KissMeData/011230/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	185600	1604622755	4065	4065	4065	4065	5670
3	20240108	185500	1604622755	4065	4065	4065	4065	0
4	20240108	185400	1604622755	4065	4065	4065	4065	0
5	20240108	185300	1604622755	4065	4065	4065	4065	0
6	20240108	185200	1604622755	4065	4065	4065	4065	0
7	20240108	185100	1604622755	4065	4065	4065	4065	0
8	20240108	185000	1604622755	4065	4065	4065	4065	0
9	20240108	184900	1604622755	4065	4065	4065	4065	0
10	20240108	184800	1604622755	4065	4065	4065	4065	0
11	20240108	184700	1604622755	4065	4065	4065	4065	0
12	20240108	184600	1604622755	4065	4065	4065	4065	0
13	20240108	184500	1604622755	4065	4065	4065	4065	0
14	20240108	184400	1604622755	4065	4065	4065	4065	0
15	20240108	184300	1604622755	4065	4065	4065	4065	0
16	20240108	184200	1604622755	4065	4065	4065	4065	0
17	20240108	184100	1604622755	4065	4065	4065	4065	0
18	20240108	184000	1604622755	4065	4065	4065	4065	0
19	20240108	183900	1604622755	4065	4065	4065	4065	0
20	20240108	183800	1604622755	4065	4065	4065	4065	0
21	20240108	183700	1604622755	4065	4065	4065	4065	0
22	20240108	183600	1604622755	4065	4065	4065	4065	0
23	20240108	183500	1604622755	4065	4065	4065	4065	0
24	20240108	183400	1604622755	4065	4065	4065	4065	0
25	20240108	183300	1604622755	4065	4065	4065	4065	0
26	20240108	183200	1604622755	4065	4065	4065	4065	0
27	20240108	183100	1604622755	4065	4065	4065	4065	0
28	20240108	183000	1604622755	4065	4065	4065	4065	0
29	20240108	182900	1604622755	4065	4065	4065	4065	0
30	20240108	182800	1604622755	4065	4065	4065	4065	0
31	20240108	182700	1604622755	4065	4065	4065	4065	0
32	20240108	182600	1604622755	4065	4065	4065	4065	5670
33	20240108	182500	1604622755	4065	4065	4065	4065	0
34	20240108	182400	1604622755	4065	4065	4065	4065	0
35	20240108	182300	1604622755	4065	4065	4065	4065	0
36	20240108	182200	1604622755	4065	4065	4065	4065	0
37	20240108	182100	1604622755	4065	4065	4065	4065	0
38	20240108	182000	1604622755	4065	4065	4065	4065	0
39	20240108	181900	1604622755	4065	4065	4065	4065	0
40	20240108	181800	1604622755	4065	4065	4065	4065	0
41	20240108	181700	1604622755	4065	4065	4065	4065	0
42	20240108	181600	1604622755	4065	4065	4065	4065	0
43	20240108	181500	1604622755	4065	4065	4065	4065	0
44	20240108	181400	1604622755	4065	4065	4065	4065	0
45	20240108	181300	1604622755	4065	4065	4065	4065	0
46	20240108	181200	1604622755	4065	4065	4065	4065	0
47	20240108	181100	1604622755	4065	4065	4065	4065	0
48	20240108	181000	1604622755	4065	4065	4065	4065	0
49	20240108	180900	1604622755	4065	4065	4065	4065	0
50	20240108	180800	1604622755	4065	4065	4065	4065	0
51	20240108	180700	1604622755	4065	4065	4065	4065	0
52	20240108	180600	1604622755	4065	4065	4065	4065	0
53	20240108	180500	1604622755	4065	4065	4065	4065	0
54	20240108	180400	1604622755	4065	4065	4065	4065	0
55	20240108	180300	1604622755	4065	4065	4065	4065	0
56	20240108	180200	1604622755	4065	4065	4065	4065	0
57	20240108	180100	1604622755	4065	4065	4065	4065	0
58	20240108	180000	1604622755	4065	4065	4065	4065	0
59	20240108	175900	1604622755	4065	4065	4065	4065	0
60	20240108	175800	1604622755	4065	4065	4065	4065	0
61	20240108	175700	1604622755	4065	4065	4065	4065	0
62	20240108	175600	1604622755	4065	4065	4065	4065	5670
63	20240108	175500	1604622755	4065	4065	4065	4065	0
64	20240108	175400	1604622755	4065	4065	4065	4065	0
65	20240108	175300	1604622755	4065	4065	4065	4065	0
66	20240108	175200	1604622755	4065	4065	4065	4065	0
67	20240108	175100	1604622755	4065	4065	4065	4065	0
68	20240108	175000	1604622755	4065	4065	4065	4065	0
69	20240108	174900	1604622755	4065	4065	4065	4065	0
70	20240108	174800	1604622755	4065	4065	4065	4065	0
71	20240108	174700	1604622755	4065	4065	4065	4065	0
72	20240108	174600	1604622755	4065	4065	4065	4065	0
73	20240108	174500	1604622755	4065	4065	4065	4065	0
74	20240108	174400	1604622755	4065	4065	4065	4065	0
75	20240108	174300	1604622755	4065	4065	4065	4065	0
76	20240108	174200	1604622755	4065	4065	4065	4065	0
77	20240108	174100	1604622755	4065	4065	4065	4065	0
78	20240108	174000	1604622755	4065	4065	4065	4065	0
79	20240108	173900	1604622755	4065	4065	4065	4065	0
80	20240108	173800	1604622755	4065	4065	4065	4065	0
81	20240108	173700	1604622755	4065	4065	4065	4065	0
82	20240108	173600	1604622755	4065	4065	4065	4065	0
83	20240108	173500	1604622755	4065	4065	4065	4065	0
84	20240108	173400	1604622755	4065	4065	4065	4065	0
85	20240108	173300	1604622755	4065	4065	4065	4065	0
86	20240108	173200	1604622755	4065	4065	4065	4065	0
87	20240108	173100	1604622755	4065	4065	4065	4065	0
88	20240108	173000	1604622755	4065	4065	4065	4065	0
89	20240108	172900	1604622755	4065	4065	4065	4065	0
90	20240108	172800	1604622755	4065	4065	4065	4065	0
91	20240108	172700	1604622755	4065	4065	4065	4065	0
92	20240108	172600	1604622755	4065	4065	4065	4065	5670
93	20240108	172500	1604622755	4065	4065	4065	4065	0
94	20240108	172400	1604622755	4065	4065	4065	4065	0
95	20240108	172300	1604622755	4065	4065	4065	4065	0
96	20240108	172200	1604622755	4065	4065	4065	4065	0
97	20240108	172100	1604622755	4065	4065	4065	4065	0
98	20240108	172000	1604622755	4065	4065	4065	4065	0
99	20240108	171900	1604622755	4065	4065	4065	4065	0
100	20240108	171800	1604622755	4065	4065	4065	4065	0
101	20240108	171700	1604622755	4065	4065	4065	4065	0
102	20240108	171600	1604622755	4065	4065	4065	4065	0
103	20240108	171500	1604622755	4065	4065	4065	4065	0
104	20240108	171400	1604622755	4065	4065	4065	4065	0
105	20240108	171300	1604622755	4065	4065	4065	4065	0
106	20240108	171200	1604622755	4065	4065	4065	4065	0
107	20240108	171100	1604622755	4065	4065	4065	4065	0
108	20240108	171000	1604622755	4065	4065	4065	4065	0
109	20240108	170900	1604622755	4065	4065	4065	4065	0
110	20240108	170800	1604622755	4065	4065	4065	4065	0
111	20240108	170700	1604622755	4065	4065	4065	4065	0
112	20240108	170600	1604622755	4065	4065	4065	4065	0
113	20240108	170500	1604622755	4065	4065	4065	4065	0
114	20240108	170400	1604622755	4065	4065	4065	4065	0
115	20240108	170300	1604622755	4065	4065	4065	4065	0
116	20240108	170200	1604622755	4065	4065	4065	4065	0
117	20240108	170100	1604622755	4065	4065	4065	4065	0
118	20240108	170000	1604622755	4065	4065	4065	4065	0
119	20240108	165900	1604622755	4065	4065	4065	4065	0
120	20240108	165800	1604622755	4065	4065	4065	4065	0
121	20240108	165700	1604622755	4065	4065	4065	4065	0
122	20240108	165600	1604622755	4065	4065	4065	4065	5670
123	20240108	165500	1604622755	4065	4065	4065	4065	0
124	20240108	165400	1604622755	4065	4065	4065	4065	0
125	20240108	165300	1604622755	4065	4065	4065	4065	0
126	20240108	165200	1604622755	4065	4065	4065	4065	0
127	20240108	165100	1604622755	4065	4065	4065	4065	0
128	20240108	165000	1604622755	4065	4065	4065	4065	0
129	20240108	164900	1604622755	4065	4065	4065	4065	0
130	20240108	164800	1604622755	4065	4065	4065	4065	0
131	20240108	164700	1604622755	4065	4065	4065	4065	0
132	20240108	164600	1604622755	4065	4065	4065	4065	0
133	20240108	164500	1604622755	4065	4065	4065	4065	0
134	20240108	164400	1604622755	4065	4065	4065	4065	0
135	20240108	164300	1604622755	4065	4065	4065	4065	0
136	20240108	164200	1604622755	4065	4065	4065	4065	0
137	20240108	164100	1604622755	4065	4065	4065	4065	0
138	20240108	164000	1604622755	4065	4065	4065	4065	0
139	20240108	163900	1604622755	4065	4065	4065	4065	0
140	20240108	163800	1604622755	4065	4065	4065	4065	0
141	20240108	163700	1604622755	4065	4065	4065	4065	0
142	20240108	163600	1604622755	4065	4065	4065	4065	0
143	20240108	163500	1604622755	4065	4065	4065	4065	0
144	20240108	163400	1604622755	4065	4065	4065	4065	0
145	20240108	163300	1604622755	4065	4065	4065	4065	0
146	20240108	163200	1604622755	4065	4065	4065	4065	0
147	20240108	163100	1604622755	4065	4065	4065	4065	0
148	20240108	163000	1604622755	4065	4065	4065	4065	0
149	20240108	162900	1604622755	4065	4065	4065	4065	0
150	20240108	162800	1604622755	4065	4065	4065	4065	0
151	20240108	162700	1604622755	4065	4065	4065	4065	0
152	20240108	162600	1604622755	4065	4065	4065	4065	5670
153	20240108	162500	1604622755	4065	4065	4065	4065	0
154	20240108	162400	1604622755	4065	4065	4065	4065	0
155	20240108	162300	1604622755	4065	4065	4065	4065	0
156	20240108	162200	1604622755	4065	4065	4065	4065	0
157	20240108	162100	1604622755	4065	4065	4065	4065	0
158	20240108	162000	1604622755	4065	4065	4065	4065	0
159	20240108	161900	1604622755	4065	4065	4065	4065	0
160	20240108	161800	1604622755	4065	4065	4065	4065	0
161	20240108	161700	1604622755	4065	4065	4065	4065	0
162	20240108	161600	1604622755	4065	4065	4065	4065	0
163	20240108	161500	1604622755	4065	4065	4065	4065	0
164	20240108	161400	1604622755	4065	4065	4065	4065	0
165	20240108	161300	1604622755	4065	4065	4065	4065	0
166	20240108	161200	1604622755	4065	4065	4065	4065	0
167	20240108	161100	1604622755	4065	4065	4065	4065	0
168	20240108	161000	1604622755	4065	4065	4065	4065	0
169	20240108	160900	1604622755	4065	4065	4065	4065	0
170	20240108	160800	1604622755	4065	4065	4065	4065	0
171	20240108	160700	1604622755	4065	4065	4065	4065	0
172	20240108	160600	1604622755	4065	4065	4065	4065	0
173	20240108	160500	1604622755	4065	4065	4065	4065	0
174	20240108	160400	1604622755	4065	4065	4065	4065	0
175	20240108	160300	1604622755	4065	4065	4065	4065	0
176	20240108	160200	1604622755	4065	4065	4065	4065	0
177	20240108	160100	1604622755	4065	4065	4065	4065	0
178	20240108	160000	1604622755	4065	4065	4065	4065	0
179	20240108	155900	1604622755	4065	4065	4065	4065	0
180	20240108	155800	1604622755	4065	4065	4065	4065	0
181	20240108	155700	1604622755	4065	4065	4065	4065	0
182	20240108	155600	1604622755	4065	4065	4065	4065	5670
183	20240108	155500	1604622755	4065	4065	4065	4065	0
184	20240108	155400	1604622755	4065	4065	4065	4065	0
185	20240108	155300	1604622755	4065	4065	4065	4065	0
186	20240108	155200	1604622755	4065	4065	4065	4065	0
187	20240108	155100	1604622755	4065	4065	4065	4065	0
188	20240108	155000	1604622755	4065	4065	4065	4065	0
189	20240108	154900	1604622755	4065	4065	4065	4065	0
190	20240108	154800	1604622755	4065	4065	4065	4065	0
191	20240108	154700	1604622755	4065	4065	4065	4065	0
192	20240108	154600	1604622755	4065	4065	4065	4065	0
193	20240108	154500	1604622755	4065	4065	4065	4065	0
194	20240108	154400	1604622755	4065	4065	4065	4065	0
195	20240108	154300	1604622755	4065	4065	4065	4065	0
196	20240108	154200	1604622755	4065	4065	4065	4065	0
197	20240108	154100	1604622755	4065	4065	4065	4065	0
198	20240108	154000	1604622755	4065	4065	4065	4065	0
199	20240108	153900	1604622755	4065	4065	4065	4065	0
200	20240108	153800	1604622755	4065	4065	4065	4065	0
201	20240108	153700	1604622755	4065	4065	4065	4065	0
202	20240108	153600	1604622755	4065	4065	4065	4065	0
203	20240108	153500	1604622755	4065	4065	4065	4065	0
204	20240108	153400	1604622755	4065	4065	4065	4065	0
205	20240108	153300	1604622755	4065	4065	4065	4065	0
206	20240108	153200	1604622755	4065	4065	4065	4065	0
207	20240108	153100	1604622755	4065	4065	4065	4065	0
208	20240108	153000	1604622755	4065	4065	4065	4065	5670
209	20240108	152900	1581574205	4060	4060	4060	4060	0
210	20240108	152800	1581574205	4060	4060	4060	4060	0
211	20240108	152700	1581574205	4060	4060	4060	4060	0
212	20240108	152600	1581574205	4060	4060	4060	4060	0
213	20240108	152500	1581574205	4060	4060	4060	4060	0
214	20240108	152400	1581574205	4060	4060	4060	4060	0
215	20240108	152300	1581574205	4060	4060	4060	4060	0
216	20240108	152200	1581574205	4060	4060	4060	4060	0
217	20240108	152100	1581574205	4060	4060	4060	4060	0
218	20240108	152000	1581574205	4060	4060	4060	4060	0
219	20240108	151900	1581574205	4060	4060	4065	4060	2051
220	20240108	151800	1573246515	4060	4060	4060	4060	1381
221	20240108	151700	1567639655	4060	4060	4065	4055	2187
222	20240108	151600	1558763990	4060	4060	4065	4060	4976
223	20240108	151500	1538561415	4060	4055	4060	4055	2096
224	20240108	151400	1530058175	4065	4055	4070	4055	538
225	20240108	151300	1527876450	4075	4060	4075	4055	566
226	20240108	151200	1525579470	4055	4060	4070	4055	1181
227	20240108	151100	1520786825	4075	4075	4075	4055	496
228	20240108	151000	1518773965	4070	4075	4075	4055	1288
229	20240108	150900	1513534170	4075	4080	4080	4055	251
230	20240108	150800	1512516110	4070	4060	4070	4055	3074
231	20240108	150700	1500039440	4060	4065	4070	4060	1038
232	20240108	150600	1495823425	4065	4060	4065	4060	4320
233	20240108	150500	1478284175	4065	4070	4070	4060	1258
234	20240108	150400	1473171535	4070	4060	4070	4060	1461
235	20240108	150300	1467230195	4065	4065	4065	4060	388
236	20240108	150200	1465653625	4060	4065	4070	4060	436
237	20240108	150100	1463882215	4065	4060	4065	4060	751
238	20240108	150000	1460832295	4060	4060	4065	4060	2069
239	20240108	145900	1452432145	4065	4065	4065	4065	650
240	20240108	145800	1449789895	4070	4065	4070	4065	1773
241	20240108	145700	1442576545	4070	4080	4080	4065	4130
242	20240108	145600	1425780695	4070	4070	4070	4070	75
243	20240108	145500	1425475445	4070	4070	4070	4070	810
244	20240108	145400	1422178745	4070	4065	4070	4065	1559
245	20240108	145300	1415835500	4070	4065	4070	4065	880
246	20240108	145200	1412257750	4065	4070	4070	4065	308
247	20240108	145100	1411005720	4070	4070	4070	4070	107
248	20240108	145000	1410570230	4070	4080	4080	4070	541
249	20240108	144900	1408368320	4080	4075	4080	4070	2193
250	20240108	144800	1399434625	4075	4070	4075	4070	306
251	20240108	144700	1398189145	4075	4075	4075	4075	59
252	20240108	144600	1397948720	4075	4070	4075	4070	264
253	20240108	144500	1396874235	4080	4080	4080	4075	245
254	20240108	144400	1395875520	4080	4075	4080	4075	2
255	20240108	144300	1395867365	4080	4075	4080	4075	116
256	20240108	144200	1395394655	4080	4080	4080	4075	245
257	20240108	144100	1394395475	4080	4080	4080	4080	303
258	20240108	144000	1393159235	4080	4080	4080	4080	0
259	20240108	143900	1393159235	4080	4080	4080	4075	351
260	20240108	143800	1391727405	4080	4070	4080	4070	1622
261	20240108	143700	1385119520	4075	4075	4075	4070	1324
262	20240108	143600	1379729705	4080	4080	4080	4075	1145
263	20240108	143500	1375063475	4075	4080	4080	4075	334
264	20240108	143400	1373701065	4080	4075	4080	4075	1001
265	20240108	143300	1369619485	4080	4080	4080	4075	491
266	20240108	143200	1367617145	4080	4080	4085	4075	537
267	20240108	143100	1365426270	4080	4080	4080	4080	0
268	20240108	143000	1365426270	4080	4080	4080	4080	2776
269	20240108	142900	1354100190	4080	4080	4080	4080	5496
270	20240108	142800	1331676510	4080	4080	4080	4080	145
271	20240108	142700	1331084910	4080	4080	4085	4080	1568
272	20240108	142600	1324683670	4080	4080	4080	4080	0
273	20240108	142500	1324683670	4080	4080	4080	4080	226
274	20240108	142400	1323761590	4085	4090	4090	4085	222
275	20240108	142300	1322854670	4085	4090	4090	4085	1820
276	20240108	142200	1315417415	4090	4090	4095	4090	85
277	20240108	142100	1315069365	4095	4090	4095	4090	2281
278	20240108	142000	1305739075	4090	4095	4095	4090	6
279	20240108	141900	1305714530	4095	4090	4095	4080	2452
280	20240108	141800	1295700665	4090	4090	4090	4085	1043
281	20240108	141700	1291439930	4090	4095	4095	4085	297
282	20240108	141600	1290226345	4095	4095	4095	4085	4403
283	20240108	141500	1272222685	4095	4090	4100	4090	3482
284	20240108	141400	1257979065	4100	4100	4100	4090	255
285	20240108	141300	1256935095	4100	4090	4100	4090	542
286	20240108	141200	1254715775	4100	4100	4100	4090	773
287	20240108	141100	1251549345	4100	4100	4100	4095	1295
288	20240108	141000	1246246255	4100	4100	4100	4100	98
289	20240108	140900	1245844455	4100	4100	4100	4095	2818
290	20240108	140800	1234298065	4100	4100	4100	4095	257
291	20240108	140700	1233245540	4100	4100	4100	4095	351
292	20240108	140600	1231808055	4100	4095	4100	4095	580
293	20240108	140500	1229432855	4100	4095	4100	4095	313
294	20240108	140400	1228151040	4100	4095	4100	4095	1687
295	20240108	140300	1221242770	4100	4100	4100	4100	0
296	20240108	140200	1221242770	4100	4100	4100	4100	51
297	20240108	140100	1221033670	4100	4095	4100	4095	204
298	20240108	140000	1220197285	4100	4100	4100	4100	149
299	20240108	135900	1219586385	4105	4090	4105	4090	1390
300	20240108	135800	1213881935	4105	4090	4105	4090	388
301	20240108	135700	1212294865	4105	4105	4105	4100	285
302	20240108	135600	1211126060	4105	4110	4110	4100	910
303	20240108	135500	1207391965	4110	4095	4110	4095	1713
304	20240108	135400	1200374905	4095	4085	4095	4085	484
305	20240108	135300	1198396660	4090	4095	4095	4090	201
306	20240108	135200	1197574470	4095	4090	4095	4085	1053
307	20240108	135100	1193271645	4095	4095	4095	4095	1
308	20240108	135000	1193267550	4090	4090	4090	4085	3212
309	20240108	134900	1180130890	4085	4085	4090	4085	382
310	20240108	134800	1178570415	4085	4085	4085	4080	1980
311	20240108	134700	1170482595	4085	4090	4090	4080	333
312	20240108	134600	1169123890	4085	4090	4090	4085	1868
313	20240108	134500	1161493000	4085	4085	4090	4085	422
314	20240108	134400	1159769115	4085	4090	4090	4085	454
315	20240108	134300	1157913190	4090	4090	4090	4085	256
316	20240108	134200	1156867315	4090	4095	4095	4085	5771
317	20240108	134100	1133266195	4095	4095	4095	4095	250
318	20240108	134000	1132242445	4115	4115	4115	4115	8
319	20240108	133900	1132209525	4090	4115	4115	4090	5702
320	20240108	133800	1108829800	4115	4115	4115	4115	517
321	20240108	133700	1106702345	4115	4120	4120	4100	1594
322	20240108	133600	1100161810	4120	4110	4120	4110	292
323	20240108	133500	1098958800	4110	4110	4115	4110	861
324	20240108	133400	1095418590	4110	4110	4110	4105	156
325	20240108	133300	1094777435	4110	4110	4110	4110	200
326	20240108	133200	1093955435	4110	4110	4110	4110	1
327	20240108	133100	1093951325	4115	4115	4115	4105	1251
328	20240108	133000	1088803570	4115	4090	4115	4090	1085
329	20240108	132900	1084363130	4090	4090	4090	4090	200
330	20240108	132800	1083545130	4090	4090	4095	4090	191
331	20240108	132700	1082763815	4090	4090	4090	4090	5
332	20240108	132600	1082743365	4090	4085	4090	4085	184
333	20240108	132500	1081991710	4090	4090	4090	4085	65
334	20240108	132400	1081726110	4090	4085	4090	4085	790
335	20240108	132300	1078498900	4085	4085	4090	4085	930
336	20240108	132200	1074699330	4090	4090	4090	4085	688
337	20240108	132100	1071886020	4090	4090	4090	4085	63
338	20240108	132000	1071628600	4090	4090	4090	4090	22
339	20240108	131900	1071538620	4090	4090	4090	4090	0
340	20240108	131800	1071538620	4090	4090	4090	4090	3
341	20240108	131700	1071526350	4090	4090	4090	4090	1025
342	20240108	131600	1067334100	4090	4090	4090	4090	0
343	20240108	131500	1067334100	4090	4085	4090	4085	201
344	20240108	131400	1066513010	4090	4090	4090	4090	211
345	20240108	131300	1065650020	4090	4090	4090	4090	300
346	20240108	131200	1064423020	4090	4090	4090	4090	2
347	20240108	131100	1064414840	4090	4090	4090	4090	51
348	20240108	131000	1064206250	4090	4090	4100	4090	538
349	20240108	130900	1062005730	4090	4090	4090	4085	655
350	20240108	130800	1059326985	4085	4100	4100	4085	6533
351	20240108	130700	1032599700	4100	4100	4100	4095	388
352	20240108	130600	1031010000	4100	4100	4100	4090	741
353	20240108	130500	1027978900	4100	4100	4100	4085	2220
354	20240108	130400	1018891910	4100	4110	4115	4100	1413
355	20240108	130300	1013096780	4115	4115	4115	4115	169
356	20240108	130200	1012401345	4115	4115	4115	4105	95
357	20240108	130100	1012011130	4115	4105	4115	4105	6
358	20240108	130000	1011986480	4115	4110	4120	4110	1018
359	20240108	125900	1007802460	4120	4115	4120	4115	51
360	20240108	125800	1007592590	4120	4120	4120	4120	24
361	20240108	125700	1007493710	4120	4110	4120	4100	1005
362	20240108	125600	1003369515	4110	4120	4120	4110	536
363	20240108	125500	1001166195	4120	4120	4120	4120	6
364	20240108	125400	1001141475	4120	4120	4120	4115	34
365	20240108	125300	1001001400	4120	4120	4120	4115	14
366	20240108	125200	1000943755	4120	4120	4120	4120	13
367	20240108	125100	1000890195	4120	4120	4120	4100	74
368	20240108	125000	1000586285	4120	4120	4120	4120	14
369	20240108	124900	1000528605	4120	4110	4120	4100	486
370	20240108	124800	998533145	4115	4115	4115	4115	236
371	20240108	124700	997562005	4115	4115	4115	4115	1
372	20240108	124600	997557890	4110	4115	4115	4110	350
373	20240108	124500	996119140	4115	4115	4115	4115	1
374	20240108	124400	996115025	4105	4110	4110	4105	1177
375	20240108	124300	991279720	4105	4105	4110	4105	475
376	20240108	124200	989329185	4110	4105	4110	4105	451
377	20240108	124100	987477825	4110	4105	4110	4105	267
378	20240108	124000	986381455	4105	4105	4110	4105	155
379	20240108	123900	985745175	4110	4115	4115	4100	382
380	20240108	123800	984178940	4110	4110	4110	4110	0
381	20240108	123700	984178940	4110	4105	4110	4100	252
382	20240108	123600	983145440	4110	4115	4115	4110	2
383	20240108	123500	983137215	4115	4115	4115	4105	143
384	20240108	123400	982548950	4115	4120	4120	4115	101
385	20240108	123300	982133330	4120	4120	4120	4120	864
386	20240108	123200	978573650	4120	4120	4120	4100	2853
387	20240108	123100	966851295	4120	4110	4120	4110	1214
388	20240108	123000	961849625	4120	4120	4120	4120	117
389	20240108	122900	961367585	4125	4120	4125	4120	1060
390	20240108	122800	957000135	4120	4120	4120	4120	110
391	20240108	122700	956546935	4120	4120	4120	4120	727
392	20240108	122600	953551695	4110	4110	4110	4110	519
393	20240108	122500	951418605	4110	4110	4110	4110	30
394	20240108	122400	951295305	4110	4110	4110	4110	8
395	20240108	122300	951262425	4110	4100	4110	4100	51
396	20240108	122200	951053315	4110	4110	4110	4105	2530
397	20240108	122100	940667470	4110	4105	4110	4105	71
398	20240108	122000	940375995	4105	4105	4105	4105	100
399	20240108	121900	939965495	4105	4105	4105	4100	1020
400	20240108	121800	935778485	4105	4105	4105	4105	4
401	20240108	121700	935762065	4120	4100	4120	4100	213
402	20240108	121600	934888725	4120	4095	4120	4095	216
403	20240108	121500	934004055	4095	4100	4100	4095	1338
404	20240108	121400	928524370	4100	4120	4120	4100	10595
405	20240108	121300	885043445	4110	4120	4120	4110	1117
406	20240108	121200	880445995	4120	4120	4120	4120	3
407	20240108	121100	880433635	4120	4115	4120	4115	52
408	20240108	121000	880219645	4120	4120	4120	4120	0
409	20240108	120900	880219645	4120	4120	4120	4120	0
410	20240108	120800	880219645	4120	4120	4120	4120	155
411	20240108	120700	879581045	4120	4120	4120	4120	7
412	20240108	120600	879552205	4120	4120	4120	4120	42
413	20240108	120500	879379165	4120	4120	4120	4120	126
414	20240108	120400	878860045	4115	4120	4120	4115	126
415	20240108	120300	878341475	4120	4120	4120	4120	50
416	20240108	120200	878135475	4120	4120	4120	4120	1
417	20240108	120100	878131355	4115	4115	4115	4115	133
418	20240108	120000	877584060	4120	4120	4120	4120	0
419	20240108	115900	877584060	4120	4115	4120	4115	70
420	20240108	115800	877295970	4120	4120	4120	4120	22
421	20240108	115700	877205330	4120	4120	4120	4120	3
422	20240108	115600	877192970	4120	4120	4120	4115	377
423	20240108	115500	875640905	4120	4115	4120	4115	759
424	20240108	115400	872517605	4115	4115	4115	4115	103
425	20240108	115300	872093760	4115	4115	4115	4115	254
426	20240108	115200	871048550	4115	4115	4115	4110	520
427	20240108	115100	868911260	4110	4110	4115	4110	97
428	20240108	115000	868512570	4110	4110	4110	4110	0
429	20240108	114900	868512570	4110	4110	4110	4110	12
430	20240108	114800	868463250	4110	4110	4110	4110	1400
431	20240108	114700	862709250	4115	4115	4115	4115	71
432	20240108	114600	862417085	4115	4120	4120	4115	14
433	20240108	114500	862359440	4120	4120	4120	4115	19
434	20240108	114400	862281210	4120	4120	4120	4115	177
435	20240108	114300	861552185	4120	4120	4120	4120	65
436	20240108	114200	861284385	4120	4115	4120	4115	1512
437	20240108	114100	855055085	4115	4110	4115	4110	251
438	20240108	114000	854023420	4110	4110	4110	4100	87
439	20240108	113900	853666560	4110	4110	4110	4110	4
440	20240108	113800	853650120	4110	4105	4110	4105	206
441	20240108	113700	852803960	4110	4100	4110	4100	319
442	20240108	113600	851495750	4100	4105	4105	4100	3750
443	20240108	113500	836119600	4105	4105	4105	4105	2710
444	20240108	113400	824995050	4105	4105	4105	4105	200
445	20240108	113300	824174050	4105	4105	4105	4105	750
446	20240108	113200	821095300	4110	4110	4110	4105	530
447	20240108	113100	818919390	4105	4105	4105	4105	0
448	20240108	113000	818919390	4105	4105	4105	4105	89
449	20240108	112900	818554045	4110	4110	4110	4105	391
450	20240108	112800	816948830	4110	4110	4110	4105	822
451	20240108	112700	813570465	4110	4115	4115	4110	44
452	20240108	112600	813389500	4115	4115	4115	4115	365
453	20240108	112500	811887525	4115	4120	4120	4105	915
454	20240108	112400	808127885	4120	4110	4120	4110	39
455	20240108	112300	807967465	4120	4120	4120	4110	389
456	20240108	112200	806366375	4120	4120	4120	4120	74
457	20240108	112100	806061495	4120	4115	4120	4115	273
458	20240108	112000	804937125	4115	4120	4120	4115	131
459	20240108	111900	804397475	4120	4120	4120	4120	37
460	20240108	111800	804245035	4120	4125	4125	4115	51
461	20240108	111700	804034960	4125	4125	4125	4110	222
462	20240108	111600	803121850	4120	4110	4120	4110	3921
463	20240108	111500	786987720	4115	4115	4115	4115	10
464	20240108	111400	786946570	4105	4115	4115	4105	59
465	20240108	111300	786704315	4115	4115	4115	4115	277
466	20240108	111200	785564460	4115	4110	4115	4110	1651
467	20240108	111100	778778840	4115	4115	4115	4115	10
468	20240108	111000	778737690	4115	4110	4115	4110	17
469	20240108	110900	778667740	4110	4110	4110	4110	248
470	20240108	110800	777648460	4110	4115	4115	4110	29
471	20240108	110700	777529200	4125	4125	4125	4125	0
472	20240108	110600	777529200	4125	4125	4125	4125	0
473	20240108	110500	777529200	4125	4125	4125	4125	1
474	20240108	110400	777525075	4100	4100	4100	4100	800
475	20240108	110300	774245075	4100	4105	4105	4100	247
476	20240108	110200	773232270	4100	4100	4100	4100	0
477	20240108	110100	773232270	4100	4110	4110	4100	500
478	20240108	110000	771181310	4130	4130	4130	4130	185
479	20240108	105900	770417260	4130	4105	4130	4105	613
480	20240108	105800	767888230	4105	4110	4110	4105	1767
481	20240108	105700	760633945	4115	4115	4115	4115	18
482	20240108	105600	760559875	4115	4115	4115	4115	4
483	20240108	105500	760543415	4115	4120	4120	4115	143
484	20240108	105400	759954310	4120	4125	4130	4120	380
485	20240108	105300	758388585	4120	4115	4120	4115	5
486	20240108	105200	758368005	4115	4115	4115	4100	2894
487	20240108	105100	746490400	4115	4125	4125	4115	508
488	20240108	105000	744398490	4125	4125	4125	4125	3
489	20240108	104900	744386115	4125	4125	4130	4125	28
490	20240108	104800	744270585	4125	4130	4130	4125	102
491	20240108	104700	743849750	4130	4130	4130	4125	58
492	20240108	104600	743610480	4130	4130	4130	4130	18
493	20240108	104500	743536140	4135	4140	4145	4135	978
494	20240108	104400	739489885	4135	4110	4135	4110	16869
495	20240108	104300	669915495	4115	4115	4115	4110	8
496	20240108	104200	669882585	4115	4110	4115	4110	144
497	20240108	104100	669290695	4115	4115	4120	4110	157
498	20240108	104000	668644510	4120	4120	4120	4115	22
499	20240108	103900	668553935	4120	4115	4120	4110	326
500	20240108	103800	667211290	4120	4115	4120	4115	35
501	20240108	103700	667067215	4120	4125	4125	4115	594
502	20240108	103600	664621115	4125	4125	4125	4110	88
503	20240108	103500	664259050	4125	4125	4125	4105	517
504	20240108	103400	662133440	4120	4125	4125	4120	578
505	20240108	103300	659751665	4125	4120	4125	4120	338
506	20240108	103200	658358995	4120	4120	4120	4110	708
507	20240108	103100	655445425	4120	4120	4120	4120	404
508	20240108	103000	653780945	4110	4110	4110	4110	160
509	20240108	102900	653123345	4110	4120	4120	4110	141
510	20240108	102800	652543085	4120	4120	4120	4120	521
511	20240108	102700	650396565	4110	4120	4120	4110	38
512	20240108	102600	650240245	4120	4100	4120	4100	786
513	20240108	102500	647011320	4095	4095	4095	4095	750
514	20240108	102400	643940070	4095	4090	4095	4090	1214
515	20240108	102300	638972240	4090	4105	4105	4090	2443
516	20240108	102200	628980355	4105	4090	4105	4090	1214
517	20240108	102100	624008530	4100	4090	4100	4090	906
518	20240108	102000	620299545	4090	4095	4095	4090	2016
519	20240108	101900	612051105	4100	4095	4100	4095	356
520	20240108	101800	610593235	4095	4095	4095	4095	107
521	20240108	101700	610155070	4100	4100	4100	4100	215
522	20240108	101600	609273570	4095	4105	4105	4095	260
523	20240108	101500	608208670	4095	4090	4095	4090	42
524	20240108	101400	608036765	4090	4090	4095	4090	1542
525	20240108	101300	601727485	4095	4095	4095	4095	648
526	20240108	101200	599073925	4095	4095	4095	4095	20
527	20240108	101100	598992025	4095	4095	4095	4095	264
528	20240108	101000	597910945	4095	4100	4100	4095	1029
529	20240108	100900	593696985	4100	4110	4110	4100	2380
530	20240108	100800	583919585	4110	4120	4120	4110	850
531	20240108	100700	580423055	4120	4130	4135	4120	1324
532	20240108	100600	574954585	4130	4120	4130	4120	1128
533	20240108	100500	570298395	4125	4125	4125	4125	843
534	20240108	100400	566821020	4120	4120	4125	4120	3051
535	20240108	100300	554247970	4120	4115	4120	4115	116
536	20240108	100200	553770625	4110	4120	4120	4110	102
537	20240108	100100	553350705	4120	4125	4125	4095	2605
538	20240108	100000	542663830	4120	4120	4120	4120	1316
539	20240108	095900	537241910	4120	4120	4125	4120	730
540	20240108	095800	534233850	4120	4085	4125	4085	9394
541	20240108	095700	495704565	4085	4085	4085	4085	130
542	20240108	095600	495173515	4080	4070	4085	4065	3165
543	20240108	095500	482267840	4070	4065	4075	4060	2278
544	20240108	095400	472992445	4075	4060	4075	4060	545
545	20240108	095300	470779070	4060	4075	4075	4060	2287
546	20240108	095200	461493125	4075	4075	4075	4065	495
547	20240108	095100	459476100	4085	4085	4085	4085	10
548	20240108	095000	459435250	4085	4060	4085	4060	261
549	20240108	094900	458370590	4060	4060	4060	4060	208
550	20240108	094800	457526110	4060	4065	4065	4060	801
551	20240108	094700	454273975	4060	4065	4065	4060	1383
552	20240108	094600	448652225	4065	4065	4065	4065	15
553	20240108	094500	448591250	4065	4085	4085	4065	683
554	20240108	094400	445801235	4090	4090	4095	4090	252
555	20240108	094300	444770540	4090	4090	4095	4090	980
556	20240108	094200	440762335	4090	4085	4090	4085	49
557	20240108	094100	440562125	4085	4085	4085	4085	613
558	20240108	094000	438058020	4065	4085	4085	4060	586
559	20240108	093900	435672180	4085	4055	4085	4055	1621
560	20240108	093800	429098310	4055	4050	4055	4045	301
561	20240108	093700	427878950	4045	4045	4050	4045	1061
562	20240108	093600	423586695	4045	4045	4050	4045	559
563	20240108	093500	421325295	4045	4050	4050	4045	678
564	20240108	093400	418581575	4050	4050	4055	4045	2790
565	20240108	093300	407278535	4050	4045	4055	4045	1661
566	20240108	093200	400553830	4045	4035	4045	4035	413
567	20240108	093100	398883625	4035	4045	4055	4035	3511
568	20240108	093000	384709035	4045	4065	4065	4040	5851
569	20240108	092900	361017985	4065	4065	4065	4060	1324
570	20240108	092800	355637840	4075	4080	4080	4065	4013
571	20240108	092700	339276365	4085	4085	4090	4085	2450
572	20240108	092600	329267995	4085	4090	4090	4085	1337
573	20240108	092500	323804790	4090	4095	4095	4090	1269
574	20240108	092400	318608925	4095	4095	4100	4095	234
575	20240108	092300	317650675	4095	4095	4095	4085	3631
576	20240108	092200	302794775	4095	4100	4105	4095	713
577	20240108	092100	299869525	4105	4105	4105	4095	920
578	20240108	092000	296094435	4105	4100	4105	4100	831
579	20240108	091900	292683890	4105	4095	4105	4090	1522
580	20240108	091800	286449155	4105	4095	4105	4095	507
581	20240108	091700	284370405	4095	4090	4095	4085	1112
582	20240108	091600	279826250	4090	4090	4090	4085	2495
583	20240108	091500	269634025	4095	4100	4105	4085	1939
584	20240108	091400	261702105	4105	4100	4105	4095	604
585	20240108	091300	259226410	4100	4100	4105	4085	5638
586	20240108	091200	236163945	4100	4100	4100	4090	964
587	20240108	091100	232214195	4100	4090	4100	4090	977
588	20240108	091000	228218025	4090	4100	4100	4090	1325
589	20240108	090900	222796020	4100	4090	4100	4085	4284
590	20240108	090800	205285890	4085	4105	4105	4085	7846
591	20240108	090700	173164175	4105	4105	4110	4105	5480
592	20240108	090600	150668730	4105	4110	4130	4105	2700
593	20240108	090500	139575565	4130	4125	4130	4110	4937
594	20240108	090400	119237545	4125	4125	4140	4125	1170
595	20240108	090300	114407355	4125	4130	4130	4120	4198
596	20240108	090200	97106900	4130	4135	4150	4120	6806
597	20240108	090100	68992580	4140	4170	4190	4120	9179
598	20240108	090000	30856915	4160	4100	4200	4100	7503