KissMeData/289010/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	210300	294386395	4090	4090	4090	4090	3870
3	20240112	210200	294386395	4090	4090	4090	4090	0
4	20240112	210100	294386395	4090	4090	4090	4090	0
5	20240112	210000	294386395	4090	4090	4090	4090	0
6	20240112	205900	294386395	4090	4090	4090	4090	0
7	20240112	205800	294386395	4090	4090	4090	4090	0
8	20240112	205700	294386395	4090	4090	4090	4090	0
9	20240112	205600	294386395	4090	4090	4090	4090	0
10	20240112	205500	294386395	4090	4090	4090	4090	0
11	20240112	205400	294386395	4090	4090	4090	4090	0
12	20240112	205300	294386395	4090	4090	4090	4090	0
13	20240112	205200	294386395	4090	4090	4090	4090	0
14	20240112	205100	294386395	4090	4090	4090	4090	0
15	20240112	205000	294386395	4090	4090	4090	4090	0
16	20240112	204900	294386395	4090	4090	4090	4090	0
17	20240112	204800	294386395	4090	4090	4090	4090	0
18	20240112	204700	294386395	4090	4090	4090	4090	0
19	20240112	204600	294386395	4090	4090	4090	4090	0
20	20240112	204500	294386395	4090	4090	4090	4090	0
21	20240112	204400	294386395	4090	4090	4090	4090	0
22	20240112	204300	294386395	4090	4090	4090	4090	0
23	20240112	204200	294386395	4090	4090	4090	4090	0
24	20240112	204100	294386395	4090	4090	4090	4090	0
25	20240112	204000	294386395	4090	4090	4090	4090	0
26	20240112	203900	294386395	4090	4090	4090	4090	0
27	20240112	203800	294386395	4090	4090	4090	4090	0
28	20240112	203700	294386395	4090	4090	4090	4090	0
29	20240112	203600	294386395	4090	4090	4090	4090	0
30	20240112	203500	294386395	4090	4090	4090	4090	0
31	20240112	203400	294386395	4090	4090	4090	4090	0
32	20240112	203300	294386395	4090	4090	4090	4090	3870
33	20240112	203200	294386395	4090	4090	4090	4090	0
34	20240112	203100	294386395	4090	4090	4090	4090	0
35	20240112	203000	294386395	4090	4090	4090	4090	0
36	20240112	202900	294386395	4090	4090	4090	4090	0
37	20240112	202800	294386395	4090	4090	4090	4090	0
38	20240112	202700	294386395	4090	4090	4090	4090	0
39	20240112	202600	294386395	4090	4090	4090	4090	0
40	20240112	202500	294386395	4090	4090	4090	4090	0
41	20240112	202400	294386395	4090	4090	4090	4090	0
42	20240112	202300	294386395	4090	4090	4090	4090	0
43	20240112	202200	294386395	4090	4090	4090	4090	0
44	20240112	202100	294386395	4090	4090	4090	4090	0
45	20240112	202000	294386395	4090	4090	4090	4090	0
46	20240112	201900	294386395	4090	4090	4090	4090	0
47	20240112	201800	294386395	4090	4090	4090	4090	0
48	20240112	201700	294386395	4090	4090	4090	4090	0
49	20240112	201600	294386395	4090	4090	4090	4090	0
50	20240112	201500	294386395	4090	4090	4090	4090	0
51	20240112	201400	294386395	4090	4090	4090	4090	0
52	20240112	201300	294386395	4090	4090	4090	4090	0
53	20240112	201200	294386395	4090	4090	4090	4090	0
54	20240112	201100	294386395	4090	4090	4090	4090	0
55	20240112	201000	294386395	4090	4090	4090	4090	0
56	20240112	200900	294386395	4090	4090	4090	4090	0
57	20240112	200800	294386395	4090	4090	4090	4090	0
58	20240112	200700	294386395	4090	4090	4090	4090	0
59	20240112	200600	294386395	4090	4090	4090	4090	0
60	20240112	200500	294386395	4090	4090	4090	4090	0
61	20240112	200400	294386395	4090	4090	4090	4090	0
62	20240112	200300	294386395	4090	4090	4090	4090	3870
63	20240112	200200	294386395	4090	4090	4090	4090	0
64	20240112	200100	294386395	4090	4090	4090	4090	0
65	20240112	200000	294386395	4090	4090	4090	4090	0
66	20240112	195900	294386395	4090	4090	4090	4090	0
67	20240112	195800	294386395	4090	4090	4090	4090	0
68	20240112	195700	294386395	4090	4090	4090	4090	0
69	20240112	195600	294386395	4090	4090	4090	4090	0
70	20240112	195500	294386395	4090	4090	4090	4090	0
71	20240112	195400	294386395	4090	4090	4090	4090	0
72	20240112	195300	294386395	4090	4090	4090	4090	0
73	20240112	195200	294386395	4090	4090	4090	4090	0
74	20240112	195100	294386395	4090	4090	4090	4090	0
75	20240112	195000	294386395	4090	4090	4090	4090	0
76	20240112	194900	294386395	4090	4090	4090	4090	0
77	20240112	194800	294386395	4090	4090	4090	4090	0
78	20240112	194700	294386395	4090	4090	4090	4090	0
79	20240112	194600	294386395	4090	4090	4090	4090	0
80	20240112	194500	294386395	4090	4090	4090	4090	0
81	20240112	194400	294386395	4090	4090	4090	4090	0
82	20240112	194300	294386395	4090	4090	4090	4090	0
83	20240112	194200	294386395	4090	4090	4090	4090	0
84	20240112	194100	294386395	4090	4090	4090	4090	0
85	20240112	194000	294386395	4090	4090	4090	4090	0
86	20240112	193900	294386395	4090	4090	4090	4090	0
87	20240112	193800	294386395	4090	4090	4090	4090	0
88	20240112	193700	294386395	4090	4090	4090	4090	0
89	20240112	193600	294386395	4090	4090	4090	4090	0
90	20240112	193500	294386395	4090	4090	4090	4090	0
91	20240112	193400	294386395	4090	4090	4090	4090	0
92	20240112	193300	294386395	4090	4090	4090	4090	3870
93	20240112	193200	294386395	4090	4090	4090	4090	0
94	20240112	193100	294386395	4090	4090	4090	4090	0
95	20240112	193000	294386395	4090	4090	4090	4090	0
96	20240112	192900	294386395	4090	4090	4090	4090	0
97	20240112	192800	294386395	4090	4090	4090	4090	0
98	20240112	192700	294386395	4090	4090	4090	4090	0
99	20240112	192600	294386395	4090	4090	4090	4090	0
100	20240112	192500	294386395	4090	4090	4090	4090	0
101	20240112	192400	294386395	4090	4090	4090	4090	0
102	20240112	192300	294386395	4090	4090	4090	4090	0
103	20240112	192200	294386395	4090	4090	4090	4090	0
104	20240112	192100	294386395	4090	4090	4090	4090	0
105	20240112	192000	294386395	4090	4090	4090	4090	0
106	20240112	191900	294386395	4090	4090	4090	4090	0
107	20240112	191800	294386395	4090	4090	4090	4090	0
108	20240112	191700	294386395	4090	4090	4090	4090	0
109	20240112	191600	294386395	4090	4090	4090	4090	0
110	20240112	191500	294386395	4090	4090	4090	4090	0
111	20240112	191400	294386395	4090	4090	4090	4090	0
112	20240112	191300	294386395	4090	4090	4090	4090	0
113	20240112	191200	294386395	4090	4090	4090	4090	0
114	20240112	191100	294386395	4090	4090	4090	4090	0
115	20240112	191000	294386395	4090	4090	4090	4090	0
116	20240112	190900	294386395	4090	4090	4090	4090	0
117	20240112	190800	294386395	4090	4090	4090	4090	0
118	20240112	190700	294386395	4090	4090	4090	4090	0
119	20240112	190600	294386395	4090	4090	4090	4090	0
120	20240112	190500	294386395	4090	4090	4090	4090	0
121	20240112	190400	294386395	4090	4090	4090	4090	0
122	20240112	190300	294386395	4090	4090	4090	4090	3870
123	20240112	190200	294386395	4090	4090	4090	4090	0
124	20240112	190100	294386395	4090	4090	4090	4090	0
125	20240112	190000	294386395	4090	4090	4090	4090	0
126	20240112	185900	294386395	4090	4090	4090	4090	0
127	20240112	185800	294386395	4090	4090	4090	4090	0
128	20240112	185700	294386395	4090	4090	4090	4090	0
129	20240112	185600	294386395	4090	4090	4090	4090	0
130	20240112	185500	294386395	4090	4090	4090	4090	0
131	20240112	185400	294386395	4090	4090	4090	4090	0
132	20240112	185300	294386395	4090	4090	4090	4090	0
133	20240112	185200	294386395	4090	4090	4090	4090	0
134	20240112	185100	294386395	4090	4090	4090	4090	0
135	20240112	185000	294386395	4090	4090	4090	4090	0
136	20240112	184900	294386395	4090	4090	4090	4090	0
137	20240112	184800	294386395	4090	4090	4090	4090	0
138	20240112	184700	294386395	4090	4090	4090	4090	0
139	20240112	184600	294386395	4090	4090	4090	4090	0
140	20240112	184500	294386395	4090	4090	4090	4090	0
141	20240112	184400	294386395	4090	4090	4090	4090	0
142	20240112	184300	294386395	4090	4090	4090	4090	0
143	20240112	184200	294386395	4090	4090	4090	4090	0
144	20240112	184100	294386395	4090	4090	4090	4090	0
145	20240112	184000	294386395	4090	4090	4090	4090	0
146	20240112	183900	294386395	4090	4090	4090	4090	0
147	20240112	183800	294386395	4090	4090	4090	4090	0
148	20240112	183700	294386395	4090	4090	4090	4090	0
149	20240112	183600	294386395	4090	4090	4090	4090	0
150	20240112	183500	294386395	4090	4090	4090	4090	0
151	20240112	183400	294386395	4090	4090	4090	4090	0
152	20240112	183300	294386395	4090	4090	4090	4090	3870
153	20240112	183200	294386395	4090	4090	4090	4090	0
154	20240112	183100	294386395	4090	4090	4090	4090	0
155	20240112	183000	294386395	4090	4090	4090	4090	0
156	20240112	182900	294386395	4090	4090	4090	4090	0
157	20240112	182800	294386395	4090	4090	4090	4090	0
158	20240112	182700	294386395	4090	4090	4090	4090	0
159	20240112	182600	294386395	4090	4090	4090	4090	0
160	20240112	182500	294386395	4090	4090	4090	4090	0
161	20240112	182400	294386395	4090	4090	4090	4090	0
162	20240112	182300	294386395	4090	4090	4090	4090	0
163	20240112	182200	294386395	4090	4090	4090	4090	0
164	20240112	182100	294386395	4090	4090	4090	4090	0
165	20240112	182000	294386395	4090	4090	4090	4090	0
166	20240112	181900	294386395	4090	4090	4090	4090	0
167	20240112	181800	294386395	4090	4090	4090	4090	0
168	20240112	181700	294386395	4090	4090	4090	4090	0
169	20240112	181600	294386395	4090	4090	4090	4090	0
170	20240112	181500	294386395	4090	4090	4090	4090	0
171	20240112	181400	294386395	4090	4090	4090	4090	0
172	20240112	181300	294386395	4090	4090	4090	4090	0
173	20240112	181200	294386395	4090	4090	4090	4090	0
174	20240112	181100	294386395	4090	4090	4090	4090	0
175	20240112	181000	294386395	4090	4090	4090	4090	0
176	20240112	180900	294386395	4090	4090	4090	4090	0
177	20240112	180800	294386395	4090	4090	4090	4090	0
178	20240112	180700	294386395	4090	4090	4090	4090	0
179	20240112	180600	294386395	4090	4090	4090	4090	0
180	20240112	180500	294386395	4090	4090	4090	4090	0
181	20240112	180400	294386395	4090	4090	4090	4090	0
182	20240112	180300	294386395	4090	4090	4090	4090	3870
183	20240112	180200	294386395	4090	4090	4090	4090	0
184	20240112	180100	294386395	4090	4090	4090	4090	0
185	20240112	180000	294386395	4090	4090	4090	4090	0
186	20240112	175900	294386395	4090	4090	4090	4090	0
187	20240112	175800	294386395	4090	4090	4090	4090	0
188	20240112	175700	294386395	4090	4090	4090	4090	0
189	20240112	175600	294386395	4090	4090	4090	4090	0
190	20240112	175500	294386395	4090	4090	4090	4090	0
191	20240112	175400	294386395	4090	4090	4090	4090	0
192	20240112	175300	294386395	4090	4090	4090	4090	0
193	20240112	175200	294386395	4090	4090	4090	4090	0
194	20240112	175100	294386395	4090	4090	4090	4090	0
195	20240112	175000	294386395	4090	4090	4090	4090	0
196	20240112	174900	294386395	4090	4090	4090	4090	0
197	20240112	174800	294386395	4090	4090	4090	4090	0
198	20240112	174700	294386395	4090	4090	4090	4090	0
199	20240112	174600	294386395	4090	4090	4090	4090	0
200	20240112	174500	294386395	4090	4090	4090	4090	0
201	20240112	174400	294386395	4090	4090	4090	4090	0
202	20240112	174300	294386395	4090	4090	4090	4090	0
203	20240112	174200	294386395	4090	4090	4090	4090	0
204	20240112	174100	294386395	4090	4090	4090	4090	0
205	20240112	174000	294386395	4090	4090	4090	4090	0
206	20240112	173900	294386395	4090	4090	4090	4090	0
207	20240112	173800	294386395	4090	4090	4090	4090	0
208	20240112	173700	294386395	4090	4090	4090	4090	0
209	20240112	173600	294386395	4090	4090	4090	4090	0
210	20240112	173500	294386395	4090	4090	4090	4090	0
211	20240112	173400	294386395	4090	4090	4090	4090	0
212	20240112	173300	294386395	4090	4090	4090	4090	3870
213	20240112	173200	294386395	4090	4090	4090	4090	0
214	20240112	173100	294386395	4090	4090	4090	4090	0
215	20240112	173000	294386395	4090	4090	4090	4090	0
216	20240112	172900	294386395	4090	4090	4090	4090	0
217	20240112	172800	294386395	4090	4090	4090	4090	0
218	20240112	172700	294386395	4090	4090	4090	4090	0
219	20240112	172600	294386395	4090	4090	4090	4090	0
220	20240112	172500	294386395	4090	4090	4090	4090	0
221	20240112	172400	294386395	4090	4090	4090	4090	0
222	20240112	172300	294386395	4090	4090	4090	4090	0
223	20240112	172200	294386395	4090	4090	4090	4090	0
224	20240112	172100	294386395	4090	4090	4090	4090	0
225	20240112	172000	294386395	4090	4090	4090	4090	0
226	20240112	171900	294386395	4090	4090	4090	4090	0
227	20240112	171800	294386395	4090	4090	4090	4090	0
228	20240112	171700	294386395	4090	4090	4090	4090	0
229	20240112	171600	294386395	4090	4090	4090	4090	0
230	20240112	171500	294386395	4090	4090	4090	4090	0
231	20240112	171400	294386395	4090	4090	4090	4090	0
232	20240112	171300	294386395	4090	4090	4090	4090	0
233	20240112	171200	294386395	4090	4090	4090	4090	0
234	20240112	171100	294386395	4090	4090	4090	4090	0
235	20240112	171000	294386395	4090	4090	4090	4090	0
236	20240112	170900	294386395	4090	4090	4090	4090	0
237	20240112	170800	294386395	4090	4090	4090	4090	0
238	20240112	170700	294386395	4090	4090	4090	4090	0
239	20240112	170600	294386395	4090	4090	4090	4090	0
240	20240112	170500	294386395	4090	4090	4090	4090	0
241	20240112	170400	294386395	4090	4090	4090	4090	0
242	20240112	170300	294386395	4090	4090	4090	4090	3870
243	20240112	170200	294386395	4090	4090	4090	4090	0
244	20240112	170100	294386395	4090	4090	4090	4090	0
245	20240112	170000	294386395	4090	4090	4090	4090	0
246	20240112	165900	294386395	4090	4090	4090	4090	0
247	20240112	165800	294386395	4090	4090	4090	4090	0
248	20240112	165700	294386395	4090	4090	4090	4090	0
249	20240112	165600	294386395	4090	4090	4090	4090	0
250	20240112	165500	294386395	4090	4090	4090	4090	0
251	20240112	165400	294386395	4090	4090	4090	4090	0
252	20240112	165300	294386395	4090	4090	4090	4090	0
253	20240112	165200	294386395	4090	4090	4090	4090	0
254	20240112	165100	294386395	4090	4090	4090	4090	0
255	20240112	165000	294386395	4090	4090	4090	4090	0
256	20240112	164900	294386395	4090	4090	4090	4090	0
257	20240112	164800	294386395	4090	4090	4090	4090	0
258	20240112	164700	294386395	4090	4090	4090	4090	0
259	20240112	164600	294386395	4090	4090	4090	4090	0
260	20240112	164500	294386395	4090	4090	4090	4090	0
261	20240112	164400	294386395	4090	4090	4090	4090	0
262	20240112	164300	294386395	4090	4090	4090	4090	0
263	20240112	164200	294386395	4090	4090	4090	4090	0
264	20240112	164100	294386395	4090	4090	4090	4090	0
265	20240112	164000	294386395	4090	4090	4090	4090	0
266	20240112	163900	294386395	4090	4090	4090	4090	0
267	20240112	163800	294386395	4090	4090	4090	4090	0
268	20240112	163700	294386395	4090	4090	4090	4090	0
269	20240112	163600	294386395	4090	4090	4090	4090	0
270	20240112	163500	294386395	4090	4090	4090	4090	0
271	20240112	163400	294386395	4090	4090	4090	4090	0
272	20240112	163300	294386395	4090	4090	4090	4090	3870
273	20240112	163200	294386395	4090	4090	4090	4090	0
274	20240112	163100	294386395	4090	4090	4090	4090	0
275	20240112	163000	294386395	4090	4090	4090	4090	0
276	20240112	162900	294386395	4090	4090	4090	4090	0
277	20240112	162800	294386395	4090	4090	4090	4090	0
278	20240112	162700	294386395	4090	4090	4090	4090	0
279	20240112	162600	294386395	4090	4090	4090	4090	0
280	20240112	162500	294386395	4090	4090	4090	4090	0
281	20240112	162400	294386395	4090	4090	4090	4090	0
282	20240112	162300	294386395	4090	4090	4090	4090	0
283	20240112	162200	294386395	4090	4090	4090	4090	0
284	20240112	162100	294386395	4090	4090	4090	4090	0
285	20240112	162000	294386395	4090	4090	4090	4090	0
286	20240112	161900	294386395	4090	4090	4090	4090	0
287	20240112	161800	294386395	4090	4090	4090	4090	0
288	20240112	161700	294386395	4090	4090	4090	4090	0
289	20240112	161600	294386395	4090	4090	4090	4090	0
290	20240112	161500	294386395	4090	4090	4090	4090	0
291	20240112	161400	294386395	4090	4090	4090	4090	0
292	20240112	161300	294386395	4090	4090	4090	4090	0
293	20240112	161200	294386395	4090	4090	4090	4090	0
294	20240112	161100	294386395	4090	4090	4090	4090	0
295	20240112	161000	294386395	4090	4090	4090	4090	0
296	20240112	160900	294386395	4090	4090	4090	4090	0
297	20240112	160800	294386395	4090	4090	4090	4090	0
298	20240112	160700	294386395	4090	4090	4090	4090	0
299	20240112	160600	294386395	4090	4090	4090	4090	0
300	20240112	160500	294386395	4090	4090	4090	4090	0
301	20240112	160400	294386395	4090	4090	4090	4090	0
302	20240112	160300	294386395	4090	4090	4090	4090	3870
303	20240112	160200	294386395	4090	4090	4090	4090	0
304	20240112	160100	294386395	4090	4090	4090	4090	0
305	20240112	160000	294386395	4090	4090	4090	4090	0
306	20240112	155900	294386395	4090	4090	4090	4090	0
307	20240112	155800	294386395	4090	4090	4090	4090	0
308	20240112	155700	294386395	4090	4090	4090	4090	0
309	20240112	155600	294386395	4090	4090	4090	4090	0
310	20240112	155500	294386395	4090	4090	4090	4090	0
311	20240112	155400	294386395	4090	4090	4090	4090	0
312	20240112	155300	294386395	4090	4090	4090	4090	0
313	20240112	155200	294386395	4090	4090	4090	4090	0
314	20240112	155100	294386395	4090	4090	4090	4090	0
315	20240112	155000	294386395	4090	4090	4090	4090	0
316	20240112	154900	294386395	4090	4090	4090	4090	0
317	20240112	154800	294386395	4090	4090	4090	4090	0
318	20240112	154700	294386395	4090	4090	4090	4090	0
319	20240112	154600	294386395	4090	4090	4090	4090	0
320	20240112	154500	294386395	4090	4090	4090	4090	0
321	20240112	154400	294386395	4090	4090	4090	4090	0
322	20240112	154300	294386395	4090	4090	4090	4090	0
323	20240112	154200	294386395	4090	4090	4090	4090	0
324	20240112	154100	294386395	4090	4090	4090	4090	0
325	20240112	154000	294386395	4090	4090	4090	4090	0
326	20240112	153900	294386395	4090	4090	4090	4090	0
327	20240112	153800	294386395	4090	4090	4090	4090	0
328	20240112	153700	294386395	4090	4090	4090	4090	0
329	20240112	153600	294386395	4090	4090	4090	4090	0
330	20240112	153500	294386395	4090	4090	4090	4090	0
331	20240112	153400	294386395	4090	4090	4090	4090	0
332	20240112	153300	294386395	4090	4090	4090	4090	3870
333	20240112	153200	294386395	4090	4090	4090	4090	0
334	20240112	153100	294386395	4090	4090	4090	4090	0
335	20240112	153000	294386395	4090	4090	4090	4090	3870
336	20240112	152900	278558095	4095	4095	4095	4095	0
337	20240112	152800	278558095	4095	4095	4095	4095	0
338	20240112	152700	278558095	4095	4095	4095	4095	0
339	20240112	152600	278558095	4095	4095	4095	4095	0
340	20240112	152500	278558095	4095	4095	4095	4095	0
341	20240112	152400	278558095	4095	4095	4095	4095	0
342	20240112	152300	278558095	4095	4095	4095	4095	0
343	20240112	152200	278558095	4095	4095	4095	4095	0
344	20240112	152100	278558095	4095	4095	4095	4095	0
345	20240112	152000	278558095	4095	4095	4095	4095	0
346	20240112	151900	278558095	4095	4095	4095	4090	144
347	20240112	151800	277968520	4095	4095	4095	4095	149
348	20240112	151700	277358365	4105	4105	4105	4105	20
349	20240112	151600	277276265	4110	4110	4110	4110	0
350	20240112	151500	277276265	4110	4110	4110	4110	27
351	20240112	151400	277165295	4090	4090	4090	4090	0
352	20240112	151300	277165295	4090	4090	4090	4090	0
353	20240112	151200	277165295	4090	4090	4090	4090	0
354	20240112	151100	277165295	4090	4100	4100	4090	1217
355	20240112	151000	272175925	4100	4100	4100	4100	0
356	20240112	150900	272175925	4100	4100	4100	4100	9
357	20240112	150800	272139025	4100	4100	4100	4100	2
358	20240112	150700	272130825	4110	4095	4110	4080	1020
359	20240112	150600	267961875	4100	4100	4100	4100	732
360	20240112	150500	264960675	4095	4095	4095	4095	909
361	20240112	150400	261238320	4115	4115	4115	4115	0
362	20240112	150300	261238320	4115	4115	4115	4115	247
363	20240112	150200	260221915	4120	4095	4120	4095	500
364	20240112	150100	258168450	4090	4090	4090	4090	0
365	20240112	150000	258168450	4090	4090	4090	4090	0
366	20240112	145900	258168450	4090	4090	4090	4090	0
367	20240112	145800	258168450	4090	4090	4090	4090	471
368	20240112	145700	256242060	4090	4090	4090	4090	0
369	20240112	145600	256242060	4090	4090	4090	4090	700
370	20240112	145500	253379060	4080	4080	4080	4080	10
371	20240112	145400	253338260	4080	4080	4080	4080	0
372	20240112	145300	253338260	4080	4080	4080	4080	0
373	20240112	145200	253338260	4080	4085	4085	4080	305
374	20240112	145100	252092360	4085	4085	4085	4085	300
375	20240112	145000	250866860	4090	4090	4090	4090	0
376	20240112	144900	250866860	4090	4090	4090	4090	0
377	20240112	144800	250866860	4090	4090	4090	4090	0
378	20240112	144700	250866860	4090	4090	4090	4090	300
379	20240112	144600	249639860	4090	4090	4090	4090	0
380	20240112	144500	249639860	4090	4090	4090	4090	0
381	20240112	144400	249639860	4090	4090	4090	4090	0
382	20240112	144300	249639860	4090	4090	4090	4090	0
383	20240112	144200	249639860	4090	4090	4090	4090	250
384	20240112	144100	248617360	4090	4090	4090	4090	0
385	20240112	144000	248617360	4090	4090	4090	4090	0
386	20240112	143900	248617360	4090	4090	4090	4090	300
387	20240112	143800	247390360	4090	4090	4090	4090	0
388	20240112	143700	247390360	4090	4090	4090	4090	0
389	20240112	143600	247390360	4090	4090	4090	4090	0
390	20240112	143500	247390360	4090	4090	4090	4090	0
391	20240112	143400	247390360	4090	4090	4090	4090	0
392	20240112	143300	247390360	4090	4090	4090	4090	52
393	20240112	143200	247177680	4095	4095	4095	4095	0
394	20240112	143100	247177680	4095	4095	4095	4095	0
395	20240112	143000	247177680	4095	4095	4095	4095	1
396	20240112	142900	247173585	4075	4075	4075	4075	2505
397	20240112	142800	236965710	4075	4080	4080	4075	1232
398	20240112	142700	231941835	4080	4080	4080	4080	0
399	20240112	142600	231941835	4080	4080	4080	4080	0
400	20240112	142500	231941835	4080	4080	4080	4080	0
401	20240112	142400	231941835	4080	4080	4080	4080	0
402	20240112	142300	231941835	4080	4080	4080	4080	0
403	20240112	142200	231941835	4080	4095	4095	4080	735
404	20240112	142100	228942990	4095	4095	4095	4095	0
405	20240112	142000	228942990	4095	4095	4095	4095	1
406	20240112	141900	228938895	4095	4095	4095	4095	0
407	20240112	141800	228938895	4095	4095	4095	4095	0
408	20240112	141700	228938895	4095	4095	4095	4095	500
409	20240112	141600	226891395	4095	4095	4095	4095	0
410	20240112	141500	226891395	4095	4095	4095	4095	0
411	20240112	141400	226891395	4095	4095	4095	4095	5
412	20240112	141300	226870920	4095	4095	4095	4095	160
413	20240112	141200	226215720	4095	4095	4095	4095	0
414	20240112	141100	226215720	4095	4095	4095	4095	0
415	20240112	141000	226215720	4095	4095	4095	4095	0
416	20240112	140900	226215720	4095	4095	4095	4095	0
417	20240112	140800	226215720	4095	4095	4095	4095	0
418	20240112	140700	226215720	4095	4095	4095	4095	0
419	20240112	140600	226215720	4095	4095	4095	4095	0
420	20240112	140500	226215720	4095	4095	4095	4095	5
421	20240112	140400	226195245	4095	4095	4095	4095	1
422	20240112	140300	226191150	4080	4080	4080	4080	0
423	20240112	140200	226191150	4080	4080	4080	4080	72
424	20240112	140100	225897390	4080	4080	4080	4080	0
425	20240112	140000	225897390	4080	4080	4080	4080	0
426	20240112	135900	225897390	4080	4080	4080	4080	863
427	20240112	135800	222376350	4080	4080	4080	4080	150
428	20240112	135700	221764350	4095	4095	4095	4095	3
429	20240112	135600	221752065	4080	4080	4080	4080	0
430	20240112	135500	221752065	4080	4085	4085	4080	1171
431	20240112	135400	216973860	4085	4085	4085	4085	0
432	20240112	135300	216973860	4085	4085	4085	4085	0
433	20240112	135200	216973860	4085	4085	4085	4085	30
434	20240112	135100	216851310	4095	4095	4095	4095	0
435	20240112	135000	216851310	4095	4095	4095	4095	0
436	20240112	134900	216851310	4095	4095	4095	4095	0
437	20240112	134800	216851310	4095	4095	4095	4095	0
438	20240112	134700	216851310	4095	4095	4095	4095	2
439	20240112	134600	216843120	4080	4090	4090	4080	382
440	20240112	134500	215282230	4095	4095	4095	4095	0
441	20240112	134400	215282230	4095	4095	4095	4095	0
442	20240112	134300	215282230	4095	4095	4095	4095	0
443	20240112	134200	215282230	4095	4095	4095	4095	20
444	20240112	134100	215200330	4095	4095	4095	4095	0
445	20240112	134000	215200330	4095	4095	4095	4095	0
446	20240112	133900	215200330	4095	4095	4095	4095	0
447	20240112	133800	215200330	4095	4095	4095	4095	0
448	20240112	133700	215200330	4095	4095	4095	4095	50
449	20240112	133600	214995580	4095	4095	4095	4095	0
450	20240112	133500	214995580	4095	4095	4095	4095	144
451	20240112	133400	214405900	4100	4100	4100	4100	0
452	20240112	133300	214405900	4100	4100	4100	4100	158
453	20240112	133200	213758100	4100	4100	4100	4100	0
454	20240112	133100	213758100	4100	4100	4100	4100	0
455	20240112	133000	213758100	4100	4100	4100	4100	1
456	20240112	132900	213754000	4080	4080	4080	4080	0
457	20240112	132800	213754000	4080	4080	4080	4080	120
458	20240112	132700	213264400	4080	4100	4100	4080	2801
459	20240112	132600	201825785	4100	4100	4100	4100	72
460	20240112	132500	201530585	4100	4100	4100	4100	100
461	20240112	132400	201120585	4105	4105	4105	4105	50
462	20240112	132300	200915335	4105	4105	4105	4105	0
463	20240112	132200	200915335	4105	4105	4105	4105	10
464	20240112	132100	200874285	4110	4110	4110	4110	0
465	20240112	132000	200874285	4110	4110	4110	4110	175
466	20240112	131900	200155035	4090	4090	4090	4090	0
467	20240112	131800	200155035	4090	4090	4090	4090	0
468	20240112	131700	200155035	4090	4090	4090	4090	0
469	20240112	131600	200155035	4090	4090	4090	4090	0
470	20240112	131500	200155035	4090	4090	4090	4090	0
471	20240112	131400	200155035	4090	4090	4090	4090	0
472	20240112	131300	200155035	4090	4090	4090	4090	0
473	20240112	131200	200155035	4090	4085	4090	4085	242
474	20240112	131100	199166450	4085	4090	4090	4085	20
475	20240112	131000	199084725	4085	4085	4085	4085	150
476	20240112	130900	198471975	4085	4085	4085	4085	0
477	20240112	130800	198471975	4085	4085	4085	4085	140
478	20240112	130700	197900075	4085	4085	4085	4085	0
479	20240112	130600	197900075	4085	4085	4085	4085	0
480	20240112	130500	197900075	4085	4085	4085	4085	0
481	20240112	130400	197900075	4085	4085	4085	4085	0
482	20240112	130300	197900075	4085	4085	4085	4085	0
483	20240112	130200	197900075	4085	4090	4090	4085	69
484	20240112	130100	197618140	4090	4090	4090	4090	0
485	20240112	130000	197618140	4090	4090	4090	4090	0
486	20240112	125900	197618140	4090	4090	4090	4090	0
487	20240112	125800	197618140	4090	4110	4110	4090	810
488	20240112	125700	194305040	4085	4100	4100	4085	100
489	20240112	125600	193896435	4110	4110	4110	4110	0
490	20240112	125500	193896435	4110	4110	4110	4110	0
491	20240112	125400	193896435	4110	4110	4110	4110	5
492	20240112	125300	193875885	4115	4115	4115	4115	0
493	20240112	125200	193875885	4115	4115	4115	4115	1
494	20240112	125100	193871770	4085	4085	4085	4085	0
495	20240112	125000	193871770	4085	4085	4085	4085	0
496	20240112	124900	193871770	4085	4085	4085	4085	0
497	20240112	124800	193871770	4085	4085	4085	4085	0
498	20240112	124700	193871770	4085	4100	4115	4085	1270
499	20240112	124600	188646770	4100	4100	4100	4100	50
500	20240112	124500	188441770	4100	4100	4100	4100	200
501	20240112	124400	187621770	4085	4085	4085	4085	0
502	20240112	124300	187621770	4085	4095	4100	4085	1511
503	20240112	124200	181427835	4090	4090	4090	4085	118
504	20240112	124100	180945790	4085	4090	4090	4085	261
505	20240112	124000	179879275	4090	4090	4090	4090	0
506	20240112	123900	179879275	4090	4090	4090	4090	0
507	20240112	123800	179879275	4090	4090	4090	4090	7
508	20240112	123700	179850645	4095	4095	4095	4095	0
509	20240112	123600	179850645	4095	4095	4095	4095	0
510	20240112	123500	179850645	4095	4100	4100	4090	404
511	20240112	123400	178197835	4100	4100	4100	4100	0
512	20240112	123300	178197835	4100	4100	4100	4100	0
513	20240112	123200	178197835	4100	4100	4100	4100	400
514	20240112	123100	176557835	4095	4100	4100	4095	694
515	20240112	123000	173715880	4095	4095	4095	4095	0
516	20240112	122900	173715880	4095	4095	4095	4095	0
517	20240112	122800	173715880	4095	4095	4095	4095	0
518	20240112	122700	173715880	4095	4100	4100	4095	8
519	20240112	122600	173683115	4110	4110	4110	4110	2
520	20240112	122500	173674895	4095	4095	4095	4095	0
521	20240112	122400	173674895	4095	4095	4095	4095	0
522	20240112	122300	173674895	4095	4095	4095	4095	0
523	20240112	122200	173674895	4095	4095	4095	4095	0
524	20240112	122100	173674895	4095	4095	4095	4095	0
525	20240112	122000	173674895	4095	4095	4095	4095	30
526	20240112	121900	173552045	4095	4095	4095	4095	10
527	20240112	121800	173511095	4095	4095	4095	4095	0
528	20240112	121700	173511095	4095	4095	4095	4095	0
529	20240112	121600	173511095	4095	4095	4095	4095	0
530	20240112	121500	173511095	4095	4095	4095	4095	0
531	20240112	121400	173511095	4095	4095	4095	4095	0
532	20240112	121300	173511095	4095	4095	4095	4095	110
533	20240112	121200	173060645	4095	4100	4100	4095	394
534	20240112	121100	171445335	4105	4105	4105	4105	0
535	20240112	121000	171445335	4105	4105	4105	4105	105
536	20240112	120900	171014310	4115	4115	4115	4115	0
537	20240112	120800	171014310	4115	4115	4115	4115	0
538	20240112	120700	171014310	4115	4115	4115	4115	140
539	20240112	120600	170438210	4115	4110	4115	4110	132
540	20240112	120500	169895190	4110	4110	4110	4110	1
541	20240112	120400	169891080	4110	4110	4110	4110	0
542	20240112	120300	169891080	4110	4110	4110	4110	1
543	20240112	120200	169886970	4110	4110	4110	4110	0
544	20240112	120100	169886970	4110	4110	4110	4110	0
545	20240112	120000	169886970	4110	4110	4110	4110	20
546	20240112	115900	169804770	4115	4115	4115	4115	0
547	20240112	115800	169804770	4115	4115	4115	4115	0
548	20240112	115700	169804770	4115	4115	4115	4115	0
549	20240112	115600	169804770	4115	4115	4115	4115	0
550	20240112	115500	169804770	4115	4115	4115	4115	0
551	20240112	115400	169804770	4115	4115	4115	4115	0
552	20240112	115300	169804770	4115	4115	4115	4115	20
553	20240112	115200	169722470	4115	4115	4115	4115	0
554	20240112	115100	169722470	4115	4115	4115	4115	1711
555	20240112	115000	162681705	4125	4125	4125	4125	0
556	20240112	114900	162681705	4125	4115	4125	4115	486
557	20240112	114800	160677540	4115	4115	4115	4115	0
558	20240112	114700	160677540	4115	4115	4115	4115	2
559	20240112	114600	160669310	4120	4120	4120	4120	0
560	20240112	114500	160669310	4120	4115	4120	4115	13
561	20240112	114400	160615800	4115	4115	4115	4115	100
562	20240112	114300	160204300	4115	4115	4115	4115	0
563	20240112	114200	160204300	4115	4115	4115	4115	1
564	20240112	114100	160200185	4115	4115	4115	4115	1
565	20240112	114000	160196070	4100	4100	4100	4100	0
566	20240112	113900	160196070	4100	4100	4100	4100	0
567	20240112	113800	160196070	4100	4100	4100	4100	0
568	20240112	113700	160196070	4100	4100	4100	4100	0
569	20240112	113600	160196070	4100	4100	4100	4100	0
570	20240112	113500	160196070	4100	4100	4100	4100	0
571	20240112	113400	160196070	4100	4100	4100	4100	0
572	20240112	113300	160196070	4100	4100	4100	4100	0
573	20240112	113200	160196070	4100	4100	4100	4100	0
574	20240112	113100	160196070	4100	4100	4100	4100	0
575	20240112	113000	160196070	4100	4100	4100	4100	0
576	20240112	112900	160196070	4100	4100	4100	4100	0
577	20240112	112800	160196070	4100	4100	4100	4100	0
578	20240112	112700	160196070	4100	4100	4100	4100	90
579	20240112	112600	159827070	4095	4095	4095	4095	0
580	20240112	112500	159827070	4095	4095	4095	4095	0
581	20240112	112400	159827070	4095	4095	4095	4095	0
582	20240112	112300	159827070	4095	4095	4095	4095	0
583	20240112	112200	159827070	4095	4095	4095	4095	0
584	20240112	112100	159827070	4095	4095	4095	4095	6
585	20240112	112000	159802500	4095	4095	4095	4095	22
586	20240112	111900	159712410	4095	4095	4095	4095	0
587	20240112	111800	159712410	4095	4095	4095	4095	0
588	20240112	111700	159712410	4095	4105	4105	4095	7
589	20240112	111600	159683735	4110	4110	4110	4110	0
590	20240112	111500	159683735	4110	4110	4110	4110	0
591	20240112	111400	159683735	4110	4110	4110	4110	0
592	20240112	111300	159683735	4110	4110	4110	4110	0
593	20240112	111200	159683735	4110	4110	4110	4110	0
594	20240112	111100	159683735	4110	4110	4110	4110	1
595	20240112	111000	159679625	4100	4100	4100	4100	6
596	20240112	110900	159655025	4105	4105	4105	4105	0
597	20240112	110800	159655025	4105	4105	4105	4105	300
598	20240112	110700	158423525	4100	4100	4100	4100	0
599	20240112	110600	158423525	4100	4100	4100	4100	0
600	20240112	110500	158423525	4100	4100	4100	4100	0
601	20240112	110400	158423525	4100	4100	4100	4100	50
602	20240112	110300	158218525	4090	4090	4090	4090	0
603	20240112	110200	158218525	4090	4090	4090	4090	0
604	20240112	110100	158218525	4090	4090	4090	4090	0
605	20240112	110000	158218525	4090	4120	4120	4090	478
606	20240112	105900	156262270	4120	4120	4120	4120	0
607	20240112	105800	156262270	4120	4120	4120	4120	1
608	20240112	105700	156258150	4125	4125	4125	4125	0
609	20240112	105600	156258150	4125	4125	4125	4125	0
610	20240112	105500	156258150	4125	4100	4125	4085	1139
611	20240112	105400	151592280	4115	4115	4115	4115	1
612	20240112	105300	151588165	4100	4100	4100	4100	93
613	20240112	105200	151206865	4100	4100	4100	4100	0
614	20240112	105100	151206865	4100	4115	4115	4100	8
615	20240112	105000	151174050	4110	4110	4110	4110	1199
616	20240112	104900	146246160	4110	4110	4110	4110	0
617	20240112	104800	146246160	4110	4110	4110	4110	0
618	20240112	104700	146246160	4110	4110	4110	4110	0
619	20240112	104600	146246160	4110	4105	4110	4105	2
620	20240112	104500	146237945	4100	4100	4100	4100	0
621	20240112	104400	146237945	4100	4100	4100	4100	0
622	20240112	104300	146237945	4100	4105	4105	4100	3
623	20240112	104200	146225635	4105	4105	4105	4105	2
624	20240112	104100	146217425	4105	4105	4105	4105	1
625	20240112	104000	146213320	4090	4090	4090	4090	10
626	20240112	103900	146172420	4090	4090	4090	4090	0
627	20240112	103800	146172420	4090	4090	4090	4090	0
628	20240112	103700	146172420	4090	4090	4090	4090	0
629	20240112	103600	146172420	4090	4090	4090	4090	0
630	20240112	103500	146172420	4090	4085	4090	4085	163
631	20240112	103400	145506265	4105	4105	4105	4105	0
632	20240112	103300	145506265	4105	4105	4105	4105	5
633	20240112	103200	145485740	4105	4105	4105	4105	6
634	20240112	103100	145461110	4110	4110	4110	4110	10
635	20240112	103000	145420010	4110	4115	4115	4110	3
636	20240112	102900	145407670	4085	4100	4100	4085	258
637	20240112	102800	144353355	4120	4120	4120	4120	20
638	20240112	102700	144270955	4120	4120	4120	4085	332
639	20240112	102600	142913370	4120	4100	4120	4100	41
640	20240112	102500	142744940	4100	4100	4100	4100	150
641	20240112	102400	142129940	4100	4080	4100	4080	83
642	20240112	102300	141790300	4100	4100	4100	4100	12
643	20240112	102200	141741100	4095	4090	4095	4090	502
644	20240112	102100	139686410	4090	4090	4090	4090	2
645	20240112	102000	139678230	4085	4085	4085	4085	2
646	20240112	101900	139670060	4090	4090	4090	4090	25
647	20240112	101800	139567810	4085	4085	4085	4085	0
648	20240112	101700	139567810	4085	4085	4085	4085	8
649	20240112	101600	139535130	4090	4090	4090	4090	2
650	20240112	101500	139526950	4085	4085	4090	4080	368
651	20240112	101400	138024820	4085	4085	4085	4085	120
652	20240112	101300	137534620	4085	4085	4085	4085	112
653	20240112	101200	137077100	4085	4085	4085	4085	6
654	20240112	101100	137052590	4085	4085	4085	4085	2
655	20240112	101000	137044420	4080	4080	4080	4080	0
656	20240112	100900	137044420	4080	4080	4080	4080	0
657	20240112	100800	137044420	4080	4080	4080	4080	96
658	20240112	100700	136652740	4080	4080	4080	4080	0
659	20240112	100600	136652740	4080	4080	4080	4080	4
660	20240112	100500	136636420	4080	4080	4080	4080	307
661	20240112	100400	135383860	4080	4080	4080	4080	4
662	20240112	100300	135367540	4075	4075	4075	4075	0
663	20240112	100200	135367540	4075	4075	4075	4075	12
664	20240112	100100	135318640	4075	4075	4075	4075	100
665	20240112	100000	134911140	4080	4080	4080	4080	107
666	20240112	095900	134474580	4085	4085	4085	4085	22
667	20240112	095800	134384710	4085	4085	4085	4085	99
668	20240112	095700	133980295	4085	4085	4085	4085	2
669	20240112	095600	133972125	4075	4085	4085	4075	1072
670	20240112	095500	129594670	4085	4085	4085	4085	800
671	20240112	095400	126326670	4085	4085	4085	4085	81
672	20240112	095300	125995785	4085	4085	4085	4085	10
673	20240112	095200	125954935	4085	4085	4085	4085	1
674	20240112	095100	125950850	4085	4085	4085	4085	6
675	20240112	095000	125926340	4085	4085	4085	4085	25
676	20240112	094900	125824215	4075	4075	4075	4075	30
677	20240112	094800	125701965	4075	4075	4075	4075	0
678	20240112	094700	125701965	4075	4085	4085	4075	135
679	20240112	094600	125151605	4085	4085	4085	4085	0
680	20240112	094500	125151605	4085	4085	4085	4085	1
681	20240112	094400	125147520	4085	4085	4085	4085	1461
682	20240112	094300	119179335	4085	4085	4085	4070	466
683	20240112	094200	117280760	4085	4075	4085	4075	1226
684	20240112	094100	112278840	4065	4070	4075	4065	2251
685	20240112	094000	103112405	4075	4085	4085	4065	3110
686	20240112	093900	90436500	4095	4095	4095	4095	35
687	20240112	093800	90293175	4095	4085	4095	4085	52
688	20240112	093700	90080735	4085	4085	4085	4085	126
689	20240112	093600	89566025	4090	4085	4095	4085	103
690	20240112	093500	89145255	4095	4095	4095	4080	1741
691	20240112	093400	82025015	4100	4100	4100	4100	379
692	20240112	093300	80471115	4100	4105	4105	4100	574
693	20240112	093200	78115550	4130	4130	4130	4130	10
694	20240112	093100	78074250	4105	4105	4105	4105	0
695	20240112	093000	78074250	4105	4110	4130	4105	567
696	20240112	092900	75745255	4105	4110	4110	4105	150
697	20240112	092800	75128840	4110	4110	4110	4110	200
698	20240112	092700	74306840	4110	4115	4115	4110	380
699	20240112	092600	72744065	4120	4125	4125	4120	353
700	20240112	092500	71289640	4125	4125	4125	4125	0
701	20240112	092400	71289640	4125	4125	4125	4125	802
702	20240112	092300	67981390	4130	4130	4130	4130	15
703	20240112	092200	67919440	4125	4125	4125	4125	113
704	20240112	092100	67453315	4130	4125	4130	4125	70
705	20240112	092000	67164465	4125	4125	4125	4125	0
706	20240112	091900	67164465	4125	4130	4130	4125	1105
707	20240112	091800	62606335	4175	4175	4175	4175	10
708	20240112	091700	62564585	4130	4130	4130	4130	760
709	20240112	091600	59425785	4125	4150	4150	4125	1585
710	20240112	091500	52865075	4145	4145	4145	4145	813
711	20240112	091400	49495190	4175	4175	4175	4145	84
712	20240112	091300	49144765	4150	4150	4150	4150	0
713	20240112	091200	49144765	4150	4160	4160	4150	364
714	20240112	091100	47634015	4150	4150	4150	4150	1
715	20240112	091000	47629865	4180	4155	4180	4150	831
716	20240112	090900	44180050	4160	4165	4165	4160	974
717	20240112	090800	40127710	4160	4160	4160	4160	60
718	20240112	090700	39878110	4160	4160	4160	4160	154
719	20240112	090600	39237470	4165	4180	4180	4165	1058
720	20240112	090500	34824000	4180	4180	4180	4180	100
721	20240112	090400	34406000	4175	4175	4175	4175	50
722	20240112	090300	34197250	4205	4205	4205	4205	1189
723	20240112	090200	29197505	4205	4180	4205	4170	1538
724	20240112	090100	22775030	4175	4180	4235	4170	1024
725	20240112	090000	18482970	4180	4205	4250	4170	4385