KissMeData/396300/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	213000	499987455	4085	4085	4085	4085	2503
3	20240110	212900	499987455	4085	4085	4085	4085	0
4	20240110	212800	499987455	4085	4085	4085	4085	0
5	20240110	212700	499987455	4085	4085	4085	4085	0
6	20240110	212600	499987455	4085	4085	4085	4085	0
7	20240110	212500	499987455	4085	4085	4085	4085	0
8	20240110	212400	499987455	4085	4085	4085	4085	0
9	20240110	212300	499987455	4085	4085	4085	4085	0
10	20240110	212200	499987455	4085	4085	4085	4085	0
11	20240110	212100	499987455	4085	4085	4085	4085	0
12	20240110	212000	499987455	4085	4085	4085	4085	0
13	20240110	211900	499987455	4085	4085	4085	4085	0
14	20240110	211800	499987455	4085	4085	4085	4085	0
15	20240110	211700	499987455	4085	4085	4085	4085	0
16	20240110	211600	499987455	4085	4085	4085	4085	0
17	20240110	211500	499987455	4085	4085	4085	4085	0
18	20240110	211400	499987455	4085	4085	4085	4085	0
19	20240110	211300	499987455	4085	4085	4085	4085	0
20	20240110	211200	499987455	4085	4085	4085	4085	0
21	20240110	211100	499987455	4085	4085	4085	4085	0
22	20240110	211000	499987455	4085	4085	4085	4085	0
23	20240110	210900	499987455	4085	4085	4085	4085	0
24	20240110	210800	499987455	4085	4085	4085	4085	0
25	20240110	210700	499987455	4085	4085	4085	4085	0
26	20240110	210600	499987455	4085	4085	4085	4085	0
27	20240110	210500	499987455	4085	4085	4085	4085	0
28	20240110	210400	499987455	4085	4085	4085	4085	0
29	20240110	210300	499987455	4085	4085	4085	4085	0
30	20240110	210200	499987455	4085	4085	4085	4085	0
31	20240110	210100	499987455	4085	4085	4085	4085	0
32	20240110	210000	499987455	4085	4085	4085	4085	2503
33	20240110	205900	499987455	4085	4085	4085	4085	0
34	20240110	205800	499987455	4085	4085	4085	4085	0
35	20240110	205700	499987455	4085	4085	4085	4085	0
36	20240110	205600	499987455	4085	4085	4085	4085	0
37	20240110	205500	499987455	4085	4085	4085	4085	0
38	20240110	205400	499987455	4085	4085	4085	4085	0
39	20240110	205300	499987455	4085	4085	4085	4085	0
40	20240110	205200	499987455	4085	4085	4085	4085	0
41	20240110	205100	499987455	4085	4085	4085	4085	0
42	20240110	205000	499987455	4085	4085	4085	4085	0
43	20240110	204900	499987455	4085	4085	4085	4085	0
44	20240110	204800	499987455	4085	4085	4085	4085	0
45	20240110	204700	499987455	4085	4085	4085	4085	0
46	20240110	204600	499987455	4085	4085	4085	4085	0
47	20240110	204500	499987455	4085	4085	4085	4085	0
48	20240110	204400	499987455	4085	4085	4085	4085	0
49	20240110	204300	499987455	4085	4085	4085	4085	0
50	20240110	204200	499987455	4085	4085	4085	4085	0
51	20240110	204100	499987455	4085	4085	4085	4085	0
52	20240110	204000	499987455	4085	4085	4085	4085	0
53	20240110	203900	499987455	4085	4085	4085	4085	0
54	20240110	203800	499987455	4085	4085	4085	4085	0
55	20240110	203700	499987455	4085	4085	4085	4085	0
56	20240110	203600	499987455	4085	4085	4085	4085	0
57	20240110	203500	499987455	4085	4085	4085	4085	0
58	20240110	203400	499987455	4085	4085	4085	4085	0
59	20240110	203300	499987455	4085	4085	4085	4085	0
60	20240110	203200	499987455	4085	4085	4085	4085	0
61	20240110	203100	499987455	4085	4085	4085	4085	0
62	20240110	203000	499987455	4085	4085	4085	4085	2503
63	20240110	202900	499987455	4085	4085	4085	4085	0
64	20240110	202800	499987455	4085	4085	4085	4085	0
65	20240110	202700	499987455	4085	4085	4085	4085	0
66	20240110	202600	499987455	4085	4085	4085	4085	0
67	20240110	202500	499987455	4085	4085	4085	4085	0
68	20240110	202400	499987455	4085	4085	4085	4085	0
69	20240110	202300	499987455	4085	4085	4085	4085	0
70	20240110	202200	499987455	4085	4085	4085	4085	0
71	20240110	202100	499987455	4085	4085	4085	4085	0
72	20240110	202000	499987455	4085	4085	4085	4085	0
73	20240110	201900	499987455	4085	4085	4085	4085	0
74	20240110	201800	499987455	4085	4085	4085	4085	0
75	20240110	201700	499987455	4085	4085	4085	4085	0
76	20240110	201600	499987455	4085	4085	4085	4085	0
77	20240110	201500	499987455	4085	4085	4085	4085	0
78	20240110	201400	499987455	4085	4085	4085	4085	0
79	20240110	201300	499987455	4085	4085	4085	4085	0
80	20240110	201200	499987455	4085	4085	4085	4085	0
81	20240110	201100	499987455	4085	4085	4085	4085	0
82	20240110	201000	499987455	4085	4085	4085	4085	0
83	20240110	200900	499987455	4085	4085	4085	4085	0
84	20240110	200800	499987455	4085	4085	4085	4085	0
85	20240110	200700	499987455	4085	4085	4085	4085	0
86	20240110	200600	499987455	4085	4085	4085	4085	0
87	20240110	200500	499987455	4085	4085	4085	4085	0
88	20240110	200400	499987455	4085	4085	4085	4085	0
89	20240110	200300	499987455	4085	4085	4085	4085	0
90	20240110	200200	499987455	4085	4085	4085	4085	0
91	20240110	200100	499987455	4085	4085	4085	4085	0
92	20240110	200000	499987455	4085	4085	4085	4085	2503
93	20240110	195900	499987455	4085	4085	4085	4085	0
94	20240110	195800	499987455	4085	4085	4085	4085	0
95	20240110	195700	499987455	4085	4085	4085	4085	0
96	20240110	195600	499987455	4085	4085	4085	4085	0
97	20240110	195500	499987455	4085	4085	4085	4085	0
98	20240110	195400	499987455	4085	4085	4085	4085	0
99	20240110	195300	499987455	4085	4085	4085	4085	0
100	20240110	195200	499987455	4085	4085	4085	4085	0
101	20240110	195100	499987455	4085	4085	4085	4085	0
102	20240110	195000	499987455	4085	4085	4085	4085	0
103	20240110	194900	499987455	4085	4085	4085	4085	0
104	20240110	194800	499987455	4085	4085	4085	4085	0
105	20240110	194700	499987455	4085	4085	4085	4085	0
106	20240110	194600	499987455	4085	4085	4085	4085	0
107	20240110	194500	499987455	4085	4085	4085	4085	0
108	20240110	194400	499987455	4085	4085	4085	4085	0
109	20240110	194300	499987455	4085	4085	4085	4085	0
110	20240110	194200	499987455	4085	4085	4085	4085	0
111	20240110	194100	499987455	4085	4085	4085	4085	0
112	20240110	194000	499987455	4085	4085	4085	4085	0
113	20240110	193900	499987455	4085	4085	4085	4085	0
114	20240110	193800	499987455	4085	4085	4085	4085	0
115	20240110	193700	499987455	4085	4085	4085	4085	0
116	20240110	193600	499987455	4085	4085	4085	4085	0
117	20240110	193500	499987455	4085	4085	4085	4085	0
118	20240110	193400	499987455	4085	4085	4085	4085	0
119	20240110	193300	499987455	4085	4085	4085	4085	0
120	20240110	193200	499987455	4085	4085	4085	4085	0
121	20240110	193100	499987455	4085	4085	4085	4085	0
122	20240110	193000	499987455	4085	4085	4085	4085	2503
123	20240110	192900	499987455	4085	4085	4085	4085	0
124	20240110	192800	499987455	4085	4085	4085	4085	0
125	20240110	192700	499987455	4085	4085	4085	4085	0
126	20240110	192600	499987455	4085	4085	4085	4085	0
127	20240110	192500	499987455	4085	4085	4085	4085	0
128	20240110	192400	499987455	4085	4085	4085	4085	0
129	20240110	192300	499987455	4085	4085	4085	4085	0
130	20240110	192200	499987455	4085	4085	4085	4085	0
131	20240110	192100	499987455	4085	4085	4085	4085	0
132	20240110	192000	499987455	4085	4085	4085	4085	0
133	20240110	191900	499987455	4085	4085	4085	4085	0
134	20240110	191800	499987455	4085	4085	4085	4085	0
135	20240110	191700	499987455	4085	4085	4085	4085	0
136	20240110	191600	499987455	4085	4085	4085	4085	0
137	20240110	191500	499987455	4085	4085	4085	4085	0
138	20240110	191400	499987455	4085	4085	4085	4085	0
139	20240110	191300	499987455	4085	4085	4085	4085	0
140	20240110	191200	499987455	4085	4085	4085	4085	0
141	20240110	191100	499987455	4085	4085	4085	4085	0
142	20240110	191000	499987455	4085	4085	4085	4085	0
143	20240110	190900	499987455	4085	4085	4085	4085	0
144	20240110	190800	499987455	4085	4085	4085	4085	0
145	20240110	190700	499987455	4085	4085	4085	4085	0
146	20240110	190600	499987455	4085	4085	4085	4085	0
147	20240110	190500	499987455	4085	4085	4085	4085	0
148	20240110	190400	499987455	4085	4085	4085	4085	0
149	20240110	190300	499987455	4085	4085	4085	4085	0
150	20240110	190200	499987455	4085	4085	4085	4085	0
151	20240110	190100	499987455	4085	4085	4085	4085	0
152	20240110	190000	499987455	4085	4085	4085	4085	2503
153	20240110	185900	499987455	4085	4085	4085	4085	0
154	20240110	185800	499987455	4085	4085	4085	4085	0
155	20240110	185700	499987455	4085	4085	4085	4085	0
156	20240110	185600	499987455	4085	4085	4085	4085	0
157	20240110	185500	499987455	4085	4085	4085	4085	0
158	20240110	185400	499987455	4085	4085	4085	4085	0
159	20240110	185300	499987455	4085	4085	4085	4085	0
160	20240110	185200	499987455	4085	4085	4085	4085	0
161	20240110	185100	499987455	4085	4085	4085	4085	0
162	20240110	185000	499987455	4085	4085	4085	4085	0
163	20240110	184900	499987455	4085	4085	4085	4085	0
164	20240110	184800	499987455	4085	4085	4085	4085	0
165	20240110	184700	499987455	4085	4085	4085	4085	0
166	20240110	184600	499987455	4085	4085	4085	4085	0
167	20240110	184500	499987455	4085	4085	4085	4085	0
168	20240110	184400	499987455	4085	4085	4085	4085	0
169	20240110	184300	499987455	4085	4085	4085	4085	0
170	20240110	184200	499987455	4085	4085	4085	4085	0
171	20240110	184100	499987455	4085	4085	4085	4085	0
172	20240110	184000	499987455	4085	4085	4085	4085	0
173	20240110	183900	499987455	4085	4085	4085	4085	0
174	20240110	183800	499987455	4085	4085	4085	4085	0
175	20240110	183700	499987455	4085	4085	4085	4085	0
176	20240110	183600	499987455	4085	4085	4085	4085	0
177	20240110	183500	499987455	4085	4085	4085	4085	0
178	20240110	183400	499987455	4085	4085	4085	4085	0
179	20240110	183300	499987455	4085	4085	4085	4085	0
180	20240110	183200	499987455	4085	4085	4085	4085	0
181	20240110	183100	499987455	4085	4085	4085	4085	0
182	20240110	183000	499987455	4085	4085	4085	4085	2503
183	20240110	182900	499987455	4085	4085	4085	4085	0
184	20240110	182800	499987455	4085	4085	4085	4085	0
185	20240110	182700	499987455	4085	4085	4085	4085	0
186	20240110	182600	499987455	4085	4085	4085	4085	0
187	20240110	182500	499987455	4085	4085	4085	4085	0
188	20240110	182400	499987455	4085	4085	4085	4085	0
189	20240110	182300	499987455	4085	4085	4085	4085	0
190	20240110	182200	499987455	4085	4085	4085	4085	0
191	20240110	182100	499987455	4085	4085	4085	4085	0
192	20240110	182000	499987455	4085	4085	4085	4085	0
193	20240110	181900	499987455	4085	4085	4085	4085	0
194	20240110	181800	499987455	4085	4085	4085	4085	0
195	20240110	181700	499987455	4085	4085	4085	4085	0
196	20240110	181600	499987455	4085	4085	4085	4085	0
197	20240110	181500	499987455	4085	4085	4085	4085	0
198	20240110	181400	499987455	4085	4085	4085	4085	0
199	20240110	181300	499987455	4085	4085	4085	4085	0
200	20240110	181200	499987455	4085	4085	4085	4085	0
201	20240110	181100	499987455	4085	4085	4085	4085	0
202	20240110	181000	499987455	4085	4085	4085	4085	0
203	20240110	180900	499987455	4085	4085	4085	4085	0
204	20240110	180800	499987455	4085	4085	4085	4085	0
205	20240110	180700	499987455	4085	4085	4085	4085	0
206	20240110	180600	499987455	4085	4085	4085	4085	0
207	20240110	180500	499987455	4085	4085	4085	4085	0
208	20240110	180400	499987455	4085	4085	4085	4085	0
209	20240110	180300	499987455	4085	4085	4085	4085	0
210	20240110	180200	499987455	4085	4085	4085	4085	0
211	20240110	180100	499987455	4085	4085	4085	4085	0
212	20240110	180000	499987455	4085	4085	4085	4085	2503
213	20240110	175900	499987455	4085	4085	4085	4085	0
214	20240110	175800	499987455	4085	4085	4085	4085	0
215	20240110	175700	499987455	4085	4085	4085	4085	0
216	20240110	175600	499987455	4085	4085	4085	4085	0
217	20240110	175500	499987455	4085	4085	4085	4085	0
218	20240110	175400	499987455	4085	4085	4085	4085	0
219	20240110	175300	499987455	4085	4085	4085	4085	0
220	20240110	175200	499987455	4085	4085	4085	4085	0
221	20240110	175100	499987455	4085	4085	4085	4085	0
222	20240110	175000	499987455	4085	4085	4085	4085	0
223	20240110	174900	499987455	4085	4085	4085	4085	0
224	20240110	174800	499987455	4085	4085	4085	4085	0
225	20240110	174700	499987455	4085	4085	4085	4085	0
226	20240110	174600	499987455	4085	4085	4085	4085	0
227	20240110	174500	499987455	4085	4085	4085	4085	0
228	20240110	174400	499987455	4085	4085	4085	4085	0
229	20240110	174300	499987455	4085	4085	4085	4085	0
230	20240110	174200	499987455	4085	4085	4085	4085	0
231	20240110	174100	499987455	4085	4085	4085	4085	0
232	20240110	174000	499987455	4085	4085	4085	4085	0
233	20240110	173900	499987455	4085	4085	4085	4085	0
234	20240110	173800	499987455	4085	4085	4085	4085	0
235	20240110	173700	499987455	4085	4085	4085	4085	0
236	20240110	173600	499987455	4085	4085	4085	4085	0
237	20240110	173500	499987455	4085	4085	4085	4085	0
238	20240110	173400	499987455	4085	4085	4085	4085	0
239	20240110	173300	499987455	4085	4085	4085	4085	0
240	20240110	173200	499987455	4085	4085	4085	4085	0
241	20240110	173100	499987455	4085	4085	4085	4085	0
242	20240110	173000	499987455	4085	4085	4085	4085	2503
243	20240110	172900	499987455	4085	4085	4085	4085	0
244	20240110	172800	499987455	4085	4085	4085	4085	0
245	20240110	172700	499987455	4085	4085	4085	4085	0
246	20240110	172600	499987455	4085	4085	4085	4085	0
247	20240110	172500	499987455	4085	4085	4085	4085	0
248	20240110	172400	499987455	4085	4085	4085	4085	0
249	20240110	172300	499987455	4085	4085	4085	4085	0
250	20240110	172200	499987455	4085	4085	4085	4085	0
251	20240110	172100	499987455	4085	4085	4085	4085	0
252	20240110	172000	499987455	4085	4085	4085	4085	0
253	20240110	171900	499987455	4085	4085	4085	4085	0
254	20240110	171800	499987455	4085	4085	4085	4085	0
255	20240110	171700	499987455	4085	4085	4085	4085	0
256	20240110	171600	499987455	4085	4085	4085	4085	0
257	20240110	171500	499987455	4085	4085	4085	4085	0
258	20240110	171400	499987455	4085	4085	4085	4085	0
259	20240110	171300	499987455	4085	4085	4085	4085	0
260	20240110	171200	499987455	4085	4085	4085	4085	0
261	20240110	171100	499987455	4085	4085	4085	4085	0
262	20240110	171000	499987455	4085	4085	4085	4085	0
263	20240110	170900	499987455	4085	4085	4085	4085	0
264	20240110	170800	499987455	4085	4085	4085	4085	0
265	20240110	170700	499987455	4085	4085	4085	4085	0
266	20240110	170600	499987455	4085	4085	4085	4085	0
267	20240110	170500	499987455	4085	4085	4085	4085	0
268	20240110	170400	499987455	4085	4085	4085	4085	0
269	20240110	170300	499987455	4085	4085	4085	4085	0
270	20240110	170200	499987455	4085	4085	4085	4085	0
271	20240110	170100	499987455	4085	4085	4085	4085	0
272	20240110	170000	499987455	4085	4085	4085	4085	2503
273	20240110	165900	499987455	4085	4085	4085	4085	0
274	20240110	165800	499987455	4085	4085	4085	4085	0
275	20240110	165700	499987455	4085	4085	4085	4085	0
276	20240110	165600	499987455	4085	4085	4085	4085	0
277	20240110	165500	499987455	4085	4085	4085	4085	0
278	20240110	165400	499987455	4085	4085	4085	4085	0
279	20240110	165300	499987455	4085	4085	4085	4085	0
280	20240110	165200	499987455	4085	4085	4085	4085	0
281	20240110	165100	499987455	4085	4085	4085	4085	0
282	20240110	165000	499987455	4085	4085	4085	4085	0
283	20240110	164900	499987455	4085	4085	4085	4085	0
284	20240110	164800	499987455	4085	4085	4085	4085	0
285	20240110	164700	499987455	4085	4085	4085	4085	0
286	20240110	164600	499987455	4085	4085	4085	4085	0
287	20240110	164500	499987455	4085	4085	4085	4085	0
288	20240110	164400	499987455	4085	4085	4085	4085	0
289	20240110	164300	499987455	4085	4085	4085	4085	0
290	20240110	164200	499987455	4085	4085	4085	4085	0
291	20240110	164100	499987455	4085	4085	4085	4085	0
292	20240110	164000	499987455	4085	4085	4085	4085	0
293	20240110	163900	499987455	4085	4085	4085	4085	0
294	20240110	163800	499987455	4085	4085	4085	4085	0
295	20240110	163700	499987455	4085	4085	4085	4085	0
296	20240110	163600	499987455	4085	4085	4085	4085	0
297	20240110	163500	499987455	4085	4085	4085	4085	0
298	20240110	163400	499987455	4085	4085	4085	4085	0
299	20240110	163300	499987455	4085	4085	4085	4085	0
300	20240110	163200	499987455	4085	4085	4085	4085	0
301	20240110	163100	499987455	4085	4085	4085	4085	0
302	20240110	163000	499987455	4085	4085	4085	4085	2503
303	20240110	162900	499987455	4085	4085	4085	4085	0
304	20240110	162800	499987455	4085	4085	4085	4085	0
305	20240110	162700	499987455	4085	4085	4085	4085	0
306	20240110	162600	499987455	4085	4085	4085	4085	0
307	20240110	162500	499987455	4085	4085	4085	4085	0
308	20240110	162400	499987455	4085	4085	4085	4085	0
309	20240110	162300	499987455	4085	4085	4085	4085	0
310	20240110	162200	499987455	4085	4085	4085	4085	0
311	20240110	162100	499987455	4085	4085	4085	4085	0
312	20240110	162000	499987455	4085	4085	4085	4085	0
313	20240110	161900	499987455	4085	4085	4085	4085	0
314	20240110	161800	499987455	4085	4085	4085	4085	0
315	20240110	161700	499987455	4085	4085	4085	4085	0
316	20240110	161600	499987455	4085	4085	4085	4085	0
317	20240110	161500	499987455	4085	4085	4085	4085	0
318	20240110	161400	499987455	4085	4085	4085	4085	0
319	20240110	161300	499987455	4085	4085	4085	4085	0
320	20240110	161200	499987455	4085	4085	4085	4085	0
321	20240110	161100	499987455	4085	4085	4085	4085	0
322	20240110	161000	499987455	4085	4085	4085	4085	0
323	20240110	160900	499987455	4085	4085	4085	4085	0
324	20240110	160800	499987455	4085	4085	4085	4085	0
325	20240110	160700	499987455	4085	4085	4085	4085	0
326	20240110	160600	499987455	4085	4085	4085	4085	0
327	20240110	160500	499987455	4085	4085	4085	4085	0
328	20240110	160400	499987455	4085	4085	4085	4085	0
329	20240110	160300	499987455	4085	4085	4085	4085	0
330	20240110	160200	499987455	4085	4085	4085	4085	0
331	20240110	160100	499987455	4085	4085	4085	4085	0
332	20240110	160000	499987455	4085	4085	4085	4085	2503
333	20240110	155900	499987455	4085	4085	4085	4085	0
334	20240110	155800	499987455	4085	4085	4085	4085	0
335	20240110	155700	499987455	4085	4085	4085	4085	0
336	20240110	155600	499987455	4085	4085	4085	4085	0
337	20240110	155500	499987455	4085	4085	4085	4085	0
338	20240110	155400	499987455	4085	4085	4085	4085	0
339	20240110	155300	499987455	4085	4085	4085	4085	0
340	20240110	155200	499987455	4085	4085	4085	4085	0
341	20240110	155100	499987455	4085	4085	4085	4085	0
342	20240110	155000	499987455	4085	4085	4085	4085	0
343	20240110	154900	499987455	4085	4085	4085	4085	0
344	20240110	154800	499987455	4085	4085	4085	4085	0
345	20240110	154700	499987455	4085	4085	4085	4085	0
346	20240110	154600	499987455	4085	4085	4085	4085	0
347	20240110	154500	499987455	4085	4085	4085	4085	0
348	20240110	154400	499987455	4085	4085	4085	4085	0
349	20240110	154300	499987455	4085	4085	4085	4085	0
350	20240110	154200	499987455	4085	4085	4085	4085	0
351	20240110	154100	499987455	4085	4085	4085	4085	0
352	20240110	154000	499987455	4085	4085	4085	4085	0
353	20240110	153900	499987455	4085	4085	4085	4085	0
354	20240110	153800	499987455	4085	4085	4085	4085	0
355	20240110	153700	499987455	4085	4085	4085	4085	0
356	20240110	153600	499987455	4085	4085	4085	4085	0
357	20240110	153500	499987455	4085	4085	4085	4085	0
358	20240110	153400	499987455	4085	4085	4085	4085	0
359	20240110	153300	499987455	4085	4085	4085	4085	0
360	20240110	153200	499987455	4085	4085	4085	4085	0
361	20240110	153100	499987455	4085	4085	4085	4085	0
362	20240110	153000	499987455	4085	4085	4085	4085	5006
363	20240110	152900	489762700	4085	4085	4085	4085	0
364	20240110	152800	489762700	4085	4085	4085	4085	0
365	20240110	152700	489762700	4085	4085	4085	4085	0
366	20240110	152600	489762700	4085	4085	4085	4085	0
367	20240110	152500	489762700	4085	4085	4085	4085	0
368	20240110	152400	489762700	4085	4085	4085	4085	0
369	20240110	152300	489762700	4085	4085	4085	4085	0
370	20240110	152200	489762700	4085	4085	4085	4085	0
371	20240110	152100	489762700	4085	4085	4085	4085	0
372	20240110	152000	489762700	4085	4085	4085	4085	0
373	20240110	151900	489762700	4085	4075	4085	4075	181
374	20240110	151800	489024415	4075	4075	4075	4065	537
375	20240110	151700	486837775	4075	4080	4080	4070	4808
376	20240110	151600	467262580	4080	4085	4085	4080	5496
377	20240110	151500	444838000	4090	4090	4090	4090	658
378	20240110	151400	442146780	4095	4095	4095	4095	0
379	20240110	151300	442146780	4095	4095	4095	4095	20
380	20240110	151200	442064880	4095	4095	4095	4095	0
381	20240110	151100	442064880	4095	4095	4095	4095	1
382	20240110	151000	442060785	4090	4090	4090	4090	9
383	20240110	150900	442023975	4090	4090	4095	4090	804
384	20240110	150800	438734615	4090	4080	4090	4080	22
385	20240110	150700	438644845	4085	4085	4085	4085	227
386	20240110	150600	437717550	4085	4085	4085	4085	11
387	20240110	150500	437672615	4090	4090	4090	4090	100
388	20240110	150400	437263615	4090	4090	4090	4080	366
389	20240110	150300	435770315	4085	4090	4090	4085	363
390	20240110	150200	434287455	4090	4090	4090	4085	272
391	20240110	150100	433174985	4090	4095	4095	4090	127
392	20240110	150000	432655550	4090	4090	4090	4090	0
393	20240110	145900	432655550	4090	4090	4090	4090	0
394	20240110	145800	432655550	4090	4090	4090	4090	1
395	20240110	145700	432651460	4090	4090	4090	4090	0
396	20240110	145600	432651460	4090	4090	4090	4090	0
397	20240110	145500	432651460	4090	4090	4090	4090	202
398	20240110	145400	431825280	4095	4095	4095	4095	527
399	20240110	145300	429667215	4085	4085	4085	4085	30
400	20240110	145200	429544665	4085	4095	4095	4085	513
401	20240110	145100	427449050	4090	4090	4090	4090	0
402	20240110	145000	427449050	4090	4090	4090	4090	0
403	20240110	144900	427449050	4090	4090	4090	4090	0
404	20240110	144800	427449050	4090	4090	4090	4090	6
405	20240110	144700	427424510	4095	4095	4095	4095	200
406	20240110	144600	426605510	4095	4090	4095	4090	258
407	20240110	144500	425550145	4090	4085	4090	4085	96
408	20240110	144400	425157680	4085	4085	4085	4085	764
409	20240110	144300	422036740	4085	4085	4085	4085	56
410	20240110	144200	421807980	4090	4085	4090	4085	2
411	20240110	144100	421799805	4090	4090	4090	4085	5
412	20240110	144000	421779370	4085	4090	4090	4080	1322
413	20240110	143900	416383890	4080	4090	4090	4080	530
414	20240110	143800	414221190	4090	4085	4090	4085	2204
415	20240110	143700	405217695	4095	4090	4095	4090	137
416	20240110	143600	404657360	4085	4090	4090	4085	301
417	20240110	143500	403427270	4095	4095	4095	4090	2399
418	20240110	143400	393612600	4100	4100	4100	4100	10
419	20240110	143300	393571600	4100	4100	4100	4100	13
420	20240110	143200	393518300	4100	4100	4100	4100	9
421	20240110	143100	393481400	4095	4110	4110	4095	540
422	20240110	143000	391269950	4110	4100	4110	4095	6084
423	20240110	142900	366333470	4105	4110	4115	4105	11
424	20240110	142800	366288225	4115	4115	4115	4115	91
425	20240110	142700	365913760	4115	4115	4115	4115	0
426	20240110	142600	365913760	4115	4115	4115	4115	8
427	20240110	142500	365880840	4115	4115	4115	4115	0
428	20240110	142400	365880840	4115	4115	4115	4115	0
429	20240110	142300	365880840	4115	4115	4115	4115	0
430	20240110	142200	365880840	4115	4115	4115	4115	0
431	20240110	142100	365880840	4115	4115	4115	4115	0
432	20240110	142000	365880840	4115	4115	4115	4115	0
433	20240110	141900	365880840	4115	4115	4115	4115	0
434	20240110	141800	365880840	4115	4115	4115	4115	0
435	20240110	141700	365880840	4115	4115	4115	4115	0
436	20240110	141600	365880840	4115	4115	4115	4115	0
437	20240110	141500	365880840	4115	4100	4115	4100	38
438	20240110	141400	365724500	4100	4100	4115	4100	94
439	20240110	141300	365338860	4105	4105	4105	4105	25
440	20240110	141200	365236235	4105	4105	4105	4105	0
441	20240110	141100	365236235	4105	4115	4115	4105	361
442	20240110	141000	363751620	4110	4110	4110	4110	0
443	20240110	140900	363751620	4110	4105	4110	4100	1307
444	20240110	140800	358380875	4105	4105	4105	4105	106
445	20240110	140700	357945745	4105	4105	4105	4105	0
446	20240110	140600	357945745	4105	4105	4105	4105	28
447	20240110	140500	357830805	4105	4105	4105	4105	28
448	20240110	140400	357715865	4100	4105	4105	4100	1402
449	20240110	140300	351960745	4105	4105	4105	4105	5
450	20240110	140200	351940220	4105	4105	4105	4105	0
451	20240110	140100	351940220	4105	4105	4105	4105	14
452	20240110	140000	351882750	4105	4105	4105	4105	128
453	20240110	135900	351357310	4105	4105	4105	4105	75
454	20240110	135800	351049435	4110	4110	4110	4110	0
455	20240110	135700	351049435	4110	4110	4110	4110	500
456	20240110	135600	348994435	4105	4105	4105	4105	480
457	20240110	135500	347024035	4115	4115	4115	4115	12
458	20240110	135400	346974655	4105	4105	4105	4105	0
459	20240110	135300	346974655	4105	4110	4110	4105	3038
460	20240110	135200	334497875	4110	4110	4110	4110	0
461	20240110	135100	334497875	4110	4110	4110	4110	0
462	20240110	135000	334497875	4110	4110	4110	4110	0
463	20240110	134900	334497875	4110	4110	4110	4110	0
464	20240110	134800	334497875	4110	4110	4110	4110	0
465	20240110	134700	334497875	4110	4110	4110	4110	3
466	20240110	134600	334485545	4110	4110	4110	4110	3
467	20240110	134500	334473215	4110	4110	4110	4110	103
468	20240110	134400	334049885	4110	4110	4110	4110	1
469	20240110	134300	334045775	4115	4115	4115	4115	0
470	20240110	134200	334045775	4115	4115	4115	4115	0
471	20240110	134100	334045775	4115	4110	4115	4110	21
472	20240110	134000	333959365	4110	4110	4110	4110	19
473	20240110	133900	333881275	4110	4110	4110	4110	19
474	20240110	133800	333803185	4110	4110	4110	4110	518
475	20240110	133700	331674205	4110	4110	4110	4110	0
476	20240110	133600	331674205	4110	4110	4110	4110	1
477	20240110	133500	331670095	4110	4110	4110	4110	21
478	20240110	133400	331583785	4110	4110	4110	4110	21
479	20240110	133300	331497475	4110	4110	4110	4110	551
480	20240110	133200	329232865	4115	4110	4115	4110	37
481	20240110	133100	329080790	4110	4110	4110	4110	877
482	20240110	133000	325476320	4110	4110	4110	4110	108
483	20240110	132900	325032440	4110	4110	4115	4110	104
484	20240110	132800	324604500	4110	4115	4115	4110	30
485	20240110	132700	324481055	4115	4115	4115	4115	0
486	20240110	132600	324481055	4115	4115	4115	4115	3
487	20240110	132500	324468710	4115	4115	4115	4115	0
488	20240110	132400	324468710	4115	4115	4115	4115	3
489	20240110	132300	324456365	4115	4115	4115	4115	0
490	20240110	132200	324456365	4115	4115	4115	4115	109
491	20240110	132100	324007830	4115	4115	4115	4115	0
492	20240110	132000	324007830	4115	4115	4115	4115	0
493	20240110	131900	324007830	4115	4115	4115	4115	0
494	20240110	131800	324007830	4115	4115	4115	4115	0
495	20240110	131700	324007830	4115	4115	4115	4115	0
496	20240110	131600	324007830	4115	4115	4115	4115	0
497	20240110	131500	324007830	4115	4115	4115	4115	0
498	20240110	131400	324007830	4115	4115	4115	4105	13
499	20240110	131300	323954435	4115	4115	4115	4115	3
500	20240110	131200	323942090	4105	4105	4105	4105	0
501	20240110	131100	323942090	4105	4105	4105	4105	0
502	20240110	131000	323942090	4105	4105	4105	4105	200
503	20240110	130900	323121090	4115	4115	4115	4115	0
504	20240110	130800	323121090	4115	4115	4115	4115	1
505	20240110	130700	323116975	4105	4105	4105	4105	0
506	20240110	130600	323116975	4105	4105	4105	4105	55
507	20240110	130500	322891200	4105	4105	4105	4105	0
508	20240110	130400	322891200	4105	4105	4105	4105	38
509	20240110	130300	322735210	4105	4105	4105	4105	0
510	20240110	130200	322735210	4105	4105	4105	4105	1562
511	20240110	130100	316323200	4115	4115	4115	4115	2
512	20240110	130000	316314970	4105	4105	4105	4105	3
513	20240110	125900	316302655	4105	4105	4105	4105	102
514	20240110	125800	315883945	4105	4105	4105	4105	1
515	20240110	125700	315879840	4105	4105	4105	4105	46
516	20240110	125600	315691010	4105	4105	4105	4105	0
517	20240110	125500	315691010	4105	4105	4105	4105	0
518	20240110	125400	315691010	4105	4105	4105	4105	8
519	20240110	125300	315658170	4105	4105	4105	4105	8
520	20240110	125200	315625330	4105	4115	4115	4105	207
521	20240110	125100	314775585	4105	4105	4105	4105	25
522	20240110	125000	314672960	4105	4105	4105	4105	2
523	20240110	124900	314664750	4110	4110	4110	4110	500
524	20240110	124800	312609750	4110	4110	4110	4110	622
525	20240110	124700	310053330	4120	4120	4120	4120	0
526	20240110	124600	310053330	4120	4120	4120	4120	0
527	20240110	124500	310053330	4120	4120	4120	4120	0
528	20240110	124400	310053330	4120	4120	4120	4120	0
529	20240110	124300	310053330	4120	4120	4120	4120	0
530	20240110	124200	310053330	4120	4120	4120	4120	0
531	20240110	124100	310053330	4120	4120	4120	4120	0
532	20240110	124000	310053330	4120	4120	4120	4120	40
533	20240110	123900	309888530	4125	4120	4125	4120	85
534	20240110	123800	309538155	4110	4110	4110	4110	0
535	20240110	123700	309538155	4110	4110	4110	4110	0
536	20240110	123600	309538155	4110	4110	4110	4110	0
537	20240110	123500	309538155	4110	4110	4110	4110	150
538	20240110	123400	308921655	4110	4110	4110	4110	0
539	20240110	123300	308921655	4110	4110	4110	4110	0
540	20240110	123200	308921655	4110	4120	4125	4110	54
541	20240110	123100	308699200	4120	4120	4120	4120	0
542	20240110	123000	308699200	4120	4120	4120	4120	601
543	20240110	122900	306223080	4120	4120	4120	4120	0
544	20240110	122800	306223080	4120	4120	4120	4120	0
545	20240110	122700	306223080	4120	4120	4120	4120	129
546	20240110	122600	305691600	4110	4120	4120	4110	33
547	20240110	122500	305555660	4110	4115	4115	4110	750
548	20240110	122400	302473150	4120	4120	4120	4120	20
549	20240110	122300	302390750	4120	4120	4120	4120	20
550	20240110	122200	302308350	4120	4120	4120	4120	20
551	20240110	122100	302225950	4110	4110	4110	4110	0
552	20240110	122000	302225950	4110	4110	4110	4110	0
553	20240110	121900	302225950	4110	4110	4110	4110	0
554	20240110	121800	302225950	4110	4110	4110	4110	214
555	20240110	121700	301346410	4120	4120	4120	4120	0
556	20240110	121600	301346410	4120	4120	4120	4120	1
557	20240110	121500	301342290	4110	4110	4110	4110	200
558	20240110	121400	300520290	4110	4110	4110	4110	144
559	20240110	121300	299928450	4110	4110	4110	4110	1285
560	20240110	121200	294647100	4115	4120	4120	4115	705
561	20240110	121100	291744520	4120	4120	4130	4120	43
562	20240110	121000	291567340	4120	4120	4120	4120	10
563	20240110	120900	291526140	4120	4120	4120	4120	0
564	20240110	120800	291526140	4120	4120	4120	4120	377
565	20240110	120700	289972900	4125	4125	4125	4125	20
566	20240110	120600	289890400	4125	4125	4125	4125	14
567	20240110	120500	289832650	4125	4125	4125	4125	430
568	20240110	120400	288058900	4125	4120	4125	4120	54
569	20240110	120300	287836160	4125	4125	4125	4125	243
570	20240110	120200	286833785	4125	4125	4125	4125	100
571	20240110	120100	286421285	4120	4120	4120	4120	0
572	20240110	120000	286421285	4120	4120	4120	4120	224
573	20240110	115900	285498405	4120	4120	4120	4120	0
574	20240110	115800	285498405	4120	4120	4120	4120	0
575	20240110	115700	285498405	4120	4115	4120	4115	122
576	20240110	115600	284995775	4115	4115	4115	4115	2
577	20240110	115500	284987545	4110	4110	4110	4110	1
578	20240110	115400	284983435	4115	4115	4115	4115	100
579	20240110	115300	284571935	4105	4105	4105	4105	0
580	20240110	115200	284571935	4105	4105	4105	4105	0
581	20240110	115100	284571935	4105	4110	4110	4105	33
582	20240110	115000	284436315	4120	4120	4120	4120	0
583	20240110	114900	284436315	4120	4120	4120	4120	10
584	20240110	114800	284395115	4110	4110	4110	4110	0
585	20240110	114700	284395115	4110	4110	4110	4110	100
586	20240110	114600	283984115	4115	4115	4115	4115	0
587	20240110	114500	283984115	4115	4115	4115	4115	0
588	20240110	114400	283984115	4115	4115	4115	4115	0
589	20240110	114300	283984115	4115	4115	4115	4115	5
590	20240110	114200	283963540	4110	4110	4110	4110	365
591	20240110	114100	282463390	4110	4110	4110	4110	0
592	20240110	114000	282463390	4110	4110	4110	4110	67
593	20240110	113900	282188020	4110	4110	4110	4110	24
594	20240110	113800	282089380	4125	4125	4125	4125	0
595	20240110	113700	282089380	4125	4125	4125	4125	0
596	20240110	113600	282089380	4125	4105	4125	4105	4
597	20240110	113500	282072900	4105	4120	4120	4105	101
598	20240110	113400	281656795	4105	4110	4110	4105	874
599	20240110	113300	278065875	4110	4120	4120	4110	680
600	20240110	113200	275268860	4115	4115	4115	4115	393
601	20240110	113100	273651665	4115	4125	4125	4115	4500
602	20240110	113000	255120920	4130	4130	4130	4130	86
603	20240110	112900	254765740	4130	4135	4135	4130	254
604	20240110	112800	253716710	4135	4125	4135	4125	2
605	20240110	112700	253708450	4140	4140	4140	4140	0
606	20240110	112600	253708450	4140	4140	4140	4140	0
607	20240110	112500	253708450	4140	4140	4140	4140	0
608	20240110	112400	253708450	4140	4140	4140	4140	2
609	20240110	112300	253700170	4140	4140	4140	4140	1
610	20240110	112200	253696030	4125	4130	4130	4125	20
611	20240110	112100	253613435	4130	4135	4145	4130	301
612	20240110	112000	252367935	4135	4135	4135	4135	10
613	20240110	111900	252326585	4135	4135	4135	4135	0
614	20240110	111800	252326585	4135	4135	4135	4135	2
615	20240110	111700	252318315	4125	4135	4135	4125	101
616	20240110	111600	251900690	4135	4135	4135	4135	139
617	20240110	111500	251325925	4125	4125	4125	4125	0
618	20240110	111400	251325925	4125	4130	4130	4125	57
619	20240110	111300	251090520	4130	4130	4130	4130	500
620	20240110	111200	249025520	4140	4140	4140	4140	0
621	20240110	111100	249025520	4140	4140	4140	4140	2
622	20240110	111000	249017240	4140	4140	4140	4140	10
623	20240110	110900	248975840	4130	4130	4130	4130	0
624	20240110	110800	248975840	4130	4130	4130	4130	0
625	20240110	110700	248975840	4130	4130	4130	4130	0
626	20240110	110600	248975840	4130	4130	4130	4130	0
627	20240110	110500	248975840	4130	4130	4130	4130	0
628	20240110	110400	248975840	4130	4130	4130	4130	0
629	20240110	110300	248975840	4130	4130	4130	4130	0
630	20240110	110200	248975840	4130	4130	4140	4130	3
631	20240110	110100	248963440	4140	4140	4140	4140	0
632	20240110	110000	248963440	4140	4140	4140	4140	1
633	20240110	105900	248959300	4130	4130	4130	4130	1
634	20240110	105800	248955170	4140	4130	4140	4130	4
635	20240110	105700	248938620	4150	4130	4150	4130	3
636	20240110	105600	248926190	4150	4150	4150	4150	2
637	20240110	105500	248917890	4125	4125	4125	4125	1
638	20240110	105400	248913765	4150	4150	4150	4150	2
639	20240110	105300	248905465	4125	4125	4125	4125	200
640	20240110	105200	248080465	4130	4130	4130	4130	500
641	20240110	105100	246015465	4130	4130	4130	4130	271
642	20240110	105000	244896235	4130	4130	4130	4130	0
643	20240110	104900	244896235	4130	4130	4130	4130	2
644	20240110	104800	244887975	4130	4130	4130	4130	0
645	20240110	104700	244887975	4130	4150	4150	4130	2611
646	20240110	104600	234081580	4150	4150	4150	4150	0
647	20240110	104500	234081580	4150	4150	4150	4150	1
648	20240110	104400	234077430	4150	4150	4150	4150	0
649	20240110	104300	234077430	4150	4150	4150	4150	1
650	20240110	104200	234073280	4145	4145	4145	4145	235
651	20240110	104100	233099205	4145	4145	4145	4145	123
652	20240110	104000	232589370	4145	4145	4145	4145	3
653	20240110	103900	232576935	4145	4145	4145	4145	0
654	20240110	103800	232576935	4145	4140	4145	4125	870
655	20240110	103700	228980930	4135	4135	4135	4135	0
656	20240110	103600	228980930	4135	4135	4135	4135	0
657	20240110	103500	228980930	4135	4135	4135	4135	0
658	20240110	103400	228980930	4135	4135	4135	4135	0
659	20240110	103300	228980930	4135	4140	4140	4135	79
660	20240110	103200	228654025	4135	4135	4135	4130	179
661	20240110	103100	227913885	4130	4130	4130	4130	0
662	20240110	103000	227913885	4130	4130	4130	4130	0
663	20240110	102900	227913885	4130	4135	4135	4130	101
664	20240110	102800	227496750	4135	4135	4135	4135	1
665	20240110	102700	227492615	4135	4135	4135	4135	2
666	20240110	102600	227484345	4135	4130	4135	4130	102
667	20240110	102500	227063075	4140	4140	4140	4140	240
668	20240110	102400	226069475	4140	4140	4140	4140	0
669	20240110	102300	226069475	4140	4140	4140	4140	0
670	20240110	102200	226069475	4140	4140	4140	4140	1
671	20240110	102100	226065335	4130	4130	4130	4130	14
672	20240110	102000	226007515	4130	4130	4130	4130	400
673	20240110	101900	224355515	4130	4130	4130	4130	50
674	20240110	101800	224149015	4130	4130	4130	4130	101
675	20240110	101700	223731885	4140	4140	4140	4140	0
676	20240110	101600	223731885	4140	4140	4140	4140	0
677	20240110	101500	223731885	4140	4130	4140	4130	165
678	20240110	101400	223050425	4130	4135	4135	4130	301
679	20240110	101300	221805795	4135	4135	4135	4135	0
680	20240110	101200	221805795	4135	4145	4145	4135	2892
681	20240110	101100	209843655	4145	4145	4145	4140	166
682	20240110	101000	209156160	4145	4145	4145	4145	0
683	20240110	100900	209156160	4145	4145	4145	4145	0
684	20240110	100800	209156160	4145	4145	4145	4145	4
685	20240110	100700	209139580	4150	4130	4150	4130	586
686	20240110	100600	206719380	4130	4130	4130	4130	1
687	20240110	100500	206715250	4130	4120	4130	4120	16
688	20240110	100400	206649320	4130	4130	4130	4120	23
689	20240110	100300	206554340	4130	4125	4130	4120	138
690	20240110	100200	205985615	4130	4130	4130	4130	621
691	20240110	100100	203420885	4130	4130	4130	4130	0
692	20240110	100000	203420885	4130	4135	4135	4130	625
693	20240110	095900	200836515	4135	4150	4150	4135	3030
694	20240110	095800	188299515	4150	4150	4150	4150	1
695	20240110	095700	188295365	4140	4150	4150	4140	10
696	20240110	095600	188253875	4150	4150	4150	4150	492
697	20240110	095500	186212075	4150	4145	4150	4145	379
698	20240110	095400	184641100	4150	4160	4160	4150	154
699	20240110	095300	184001990	4155	4155	4160	4155	525
700	20240110	095200	181820610	4155	4160	4165	4155	246
701	20240110	095100	180797390	4160	4160	4160	4160	240
702	20240110	095000	179798990	4160	4160	4160	4160	0
703	20240110	094900	179798990	4160	4165	4165	4160	105
704	20240110	094800	179361690	4165	4165	4165	4165	1
705	20240110	094700	179357525	4165	4150	4165	4140	921
706	20240110	094600	175540160	4155	4155	4155	4155	27
707	20240110	094500	175427975	4160	4160	4160	4160	0
708	20240110	094400	175427975	4160	4160	4160	4160	404
709	20240110	094300	173747335	4160	4160	4160	4155	2437
710	20240110	094200	163610300	4155	4170	4170	4155	2410
711	20240110	094100	153580675	4160	4175	4175	4160	537
712	20240110	094000	151346220	4175	4160	4180	4150	1538
713	20240110	093900	144941945	4150	4160	4160	4150	183
714	20240110	093800	144181165	4160	4160	4160	4160	2193
715	20240110	093700	135058285	4160	4140	4160	4140	2503
716	20240110	093600	124662525	4140	4130	4140	4130	6669
717	20240110	093500	97116005	4130	4130	4130	4130	54
718	20240110	093400	96892985	4130	4120	4130	4120	2799
719	20240110	093300	85335105	4120	4105	4120	4100	1352
720	20240110	093200	79785990	4125	4125	4125	4125	0
721	20240110	093100	79785990	4125	4125	4130	4125	1717
722	20240110	093000	72703355	4120	4120	4120	4120	247
723	20240110	092900	71685715	4130	4130	4130	4130	0
724	20240110	092800	71685715	4130	4130	4130	4130	0
725	20240110	092700	71685715	4130	4130	4130	4130	0
726	20240110	092600	71685715	4130	4130	4130	4130	0
727	20240110	092500	71685715	4130	4130	4130	4130	500
728	20240110	092400	69620715	4130	4130	4130	4130	0
729	20240110	092300	69620715	4130	4130	4130	4130	25
730	20240110	092200	69517465	4130	4130	4130	4105	4128
731	20240110	092100	52541625	4130	4130	4130	4130	0
732	20240110	092000	52541625	4130	4130	4130	4130	0
733	20240110	091900	52541625	4130	4130	4130	4130	1
734	20240110	091800	52537495	4095	4120	4120	4095	1714
735	20240110	091700	45500010	4120	4120	4120	4120	37
736	20240110	091600	45347570	4120	4130	4130	4120	3744
737	20240110	091500	29901240	4135	4135	4135	4135	467
738	20240110	091400	27970195	4140	4140	4140	4140	261
739	20240110	091300	26889655	4140	4140	4140	4140	100
740	20240110	091200	26475655	4140	4140	4140	4135	104
741	20240110	091100	26045320	4135	4135	4135	4135	0
742	20240110	091000	26045320	4135	4135	4135	4135	946
743	20240110	090900	22133610	4135	4135	4135	4135	868
744	20240110	090800	18544430	4130	4140	4140	4130	1855
745	20240110	090700	10874275	4155	4155	4155	4155	0
746	20240110	090600	10874275	4155	4155	4155	4155	271
747	20240110	090500	9748270	4155	4135	4155	4135	2044
748	20240110	090400	1262620	4140	4130	4140	4130	178
749	20240110	090300	527380	4130	4130	4130	4130	0
750	20240110	090200	527380	4130	4130	4130	4130	0
751	20240110	090100	527380	4130	4130	4130	4130	0
752	20240110	090000	527380	4130	4120	4130	4120	128