400	92280625	4070	4070	4070	4070	0
261	20240112	163300	92280625	4070	4070	4070	4070	0
262	20240112	163200	92280625	4070	4070	4070	4070	0
263	20240112	163100	92280625	4070	4070	4070	4070	0
264	20240112	163000	92280625	4070	4070	4070	4070	0
265	20240112	162900	92280625	4070	4070	4070	4070	0
266	20240112	162800	92280625	4070	4070	4070	4070	0
267	20240112	162700	92280625	4070	4070	4070	4070	0
268	20240112	162600	92280625	4070	4070	4070	4070	0
269	20240112	162500	92280625	4070	4070	4070	4070	0
270	20240112	162400	92280625	4070	4070	4070	4070	0
271	20240112	162300	92280625	4070	4070	4070	4070	0
272	20240112	162200	92280625	4070	4070	4070	4070	358
273	20240112	162100	92280625	4070	4070	4070	4070	0
274	20240112	162000	92280625	4070	4070	4070	4070	0
275	20240112	161900	92280625	4070	4070	4070	4070	0
276	20240112	161800	92280625	4070	4070	4070	4070	0
277	20240112	161700	92280625	4070	4070	4070	4070	0
278	20240112	161600	92280625	4070	4070	4070	4070	0
279	20240112	161500	92280625	4070	4070	4070	4070	0
280	20240112	161400	92280625	4070	4070	4070	4070	0
281	20240112	161300	92280625	4070	4070	4070	4070	0
282	20240112	161200	92280625	4070	4070	4070	4070	0
283	20240112	161100	92280625	4070	4070	4070	4070	0
284	20240112	161000	92280625	4070	4070	4070	4070	0
285	20240112	160900	92280625	4070	4070	4070	4070	0
286	20240112	160800	92280625	4070	4070	4070	4070	0
287	20240112	160700	92280625	4070	4070	4070	4070	0
288	20240112	160600	92280625	4070	4070	4070	4070	0
289	20240112	160500	92280625	4070	4070	4070	4070	0
290	20240112	160400	92280625	4070	4070	4070	4070	0
291	20240112	160300	92280625	4070	4070	4070	4070	0
292	20240112	160200	92280625	4070	4070	4070	4070	0
293	20240112	160100	92280625	4070	4070	4070	4070	0
294	20240112	160000	92280625	4070	4070	4070	4070	0
295	20240112	155900	92280625	4070	4070	4070	4070	0
296	20240112	155800	92280625	4070	4070	4070	4070	0
297	20240112	155700	92280625	4070	4070	4070	4070	0
298	20240112	155600	92280625	4070	4070	4070	4070	0
299	20240112	155500	92280625	4070	4070	4070	4070	0
300	20240112	155400	92280625	4070	4070	4070	4070	0
301	20240112	155300	92280625	4070	4070	4070	4070	0
302	20240112	155200	92280625	4070	4070	4070	4070	358
303	20240112	155100	92280625	4070	4070	4070	4070	0
304	20240112	155000	92280625	4070	4070	4070	4070	0
305	20240112	154900	92280625	4070	4070	4070	4070	0
306	20240112	154800	92280625	4070	4070	4070	4070	0
307	20240112	154700	92280625	4070	4070	4070	4070	0
308	20240112	154600	92280625	4070	4070	4070	4070	0
309	20240112	154500	92280625	4070	4070	4070	4070	0
310	20240112	154400	92280625	4070	4070	4070	4070	0
311	20240112	154300	92280625	4070	4070	4070	4070	0
312	20240112	154200	92280625	4070	4070	4070	4070	0
313	20240112	154100	92280625	4070	4070	4070	4070	0
314	20240112	154000	92280625	4070	4070	4070	4070	0
315	20240112	153900	92280625	4070	4070	4070	4070	0
316	20240112	153800	92280625	4070	4070	4070	4070	0
317	20240112	153700	92280625	4070	4070	4070	4070	0
318	20240112	153600	92280625	4070	4070	4070	4070	0
319	20240112	153500	92280625	4070	4070	4070	4070	0
320	20240112	153400	92280625	4070	4070	4070	4070	0
321	20240112	153300	92280625	4070	4070	4070	4070	0
322	20240112	153200	92280625	4070	4070	4070	4070	0
323	20240112	153100	92280625	4070	4070	4070	4070	0
324	20240112	153000	92280625	4070	4070	4070	4070	358
325	20240112	152900	90823565	4075	4075	4075	4075	0
326	20240112	152800	90823565	4075	4075	4075	4075	0
327	20240112	152700	90823565	4075	4075	4075	4075	0
328	20240112	152600	90823565	4075	4075	4075	4075	0
329	20240112	152500	90823565	4075	4075	4075	4075	0
330	20240112	152400	90823565	4075	4075	4075	4075	0
331	20240112	152300	90823565	4075	4075	4075	4075	0
332	20240112	152200	90823565	4075	4075	4075	4075	0
333	20240112	152100	90823565	4075	4075	4075	4075	0
334	20240112	152000	90823565	4075	4075	4075	4075	0
335	20240112	151900	90823565	4075	4075	4075	4075	0
336	20240112	151800	90823565	4075	4075	4075	4075	7
337	20240112	151700	90795040	4055	4055	4055	4055	17
338	20240112	151600	90726105	4075	4055	4075	4055	17
339	20240112	151500	90657150	4075	4075	4075	4075	0
340	20240112	151400	90657150	4075	4075	4075	4075	0
341	20240112	151300	90657150	4075	4075	4075	4075	1
342	20240112	151200	90653075	4055	4055	4055	4055	3
343	20240112	151100	90640910	4055	4055	4055	4055	16
344	20240112	151000	90576030	4055	4055	4055	4055	27
345	20240112	150900	90466545	4060	4060	4060	4060	505
346	20240112	150800	88416245	4055	4055	4055	4055	150
347	20240112	150700	87807995	4060	4060	4060	4060	1
348	20240112	150600	87803935	4060	4060	4060	4060	2
349	20240112	150500	87795815	4060	4055	4060	4055	18
350	20240112	150400	87722815	4055	4055	4055	4055	2
351	20240112	150300	87714705	4055	4055	4055	4055	0
352	20240112	150200	87714705	4055	4055	4055	4055	15
353	20240112	150100	87653880	4055	4055	4055	4055	85
354	20240112	150000	87309205	4055	4050	4055	4050	8
355	20240112	145900	87276800	4055	4055	4055	4055	0
356	20240112	145800	87276800	4055	4055	4055	4055	0
357	20240112	145700	87276800	4055	4055	4055	4055	2
358	20240112	145600	87268690	4055	4055	4055	4055	0
359	20240112	145500	87268690	4055	4055	4055	4055	0
360	20240112	145400	87268690	4055	4055	4055	4055	2
361	20240112	145300	87260580	4055	4055	4055	4055	0
362	20240112	145200	87260580	4055	4055	4055	4055	0
363	20240112	145100	87260580	4055	4055	4055	4055	5
364	20240112	145000	87240305	4055	4055	4055	4055	0
365	20240112	144900	87240305	4055	4055	4055	4055	0
366	20240112	144800	87240305	4055	4055	4055	4055	22
367	20240112	144700	87151095	4055	4055	4055	4055	2
368	20240112	144600	87142985	4055	4055	4055	4055	2
369	20240112	144500	87134875	4050	4055	4055	4050	417
370	20240112	144400	85445985	4055	4055	4055	4055	0
371	20240112	144300	85445985	4055	4055	4055	4055	16
372	20240112	144200	85381105	4055	4055	4055	4055	0
373	20240112	144100	85381105	4055	4055	4055	4055	0
374	20240112	144000	85381105	4055	4060	4060	4055	1274
375	20240112	143900	80214845	4060	4065	4065	4060	849
376	20240112	143800	76765555	4055	4065	4065	4055	1300
377	20240112	143700	71493185	4065	4065	4065	4065	16
378	20240112	143600	71428145	4065	4065	4065	4065	0
379	20240112	143500	71428145	4065	4065	4065	4065	0
380	20240112	143400	71428145	4065	4065	4065	4065	16
381	20240112	143300	71363105	4065	4065	4065	4065	0
382	20240112	143200	71363105	4065	4065	4065	4065	0
383	20240112	143100	71363105	4065	4065	4065	4065	16
384	20240112	143000	71298065	4065	4065	4065	4065	252
385	20240112	142900	70273685	4065	4065	4065	4065	0
386	20240112	142800	70273685	4065	4065	4065	4065	16
387	20240112	142700	70208645	4065	4065	4065	4065	0
388	20240112	142600	70208645	4065	4065	4065	4065	16
389	20240112	142500	70143605	4065	4065	4065	4065	0
390	20240112	142400	70143605	4065	4065	4065	4065	0
391	20240112	142300	70143605	4065	4065	4065	4065	17
392	20240112	142200	70074500	4065	4065	4065	4065	0
393	20240112	142100	70074500	4065	4065	4065	4065	0
394	20240112	142000	70074500	4065	4065	4065	4065	16
395	20240112	141900	70009460	4065	4065	4065	4065	0
396	20240112	141800	70009460	4065	4065	4065	4065	0
397	20240112	141700	70009460	4065	4065	4065	4065	16
398	20240112	141600	69944420	4065	4065	4065	4065	0
399	20240112	141500	69944420	4065	4065	4065	4065	0
400	20240112	141400	69944420	4065	4065	4065	4065	16
401	20240112	141300	69879380	4065	4065	4065	4065	0
402	20240112	141200	69879380	4065	4065	4065	4065	16
403	20240112	141100	69814340	4065	4065	4065	4065	0
404	20240112	141000	69814340	4065	4065	4065	4065	0
405	20240112	140900	69814340	4065	4065	4065	4065	16
406	20240112	140800	69749300	4065	4065	4065	4065	0
407	20240112	140700	69749300	4065	4065	4065	4065	0
408	20240112	140600	69749300	4065	4065	4065	4065	16
409	20240112	140500	69684260	4060	4060	4060	4060	0
410	20240112	140400	69684260	4060	4060	4060	4060	0
411	20240112	140300	69684260	4060	4060	4060	4060	41
412	20240112	140200	69517800	4060	4060	4060	4060	0
413	20240112	140100	69517800	4060	4060	4060	4060	2
414	20240112	140000	69509680	4060	4060	4060	4060	1
415	20240112	135900	69505620	4060	4060	4060	4060	2
416	20240112	135800	69497500	4060	4060	4060	4060	18
417	20240112	135700	69424420	4060	4060	4060	4060	1
418	20240112	135600	69420360	4060	4060	4060	4060	12
419	20240112	135500	69371640	4060	4055	4060	4055	20
420	20240112	135400	69290520	4060	4060	4060	4060	0
421	20240112	135300	69290520	4060	4060	4060	4060	16
422	20240112	135200	69225560	4055	4055	4055	4055	16
423	20240112	135100	69160680	4060	4060	4060	4060	0
424	20240112	135000	69160680	4060	4060	4060	4060	0
425	20240112	134900	69160680	4060	4060	4060	4060	33
426	20240112	134800	69026700	4075	4075	4075	4075	0
427	20240112	134700	69026700	4075	4075	4075	4075	0
428	20240112	134600	69026700	4075	4075	4075	4075	1
429	20240112	134500	69022625	4095	4095	4095	4095	0
430	20240112	134400	69022625	4095	4095	4095	4095	0
431	20240112	134300	69022625	4095	4095	4095	4095	0
432	20240112	134200	69022625	4095	4095	4095	4095	0
433	20240112	134100	69022625	4095	4095	4095	4095	0
434	20240112	134000	69022625	4095	4095	4095	4095	0
435	20240112	133900	69022625	4095	4095	4095	4095	0
436	20240112	133800	69022625	4095	4095	4095	4095	0
437	20240112	133700	69022625	4095	4065	4095	4065	300
438	20240112	133600	67795395	4065	4065	4065	4065	0
439	20240112	133500	67795395	4065	4065	4065	4065	17
440	20240112	133400	67726290	4065	4065	4065	4065	0
441	20240112	133300	67726290	4065	4065	4065	4065	0
442	20240112	133200	67726290	4065	4065	4065	4065	16
443	20240112	133100	67661250	4075	4075	4075	4075	0
444	20240112	133000	67661250	4075	4075	4075	4075	0
445	20240112	132900	67661250	4075	4075	4075	4075	16
446	20240112	132800	67596050	4080	4080	4080	4080	0
447	20240112	132700	67596050	4080	4080	4080	4080	1
448	20240112	132600	67591970	4095	4095	4095	4095	0
449	20240112	132500	67591970	4095	4095	4095	4095	0
450	20240112	132400	67591970	4095	4095	4095	4095	0
451	20240112	132300	67591970	4095	4095	4095	4095	0
452	20240112	132200	67591970	4095	4095	4095	4095	0
453	20240112	132100	67591970	4095	4095	4095	4095	0
454	20240112	132000	67591970	4095	4095	4095	4095	1
455	20240112	131900	67587875	4095	4115	4115	4095	747
456	20240112	131800	64523750	4120	4055	4120	4055	261
457	20240112	131700	63453385	4070	4070	4070	4070	0
458	20240112	131600	63453385	4070	4070	4070	4070	0
459	20240112	131500	63453385	4070	4070	4070	4070	2
460	20240112	131400	63445245	4080	4080	4080	4080	0
461	20240112	131300	63445245	4080	4080	4080	4080	0
462	20240112	131200	63445245	4080	4080	4080	4080	0
463	20240112	131100	63445245	4080	4080	4080	4080	0
464	20240112	131000	63445245	4080	4080	4080	4080	0
465	20240112	130900	63445245	4080	4080	4080	4080	16
466	20240112	130800	63379965	4070	4070	4070	4070	0
467	20240112	130700	63379965	4070	4070	4070	4070	1
468	20240112	130600	63375895	4105	4060	4105	4060	80
469	20240112	130500	63049010	4060	4060	4060	4060	0
470	20240112	130400	63049010	4060	4060	4060	4060	2
471	20240112	130300	63040890	4060	4060	4060	4060	0
472	20240112	130200	63040890	4060	4060	4060	4060	0
473	20240112	130100	63040890	4060	4060	4060	4060	3
474	20240112	130000	63028710	4060	4060	4060	4060	0
475	20240112	125900	63028710	4060	4060	4060	4060	0
476	20240112	125800	63028710	4060	4060	4060	4060	32
477	20240112	125700	62898790	4060	4060	4060	4060	227
478	20240112	125600	61977170	4060	4060	4060	4060	0
479	20240112	125500	61977170	4060	4060	4060	4060	11
480	20240112	125400	61932510	4060	4060	4060	4060	0
481	20240112	125300	61932510	4060	4060	4060	4060	0
482	20240112	125200	61932510	4060	4060	4060	4060	33
483	20240112	125100	61798530	4060	4060	4060	4060	0
484	20240112	125000	61798530	4060	4070	4070	4060	21
485	20240112	124900	61713260	4070	4070	4070	4070	10
486	20240112	124800	61672560	4070	4070	4070	4070	0
487	20240112	124700	61672560	4070	4070	4070	4070	1
488	20240112	124600	61668490	4080	4080	4080	4080	0
489	20240112	124500	61668490	4080	4080	4080	4080	0
490	20240112	124400	61668490	4080	4080	4080	4080	16
491	20240112	124300	61603210	4100	4100	4100	4100	0
492	20240112	124200	61603210	4100	4100	4100	4100	0
493	20240112	124100	61603210	4100	4100	4100	4100	0
494	20240112	124000	61603210	4100	4100	4100	4100	0
495	20240112	123900	61603210	4100	4100	4100	4100	0
496	20240112	123800	61603210	4100	4100	4100	4100	0
497	20240112	123700	61603210	4100	4100	4100	4100	0
498	20240112	123600	61603210	4100	4100	4100	4100	0
499	20240112	123500	61603210	4100	4100	4100	4100	1
500	20240112	123400	61599110	4100	4090	4100	4090	299
501	20240112	123300	60375550	4080	4080	4080	4080	1
502	20240112	123200	60371470	4090	4090	4100	4090	1005
503	20240112	123100	56251320	4090	4090	4090	4090	1
504	20240112	123000	56247230	4090	4090	4090	4090	1
505	20240112	122900	56243140	4090	4090	4090	4090	0
506	20240112	122800	56243140	4090	4090	4090	4090	0
507	20240112	122700	56243140	4090	4090	4090	4090	0
508	20240112	122600	56243140	4090	4090	4090	4090	36
509	20240112	122500	56095900	4100	4100	4100	4100	0
510	20240112	122400	56095900	4100	4095	4100	4095	1000
511	20240112	122300	51996625	4075	4075	4075	4075	0
512	20240112	122200	51996625	4075	4075	4075	4075	0
513	20240112	122100	51996625	4075	4065	4095	4065	465
514	20240112	122000	50094140	4065	4065	4065	4065	0
515	20240112	121900	50094140	4065	4065	4065	4065	2
516	20240112	121800	50086010	4065	4065	4065	4065	0
517	20240112	121700	50086010	4065	4065	4065	4065	0
518	20240112	121600	50086010	4065	4065	4065	4065	2
519	20240112	121500	50077880	4060	4060	4060	4060	0
520	20240112	121400	50077880	4060	4060	4060	4060	0
521	20240112	121300	50077880	4060	4065	4065	4060	8
522	20240112	121200	50045390	4065	4065	4065	4065	2
523	20240112	121100	50037260	4065	4065	4065	4065	3
524	20240112	121000	50025065	4065	4060	4065	4060	35
525	20240112	120900	49882950	4060	4060	4060	4060	0
526	20240112	120800	49882950	4060	4060	4060	4060	0
527	20240112	120700	49882950	4060	4060	4060	4060	16
528	20240112	120600	49817990	4060	4060	4060	4060	0
529	20240112	120500	49817990	4060	4060	4060	4060	0
530	20240112	120400	49817990	4060	4060	4060	4060	9
531	20240112	120300	49781450	4065	4065	4065	4065	0
532	20240112	120200	49781450	4065	4065	4065	4065	102
533	20240112	120100	49366820	4065	4065	4065	4065	17
534	20240112	120000	49297715	4070	4070	4075	4070	354
535	20240112	115900	47856930	4070	4070	4070	4070	25
536	20240112	115800	47755180	4070	4070	4070	4070	9
537	20240112	115700	47718550	4070	4070	4070	4070	31
538	20240112	115600	47592380	4070	4075	4075	4070	15
539	20240112	115500	47531300	4075	4075	4075	4075	10
540	20240112	115400	47490550	4085	4085	4085	4085	5
541	20240112	115300	47470125	4075	4075	4075	4075	9
542	20240112	115200	47433450	4085	4085	4085	4085	1
543	20240112	115100	47429365	4075	4075	4075	4075	10
544	20240112	115000	47388615	4075	4080	4080	4075	34
545	20240112	114900	47250020	4075	4075	4075	4075	9
546	20240112	114800	47213345	4075	4075	4075	4075	0
547	20240112	114700	47213345	4075	4075	4075	4075	37
548	20240112	114600	47062570	4075	4075	4075	4075	19
549	20240112	114500	46985145	4080	4075	4080	4075	26
550	20240112	114400	46879190	4075	4075	4075	4075	9
551	20240112	114300	46842515	4075	4075	4075	4075	10
552	20240112	114200	46801765	4075	4075	4075	4075	75
553	20240112	114100	46496140	4075	4080	4080	4075	12
554	20240112	114000	46447225	4075	4075	4075	4075	24
555	20240112	113900	46349425	4080	4080	4080	4080	4
556	20240112	113800	46333105	4080	4080	4080	4080	9
557	20240112	113700	46296385	4080	4080	4080	4080	19
558	20240112	113600	46218865	4080	4080	4080	4080	33
559	20240112	113500	46084225	4080	4080	4080	4080	18
560	20240112	113400	46010785	4080	4080	4080	4080	0
561	20240112	113300	46010785	4080	4080	4080	4080	59
562	20240112	113200	45770065	4085	4085	4085	4085	11
563	20240112	113100	45725130	4085	4085	4085	4085	10
564	20240112	113000	45684280	4085	4085	4085	4085	43
565	20240112	112900	45508625	4100	4100	4100	4100	0
566	20240112	112800	45508625	4100	4100	4100	4100	0
567	20240112	112700	45508625	4100	4100	4100	4100	0
568	20240112	112600	45508625	4100	4100	4100	4100	1
569	20240112	112500	45504525	4085	4085	4085	4085	16
570	20240112	112400	45439165	4100	4100	4100	4100	0
571	20240112	112300	45439165	4100	4100	4100	4100	0
572	20240112	112200	45439165	4100	4100	4100	4100	0
573	20240112	112100	45439165	4100	4100	4100	4100	0
574	20240112	112000	45439165	4100	4100	4100	4100	0
575	20240112	111900	45439165	4100	4085	4100	4085	33
576	20240112	111800	45304345	4085	4085	4085	4085	0
577	20240112	111700	45304345	4085	4085	4085	4085	0
578	20240112	111600	45304345	4085	4085	4085	4085	16
579	20240112	111500	45238985	4100	4100	4100	4100	0
580	20240112	111400	45238985	4100	4100	4100	4100	1
581	20240112	111300	45234885	4085	4085	4085	4085	32
582	20240112	111200	45104165	4085	4085	4085	4085	0
583	20240112	111100	45104165	4085	4085	4085	4085	17
584	20240112	111000	45034720	4100	4100	4100	4100	1
585	20240112	110900	45030620	4100	4100	4100	4100	0
586	20240112	110800	45030620	4100	4100	4100	4100	1
587	20240112	110700	45026520	4100	4100	4100	4100	0
588	20240112	110600	45026520	4100	4100	4100	4100	0
589	20240112	110500	45026520	4100	4100	4100	4100	0
590	20240112	110400	45026520	4100	4100	4100	4100	0
591	20240112	110300	45026520	4100	4100	4100	4100	0
592	20240112	110200	45026520	4100	4100	4100	4100	0
593	20240112	110100	45026520	4100	4100	4100	4100	1
594	20240112	110000	45022420	4085	4085	4085	4085	26
595	20240112	105900	44916210	4085	4085	4085	4085	0
596	20240112	105800	44916210	4085	4085	4085	4085	0
597	20240112	105700	44916210	4085	4085	4085	4085	7
598	20240112	105600	44887615	4085	4085	4085	4085	1
599	20240112	105500	44883530	4100	4100	4100	4100	1
600	20240112	105400	44879430	4080	4080	4080	4080	22
601	20240112	105300	44789670	4080	4080	4080	4080	0
602	20240112	105200	44789670	4080	4080	4080	4080	0
603	20240112	105100	44789670	4080	4080	4080	4080	10
604	20240112	105000	44748870	4080	4080	4085	4080	3
605	20240112	104900	44736625	4080	4080	4080	4080	8
606	20240112	104800	44703985	4080	4075	4080	4075	56
607	20240112	104700	44475720	4075	4075	4075	4075	10
608	20240112	104600	44434970	4075	4075	4075	4075	0
609	20240112	104500	44434970	4075	4075	4075	4075	0
610	20240112	104400	44434970	4075	4075	4075	4075	1
611	20240112	104300	44430895	4075	4075	4075	4075	0
612	20240112	104200	44430895	4075	4075	4075	4075	1
613	20240112	104100	44426820	4075	4075	4075	4075	3
614	20240112	104000	44414595	4075	4075	4075	4075	6
615	20240112	103900	44390145	4075	4075	4075	4075	16
616	20240112	103800	44324945	4075	4075	4075	4075	1
617	20240112	103700	44320870	4090	4090	4090	4090	0
618	20240112	103600	44320870	4090	4090	4090	4090	9
619	20240112	103500	44284060	4090	4090	4090	4090	1
620	20240112	103400	44279970	4080	4080	4080	4080	0
621	20240112	103300	44279970	4080	4080	4080	4080	0
622	20240112	103200	44279970	4080	4080	4080	4080	0
623	20240112	103100	44279970	4080	4080	4080	4080	0
624	20240112	103000	44279970	4080	4085	4085	4080	33
625	20240112	102900	44145325	4100	4100	4100	4100	1
626	20240112	102800	44141225	4085	4085	4085	4085	0
627	20240112	102700	44141225	4085	4085	4085	4085	0
628	20240112	102600	44141225	4085	4085	4085	4085	0
629	20240112	102500	44141225	4085	4085	4085	4085	0
630	20240112	102400	44141225	4085	4085	4085	4085	0
631	20240112	102300	44141225	4085	4085	4085	4085	0
632	20240112	102200	44141225	4085	4085	4085	4085	1
633	20240112	102100	44137140	4095	4095	4095	4095	0
634	20240112	102000	44137140	4095	4095	4095	4095	0
635	20240112	101900	44137140	4095	4095	4095	4095	0
636	20240112	101800	44137140	4095	4095	4095	4095	0
637	20240112	101700	44137140	4095	4095	4095	4095	1
638	20240112	101600	44133045	4095	4095	4095	4095	1
639	20240112	101500	44128950	4095	4095	4095	4095	0
640	20240112	101400	44128950	4095	4095	4095	4095	1
641	20240112	101300	44124855	4090	4090	4090	4090	2
642	20240112	101200	44116675	4080	4080	4080	4080	138
643	20240112	101100	43553635	4080	4080	4080	4080	0
644	20240112	101000	43553635	4080	4080	4080	4080	15
645	20240112	100900	43492435	4080	4065	4080	4065	1331
646	20240112	100800	38077715	4065	4055	4065	4055	215
647	20240112	100700	37205570	4055	4055	4055	4055	9
648	20240112	100600	37169075	4050	4050	4050	4050	0
649	20240112	100500	37169075	4050	4050	4050	4050	942
650	20240112	100400	33353975	4055	4055	4055	4055	0
651	20240112	100300	33353975	4055	4055	4055	4055	1
652	20240112	100200	33349920	4055	4055	4055	4055	0
653	20240112	100100	33349920	4055	4055	4055	4055	0
654	20240112	100000	33349920	4055	4055	4055	4055	3
655	20240112	095900	33337755	4055	4055	4055	4055	54
656	20240112	095800	33118785	4050	4050	4050	4050	65
657	20240112	095700	32855535	4050	4055	4055	4050	501
658	20240112	095600	30826480	4055	4055	4055	4055	173
659	20240112	095500	30124965	4055	4055	4055	4055	13
660	20240112	095400	30072250	4055	4050	4055	4050	1011
661	20240112	095300	25977645	4055	4055	4055	4055	0
662	20240112	095200	25977645	4055	4055	4055	4055	300
663	20240112	095100	24761145	4065	4065	4065	4065	0
664	20240112	095000	24761145	4065	4065	4065	4065	1
665	20240112	094900	24757080	4065	4065	4065	4065	0
666	20240112	094800	24757080	4065	4065	4065	4065	0
667	20240112	094700	24757080	4065	4065	4065	4065	0
668	20240112	094600	24757080	4065	4065	4065	4065	0
669	20240112	094500	24757080	4065	4065	4065	4065	1
670	20240112	094400	24753015	4055	4055	4055	4055	0
671	20240112	094300	24753015	4055	4055	4055	4055	24
672	20240112	094200	24655695	4055	4055	4055	4055	20
673	20240112	094100	24574595	4050	4050	4050	4050	64
674	20240112	094000	24315395	4065	4065	4065	4065	0
675	20240112	093900	24315395	4065	4065	4065	4065	0
676	20240112	093800	24315395	4065	4065	4065	4065	1
677	20240112	093700	24311330	4065	4065	4065	4065	0
678	20240112	093600	24311330	4065	4065	4065	4065	2
679	20240112	093500	24303200	4065	4065	4065	4065	0
680	20240112	093400	24303200	4065	4065	4065	4065	0
681	20240112	093300	24303200	4065	4065	4065	4065	7
682	20240112	093200	24274745	4065	4065	4065	4065	3
683	20240112	093100	24262550	4050	4050	4050	4050	0
684	20240112	093000	24262550	4050	4065	4065	4050	2001
685	20240112	092900	16158485	4050	4050	4050	4050	300
686	20240112	092800	14943485	4065	4065	4065	4065	0
687	20240112	092700	14943485	4065	4065	4065	4065	0
688	20240112	092600	14943485	4065	4065	4065	4065	0
689	20240112	092500	14943485	4065	4055	4065	4050	271
690	20240112	092400	13845915	4065	4065	4065	4065	0
691	20240112	092300	13845915	4065	4065	4065	4065	0
692	20240112	092200	13845915	4065	4065	4065	4065	0
693	20240112	092100	13845915	4065	4065	4065	4065	0
694	20240112	092000	13845915	4065	4065	4065	4065	0
695	20240112	091900	13845915	4065	4080	4080	4065	20
696	20240112	091800	13764390	4070	4070	4070	4070	1
697	20240112	091700	13760320	4070	4070	4070	4070	0
698	20240112	091600	13760320	4070	4070	4070	4070	5
699	20240112	091500	13739970	4070	4070	4070	4070	0
700	20240112	091400	13739970	4070	4070	4070	4070	14
701	20240112	091300	13682990	4070	4070	4070	4070	1
702	20240112	091200	13678920	4060	4060	4060	4060	0
703	20240112	091100	13678920	4060	4060	4060	4060	0
704	20240112	091000	13678920	4060	4060	4060	4060	0
705	20240112	090900	13678920	4060	4060	4060	4060	0
706	20240112	090800	13678920	4060	4060	4060	4060	0
707	20240112	090700	13678920	4060	4060	4060	4050	62
708	20240112	090600	13427600	4080	4080	4080	4080	1
709	20240112	090500	13423520	4065	4065	4065	4065	0
710	20240112	090400	13423520	4065	4065	4065	4065	0
711	20240112	090300	13423520	4065	4075	4075	4065	320
712	20240112	090200	12122650	4070	4070	4070	4070	170
713	20240112	090100	11430750	4070	4060	4075	4060	893
714	20240112	090000	7796250	4050	4050	4050	4050	1925