KissMeData/289010/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	210400	371180975	4090	4090	4090	4090	1990
3	20240110	210300	371180975	4090	4090	4090	4090	0
4	20240110	210200	371180975	4090	4090	4090	4090	0
5	20240110	210100	371180975	4090	4090	4090	4090	0
6	20240110	210000	371180975	4090	4090	4090	4090	0
7	20240110	205900	371180975	4090	4090	4090	4090	0
8	20240110	205800	371180975	4090	4090	4090	4090	0
9	20240110	205700	371180975	4090	4090	4090	4090	0
10	20240110	205600	371180975	4090	4090	4090	4090	0
11	20240110	205500	371180975	4090	4090	4090	4090	0
12	20240110	205400	371180975	4090	4090	4090	4090	0
13	20240110	205300	371180975	4090	4090	4090	4090	0
14	20240110	205200	371180975	4090	4090	4090	4090	0
15	20240110	205100	371180975	4090	4090	4090	4090	0
16	20240110	205000	371180975	4090	4090	4090	4090	0
17	20240110	204900	371180975	4090	4090	4090	4090	0
18	20240110	204800	371180975	4090	4090	4090	4090	0
19	20240110	204700	371180975	4090	4090	4090	4090	0
20	20240110	204600	371180975	4090	4090	4090	4090	0
21	20240110	204500	371180975	4090	4090	4090	4090	0
22	20240110	204400	371180975	4090	4090	4090	4090	0
23	20240110	204300	371180975	4090	4090	4090	4090	0
24	20240110	204200	371180975	4090	4090	4090	4090	0
25	20240110	204100	371180975	4090	4090	4090	4090	0
26	20240110	204000	371180975	4090	4090	4090	4090	0
27	20240110	203900	371180975	4090	4090	4090	4090	0
28	20240110	203800	371180975	4090	4090	4090	4090	0
29	20240110	203700	371180975	4090	4090	4090	4090	0
30	20240110	203600	371180975	4090	4090	4090	4090	0
31	20240110	203500	371180975	4090	4090	4090	4090	0
32	20240110	203400	371180975	4090	4090	4090	4090	1990
33	20240110	203300	371180975	4090	4090	4090	4090	0
34	20240110	203200	371180975	4090	4090	4090	4090	0
35	20240110	203100	371180975	4090	4090	4090	4090	0
36	20240110	203000	371180975	4090	4090	4090	4090	0
37	20240110	202900	371180975	4090	4090	4090	4090	0
38	20240110	202800	371180975	4090	4090	4090	4090	0
39	20240110	202700	371180975	4090	4090	4090	4090	0
40	20240110	202600	371180975	4090	4090	4090	4090	0
41	20240110	202500	371180975	4090	4090	4090	4090	0
42	20240110	202400	371180975	4090	4090	4090	4090	0
43	20240110	202300	371180975	4090	4090	4090	4090	0
44	20240110	202200	371180975	4090	4090	4090	4090	0
45	20240110	202100	371180975	4090	4090	4090	4090	0
46	20240110	202000	371180975	4090	4090	4090	4090	0
47	20240110	201900	371180975	4090	4090	4090	4090	0
48	20240110	201800	371180975	4090	4090	4090	4090	0
49	20240110	201700	371180975	4090	4090	4090	4090	0
50	20240110	201600	371180975	4090	4090	4090	4090	0
51	20240110	201500	371180975	4090	4090	4090	4090	0
52	20240110	201400	371180975	4090	4090	4090	4090	0
53	20240110	201300	371180975	4090	4090	4090	4090	0
54	20240110	201200	371180975	4090	4090	4090	4090	0
55	20240110	201100	371180975	4090	4090	4090	4090	0
56	20240110	201000	371180975	4090	4090	4090	4090	0
57	20240110	200900	371180975	4090	4090	4090	4090	0
58	20240110	200800	371180975	4090	4090	4090	4090	0
59	20240110	200700	371180975	4090	4090	4090	4090	0
60	20240110	200600	371180975	4090	4090	4090	4090	0
61	20240110	200500	371180975	4090	4090	4090	4090	0
62	20240110	200400	371180975	4090	4090	4090	4090	1990
63	20240110	200300	371180975	4090	4090	4090	4090	0
64	20240110	200200	371180975	4090	4090	4090	4090	0
65	20240110	200100	371180975	4090	4090	4090	4090	0
66	20240110	200000	371180975	4090	4090	4090	4090	0
67	20240110	195900	371180975	4090	4090	4090	4090	0
68	20240110	195800	371180975	4090	4090	4090	4090	0
69	20240110	195700	371180975	4090	4090	4090	4090	0
70	20240110	195600	371180975	4090	4090	4090	4090	0
71	20240110	195500	371180975	4090	4090	4090	4090	0
72	20240110	195400	371180975	4090	4090	4090	4090	0
73	20240110	195300	371180975	4090	4090	4090	4090	0
74	20240110	195200	371180975	4090	4090	4090	4090	0
75	20240110	195100	371180975	4090	4090	4090	4090	0
76	20240110	195000	371180975	4090	4090	4090	4090	0
77	20240110	194900	371180975	4090	4090	4090	4090	0
78	20240110	194800	371180975	4090	4090	4090	4090	0
79	20240110	194700	371180975	4090	4090	4090	4090	0
80	20240110	194600	371180975	4090	4090	4090	4090	0
81	20240110	194500	371180975	4090	4090	4090	4090	0
82	20240110	194400	371180975	4090	4090	4090	4090	0
83	20240110	194300	371180975	4090	4090	4090	4090	0
84	20240110	194200	371180975	4090	4090	4090	4090	0
85	20240110	194100	371180975	4090	4090	4090	4090	0
86	20240110	194000	371180975	4090	4090	4090	4090	0
87	20240110	193900	371180975	4090	4090	4090	4090	0
88	20240110	193800	371180975	4090	4090	4090	4090	0
89	20240110	193700	371180975	4090	4090	4090	4090	0
90	20240110	193600	371180975	4090	4090	4090	4090	0
91	20240110	193500	371180975	4090	4090	4090	4090	0
92	20240110	193400	371180975	4090	4090	4090	4090	1990
93	20240110	193300	371180975	4090	4090	4090	4090	0
94	20240110	193200	371180975	4090	4090	4090	4090	0
95	20240110	193100	371180975	4090	4090	4090	4090	0
96	20240110	193000	371180975	4090	4090	4090	4090	0
97	20240110	192900	371180975	4090	4090	4090	4090	0
98	20240110	192800	371180975	4090	4090	4090	4090	0
99	20240110	192700	371180975	4090	4090	4090	4090	0
100	20240110	192600	371180975	4090	4090	4090	4090	0
101	20240110	192500	371180975	4090	4090	4090	4090	0
102	20240110	192400	371180975	4090	4090	4090	4090	0
103	20240110	192300	371180975	4090	4090	4090	4090	0
104	20240110	192200	371180975	4090	4090	4090	4090	0
105	20240110	192100	371180975	4090	4090	4090	4090	0
106	20240110	192000	371180975	4090	4090	4090	4090	0
107	20240110	191900	371180975	4090	4090	4090	4090	0
108	20240110	191800	371180975	4090	4090	4090	4090	0
109	20240110	191700	371180975	4090	4090	4090	4090	0
110	20240110	191600	371180975	4090	4090	4090	4090	0
111	20240110	191500	371180975	4090	4090	4090	4090	0
112	20240110	191400	371180975	4090	4090	4090	4090	0
113	20240110	191300	371180975	4090	4090	4090	4090	0
114	20240110	191200	371180975	4090	4090	4090	4090	0
115	20240110	191100	371180975	4090	4090	4090	4090	0
116	20240110	191000	371180975	4090	4090	4090	4090	0
117	20240110	190900	371180975	4090	4090	4090	4090	0
118	20240110	190800	371180975	4090	4090	4090	4090	0
119	20240110	190700	371180975	4090	4090	4090	4090	0
120	20240110	190600	371180975	4090	4090	4090	4090	0
121	20240110	190500	371180975	4090	4090	4090	4090	0
122	20240110	190400	371180975	4090	4090	4090	4090	1990
123	20240110	190300	371180975	4090	4090	4090	4090	0
124	20240110	190200	371180975	4090	4090	4090	4090	0
125	20240110	190100	371180975	4090	4090	4090	4090	0
126	20240110	190000	371180975	4090	4090	4090	4090	0
127	20240110	185900	371180975	4090	4090	4090	4090	0
128	20240110	185800	371180975	4090	4090	4090	4090	0
129	20240110	185700	371180975	4090	4090	4090	4090	0
130	20240110	185600	371180975	4090	4090	4090	4090	0
131	20240110	185500	371180975	4090	4090	4090	4090	0
132	20240110	185400	371180975	4090	4090	4090	4090	0
133	20240110	185300	371180975	4090	4090	4090	4090	0
134	20240110	185200	371180975	4090	4090	4090	4090	0
135	20240110	185100	371180975	4090	4090	4090	4090	0
136	20240110	185000	371180975	4090	4090	4090	4090	0
137	20240110	184900	371180975	4090	4090	4090	4090	0
138	20240110	184800	371180975	4090	4090	4090	4090	0
139	20240110	184700	371180975	4090	4090	4090	4090	0
140	20240110	184600	371180975	4090	4090	4090	4090	0
141	20240110	184500	371180975	4090	4090	4090	4090	0
142	20240110	184400	371180975	4090	4090	4090	4090	0
143	20240110	184300	371180975	4090	4090	4090	4090	0
144	20240110	184200	371180975	4090	4090	4090	4090	0
145	20240110	184100	371180975	4090	4090	4090	4090	0
146	20240110	184000	371180975	4090	4090	4090	4090	0
147	20240110	183900	371180975	4090	4090	4090	4090	0
148	20240110	183800	371180975	4090	4090	4090	4090	0
149	20240110	183700	371180975	4090	4090	4090	4090	0
150	20240110	183600	371180975	4090	4090	4090	4090	0
151	20240110	183500	371180975	4090	4090	4090	4090	0
152	20240110	183400	371180975	4090	4090	4090	4090	1990
153	20240110	183300	371180975	4090	4090	4090	4090	0
154	20240110	183200	371180975	4090	4090	4090	4090	0
155	20240110	183100	371180975	4090	4090	4090	4090	0
156	20240110	183000	371180975	4090	4090	4090	4090	0
157	20240110	182900	371180975	4090	4090	4090	4090	0
158	20240110	182800	371180975	4090	4090	4090	4090	0
159	20240110	182700	371180975	4090	4090	4090	4090	0
160	20240110	182600	371180975	4090	4090	4090	4090	0
161	20240110	182500	371180975	4090	4090	4090	4090	0
162	20240110	182400	371180975	4090	4090	4090	4090	0
163	20240110	182300	371180975	4090	4090	4090	4090	0
164	20240110	182200	371180975	4090	4090	4090	4090	0
165	20240110	182100	371180975	4090	4090	4090	4090	0
166	20240110	182000	371180975	4090	4090	4090	4090	0
167	20240110	181900	371180975	4090	4090	4090	4090	0
168	20240110	181800	371180975	4090	4090	4090	4090	0
169	20240110	181700	371180975	4090	4090	4090	4090	0
170	20240110	181600	371180975	4090	4090	4090	4090	0
171	20240110	181500	371180975	4090	4090	4090	4090	0
172	20240110	181400	371180975	4090	4090	4090	4090	0
173	20240110	181300	371180975	4090	4090	4090	4090	0
174	20240110	181200	371180975	4090	4090	4090	4090	0
175	20240110	181100	371180975	4090	4090	4090	4090	0
176	20240110	181000	371180975	4090	4090	4090	4090	0
177	20240110	180900	371180975	4090	4090	4090	4090	0
178	20240110	180800	371180975	4090	4090	4090	4090	0
179	20240110	180700	371180975	4090	4090	4090	4090	0
180	20240110	180600	371180975	4090	4090	4090	4090	0
181	20240110	180500	371180975	4090	4090	4090	4090	0
182	20240110	180400	371180975	4090	4090	4090	4090	1990
183	20240110	180300	371180975	4090	4090	4090	4090	0
184	20240110	180200	371180975	4090	4090	4090	4090	0
185	20240110	180100	371180975	4090	4090	4090	4090	0
186	20240110	180000	371180975	4090	4090	4090	4090	0
187	20240110	175900	371180975	4090	4090	4090	4090	0
188	20240110	175800	371180975	4090	4090	4090	4090	0
189	20240110	175700	371180975	4090	4090	4090	4090	0
190	20240110	175600	371180975	4090	4090	4090	4090	0
191	20240110	175500	371180975	4090	4090	4090	4090	0
192	20240110	175400	371180975	4090	4090	4090	4090	0
193	20240110	175300	371180975	4090	4090	4090	4090	0
194	20240110	175200	371180975	4090	4090	4090	4090	0
195	20240110	175100	371180975	4090	4090	4090	4090	0
196	20240110	175000	371180975	4090	4090	4090	4090	0
197	20240110	174900	371180975	4090	4090	4090	4090	0
198	20240110	174800	371180975	4090	4090	4090	4090	0
199	20240110	174700	371180975	4090	4090	4090	4090	0
200	20240110	174600	371180975	4090	4090	4090	4090	0
201	20240110	174500	371180975	4090	4090	4090	4090	0
202	20240110	174400	371180975	4090	4090	4090	4090	0
203	20240110	174300	371180975	4090	4090	4090	4090	0
204	20240110	174200	371180975	4090	4090	4090	4090	0
205	20240110	174100	371180975	4090	4090	4090	4090	0
206	20240110	174000	371180975	4090	4090	4090	4090	0
207	20240110	173900	371180975	4090	4090	4090	4090	0
208	20240110	173800	371180975	4090	4090	4090	4090	0
209	20240110	173700	371180975	4090	4090	4090	4090	0
210	20240110	173600	371180975	4090	4090	4090	4090	0
211	20240110	173500	371180975	4090	4090	4090	4090	0
212	20240110	173400	371180975	4090	4090	4090	4090	1990
213	20240110	173300	371180975	4090	4090	4090	4090	0
214	20240110	173200	371180975	4090	4090	4090	4090	0
215	20240110	173100	371180975	4090	4090	4090	4090	0
216	20240110	173000	371180975	4090	4090	4090	4090	0
217	20240110	172900	371180975	4090	4090	4090	4090	0
218	20240110	172800	371180975	4090	4090	4090	4090	0
219	20240110	172700	371180975	4090	4090	4090	4090	0
220	20240110	172600	371180975	4090	4090	4090	4090	0
221	20240110	172500	371180975	4090	4090	4090	4090	0
222	20240110	172400	371180975	4090	4090	4090	4090	0
223	20240110	172300	371180975	4090	4090	4090	4090	0
224	20240110	172200	371180975	4090	4090	4090	4090	0
225	20240110	172100	371180975	4090	4090	4090	4090	0
226	20240110	172000	371180975	4090	4090	4090	4090	0
227	20240110	171900	371180975	4090	4090	4090	4090	0
228	20240110	171800	371180975	4090	4090	4090	4090	0
229	20240110	171700	371180975	4090	4090	4090	4090	0
230	20240110	171600	371180975	4090	4090	4090	4090	0
231	20240110	171500	371180975	4090	4090	4090	4090	0
232	20240110	171400	371180975	4090	4090	4090	4090	0
233	20240110	171300	371180975	4090	4090	4090	4090	0
234	20240110	171200	371180975	4090	4090	4090	4090	0
235	20240110	171100	371180975	4090	4090	4090	4090	0
236	20240110	171000	371180975	4090	4090	4090	4090	0
237	20240110	170900	371180975	4090	4090	4090	4090	0
238	20240110	170800	371180975	4090	4090	4090	4090	0
239	20240110	170700	371180975	4090	4090	4090	4090	0
240	20240110	170600	371180975	4090	4090	4090	4090	0
241	20240110	170500	371180975	4090	4090	4090	4090	0
242	20240110	170400	371180975	4090	4090	4090	4090	1990
243	20240110	170300	371180975	4090	4090	4090	4090	0
244	20240110	170200	371180975	4090	4090	4090	4090	0
245	20240110	170100	371180975	4090	4090	4090	4090	0
246	20240110	170000	371180975	4090	4090	4090	4090	0
247	20240110	165900	371180975	4090	4090	4090	4090	0
248	20240110	165800	371180975	4090	4090	4090	4090	0
249	20240110	165700	371180975	4090	4090	4090	4090	0
250	20240110	165600	371180975	4090	4090	4090	4090	0
251	20240110	165500	371180975	4090	4090	4090	4090	0
252	20240110	165400	371180975	4090	4090	4090	4090	0
253	20240110	165300	371180975	4090	4090	4090	4090	0
254	20240110	165200	371180975	4090	4090	4090	4090	0
255	20240110	165100	371180975	4090	4090	4090	4090	0
256	20240110	165000	371180975	4090	4090	4090	4090	0
257	20240110	164900	371180975	4090	4090	4090	4090	0
258	20240110	164800	371180975	4090	4090	4090	4090	0
259	20240110	164700	371180975	4090	4090	4090	4090	0
260	20240110	164600	371180975	4090	4090	4090	4090	0
261	20240110	164500	371180975	4090	4090	4090	4090	0
262	20240110	164400	371180975	4090	4090	4090	4090	0
263	20240110	164300	371180975	4090	4090	4090	4090	0
264	20240110	164200	371180975	4090	4090	4090	4090	0
265	20240110	164100	371180975	4090	4090	4090	4090	0
266	20240110	164000	371180975	4090	4090	4090	4090	0
267	20240110	163900	371180975	4090	4090	4090	4090	0
268	20240110	163800	371180975	4090	4090	4090	4090	0
269	20240110	163700	371180975	4090	4090	4090	4090	0
270	20240110	163600	371180975	4090	4090	4090	4090	0
271	20240110	163500	371180975	4090	4090	4090	4090	0
272	20240110	163400	371180975	4090	4090	4090	4090	1990
273	20240110	163300	371180975	4090	4090	4090	4090	0
274	20240110	163200	371180975	4090	4090	4090	4090	0
275	20240110	163100	371180975	4090	4090	4090	4090	0
276	20240110	163000	371180975	4090	4090	4090	4090	0
277	20240110	162900	371180975	4090	4090	4090	4090	0
278	20240110	162800	371180975	4090	4090	4090	4090	0
279	20240110	162700	371180975	4090	4090	4090	4090	0
280	20240110	162600	371180975	4090	4090	4090	4090	0
281	20240110	162500	371180975	4090	4090	4090	4090	0
282	20240110	162400	371180975	4090	4090	4090	4090	0
283	20240110	162300	371180975	4090	4090	4090	4090	0
284	20240110	162200	371180975	4090	4090	4090	4090	0
285	20240110	162100	371180975	4090	4090	4090	4090	0
286	20240110	162000	371180975	4090	4090	4090	4090	0
287	20240110	161900	371180975	4090	4090	4090	4090	0
288	20240110	161800	371180975	4090	4090	4090	4090	0
289	20240110	161700	371180975	4090	4090	4090	4090	0
290	20240110	161600	371180975	4090	4090	4090	4090	0
291	20240110	161500	371180975	4090	4090	4090	4090	0
292	20240110	161400	371180975	4090	4090	4090	4090	0
293	20240110	161300	371180975	4090	4090	4090	4090	0
294	20240110	161200	371180975	4090	4090	4090	4090	0
295	20240110	161100	371180975	4090	4090	4090	4090	0
296	20240110	161000	371180975	4090	4090	4090	4090	0
297	20240110	160900	371180975	4090	4090	4090	4090	0
298	20240110	160800	371180975	4090	4090	4090	4090	0
299	20240110	160700	371180975	4090	4090	4090	4090	0
300	20240110	160600	371180975	4090	4090	4090	4090	0
301	20240110	160500	371180975	4090	4090	4090	4090	0
302	20240110	160400	371180975	4090	4090	4090	4090	1990
303	20240110	160300	371180975	4090	4090	4090	4090	0
304	20240110	160200	371180975	4090	4090	4090	4090	0
305	20240110	160100	371180975	4090	4090	4090	4090	0
306	20240110	160000	371180975	4090	4090	4090	4090	0
307	20240110	155900	371180975	4090	4090	4090	4090	0
308	20240110	155800	371180975	4090	4090	4090	4090	0
309	20240110	155700	371180975	4090	4090	4090	4090	0
310	20240110	155600	371180975	4090	4090	4090	4090	0
311	20240110	155500	371180975	4090	4090	4090	4090	0
312	20240110	155400	371180975	4090	4090	4090	4090	0
313	20240110	155300	371180975	4090	4090	4090	4090	0
314	20240110	155200	371180975	4090	4090	4090	4090	0
315	20240110	155100	371180975	4090	4090	4090	4090	0
316	20240110	155000	371180975	4090	4090	4090	4090	0
317	20240110	154900	371180975	4090	4090	4090	4090	0
318	20240110	154800	371180975	4090	4090	4090	4090	0
319	20240110	154700	371180975	4090	4090	4090	4090	0
320	20240110	154600	371180975	4090	4090	4090	4090	0
321	20240110	154500	371180975	4090	4090	4090	4090	0
322	20240110	154400	371180975	4090	4090	4090	4090	0
323	20240110	154300	371180975	4090	4090	4090	4090	0
324	20240110	154200	371180975	4090	4090	4090	4090	0
325	20240110	154100	371180975	4090	4090	4090	4090	0
326	20240110	154000	371180975	4090	4090	4090	4090	0
327	20240110	153900	371180975	4090	4090	4090	4090	0
328	20240110	153800	371180975	4090	4090	4090	4090	0
329	20240110	153700	371180975	4090	4090	4090	4090	0
330	20240110	153600	371180975	4090	4090	4090	4090	0
331	20240110	153500	371180975	4090	4090	4090	4090	0
332	20240110	153400	371180975	4090	4090	4090	4090	1990
333	20240110	153300	371180975	4090	4090	4090	4090	0
334	20240110	153200	371180975	4090	4090	4090	4090	0
335	20240110	153100	371180975	4090	4090	4090	4090	0
336	20240110	153000	371180975	4090	4090	4090	4090	1990
337	20240110	152900	363041875	4100	4100	4100	4100	0
338	20240110	152800	363041875	4100	4100	4100	4100	0
339	20240110	152700	363041875	4100	4100	4100	4100	0
340	20240110	152600	363041875	4100	4100	4100	4100	0
341	20240110	152500	363041875	4100	4100	4100	4100	0
342	20240110	152400	363041875	4100	4100	4100	4100	0
343	20240110	152300	363041875	4100	4100	4100	4100	0
344	20240110	152200	363041875	4100	4100	4100	4100	0
345	20240110	152100	363041875	4100	4100	4100	4100	0
346	20240110	152000	363041875	4100	4100	4100	4100	0
347	20240110	151900	363041875	4100	4100	4100	4090	2006
348	20240110	151800	354831275	4100	4090	4100	4090	3987
349	20240110	151700	338506475	4095	4095	4095	4095	1188
350	20240110	151600	333641615	4095	4100	4100	4095	13
351	20240110	151500	333588365	4095	4095	4095	4095	0
352	20240110	151400	333588365	4095	4095	4095	4095	1
353	20240110	151300	333584270	4100	4100	4100	4095	1224
354	20240110	151200	328566860	4110	4110	4110	4110	0
355	20240110	151100	328566860	4110	4110	4110	4110	2
356	20240110	151000	328558640	4110	4110	4110	4110	10
357	20240110	150900	328517540	4105	4100	4105	4100	968
358	20240110	150800	324544650	4100	4100	4100	4100	200
359	20240110	150700	323724650	4100	4105	4105	4100	380
360	20240110	150600	322166585	4100	4100	4100	4100	224
361	20240110	150500	321248185	4100	4100	4100	4100	10
362	20240110	150400	321207185	4105	4100	4105	4100	470
363	20240110	150300	319279210	4100	4100	4100	4100	0
364	20240110	150200	319279210	4100	4100	4100	4100	1132
365	20240110	150100	314638010	4100	4100	4100	4100	3
366	20240110	150000	314625710	4100	4095	4100	4095	1113
367	20240110	145900	310066370	4095	4095	4095	4095	0
368	20240110	145800	310066370	4095	4095	4095	4095	1
369	20240110	145700	310062275	4110	4110	4110	4110	10
370	20240110	145600	310021175	4110	4110	4110	4110	10
371	20240110	145500	309980075	4105	4105	4105	4105	157
372	20240110	145400	309335590	4105	4105	4105	4105	400
373	20240110	145300	307693590	4100	4105	4105	4100	1003
374	20240110	145200	303581275	4100	4100	4100	4100	0
375	20240110	145100	303581275	4100	4100	4100	4100	0
376	20240110	145000	303581275	4100	4100	4100	4100	500
377	20240110	144900	301531275	4100	4105	4105	4100	100
378	20240110	144800	301121150	4100	4100	4100	4100	1
379	20240110	144700	301117050	4090	4090	4090	4090	0
380	20240110	144600	301117050	4090	4090	4090	4090	12
381	20240110	144500	301067970	4115	4090	4115	4090	22
382	20240110	144400	300977690	4095	4095	4095	4095	79
383	20240110	144300	300654185	4095	4100	4100	4095	340
384	20240110	144200	299261860	4105	4105	4105	4105	3
385	20240110	144100	299249545	4105	4105	4105	4105	0
386	20240110	144000	299249545	4105	4105	4105	4105	0
387	20240110	143900	299249545	4105	4105	4105	4105	0
388	20240110	143800	299249545	4105	4105	4105	4105	760
389	20240110	143700	296129745	4105	4105	4105	4105	237
390	20240110	143600	295156860	4120	4120	4120	4120	0
391	20240110	143500	295156860	4120	4120	4120	4120	0
392	20240110	143400	295156860	4120	4120	4120	4120	0
393	20240110	143300	295156860	4120	4120	4120	4120	1
394	20240110	143200	295152740	4095	4100	4100	4095	1000
395	20240110	143100	291057640	4105	4105	4105	4105	100
396	20240110	143000	290647140	4105	4100	4105	4090	1226
397	20240110	142900	285621400	4105	4105	4105	4105	3047
398	20240110	142800	273113465	4105	4105	4105	4105	0
399	20240110	142700	273113465	4105	4105	4105	4105	100
400	20240110	142600	272702965	4130	4130	4130	4130	0
401	20240110	142500	272702965	4130	4110	4130	4105	292
402	20240110	142400	271503780	4130	4130	4130	4130	622
403	20240110	142300	268934920	4130	4130	4130	4130	0
404	20240110	142200	268934920	4130	4130	4130	4130	0
405	20240110	142100	268934920	4130	4130	4130	4130	0
406	20240110	142000	268934920	4130	4130	4130	4130	0
407	20240110	141900	268934920	4130	4130	4130	4130	242
408	20240110	141800	267935460	4130	4130	4130	4130	1
409	20240110	141700	267931330	4130	4130	4130	4130	100
410	20240110	141600	267518330	4130	4130	4130	4130	0
411	20240110	141500	267518330	4130	4105	4130	4105	3
412	20240110	141400	267505990	4110	4110	4110	4110	671
413	20240110	141300	264748180	4130	4130	4130	4130	50
414	20240110	141200	264541680	4130	4130	4130	4130	0
415	20240110	141100	264541680	4130	4130	4130	4130	0
416	20240110	141000	264541680	4130	4120	4130	4110	10495
417	20240110	140900	221356835	4135	4120	4135	4120	25
418	20240110	140800	221253820	4135	4135	4135	4135	1
419	20240110	140700	221249685	4115	4115	4115	4115	0
420	20240110	140600	221249685	4115	4115	4115	4115	150
421	20240110	140500	220632435	4135	4135	4135	4135	0
422	20240110	140400	220632435	4135	4135	4135	4135	0
423	20240110	140300	220632435	4135	4135	4135	4135	0
424	20240110	140200	220632435	4135	4135	4135	4135	3
425	20240110	140100	220620030	4135	4135	4135	4135	0
426	20240110	140000	220620030	4135	4120	4135	4115	381
427	20240110	135900	219051195	4120	4120	4120	4120	147
428	20240110	135800	218445555	4120	4120	4120	4120	74
429	20240110	135700	218140675	4120	4120	4120	4120	55
430	20240110	135600	217914075	4115	4115	4115	4115	0
431	20240110	135500	217914075	4115	4115	4115	4115	0
432	20240110	135400	217914075	4115	4115	4115	4115	0
433	20240110	135300	217914075	4115	4120	4120	4115	750
434	20240110	135200	214824325	4135	4135	4135	4135	200
435	20240110	135100	213997325	4135	4135	4135	4135	300
436	20240110	135000	212756825	4135	4135	4135	4135	2
437	20240110	134900	212748555	4120	4125	4125	4120	3194
438	20240110	134800	199588510	4135	4135	4135	4135	0
439	20240110	134700	199588510	4135	4135	4135	4135	0
440	20240110	134600	199588510	4135	4135	4135	4135	0
441	20240110	134500	199588510	4135	4135	4135	4135	0
442	20240110	134400	199588510	4135	4135	4135	4135	0
443	20240110	134300	199588510	4135	4135	4135	4135	4
444	20240110	134200	199571970	4125	4125	4125	4125	0
445	20240110	134100	199571970	4125	4135	4135	4125	101
446	20240110	134000	199155335	4140	4140	4140	4140	0
447	20240110	133900	199155335	4140	4140	4140	4140	0
448	20240110	133800	199155335	4140	4140	4140	4140	0
449	20240110	133700	199155335	4140	4140	4140	4140	0
450	20240110	133600	199155335	4140	4140	4140	4140	0
451	20240110	133500	199155335	4140	4140	4140	4140	5
452	20240110	133400	199134635	4140	4140	4140	4140	0
453	20240110	133300	199134635	4140	4140	4140	4140	0
454	20240110	133200	199134635	4140	4140	4140	4140	315
455	20240110	133100	197830535	4140	4140	4140	4140	0
456	20240110	133000	197830535	4140	4140	4140	4140	200
457	20240110	132900	197002535	4145	4125	4145	4125	300
458	20240110	132800	195764875	4125	4125	4125	4125	200
459	20240110	132700	194939875	4125	4125	4125	4125	1
460	20240110	132600	194935750	4115	4115	4115	4115	0
461	20240110	132500	194935750	4115	4125	4125	4115	502
462	20240110	132400	192865015	4120	4125	4125	4120	1429
463	20240110	132300	186977425	4125	4125	4125	4125	3568
464	20240110	132200	172259425	4125	4125	4125	4125	0
465	20240110	132100	172259425	4125	4125	4125	4125	1
466	20240110	132000	172255300	4125	4125	4125	4125	0
467	20240110	131900	172255300	4125	4130	4130	4125	700
468	20240110	131800	169367470	4130	4130	4130	4130	0
469	20240110	131700	169367470	4130	4130	4130	4130	82
470	20240110	131600	169028810	4130	4130	4130	4130	0
471	20240110	131500	169028810	4130	4130	4130	4130	355
472	20240110	131400	167562660	4135	4135	4135	4135	100
473	20240110	131300	167149160	4145	4145	4145	4145	0
474	20240110	131200	167149160	4145	4145	4145	4145	2
475	20240110	131100	167140870	4130	4130	4130	4130	0
476	20240110	131000	167140870	4130	4130	4130	4130	1
477	20240110	130900	167136740	4130	4130	4130	4130	0
478	20240110	130800	167136740	4130	4130	4130	4130	0
479	20240110	130700	167136740	4130	4130	4130	4130	0
480	20240110	130600	167136740	4130	4130	4130	4130	0
481	20240110	130500	167136740	4130	4130	4130	4130	623
482	20240110	130400	164563750	4130	4130	4130	4130	0
483	20240110	130300	164563750	4130	4130	4130	4130	500
484	20240110	130200	162498750	4125	4125	4125	4125	0
485	20240110	130100	162498750	4125	4125	4125	4125	0
486	20240110	130000	162498750	4125	4125	4125	4125	0
487	20240110	125900	162498750	4125	4125	4125	4125	0
488	20240110	125800	162498750	4125	4125	4125	4125	0
489	20240110	125700	162498750	4125	4125	4125	4125	0
490	20240110	125600	162498750	4125	4125	4125	4125	0
491	20240110	125500	162498750	4125	4135	4135	4125	1456
492	20240110	125400	156488135	4135	4135	4135	4135	1
493	20240110	125300	156484000	4135	4135	4135	4135	250
494	20240110	125200	155450250	4135	4135	4135	4135	0
495	20240110	125100	155450250	4135	4135	4135	4135	0
496	20240110	125000	155450250	4135	4135	4135	4135	0
497	20240110	124900	155450250	4135	4135	4135	4135	0
498	20240110	124800	155450250	4135	4140	4140	4135	200
499	20240110	124700	154623245	4145	4145	4145	4145	1
500	20240110	124600	154619100	4145	4145	4145	4145	0
501	20240110	124500	154619100	4145	4145	4145	4145	0
502	20240110	124400	154619100	4145	4145	4145	4145	0
503	20240110	124300	154619100	4145	4145	4145	4145	100
504	20240110	124200	154204600	4145	4145	4145	4145	0
505	20240110	124100	154204600	4145	4145	4145	4145	0
506	20240110	124000	154204600	4145	4145	4145	4145	1121
507	20240110	123900	149558055	4145	4145	4145	4145	13
508	20240110	123800	149504170	4145	4145	4145	4145	350
509	20240110	123700	148053420	4150	4150	4150	4150	1
510	20240110	123600	148049270	4150	4150	4150	4150	0
511	20240110	123500	148049270	4150	4150	4150	4150	10
512	20240110	123400	148007770	4150	4150	4150	4150	230
513	20240110	123300	147053270	4155	4155	4155	4155	0
514	20240110	123200	147053270	4155	4155	4155	4155	50
515	20240110	123100	146845520	4155	4155	4155	4150	538
516	20240110	123000	144610455	4150	4150	4150	4150	100
517	20240110	122900	144195455	4150	4150	4150	4150	1
518	20240110	122800	144191305	4145	4145	4150	4145	597
519	20240110	122700	141714240	4150	4150	4150	4150	50
520	20240110	122600	141506740	4145	4145	4145	4145	448
521	20240110	122500	139649780	4145	4145	4145	4145	0
522	20240110	122400	139649780	4145	4145	4145	4145	0
523	20240110	122300	139649780	4145	4145	4145	4145	0
524	20240110	122200	139649780	4145	4145	4145	4145	0
525	20240110	122100	139649780	4145	4145	4145	4145	0
526	20240110	122000	139649780	4145	4145	4145	4145	204
527	20240110	121900	138804200	4135	4135	4135	4135	0
528	20240110	121800	138804200	4135	4135	4135	4135	0
529	20240110	121700	138804200	4135	4135	4135	4135	0
530	20240110	121600	138804200	4135	4135	4135	4135	0
531	20240110	121500	138804200	4135	4135	4135	4135	12
532	20240110	121400	138754580	4135	4135	4135	4135	50
533	20240110	121300	138547830	4135	4145	4145	4135	320
534	20240110	121200	137222630	4145	4145	4145	4145	0
535	20240110	121100	137222630	4145	4145	4145	4145	1
536	20240110	121000	137218485	4130	4130	4130	4130	0
537	20240110	120900	137218485	4130	4130	4130	4130	0
538	20240110	120800	137218485	4130	4130	4130	4130	386
539	20240110	120700	135624305	4130	4130	4130	4130	0
540	20240110	120600	135624305	4130	4130	4130	4130	0
541	20240110	120500	135624305	4130	4130	4130	4130	0
542	20240110	120400	135624305	4130	4130	4130	4130	0
543	20240110	120300	135624305	4130	4130	4130	4130	23
544	20240110	120200	135529315	4130	4130	4130	4130	0
545	20240110	120100	135529315	4130	4130	4130	4130	0
546	20240110	120000	135529315	4130	4130	4130	4130	0
547	20240110	115900	135529315	4130	4130	4130	4130	1
548	20240110	115800	135525185	4130	4130	4130	4130	19
549	20240110	115700	135446715	4130	4130	4130	4130	76
550	20240110	115600	135132835	4130	4130	4130	4130	130
551	20240110	115500	134595935	4135	4145	4145	4135	210
552	20240110	115400	133726575	4145	4145	4145	4130	54
553	20240110	115300	133503525	4130	4130	4130	4130	0
554	20240110	115200	133503525	4130	4130	4130	4130	0
555	20240110	115100	133503525	4130	4130	4130	4130	0
556	20240110	115000	133503525	4130	4130	4130	4130	1643
557	20240110	114900	126717935	4130	4130	4130	4130	250
558	20240110	114800	125685435	4130	4130	4130	4130	10
559	20240110	114700	125644135	4120	4120	4120	4120	0
560	20240110	114600	125644135	4120	4125	4125	4120	21
561	20240110	114500	125557585	4125	4125	4125	4125	0
562	20240110	114400	125557585	4125	4125	4125	4125	0
563	20240110	114300	125557585	4125	4125	4125	4125	3
564	20240110	114200	125545210	4125	4125	4125	4125	5
565	20240110	114100	125524585	4125	4125	4125	4125	0
566	20240110	114000	125524585	4125	4130	4130	4125	52
567	20240110	113900	125310080	4130	4130	4130	4130	0
568	20240110	113800	125310080	4130	4130	4130	4130	0
569	20240110	113700	125310080	4130	4130	4130	4130	100
570	20240110	113600	124897080	4130	4130	4130	4130	230
571	20240110	113500	123947180	4130	4130	4130	4130	1
572	20240110	113400	123943050	4130	4130	4130	4130	0
573	20240110	113300	123943050	4130	4130	4130	4130	0
574	20240110	113200	123943050	4130	4130	4130	4130	0
575	20240110	113100	123943050	4130	4130	4130	4130	4
576	20240110	113000	123926530	4120	4120	4120	4120	0
577	20240110	112900	123926530	4120	4120	4120	4120	0
578	20240110	112800	123926530	4120	4120	4120	4120	0
579	20240110	112700	123926530	4120	4120	4120	4120	29
580	20240110	112600	123807050	4120	4120	4120	4120	0
581	20240110	112500	123807050	4120	4120	4120	4120	12
582	20240110	112400	123757610	4120	4120	4120	4120	0
583	20240110	112300	123757610	4120	4120	4120	4120	335
584	20240110	112200	122377410	4120	4125	4125	4120	2600
585	20240110	112100	111662615	4125	4125	4125	4125	7
586	20240110	112000	111633740	4125	4125	4125	4125	996
587	20240110	111900	107525240	4130	4130	4130	4130	8
588	20240110	111800	107492200	4130	4130	4130	4130	0
589	20240110	111700	107492200	4130	4130	4130	4130	0
590	20240110	111600	107492200	4130	4130	4130	4130	5400
591	20240110	111500	85190200	4130	4130	4130	4130	29
592	20240110	111400	85070430	4135	4130	4135	4130	374
593	20240110	111300	83525050	4135	4135	4135	4135	56
594	20240110	111200	83293490	4140	4140	4140	4140	100
595	20240110	111100	82879490	4140	4140	4140	4140	0
596	20240110	111000	82879490	4140	4140	4140	4140	50
597	20240110	110900	82672490	4140	4140	4140	4140	579
598	20240110	110800	80275430	4150	4150	4150	4150	0
599	20240110	110700	80275430	4150	4150	4150	4150	0
600	20240110	110600	80275430	4150	4150	4150	4150	0
601	20240110	110500	80275430	4150	4150	4150	4150	120
602	20240110	110400	79777430	4150	4150	4150	4150	12
603	20240110	110300	79727630	4155	4155	4155	4155	0
604	20240110	110200	79727630	4155	4155	4155	4155	0
605	20240110	110100	79727630	4155	4155	4155	4155	0
606	20240110	110000	79727630	4155	4155	4155	4155	0
607	20240110	105900	79727630	4155	4160	4160	4155	246
608	20240110	105800	78705490	4165	4170	4170	4165	11
609	20240110	105700	78659670	4165	4165	4165	4165	0
610	20240110	105600	78659670	4165	4165	4170	4165	350
611	20240110	105500	77201895	4165	4165	4165	4165	53
612	20240110	105400	76981150	4170	4170	4170	4170	2
613	20240110	105300	76972810	4165	4165	4165	4165	50
614	20240110	105200	76764560	4165	4170	4170	4165	202
615	20240110	105100	75923150	4170	4170	4170	4170	0
616	20240110	105000	75923150	4170	4170	4170	4170	0
617	20240110	104900	75923150	4170	4160	4170	4160	500
618	20240110	104800	73839320	4165	4165	4165	4165	100
619	20240110	104700	73422820	4165	4160	4165	4160	200
620	20240110	104600	72590020	4160	4160	4160	4160	340
621	20240110	104500	71175620	4150	4150	4150	4150	10
622	20240110	104400	71134120	4140	4140	4140	4140	0
623	20240110	104300	71134120	4140	4150	4150	4140	425
624	20240110	104200	69372920	4150	4150	4150	4150	0
625	20240110	104100	69372920	4150	4150	4150	4150	0
626	20240110	104000	69372920	4150	4150	4150	4150	250
627	20240110	103900	68335420	4155	4150	4155	4150	6
628	20240110	103800	68310515	4150	4150	4150	4150	23
629	20240110	103700	68215065	4145	4155	4155	4145	43
630	20240110	103600	68036430	4155	4155	4155	4155	99
631	20240110	103500	67625085	4155	4150	4155	4150	408
632	20240110	103400	65931070	4145	4145	4145	4145	118
633	20240110	103300	65441960	4145	4145	4145	4145	0
634	20240110	103200	65441960	4145	4145	4145	4145	2
635	20240110	103100	65433670	4150	4150	4150	4150	0
636	20240110	103000	65433670	4150	4150	4150	4150	0
637	20240110	102900	65433670	4150	4150	4150	4150	2
638	20240110	102800	65425370	4140	4140	4140	4140	396
639	20240110	102700	63785930	4130	4130	4130	4130	0
640	20240110	102600	63785930	4130	4130	4130	4130	0
641	20240110	102500	63785930	4130	4130	4130	4130	0
642	20240110	102400	63785930	4130	4130	4130	4130	200
643	20240110	102300	62959930	4130	4130	4130	4130	5
644	20240110	102200	62939280	4125	4125	4125	4125	0
645	20240110	102100	62939280	4125	4125	4125	4125	0
646	20240110	102000	62939280	4125	4140	4140	4125	52
647	20240110	101900	62724750	4130	4130	4130	4125	126
648	20240110	101800	62204385	4130	4130	4130	4130	0
649	20240110	101700	62204385	4130	4140	4140	4130	423
650	20240110	101600	60456935	4140	4140	4140	4140	2
651	20240110	101500	60448655	4135	4135	4135	4135	50
652	20240110	101400	60241905	4140	4140	4140	4140	2
653	20240110	101300	60233625	4135	4135	4135	4135	0
654	20240110	101200	60233625	4135	4135	4135	4135	0
655	20240110	101100	60233625	4135	4135	4135	4135	96
656	20240110	101000	59836665	4125	4120	4125	4120	4
657	20240110	100900	59820180	4125	4125	4125	4125	0
658	20240110	100800	59820180	4125	4125	4125	4125	673
659	20240110	100700	57044055	4135	4135	4135	4135	0
660	20240110	100600	57044055	4135	4125	4135	4125	261
661	20240110	100500	55967420	4125	4125	4125	4125	0
662	20240110	100400	55967420	4125	4135	4135	4125	380
663	20240110	100300	54399720	4135	4135	4135	4135	0
664	20240110	100200	54399720	4135	4130	4135	4125	347
665	20240110	100100	52965780	4130	4135	4135	4130	165
666	20240110	100000	52284305	4135	4135	4135	4135	57
667	20240110	095900	52048610	4135	4135	4135	4135	3
668	20240110	095800	52036205	4135	4135	4135	4135	0
669	20240110	095700	52036205	4135	4135	4135	4135	0
670	20240110	095600	52036205	4135	4135	4135	4135	0
671	20240110	095500	52036205	4135	4135	4135	4135	701
672	20240110	095400	49137570	4135	4135	4135	4135	211
673	20240110	095300	48265085	4135	4135	4135	4135	0
674	20240110	095200	48265085	4135	4135	4135	4135	233
675	20240110	095100	47301630	4130	4130	4130	4130	200
676	20240110	095000	46475630	4130	4130	4130	4130	500
677	20240110	094900	44410630	4130	4130	4130	4130	409
678	20240110	094800	42721460	4130	4130	4130	4130	100
679	20240110	094700	42308460	4130	4130	4130	4130	184
680	20240110	094600	41548540	4130	4130	4130	4130	100
681	20240110	094500	41135540	4130	4130	4130	4130	235
682	20240110	094400	40164990	4125	4125	4125	4125	0
683	20240110	094300	40164990	4125	4155	4155	4125	142
684	20240110	094200	39577795	4155	4155	4155	4155	0
685	20240110	094100	39577795	4155	4155	4155	4155	0
686	20240110	094000	39577795	4155	4155	4155	4155	0
687	20240110	093900	39577795	4155	4155	4155	4155	0
688	20240110	093800	39577795	4155	4130	4155	4125	1302
689	20240110	093700	34200515	4130	4130	4130	4130	0
690	20240110	093600	34200515	4130	4130	4130	4130	0
691	20240110	093500	34200515	4130	4130	4130	4130	50
692	20240110	093400	33994015	4130	4130	4130	4130	0
693	20240110	093300	33994015	4130	4130	4130	4130	200
694	20240110	093200	33168015	4130	4135	4135	4130	220
695	20240110	093100	32259260	4155	4155	4155	4155	1
696	20240110	093000	32255105	4160	4160	4160	4160	1
697	20240110	092900	32250945	4135	4135	4135	4135	0
698	20240110	092800	32250945	4135	4135	4135	4135	530
699	20240110	092700	30059395	4135	4135	4135	4135	0
700	20240110	092600	30059395	4135	4135	4135	4135	0
701	20240110	092500	30059395	4135	4140	4140	4135	223
702	20240110	092400	29137040	4140	4140	4140	4140	407
703	20240110	092300	27452060	4140	4140	4140	4140	1
704	20240110	092200	27447920	4140	4140	4140	4140	0
705	20240110	092100	27447920	4140	4140	4140	4140	0
706	20240110	092000	27447920	4140	4135	4140	4135	406
707	20240110	091900	25768105	4160	4155	4160	4155	201
708	20240110	091800	24932450	4155	4155	4155	4155	5
709	20240110	091700	24911675	4135	4135	4135	4135	0
710	20240110	091600	24911675	4135	4135	4135	4135	0
711	20240110	091500	24911675	4135	4135	4135	4135	1
712	20240110	091400	24907540	4130	4135	4135	4130	561
713	20240110	091300	22590115	4135	4130	4135	4130	23
714	20240110	091200	22495120	4130	4130	4130	4130	30
715	20240110	091100	22371220	4125	4125	4125	4125	0
716	20240110	091000	22371220	4125	4135	4135	4125	856
717	20240110	090900	18835440	4140	4140	4140	4140	50
718	20240110	090800	18628440	4140	4145	4145	4140	874
719	20240110	090700	15009385	4140	4140	4140	4140	0
720	20240110	090600	15009385	4140	4145	4145	4140	1260
721	20240110	090500	9787485	4165	4145	4165	4145	74
722	20240110	090400	9480735	4140	4140	4140	4140	0
723	20240110	090300	9480735	4140	4140	4140	4140	64
724	20240110	090200	9215775	4140	4150	4165	4140	1487
725	20240110	090100	3037795	4125	4125	4125	4125	0
726	20240110	090000	3037795	4125	4150	4150	4125	723