KissMeData/289010/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	210400	157851010	4130	4130	4130	4130	1088
3	20240115	210300	157851010	4130	4130	4130	4130	0
4	20240115	210200	157851010	4130	4130	4130	4130	0
5	20240115	210100	157851010	4130	4130	4130	4130	0
6	20240115	210000	157851010	4130	4130	4130	4130	0
7	20240115	205900	157851010	4130	4130	4130	4130	0
8	20240115	205800	157851010	4130	4130	4130	4130	0
9	20240115	205700	157851010	4130	4130	4130	4130	0
10	20240115	205600	157851010	4130	4130	4130	4130	0
11	20240115	205500	157851010	4130	4130	4130	4130	0
12	20240115	205400	157851010	4130	4130	4130	4130	0
13	20240115	205300	157851010	4130	4130	4130	4130	0
14	20240115	205200	157851010	4130	4130	4130	4130	0
15	20240115	205100	157851010	4130	4130	4130	4130	0
16	20240115	205000	157851010	4130	4130	4130	4130	0
17	20240115	204900	157851010	4130	4130	4130	4130	0
18	20240115	204800	157851010	4130	4130	4130	4130	0
19	20240115	204700	157851010	4130	4130	4130	4130	0
20	20240115	204600	157851010	4130	4130	4130	4130	0
21	20240115	204500	157851010	4130	4130	4130	4130	0
22	20240115	204400	157851010	4130	4130	4130	4130	0
23	20240115	204300	157851010	4130	4130	4130	4130	0
24	20240115	204200	157851010	4130	4130	4130	4130	0
25	20240115	204100	157851010	4130	4130	4130	4130	0
26	20240115	204000	157851010	4130	4130	4130	4130	0
27	20240115	203900	157851010	4130	4130	4130	4130	0
28	20240115	203800	157851010	4130	4130	4130	4130	0
29	20240115	203700	157851010	4130	4130	4130	4130	0
30	20240115	203600	157851010	4130	4130	4130	4130	0
31	20240115	203500	157851010	4130	4130	4130	4130	0
32	20240115	203400	157851010	4130	4130	4130	4130	1088
33	20240115	203300	157851010	4130	4130	4130	4130	0
34	20240115	203200	157851010	4130	4130	4130	4130	0
35	20240115	203100	157851010	4130	4130	4130	4130	0
36	20240115	203000	157851010	4130	4130	4130	4130	0
37	20240115	202900	157851010	4130	4130	4130	4130	0
38	20240115	202800	157851010	4130	4130	4130	4130	0
39	20240115	202700	157851010	4130	4130	4130	4130	0
40	20240115	202600	157851010	4130	4130	4130	4130	0
41	20240115	202500	157851010	4130	4130	4130	4130	0
42	20240115	202400	157851010	4130	4130	4130	4130	0
43	20240115	202300	157851010	4130	4130	4130	4130	0
44	20240115	202200	157851010	4130	4130	4130	4130	0
45	20240115	202100	157851010	4130	4130	4130	4130	0
46	20240115	202000	157851010	4130	4130	4130	4130	0
47	20240115	201900	157851010	4130	4130	4130	4130	0
48	20240115	201800	157851010	4130	4130	4130	4130	0
49	20240115	201700	157851010	4130	4130	4130	4130	0
50	20240115	201600	157851010	4130	4130	4130	4130	0
51	20240115	201500	157851010	4130	4130	4130	4130	0
52	20240115	201400	157851010	4130	4130	4130	4130	0
53	20240115	201300	157851010	4130	4130	4130	4130	0
54	20240115	201200	157851010	4130	4130	4130	4130	0
55	20240115	201100	157851010	4130	4130	4130	4130	0
56	20240115	201000	157851010	4130	4130	4130	4130	0
57	20240115	200900	157851010	4130	4130	4130	4130	0
58	20240115	200800	157851010	4130	4130	4130	4130	0
59	20240115	200700	157851010	4130	4130	4130	4130	0
60	20240115	200600	157851010	4130	4130	4130	4130	0
61	20240115	200500	157851010	4130	4130	4130	4130	0
62	20240115	200400	157851010	4130	4130	4130	4130	1088
63	20240115	200300	157851010	4130	4130	4130	4130	0
64	20240115	200200	157851010	4130	4130	4130	4130	0
65	20240115	200100	157851010	4130	4130	4130	4130	0
66	20240115	200000	157851010	4130	4130	4130	4130	0
67	20240115	195900	157851010	4130	4130	4130	4130	0
68	20240115	195800	157851010	4130	4130	4130	4130	0
69	20240115	195700	157851010	4130	4130	4130	4130	0
70	20240115	195600	157851010	4130	4130	4130	4130	0
71	20240115	195500	157851010	4130	4130	4130	4130	0
72	20240115	195400	157851010	4130	4130	4130	4130	0
73	20240115	195300	157851010	4130	4130	4130	4130	0
74	20240115	195200	157851010	4130	4130	4130	4130	0
75	20240115	195100	157851010	4130	4130	4130	4130	0
76	20240115	195000	157851010	4130	4130	4130	4130	0
77	20240115	194900	157851010	4130	4130	4130	4130	0
78	20240115	194800	157851010	4130	4130	4130	4130	0
79	20240115	194700	157851010	4130	4130	4130	4130	0
80	20240115	194600	157851010	4130	4130	4130	4130	0
81	20240115	194500	157851010	4130	4130	4130	4130	0
82	20240115	194400	157851010	4130	4130	4130	4130	0
83	20240115	194300	157851010	4130	4130	4130	4130	0
84	20240115	194200	157851010	4130	4130	4130	4130	0
85	20240115	194100	157851010	4130	4130	4130	4130	0
86	20240115	194000	157851010	4130	4130	4130	4130	0
87	20240115	193900	157851010	4130	4130	4130	4130	0
88	20240115	193800	157851010	4130	4130	4130	4130	0
89	20240115	193700	157851010	4130	4130	4130	4130	0
90	20240115	193600	157851010	4130	4130	4130	4130	0
91	20240115	193500	157851010	4130	4130	4130	4130	0
92	20240115	193400	157851010	4130	4130	4130	4130	1088
93	20240115	193300	157851010	4130	4130	4130	4130	0
94	20240115	193200	157851010	4130	4130	4130	4130	0
95	20240115	193100	157851010	4130	4130	4130	4130	0
96	20240115	193000	157851010	4130	4130	4130	4130	0
97	20240115	192900	157851010	4130	4130	4130	4130	0
98	20240115	192800	157851010	4130	4130	4130	4130	0
99	20240115	192700	157851010	4130	4130	4130	4130	0
100	20240115	192600	157851010	4130	4130	4130	4130	0
101	20240115	192500	157851010	4130	4130	4130	4130	0
102	20240115	192400	157851010	4130	4130	4130	4130	0
103	20240115	192300	157851010	4130	4130	4130	4130	0
104	20240115	192200	157851010	4130	4130	4130	4130	0
105	20240115	192100	157851010	4130	4130	4130	4130	0
106	20240115	192000	157851010	4130	4130	4130	4130	0
107	20240115	191900	157851010	4130	4130	4130	4130	0
108	20240115	191800	157851010	4130	4130	4130	4130	0
109	20240115	191700	157851010	4130	4130	4130	4130	0
110	20240115	191600	157851010	4130	4130	4130	4130	0
111	20240115	191500	157851010	4130	4130	4130	4130	0
112	20240115	191400	157851010	4130	4130	4130	4130	0
113	20240115	191300	157851010	4130	4130	4130	4130	0
114	20240115	191200	157851010	4130	4130	4130	4130	0
115	20240115	191100	157851010	4130	4130	4130	4130	0
116	20240115	191000	157851010	4130	4130	4130	4130	0
117	20240115	190900	157851010	4130	4130	4130	4130	0
118	20240115	190800	157851010	4130	4130	4130	4130	0
119	20240115	190700	157851010	4130	4130	4130	4130	0
120	20240115	190600	157851010	4130	4130	4130	4130	0
121	20240115	190500	157851010	4130	4130	4130	4130	0
122	20240115	190400	157851010	4130	4130	4130	4130	1088
123	20240115	190300	157851010	4130	4130	4130	4130	0
124	20240115	190200	157851010	4130	4130	4130	4130	0
125	20240115	190100	157851010	4130	4130	4130	4130	0
126	20240115	190000	157851010	4130	4130	4130	4130	0
127	20240115	185900	157851010	4130	4130	4130	4130	0
128	20240115	185800	157851010	4130	4130	4130	4130	0
129	20240115	185700	157851010	4130	4130	4130	4130	0
130	20240115	185600	157851010	4130	4130	4130	4130	0
131	20240115	185500	157851010	4130	4130	4130	4130	0
132	20240115	185400	157851010	4130	4130	4130	4130	0
133	20240115	185300	157851010	4130	4130	4130	4130	0
134	20240115	185200	157851010	4130	4130	4130	4130	0
135	20240115	185100	157851010	4130	4130	4130	4130	0
136	20240115	185000	157851010	4130	4130	4130	4130	0
137	20240115	184900	157851010	4130	4130	4130	4130	0
138	20240115	184800	157851010	4130	4130	4130	4130	0
139	20240115	184700	157851010	4130	4130	4130	4130	0
140	20240115	184600	157851010	4130	4130	4130	4130	0
141	20240115	184500	157851010	4130	4130	4130	4130	0
142	20240115	184400	157851010	4130	4130	4130	4130	0
143	20240115	184300	157851010	4130	4130	4130	4130	0
144	20240115	184200	157851010	4130	4130	4130	4130	0
145	20240115	184100	157851010	4130	4130	4130	4130	0
146	20240115	184000	157851010	4130	4130	4130	4130	0
147	20240115	183900	157851010	4130	4130	4130	4130	0
148	20240115	183800	157851010	4130	4130	4130	4130	0
149	20240115	183700	157851010	4130	4130	4130	4130	0
150	20240115	183600	157851010	4130	4130	4130	4130	0
151	20240115	183500	157851010	4130	4130	4130	4130	0
152	20240115	183400	157851010	4130	4130	4130	4130	1088
153	20240115	183300	157851010	4130	4130	4130	4130	0
154	20240115	183200	157851010	4130	4130	4130	4130	0
155	20240115	183100	157851010	4130	4130	4130	4130	0
156	20240115	183000	157851010	4130	4130	4130	4130	0
157	20240115	182900	157851010	4130	4130	4130	4130	0
158	20240115	182800	157851010	4130	4130	4130	4130	0
159	20240115	182700	157851010	4130	4130	4130	4130	0
160	20240115	182600	157851010	4130	4130	4130	4130	0
161	20240115	182500	157851010	4130	4130	4130	4130	0
162	20240115	182400	157851010	4130	4130	4130	4130	0
163	20240115	182300	157851010	4130	4130	4130	4130	0
164	20240115	182200	157851010	4130	4130	4130	4130	0
165	20240115	182100	157851010	4130	4130	4130	4130	0
166	20240115	182000	157851010	4130	4130	4130	4130	0
167	20240115	181900	157851010	4130	4130	4130	4130	0
168	20240115	181800	157851010	4130	4130	4130	4130	0
169	20240115	181700	157851010	4130	4130	4130	4130	0
170	20240115	181600	157851010	4130	4130	4130	4130	0
171	20240115	181500	157851010	4130	4130	4130	4130	0
172	20240115	181400	157851010	4130	4130	4130	4130	0
173	20240115	181300	157851010	4130	4130	4130	4130	0
174	20240115	181200	157851010	4130	4130	4130	4130	0
175	20240115	181100	157851010	4130	4130	4130	4130	0
176	20240115	181000	157851010	4130	4130	4130	4130	0
177	20240115	180900	157851010	4130	4130	4130	4130	0
178	20240115	180800	157851010	4130	4130	4130	4130	0
179	20240115	180700	157851010	4130	4130	4130	4130	0
180	20240115	180600	157851010	4130	4130	4130	4130	0
181	20240115	180500	157851010	4130	4130	4130	4130	0
182	20240115	180400	157851010	4130	4130	4130	4130	1088
183	20240115	180300	157851010	4130	4130	4130	4130	0
184	20240115	180200	157851010	4130	4130	4130	4130	0
185	20240115	180100	157851010	4130	4130	4130	4130	0
186	20240115	180000	157851010	4130	4130	4130	4130	0
187	20240115	175900	157851010	4130	4130	4130	4130	0
188	20240115	175800	157851010	4130	4130	4130	4130	0
189	20240115	175700	157851010	4130	4130	4130	4130	0
190	20240115	175600	157851010	4130	4130	4130	4130	0
191	20240115	175500	157851010	4130	4130	4130	4130	0
192	20240115	175400	157851010	4130	4130	4130	4130	0
193	20240115	175300	157851010	4130	4130	4130	4130	0
194	20240115	175200	157851010	4130	4130	4130	4130	0
195	20240115	175100	157851010	4130	4130	4130	4130	0
196	20240115	175000	157851010	4130	4130	4130	4130	0
197	20240115	174900	157851010	4130	4130	4130	4130	0
198	20240115	174800	157851010	4130	4130	4130	4130	0
199	20240115	174700	157851010	4130	4130	4130	4130	0
200	20240115	174600	157851010	4130	4130	4130	4130	0
201	20240115	174500	157851010	4130	4130	4130	4130	0
202	20240115	174400	157851010	4130	4130	4130	4130	0
203	20240115	174300	157851010	4130	4130	4130	4130	0
204	20240115	174200	157851010	4130	4130	4130	4130	0
205	20240115	174100	157851010	4130	4130	4130	4130	0
206	20240115	174000	157851010	4130	4130	4130	4130	0
207	20240115	173900	157851010	4130	4130	4130	4130	0
208	20240115	173800	157851010	4130	4130	4130	4130	0
209	20240115	173700	157851010	4130	4130	4130	4130	0
210	20240115	173600	157851010	4130	4130	4130	4130	0
211	20240115	173500	157851010	4130	4130	4130	4130	0
212	20240115	173400	157851010	4130	4130	4130	4130	1088
213	20240115	173300	157851010	4130	4130	4130	4130	0
214	20240115	173200	157851010	4130	4130	4130	4130	0
215	20240115	173100	157851010	4130	4130	4130	4130	0
216	20240115	173000	157851010	4130	4130	4130	4130	0
217	20240115	172900	157851010	4130	4130	4130	4130	0
218	20240115	172800	157851010	4130	4130	4130	4130	0
219	20240115	172700	157851010	4130	4130	4130	4130	0
220	20240115	172600	157851010	4130	4130	4130	4130	0
221	20240115	172500	157851010	4130	4130	4130	4130	0
222	20240115	172400	157851010	4130	4130	4130	4130	0
223	20240115	172300	157851010	4130	4130	4130	4130	0
224	20240115	172200	157851010	4130	4130	4130	4130	0
225	20240115	172100	157851010	4130	4130	4130	4130	0
226	20240115	172000	157851010	4130	4130	4130	4130	0
227	20240115	171900	157851010	4130	4130	4130	4130	0
228	20240115	171800	157851010	4130	4130	4130	4130	0
229	20240115	171700	157851010	4130	4130	4130	4130	0
230	20240115	171600	157851010	4130	4130	4130	4130	0
231	20240115	171500	157851010	4130	4130	4130	4130	0
232	20240115	171400	157851010	4130	4130	4130	4130	0
233	20240115	171300	157851010	4130	4130	4130	4130	0
234	20240115	171200	157851010	4130	4130	4130	4130	0
235	20240115	171100	157851010	4130	4130	4130	4130	0
236	20240115	171000	157851010	4130	4130	4130	4130	0
237	20240115	170900	157851010	4130	4130	4130	4130	0
238	20240115	170800	157851010	4130	4130	4130	4130	0
239	20240115	170700	157851010	4130	4130	4130	4130	0
240	20240115	170600	157851010	4130	4130	4130	4130	0
241	20240115	170500	157851010	4130	4130	4130	4130	0
242	20240115	170400	157851010	4130	4130	4130	4130	1088
243	20240115	170300	157851010	4130	4130	4130	4130	0
244	20240115	170200	157851010	4130	4130	4130	4130	0
245	20240115	170100	157851010	4130	4130	4130	4130	0
246	20240115	170000	157851010	4130	4130	4130	4130	0
247	20240115	165900	157851010	4130	4130	4130	4130	0
248	20240115	165800	157851010	4130	4130	4130	4130	0
249	20240115	165700	157851010	4130	4130	4130	4130	0
250	20240115	165600	157851010	4130	4130	4130	4130	0
251	20240115	165500	157851010	4130	4130	4130	4130	0
252	20240115	165400	157851010	4130	4130	4130	4130	0
253	20240115	165300	157851010	4130	4130	4130	4130	0
254	20240115	165200	157851010	4130	4130	4130	4130	0
255	20240115	165100	157851010	4130	4130	4130	4130	0
256	20240115	165000	157851010	4130	4130	4130	4130	0
257	20240115	164900	157851010	4130	4130	4130	4130	0
258	20240115	164800	157851010	4130	4130	4130	4130	0
259	20240115	164700	157851010	4130	4130	4130	4130	0
260	20240115	164600	157851010	4130	4130	4130	4130	0
261	20240115	164500	157851010	4130	4130	4130	4130	0
262	20240115	164400	157851010	4130	4130	4130	4130	0
263	20240115	164300	157851010	4130	4130	4130	4130	0
264	20240115	164200	157851010	4130	4130	4130	4130	0
265	20240115	164100	157851010	4130	4130	4130	4130	0
266	20240115	164000	157851010	4130	4130	4130	4130	0
267	20240115	163900	157851010	4130	4130	4130	4130	0
268	20240115	163800	157851010	4130	4130	4130	4130	0
269	20240115	163700	157851010	4130	4130	4130	4130	0
270	20240115	163600	157851010	4130	4130	4130	4130	0
271	20240115	163500	157851010	4130	4130	4130	4130	0
272	20240115	163400	157851010	4130	4130	4130	4130	1088
273	20240115	163300	157851010	4130	4130	4130	4130	0
274	20240115	163200	157851010	4130	4130	4130	4130	0
275	20240115	163100	157851010	4130	4130	4130	4130	0
276	20240115	163000	157851010	4130	4130	4130	4130	0
277	20240115	162900	157851010	4130	4130	4130	4130	0
278	20240115	162800	157851010	4130	4130	4130	4130	0
279	20240115	162700	157851010	4130	4130	4130	4130	0
280	20240115	162600	157851010	4130	4130	4130	4130	0
281	20240115	162500	157851010	4130	4130	4130	4130	0
282	20240115	162400	157851010	4130	4130	4130	4130	0
283	20240115	162300	157851010	4130	4130	4130	4130	0
284	20240115	162200	157851010	4130	4130	4130	4130	0
285	20240115	162100	157851010	4130	4130	4130	4130	0
286	20240115	162000	157851010	4130	4130	4130	4130	0
287	20240115	161900	157851010	4130	4130	4130	4130	0
288	20240115	161800	157851010	4130	4130	4130	4130	0
289	20240115	161700	157851010	4130	4130	4130	4130	0
290	20240115	161600	157851010	4130	4130	4130	4130	0
291	20240115	161500	157851010	4130	4130	4130	4130	0
292	20240115	161400	157851010	4130	4130	4130	4130	0
293	20240115	161300	157851010	4130	4130	4130	4130	0
294	20240115	161200	157851010	4130	4130	4130	4130	0
295	20240115	161100	157851010	4130	4130	4130	4130	0
296	20240115	161000	157851010	4130	4130	4130	4130	0
297	20240115	160900	157851010	4130	4130	4130	4130	0
298	20240115	160800	157851010	4130	4130	4130	4130	0
299	20240115	160700	157851010	4130	4130	4130	4130	0
300	20240115	160600	157851010	4130	4130	4130	4130	0
301	20240115	160500	157851010	4130	4130	4130	4130	0
302	20240115	160400	157851010	4130	4130	4130	4130	1088
303	20240115	160300	157851010	4130	4130	4130	4130	0
304	20240115	160200	157851010	4130	4130	4130	4130	0
305	20240115	160100	157851010	4130	4130	4130	4130	0
306	20240115	160000	157851010	4130	4130	4130	4130	0
307	20240115	155900	157851010	4130	4130	4130	4130	0
308	20240115	155800	157851010	4130	4130	4130	4130	0
309	20240115	155700	157851010	4130	4130	4130	4130	0
310	20240115	155600	157851010	4130	4130	4130	4130	0
311	20240115	155500	157851010	4130	4130	4130	4130	0
312	20240115	155400	157851010	4130	4130	4130	4130	0
313	20240115	155300	157851010	4130	4130	4130	4130	0
314	20240115	155200	157851010	4130	4130	4130	4130	0
315	20240115	155100	157851010	4130	4130	4130	4130	0
316	20240115	155000	157851010	4130	4130	4130	4130	0
317	20240115	154900	157851010	4130	4130	4130	4130	0
318	20240115	154800	157851010	4130	4130	4130	4130	0
319	20240115	154700	157851010	4130	4130	4130	4130	0
320	20240115	154600	157851010	4130	4130	4130	4130	0
321	20240115	154500	157851010	4130	4130	4130	4130	0
322	20240115	154400	157851010	4130	4130	4130	4130	0
323	20240115	154300	157851010	4130	4130	4130	4130	0
324	20240115	154200	157851010	4130	4130	4130	4130	0
325	20240115	154100	157851010	4130	4130	4130	4130	0
326	20240115	154000	157851010	4130	4130	4130	4130	0
327	20240115	153900	157851010	4130	4130	4130	4130	0
328	20240115	153800	157851010	4130	4130	4130	4130	0
329	20240115	153700	157851010	4130	4130	4130	4130	0
330	20240115	153600	157851010	4130	4130	4130	4130	0
331	20240115	153500	157851010	4130	4130	4130	4130	0
332	20240115	153400	157851010	4130	4130	4130	4130	1088
333	20240115	153300	157851010	4130	4130	4130	4130	0
334	20240115	153200	157851010	4130	4130	4130	4130	0
335	20240115	153100	157851010	4130	4130	4130	4130	0
336	20240115	153000	157851010	4130	4130	4130	4130	1088
337	20240115	152900	153357570	4130	4130	4130	4130	0
338	20240115	152800	153357570	4130	4130	4130	4130	0
339	20240115	152700	153357570	4130	4130	4130	4130	0
340	20240115	152600	153357570	4130	4130	4130	4130	0
341	20240115	152500	153357570	4130	4130	4130	4130	0
342	20240115	152400	153357570	4130	4130	4130	4130	0
343	20240115	152300	153357570	4130	4130	4130	4130	0
344	20240115	152200	153357570	4130	4130	4130	4130	0
345	20240115	152100	153357570	4130	4130	4130	4130	0
346	20240115	152000	153357570	4130	4130	4130	4130	0
347	20240115	151900	153357570	4130	4125	4130	4125	715
348	20240115	151800	150406970	4125	4125	4125	4125	0
349	20240115	151700	150406970	4125	4125	4125	4125	35
350	20240115	151600	150262595	4110	4115	4115	4110	492
351	20240115	151500	148239015	4125	4125	4125	4125	68
352	20240115	151400	147958515	4125	4120	4125	4120	396
353	20240115	151300	146326845	4120	4115	4120	4115	745
354	20240115	151200	143258005	4115	4115	4115	4115	54
355	20240115	151100	143035795	4115	4115	4115	4115	0
356	20240115	151000	143035795	4115	4115	4115	4115	270
357	20240115	150900	141924745	4115	4115	4115	4115	54
358	20240115	150800	141702535	4120	4120	4120	4120	30
359	20240115	150700	141578935	4120	4120	4120	4120	50
360	20240115	150600	141372935	4095	4115	4115	4095	1929
361	20240115	150500	133463700	4120	4120	4120	4120	30
362	20240115	150400	133340100	4120	4120	4120	4120	30
363	20240115	150300	133216500	4120	4120	4120	4120	30
364	20240115	150200	133092900	4120	4120	4120	4120	30
365	20240115	150100	132969300	4120	4120	4120	4120	0
366	20240115	150000	132969300	4120	4120	4120	4120	30
367	20240115	145900	132845700	4120	4120	4120	4120	30
368	20240115	145800	132722100	4115	4115	4115	4115	4
369	20240115	145700	132705640	4110	4110	4110	4110	4
370	20240115	145600	132689200	4105	4105	4105	4105	0
371	20240115	145500	132689200	4105	4100	4105	4100	68
372	20240115	145400	132410380	4120	4120	4120	4120	30
373	20240115	145300	132286780	4090	4125	4125	4090	1494
374	20240115	145200	126157235	4125	4125	4125	4125	30
375	20240115	145100	126033485	4125	4125	4125	4125	0
376	20240115	145000	126033485	4125	4125	4125	4125	30
377	20240115	144900	125909735	4125	4125	4125	4125	30
378	20240115	144800	125785985	4125	4125	4125	4125	30
379	20240115	144700	125662235	4125	4120	4125	4120	33
380	20240115	144600	125526125	4120	4120	4120	4120	10
381	20240115	144500	125484925	4120	4120	4120	4120	90
382	20240115	144400	125114125	4120	4120	4120	4120	30
383	20240115	144300	124990525	4120	4120	4120	4120	30
384	20240115	144200	124866925	4120	4120	4120	4120	30
385	20240115	144100	124743325	4120	4120	4120	4120	0
386	20240115	144000	124743325	4120	4120	4120	4120	30
387	20240115	143900	124619725	4120	4120	4120	4120	30
388	20240115	143800	124496125	4115	4115	4115	4115	50
389	20240115	143700	124290375	4115	4120	4120	4115	140
390	20240115	143600	123714125	4115	4115	4115	4115	65
391	20240115	143500	123446650	4115	4115	4115	4115	30
392	20240115	143400	123323200	4115	4115	4115	4115	30
393	20240115	143300	123199750	4115	4110	4115	4110	269
394	20240115	143200	122094010	4115	4115	4115	4115	40
395	20240115	143100	121929410	4115	4115	4115	4115	0
396	20240115	143000	121929410	4115	4115	4115	4115	30
397	20240115	142900	121805960	4115	4110	4115	4110	33
398	20240115	142800	121670180	4115	4115	4115	4110	49
399	20240115	142700	121468560	4115	4115	4115	4115	14
400	20240115	142600	121410950	4115	4115	4115	4115	16
401	20240115	142500	121345110	4115	4115	4115	4115	203
402	20240115	142400	120509765	4125	4125	4125	4125	30
403	20240115	142300	120386015	4115	4125	4125	4115	40
404	20240115	142200	120221115	4125	4125	4125	4125	30
405	20240115	142100	120097365	4125	4125	4125	4125	0
406	20240115	142000	120097365	4125	4125	4125	4125	30
407	20240115	141900	119973615	4125	4115	4125	4115	31
408	20240115	141800	119845750	4125	4125	4125	4125	30
409	20240115	141700	119722000	4125	4120	4125	4120	31
410	20240115	141600	119594130	4130	4130	4130	4130	0
411	20240115	141500	119594130	4130	4115	4130	4115	1030
412	20240115	141400	115344230	4115	4115	4115	4115	130
413	20240115	141300	114809280	4115	4115	4115	4115	30
414	20240115	141200	114685830	4115	4115	4115	4115	30
415	20240115	141100	114562380	4115	4115	4115	4115	0
416	20240115	141000	114562380	4115	4115	4115	4115	30
417	20240115	140900	114438930	4115	4110	4115	4110	43
418	20240115	140800	114262050	4120	4120	4120	4120	30
419	20240115	140700	114138450	4120	4120	4120	4120	33
420	20240115	140600	114002490	4115	4115	4115	4115	173
421	20240115	140500	113290595	4120	4120	4120	4120	30
422	20240115	140400	113166995	4125	4125	4125	4125	31
423	20240115	140300	113039120	4130	4130	4130	4130	30
424	20240115	140200	112915220	4130	4130	4130	4130	30
425	20240115	140100	112791320	4130	4130	4130	4130	0
426	20240115	140000	112791320	4130	4130	4130	4130	30
427	20240115	135900	112667420	4130	4130	4130	4130	30
428	20240115	135800	112543520	4130	4130	4130	4130	30
429	20240115	135700	112419620	4130	4130	4130	4130	30
430	20240115	135600	112295720	4130	4130	4130	4130	0
431	20240115	135500	112295720	4130	4130	4130	4130	30
432	20240115	135400	112171820	4130	4130	4130	4130	40
433	20240115	135300	112006620	4130	4130	4130	4130	30
434	20240115	135200	111882720	4130	4130	4130	4130	30
435	20240115	135100	111758820	4130	4130	4130	4130	0
436	20240115	135000	111758820	4130	4130	4130	4130	30
437	20240115	134900	111634920	4130	4130	4130	4130	30
438	20240115	134800	111511020	4115	4130	4130	4115	107
439	20240115	134700	111070265	4115	4130	4130	4115	130
440	20240115	134600	110534865	4130	4130	4130	4130	0
441	20240115	134500	110534865	4130	4125	4130	4125	40
442	20240115	134400	110369715	4125	4125	4125	4125	20
443	20240115	134300	110287215	4125	4125	4125	4125	30
444	20240115	134200	110163465	4130	4130	4130	4130	30
445	20240115	134100	110039565	4130	4130	4130	4130	0
446	20240115	134000	110039565	4130	4130	4130	4130	30
447	20240115	133900	109915665	4130	4130	4130	4130	30
448	20240115	133800	109791765	4130	4130	4130	4130	30
449	20240115	133700	109667865	4130	4130	4130	4130	160
450	20240115	133600	109007065	4120	4120	4120	4120	522
451	20240115	133500	106856425	4120	4120	4120	4120	0
452	20240115	133400	106856425	4120	4120	4120	4120	128
453	20240115	133300	106329065	4120	4120	4120	4120	30
454	20240115	133200	106205465	4120	4120	4120	4120	30
455	20240115	133100	106081865	4120	4120	4120	4120	30
456	20240115	133000	105958265	4120	4120	4120	4120	10
457	20240115	132900	105917065	4120	4120	4120	4120	30
458	20240115	132800	105793465	4120	4115	4120	4115	50
459	20240115	132700	105587565	4120	4120	4120	4120	530
460	20240115	132600	103403965	4120	4120	4120	4120	30
461	20240115	132500	103280365	4120	4120	4120	4120	0
462	20240115	132400	103280365	4120	4120	4120	4120	40
463	20240115	132300	103115565	4120	4120	4120	4120	30
464	20240115	132200	102991965	4120	4120	4120	4120	50
465	20240115	132100	102785965	4115	4125	4125	4115	31
466	20240115	132000	102658100	4125	4125	4125	4125	0
467	20240115	131900	102658100	4125	4125	4125	4125	30
468	20240115	131800	102534350	4125	4125	4125	4125	30
469	20240115	131700	102410600	4115	4125	4125	4115	139
470	20240115	131600	101838315	4130	4115	4130	4115	130
471	20240115	131500	101302915	4130	4130	4130	4130	0
472	20240115	131400	101302915	4130	4130	4130	4130	30
473	20240115	131300	101179015	4130	4130	4130	4130	30
474	20240115	131200	101055115	4120	4120	4120	4120	0
475	20240115	131100	101055115	4120	4120	4120	4120	0
476	20240115	131000	101055115	4120	4120	4120	4120	0
477	20240115	130900	101055115	4120	4120	4120	4120	0
478	20240115	130800	101055115	4120	4120	4120	4120	145
479	20240115	130700	100457715	4115	4115	4115	4115	100
480	20240115	130600	100046215	4120	4120	4120	4120	0
481	20240115	130500	100046215	4120	4120	4120	4120	263
482	20240115	130400	98962655	4120	4120	4120	4120	487
483	20240115	130300	96956215	4125	4125	4125	4125	0
484	20240115	130200	96956215	4125	4125	4125	4125	750
485	20240115	130100	93862465	4140	4140	4140	4140	0
486	20240115	130000	93862465	4140	4140	4140	4140	0
487	20240115	125900	93862465	4140	4140	4140	4140	0
488	20240115	125800	93862465	4140	4140	4140	4140	136
489	20240115	125700	93299425	4140	4140	4140	4140	0
490	20240115	125600	93299425	4140	4140	4140	4140	0
491	20240115	125500	93299425	4140	4140	4140	4140	0
492	20240115	125400	93299425	4140	4140	4140	4140	0
493	20240115	125300	93299425	4140	4140	4140	4140	51
494	20240115	125200	93088285	4135	4135	4135	4135	30
495	20240115	125100	92964235	4140	4140	4140	4140	369
496	20240115	125000	91436575	4140	4135	4140	4135	25
497	20240115	124900	91333195	4115	4115	4115	4115	0
498	20240115	124800	91333195	4115	4115	4115	4115	0
499	20240115	124700	91333195	4115	4115	4115	4115	0
500	20240115	124600	91333195	4115	4115	4115	4115	0
501	20240115	124500	91333195	4115	4115	4115	4115	232
502	20240115	124400	90378515	4115	4115	4115	4115	0
503	20240115	124300	90378515	4115	4115	4115	4115	0
504	20240115	124200	90378515	4115	4115	4115	4115	0
505	20240115	124100	90378515	4115	4115	4115	4115	0
506	20240115	124000	90378515	4115	4115	4115	4115	0
507	20240115	123900	90378515	4115	4120	4120	4115	43
508	20240115	123800	90201560	4125	4125	4125	4125	0
509	20240115	123700	90201560	4125	4125	4125	4125	17
510	20240115	123600	90131435	4130	4130	4130	4130	0
511	20240115	123500	90131435	4130	4130	4130	4130	1
512	20240115	123400	90127305	4135	4135	4135	4135	0
513	20240115	123300	90127305	4135	4135	4135	4135	0
514	20240115	123200	90127305	4135	4135	4135	4135	0
515	20240115	123100	90127305	4135	4135	4135	4135	0
516	20240115	123000	90127305	4135	4135	4135	4135	10
517	20240115	122900	90085955	4140	4140	4140	4140	0
518	20240115	122800	90085955	4140	4140	4140	4140	0
519	20240115	122700	90085955	4140	4140	4140	4140	0
520	20240115	122600	90085955	4140	4140	4140	4140	0
521	20240115	122500	90085955	4140	4135	4140	4135	112
522	20240115	122400	89622680	4125	4125	4125	4125	100
523	20240115	122300	89210180	4125	4125	4125	4125	0
524	20240115	122200	89210180	4125	4125	4125	4125	10
525	20240115	122100	89168930	4125	4125	4125	4125	0
526	20240115	122000	89168930	4125	4125	4125	4125	70
527	20240115	121900	88880180	4125	4125	4125	4125	0
528	20240115	121800	88880180	4125	4125	4125	4125	53
529	20240115	121700	88661555	4135	4135	4135	4135	0
530	20240115	121600	88661555	4135	4135	4135	4135	185
531	20240115	121500	87896580	4135	4135	4135	4135	0
532	20240115	121400	87896580	4135	4135	4135	4135	0
533	20240115	121300	87896580	4135	4135	4135	4135	0
534	20240115	121200	87896580	4135	4135	4135	4135	120
535	20240115	121100	87400380	4135	4135	4135	4135	0
536	20240115	121000	87400380	4135	4135	4135	4135	0
537	20240115	120900	87400380	4135	4135	4135	4135	0
538	20240115	120800	87400380	4135	4135	4135	4135	20
539	20240115	120700	87317680	4130	4130	4130	4130	251
540	20240115	120600	86281050	4130	4130	4130	4130	500
541	20240115	120500	84216050	4125	4125	4125	4125	158
542	20240115	120400	83564300	4125	4125	4125	4125	54
543	20240115	120300	83341550	4125	4125	4125	4125	0
544	20240115	120200	83341550	4125	4125	4125	4125	0
545	20240115	120100	83341550	4125	4125	4125	4125	339
546	20240115	120000	81943175	4130	4130	4130	4130	0
547	20240115	115900	81943175	4130	4130	4130	4130	0
548	20240115	115800	81943175	4130	4130	4130	4130	0
549	20240115	115700	81943175	4130	4130	4130	4130	1
550	20240115	115600	81939045	4130	4130	4130	4130	0
551	20240115	115500	81939045	4130	4130	4130	4130	0
552	20240115	115400	81939045	4130	4130	4130	4130	50
553	20240115	115300	81732545	4135	4135	4135	4135	30
554	20240115	115200	81608495	4135	4135	4135	4135	140
555	20240115	115100	81029595	4130	4125	4130	4125	21
556	20240115	115000	80942960	4125	4130	4130	4120	766
557	20240115	114900	77779530	4130	4130	4130	4130	1
558	20240115	114800	77775400	4130	4130	4130	4130	502
559	20240115	114700	75702140	4130	4130	4130	4130	0
560	20240115	114600	75702140	4130	4130	4130	4130	259
561	20240115	114500	74632470	4125	4120	4125	4120	522
562	20240115	114400	72480815	4115	4115	4115	4115	234
563	20240115	114300	71517905	4115	4115	4115	4115	89
564	20240115	114200	71151670	4100	4100	4100	4100	0
565	20240115	114100	71151670	4100	4100	4100	4100	0
566	20240115	114000	71151670	4100	4100	4100	4100	151
567	20240115	113900	70532570	4110	4110	4110	4110	100
568	20240115	113800	70121570	4110	4110	4110	4110	0
569	20240115	113700	70121570	4110	4110	4110	4110	765
570	20240115	113600	66977420	4105	4105	4105	4105	457
571	20240115	113500	65101435	4100	4100	4100	4100	231
572	20240115	113400	64154335	4090	4090	4090	4090	0
573	20240115	113300	64154335	4090	4090	4090	4090	0
574	20240115	113200	64154335	4090	4100	4100	4090	130
575	20240115	113100	63622385	4100	4100	4100	4100	2
576	20240115	113000	63614185	4100	4100	4100	4100	0
577	20240115	112900	63614185	4100	4095	4100	4095	29
578	20240115	112800	63495425	4095	4095	4095	4095	13
579	20240115	112700	63442190	4095	4095	4095	4095	0
580	20240115	112600	63442190	4095	4095	4095	4095	0
581	20240115	112500	63442190	4095	4095	4095	4095	0
582	20240115	112400	63442190	4095	4095	4095	4095	34
583	20240115	112300	63302960	4085	4085	4085	4085	0
584	20240115	112200	63302960	4085	4085	4085	4085	0
585	20240115	112100	63302960	4085	4085	4085	4085	0
586	20240115	112000	63302960	4085	4085	4085	4085	1
587	20240115	111900	63298875	4095	4095	4095	4095	0
588	20240115	111800	63298875	4095	4095	4095	4095	0
589	20240115	111700	63298875	4095	4095	4095	4095	0
590	20240115	111600	63298875	4095	4095	4095	4095	0
591	20240115	111500	63298875	4095	4095	4095	4095	0
592	20240115	111400	63298875	4095	4085	4095	4085	869
593	20240115	111300	59749000	4090	4090	4090	4090	100
594	20240115	111200	59340000	4095	4095	4095	4095	101
595	20240115	111100	58926405	4095	4095	4095	4095	0
596	20240115	111000	58926405	4095	4095	4095	4095	7
597	20240115	110900	58897740	4095	4095	4095	4095	0
598	20240115	110800	58897740	4095	4095	4095	4095	0
599	20240115	110700	58897740	4095	4095	4095	4095	0
600	20240115	110600	58897740	4095	4095	4095	4095	190
601	20240115	110500	58119690	4090	4090	4090	4090	265
602	20240115	110400	57035840	4095	4095	4095	4095	0
603	20240115	110300	57035840	4095	4095	4095	4095	0
604	20240115	110200	57035840	4095	4095	4095	4095	0
605	20240115	110100	57035840	4095	4095	4095	4095	0
606	20240115	110000	57035840	4095	4095	4095	4095	0
607	20240115	105900	57035840	4095	4095	4095	4095	0
608	20240115	105800	57035840	4095	4095	4095	4095	0
609	20240115	105700	57035840	4095	4095	4095	4095	200
610	20240115	105600	56216840	4080	4080	4080	4080	100
611	20240115	105500	55808840	4080	4080	4080	4080	0
612	20240115	105400	55808840	4080	4080	4080	4080	125
613	20240115	105300	55298840	4080	4080	4080	4080	0
614	20240115	105200	55298840	4080	4080	4080	4080	0
615	20240115	105100	55298840	4080	4080	4080	4080	0
616	20240115	105000	55298840	4080	4080	4080	4080	0
617	20240115	104900	55298840	4080	4080	4080	4080	0
618	20240115	104800	55298840	4080	4080	4080	4080	0
619	20240115	104700	55298840	4080	4080	4080	4080	2
620	20240115	104600	55290680	4080	4080	4080	4080	32
621	20240115	104500	55160120	4080	4080	4080	4080	0
622	20240115	104400	55160120	4080	4080	4080	4080	0
623	20240115	104300	55160120	4080	4080	4080	4080	0
624	20240115	104200	55160120	4080	4085	4085	4080	156
625	20240115	104100	54523540	4080	4080	4080	4080	0
626	20240115	104000	54523540	4080	4080	4080	4080	0
627	20240115	103900	54523540	4080	4080	4080	4080	0
628	20240115	103800	54523540	4080	4080	4080	4080	40
629	20240115	103700	54360340	4080	4080	4080	4080	0
630	20240115	103600	54360340	4080	4080	4080	4080	0
631	20240115	103500	54360340	4080	4080	4080	4080	0
632	20240115	103400	54360340	4080	4105	4105	4080	323
633	20240115	103300	53042475	4085	4085	4085	4085	0
634	20240115	103200	53042475	4085	4085	4085	4085	300
635	20240115	103100	51816975	4105	4105	4105	4105	0
636	20240115	103000	51816975	4105	4105	4105	4105	0
637	20240115	102900	51816975	4105	4105	4105	4105	0
638	20240115	102800	51816975	4105	4095	4105	4085	477
639	20240115	102700	49867760	4105	4095	4105	4095	21
640	20240115	102600	49781755	4095	4095	4095	4095	25
641	20240115	102500	49679380	4090	4090	4090	4090	24
642	20240115	102400	49581220	4095	4095	4095	4095	0
643	20240115	102300	49581220	4095	4095	4095	4095	0
644	20240115	102200	49581220	4095	4100	4100	4095	48
645	20240115	102100	49384540	4105	4105	4105	4105	0
646	20240115	102000	49384540	4105	4105	4105	4105	0
647	20240115	101900	49384540	4105	4105	4105	4105	0
648	20240115	101800	49384540	4105	4105	4105	4105	0
649	20240115	101700	49384540	4105	4105	4105	4105	0
650	20240115	101600	49384540	4105	4105	4105	4105	10
651	20240115	101500	49343490	4110	4110	4110	4110	0
652	20240115	101400	49343490	4110	4110	4110	4100	135
653	20240115	101300	48789640	4115	4115	4115	4115	10
654	20240115	101200	48748490	4115	4115	4115	4115	1
655	20240115	101100	48744375	4115	4115	4115	4115	3
656	20240115	101000	48732030	4115	4115	4115	4115	0
657	20240115	100900	48732030	4115	4115	4115	4115	0
658	20240115	100800	48732030	4115	4115	4115	4115	425
659	20240115	100700	46983155	4115	4115	4115	4115	2
660	20240115	100600	46974925	4115	4115	4115	4115	105
661	20240115	100500	46542850	4110	4110	4110	4110	5
662	20240115	100400	46522300	4110	4110	4110	4110	200
663	20240115	100300	45700300	4110	4110	4110	4110	1
664	20240115	100200	45696190	4085	4085	4085	4085	0
665	20240115	100100	45696190	4085	4085	4085	4085	0
666	20240115	100000	45696190	4085	4110	4110	4085	241
667	20240115	095900	44705705	4095	4090	4095	4085	2504
668	20240115	095800	34464060	4095	4110	4110	4095	76
669	20240115	095700	34152090	4110	4110	4110	4110	50
670	20240115	095600	33946590	4110	4095	4110	4095	52
671	20240115	095500	33733620	4110	4110	4110	4110	620
672	20240115	095400	31185420	4110	4110	4110	4110	1
673	20240115	095300	31181310	4110	4110	4110	4110	120
674	20240115	095200	30688110	4110	4110	4110	4110	1
675	20240115	095100	30684000	4110	4110	4110	4090	460
676	20240115	095000	28801910	4110	4110	4110	4110	0
677	20240115	094900	28801910	4110	4110	4110	4110	5
678	20240115	094800	28781360	4110	4110	4110	4110	10
679	20240115	094700	28740260	4100	4100	4100	4100	0
680	20240115	094600	28740260	4100	4100	4100	4100	0
681	20240115	094500	28740260	4100	4100	4100	4100	300
682	20240115	094400	27510260	4115	4115	4115	4115	2
683	20240115	094300	27502030	4100	4100	4100	4100	211
684	20240115	094200	26636930	4100	4100	4100	4100	3
685	20240115	094100	26624630	4085	4095	4100	4085	393
686	20240115	094000	25016945	4095	4100	4100	4095	90
687	20240115	093900	24648390	4100	4100	4100	4100	0
688	20240115	093800	24648390	4100	4100	4100	4100	0
689	20240115	093700	24648390	4100	4095	4100	4095	504
690	20240115	093600	22582805	4090	4090	4090	4090	37
691	20240115	093500	22431475	4090	4090	4090	4090	150
692	20240115	093400	21817975	4080	4080	4080	4080	1
693	20240115	093300	21813895	4095	4095	4095	4095	0
694	20240115	093200	21813895	4095	4095	4095	4095	0
695	20240115	093100	21813895	4095	4095	4095	4095	0
696	20240115	093000	21813895	4095	4095	4095	4095	200
697	20240115	092900	20994895	4075	4075	4075	4075	0
698	20240115	092800	20994895	4075	4085	4085	4075	10
699	20240115	092700	20954110	4090	4090	4090	4090	0
700	20240115	092600	20954110	4090	4090	4090	4090	107
701	20240115	092500	20516480	4100	4100	4100	4100	0
702	20240115	092400	20516480	4100	4100	4100	4100	0
703	20240115	092300	20516480	4100	4100	4100	4100	120
704	20240115	092200	20024480	4100	4100	4100	4100	0
705	20240115	092100	20024480	4100	4100	4100	4100	0
706	20240115	092000	20024480	4100	4100	4100	4100	0
707	20240115	091900	20024480	4100	4100	4100	4100	144
708	20240115	091800	19434080	4100	4100	4100	4100	10
709	20240115	091700	19393080	4100	4090	4100	4090	201
710	20240115	091600	18568990	4100	4090	4100	4090	16
711	20240115	091500	18503540	4090	4090	4090	4090	0
712	20240115	091400	18503540	4090	4075	4090	4075	97
713	20240115	091300	18107510	4065	4070	4070	4065	279
714	20240115	091200	16973355	4060	4060	4060	4060	0
715	20240115	091100	16973355	4060	4060	4060	4060	0
716	20240115	091000	16973355	4060	4060	4060	4060	0
717	20240115	090900	16973355	4060	4060	4060	4060	0
718	20240115	090800	16973355	4060	4055	4065	4055	513
719	20240115	090700	14889385	4055	4060	4060	4055	90
720	20240115	090600	14524295	4065	4065	4065	4065	50
721	20240115	090500	14321045	4065	4065	4065	4065	12
722	20240115	090400	14272265	4065	4065	4065	4060	2505
723	20240115	090300	4089460	4065	4065	4065	4065	205
724	20240115	090200	3256135	4070	4085	4085	4070	246
725	20240115	090100	2252460	4085	4065	4085	4040	137
726	20240115	090000	1697175	4070	4090	4090	4070	415