KissMeData/011230/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	185600	3186772530	4095	4095	4095	4095	4490
3	20240110	185500	3186772530	4095	4095	4095	4095	0
4	20240110	185400	3186772530	4095	4095	4095	4095	0
5	20240110	185300	3186772530	4095	4095	4095	4095	0
6	20240110	185200	3186772530	4095	4095	4095	4095	0
7	20240110	185100	3186772530	4095	4095	4095	4095	0
8	20240110	185000	3186772530	4095	4095	4095	4095	0
9	20240110	184900	3186772530	4095	4095	4095	4095	0
10	20240110	184800	3186772530	4095	4095	4095	4095	0
11	20240110	184700	3186772530	4095	4095	4095	4095	0
12	20240110	184600	3186772530	4095	4095	4095	4095	0
13	20240110	184500	3186772530	4095	4095	4095	4095	0
14	20240110	184400	3186772530	4095	4095	4095	4095	0
15	20240110	184300	3186772530	4095	4095	4095	4095	0
16	20240110	184200	3186772530	4095	4095	4095	4095	0
17	20240110	184100	3186772530	4095	4095	4095	4095	0
18	20240110	184000	3186772530	4095	4095	4095	4095	0
19	20240110	183900	3186772530	4095	4095	4095	4095	0
20	20240110	183800	3186772530	4095	4095	4095	4095	0
21	20240110	183700	3186772530	4095	4095	4095	4095	0
22	20240110	183600	3186772530	4095	4095	4095	4095	0
23	20240110	183500	3186772530	4095	4095	4095	4095	0
24	20240110	183400	3186772530	4095	4095	4095	4095	0
25	20240110	183300	3186772530	4095	4095	4095	4095	0
26	20240110	183200	3186772530	4095	4095	4095	4095	0
27	20240110	183100	3186772530	4095	4095	4095	4095	0
28	20240110	183000	3186772530	4095	4095	4095	4095	0
29	20240110	182900	3186772530	4095	4095	4095	4095	0
30	20240110	182800	3186772530	4095	4095	4095	4095	0
31	20240110	182700	3186772530	4095	4095	4095	4095	0
32	20240110	182600	3186772530	4095	4095	4095	4095	4490
33	20240110	182500	3186772530	4095	4095	4095	4095	0
34	20240110	182400	3186772530	4095	4095	4095	4095	0
35	20240110	182300	3186772530	4095	4095	4095	4095	0
36	20240110	182200	3186772530	4095	4095	4095	4095	0
37	20240110	182100	3186772530	4095	4095	4095	4095	0
38	20240110	182000	3186772530	4095	4095	4095	4095	0
39	20240110	181900	3186772530	4095	4095	4095	4095	0
40	20240110	181800	3186772530	4095	4095	4095	4095	0
41	20240110	181700	3186772530	4095	4095	4095	4095	0
42	20240110	181600	3186772530	4095	4095	4095	4095	0
43	20240110	181500	3186772530	4095	4095	4095	4095	0
44	20240110	181400	3186772530	4095	4095	4095	4095	0
45	20240110	181300	3186772530	4095	4095	4095	4095	0
46	20240110	181200	3186772530	4095	4095	4095	4095	0
47	20240110	181100	3186772530	4095	4095	4095	4095	0
48	20240110	181000	3186772530	4095	4095	4095	4095	0
49	20240110	180900	3186772530	4095	4095	4095	4095	0
50	20240110	180800	3186772530	4095	4095	4095	4095	0
51	20240110	180700	3186772530	4095	4095	4095	4095	0
52	20240110	180600	3186772530	4095	4095	4095	4095	0
53	20240110	180500	3186772530	4095	4095	4095	4095	0
54	20240110	180400	3186772530	4095	4095	4095	4095	0
55	20240110	180300	3186772530	4095	4095	4095	4095	0
56	20240110	180200	3186772530	4095	4095	4095	4095	0
57	20240110	180100	3186772530	4095	4095	4095	4095	0
58	20240110	180000	3186772530	4095	4095	4095	4095	0
59	20240110	175900	3186772530	4095	4095	4095	4095	0
60	20240110	175800	3186772530	4095	4095	4095	4095	0
61	20240110	175700	3186772530	4095	4095	4095	4095	0
62	20240110	175600	3186772530	4095	4095	4095	4095	4490
63	20240110	175500	3186772530	4095	4095	4095	4095	0
64	20240110	175400	3186772530	4095	4095	4095	4095	0
65	20240110	175300	3186772530	4095	4095	4095	4095	0
66	20240110	175200	3186772530	4095	4095	4095	4095	0
67	20240110	175100	3186772530	4095	4095	4095	4095	0
68	20240110	175000	3186772530	4095	4095	4095	4095	0
69	20240110	174900	3186772530	4095	4095	4095	4095	0
70	20240110	174800	3186772530	4095	4095	4095	4095	0
71	20240110	174700	3186772530	4095	4095	4095	4095	0
72	20240110	174600	3186772530	4095	4095	4095	4095	0
73	20240110	174500	3186772530	4095	4095	4095	4095	0
74	20240110	174400	3186772530	4095	4095	4095	4095	0
75	20240110	174300	3186772530	4095	4095	4095	4095	0
76	20240110	174200	3186772530	4095	4095	4095	4095	0
77	20240110	174100	3186772530	4095	4095	4095	4095	0
78	20240110	174000	3186772530	4095	4095	4095	4095	0
79	20240110	173900	3186772530	4095	4095	4095	4095	0
80	20240110	173800	3186772530	4095	4095	4095	4095	0
81	20240110	173700	3186772530	4095	4095	4095	4095	0
82	20240110	173600	3186772530	4095	4095	4095	4095	0
83	20240110	173500	3186772530	4095	4095	4095	4095	0
84	20240110	173400	3186772530	4095	4095	4095	4095	0
85	20240110	173300	3186772530	4095	4095	4095	4095	0
86	20240110	173200	3186772530	4095	4095	4095	4095	0
87	20240110	173100	3186772530	4095	4095	4095	4095	0
88	20240110	173000	3186772530	4095	4095	4095	4095	0
89	20240110	172900	3186772530	4095	4095	4095	4095	0
90	20240110	172800	3186772530	4095	4095	4095	4095	0
91	20240110	172700	3186772530	4095	4095	4095	4095	0
92	20240110	172600	3186772530	4095	4095	4095	4095	4490
93	20240110	172500	3186772530	4095	4095	4095	4095	0
94	20240110	172400	3186772530	4095	4095	4095	4095	0
95	20240110	172300	3186772530	4095	4095	4095	4095	0
96	20240110	172200	3186772530	4095	4095	4095	4095	0
97	20240110	172100	3186772530	4095	4095	4095	4095	0
98	20240110	172000	3186772530	4095	4095	4095	4095	0
99	20240110	171900	3186772530	4095	4095	4095	4095	0
100	20240110	171800	3186772530	4095	4095	4095	4095	0
101	20240110	171700	3186772530	4095	4095	4095	4095	0
102	20240110	171600	3186772530	4095	4095	4095	4095	0
103	20240110	171500	3186772530	4095	4095	4095	4095	0
104	20240110	171400	3186772530	4095	4095	4095	4095	0
105	20240110	171300	3186772530	4095	4095	4095	4095	0
106	20240110	171200	3186772530	4095	4095	4095	4095	0
107	20240110	171100	3186772530	4095	4095	4095	4095	0
108	20240110	171000	3186772530	4095	4095	4095	4095	0
109	20240110	170900	3186772530	4095	4095	4095	4095	0
110	20240110	170800	3186772530	4095	4095	4095	4095	0
111	20240110	170700	3186772530	4095	4095	4095	4095	0
112	20240110	170600	3186772530	4095	4095	4095	4095	0
113	20240110	170500	3186772530	4095	4095	4095	4095	0
114	20240110	170400	3186772530	4095	4095	4095	4095	0
115	20240110	170300	3186772530	4095	4095	4095	4095	0
116	20240110	170200	3186772530	4095	4095	4095	4095	0
117	20240110	170100	3186772530	4095	4095	4095	4095	0
118	20240110	170000	3186772530	4095	4095	4095	4095	0
119	20240110	165900	3186772530	4095	4095	4095	4095	0
120	20240110	165800	3186772530	4095	4095	4095	4095	0
121	20240110	165700	3186772530	4095	4095	4095	4095	0
122	20240110	165600	3186772530	4095	4095	4095	4095	4490
123	20240110	165500	3186772530	4095	4095	4095	4095	0
124	20240110	165400	3186772530	4095	4095	4095	4095	0
125	20240110	165300	3186772530	4095	4095	4095	4095	0
126	20240110	165200	3186772530	4095	4095	4095	4095	0
127	20240110	165100	3186772530	4095	4095	4095	4095	0
128	20240110	165000	3186772530	4095	4095	4095	4095	0
129	20240110	164900	3186772530	4095	4095	4095	4095	0
130	20240110	164800	3186772530	4095	4095	4095	4095	0
131	20240110	164700	3186772530	4095	4095	4095	4095	0
132	20240110	164600	3186772530	4095	4095	4095	4095	0
133	20240110	164500	3186772530	4095	4095	4095	4095	0
134	20240110	164400	3186772530	4095	4095	4095	4095	0
135	20240110	164300	3186772530	4095	4095	4095	4095	0
136	20240110	164200	3186772530	4095	4095	4095	4095	0
137	20240110	164100	3186772530	4095	4095	4095	4095	0
138	20240110	164000	3186772530	4095	4095	4095	4095	0
139	20240110	163900	3186772530	4095	4095	4095	4095	0
140	20240110	163800	3186772530	4095	4095	4095	4095	0
141	20240110	163700	3186772530	4095	4095	4095	4095	0
142	20240110	163600	3186772530	4095	4095	4095	4095	0
143	20240110	163500	3186772530	4095	4095	4095	4095	0
144	20240110	163400	3186772530	4095	4095	4095	4095	0
145	20240110	163300	3186772530	4095	4095	4095	4095	0
146	20240110	163200	3186772530	4095	4095	4095	4095	0
147	20240110	163100	3186772530	4095	4095	4095	4095	0
148	20240110	163000	3186772530	4095	4095	4095	4095	0
149	20240110	162900	3186772530	4095	4095	4095	4095	0
150	20240110	162800	3186772530	4095	4095	4095	4095	0
151	20240110	162700	3186772530	4095	4095	4095	4095	0
152	20240110	162600	3186772530	4095	4095	4095	4095	4490
153	20240110	162500	3186772530	4095	4095	4095	4095	0
154	20240110	162400	3186772530	4095	4095	4095	4095	0
155	20240110	162300	3186772530	4095	4095	4095	4095	0
156	20240110	162200	3186772530	4095	4095	4095	4095	0
157	20240110	162100	3186772530	4095	4095	4095	4095	0
158	20240110	162000	3186772530	4095	4095	4095	4095	0
159	20240110	161900	3186772530	4095	4095	4095	4095	0
160	20240110	161800	3186772530	4095	4095	4095	4095	0
161	20240110	161700	3186772530	4095	4095	4095	4095	0
162	20240110	161600	3186772530	4095	4095	4095	4095	0
163	20240110	161500	3186772530	4095	4095	4095	4095	0
164	20240110	161400	3186772530	4095	4095	4095	4095	0
165	20240110	161300	3186772530	4095	4095	4095	4095	0
166	20240110	161200	3186772530	4095	4095	4095	4095	0
167	20240110	161100	3186772530	4095	4095	4095	4095	0
168	20240110	161000	3186772530	4095	4095	4095	4095	0
169	20240110	160900	3186772530	4095	4095	4095	4095	0
170	20240110	160800	3186772530	4095	4095	4095	4095	0
171	20240110	160700	3186772530	4095	4095	4095	4095	0
172	20240110	160600	3186772530	4095	4095	4095	4095	0
173	20240110	160500	3186772530	4095	4095	4095	4095	0
174	20240110	160400	3186772530	4095	4095	4095	4095	0
175	20240110	160300	3186772530	4095	4095	4095	4095	0
176	20240110	160200	3186772530	4095	4095	4095	4095	0
177	20240110	160100	3186772530	4095	4095	4095	4095	0
178	20240110	160000	3186772530	4095	4095	4095	4095	0
179	20240110	155900	3186772530	4095	4095	4095	4095	0
180	20240110	155800	3186772530	4095	4095	4095	4095	0
181	20240110	155700	3186772530	4095	4095	4095	4095	0
182	20240110	155600	3186772530	4095	4095	4095	4095	4490
183	20240110	155500	3186772530	4095	4095	4095	4095	0
184	20240110	155400	3186772530	4095	4095	4095	4095	0
185	20240110	155300	3186772530	4095	4095	4095	4095	0
186	20240110	155200	3186772530	4095	4095	4095	4095	0
187	20240110	155100	3186772530	4095	4095	4095	4095	0
188	20240110	155000	3186772530	4095	4095	4095	4095	0
189	20240110	154900	3186772530	4095	4095	4095	4095	0
190	20240110	154800	3186772530	4095	4095	4095	4095	0
191	20240110	154700	3186772530	4095	4095	4095	4095	0
192	20240110	154600	3186772530	4095	4095	4095	4095	0
193	20240110	154500	3186772530	4095	4095	4095	4095	0
194	20240110	154400	3186772530	4095	4095	4095	4095	0
195	20240110	154300	3186772530	4095	4095	4095	4095	0
196	20240110	154200	3186772530	4095	4095	4095	4095	0
197	20240110	154100	3186772530	4095	4095	4095	4095	0
198	20240110	154000	3186772530	4095	4095	4095	4095	0
199	20240110	153900	3186772530	4095	4095	4095	4095	0
200	20240110	153800	3186772530	4095	4095	4095	4095	0
201	20240110	153700	3186772530	4095	4095	4095	4095	0
202	20240110	153600	3186772530	4095	4095	4095	4095	0
203	20240110	153500	3186772530	4095	4095	4095	4095	0
204	20240110	153400	3186772530	4095	4095	4095	4095	0
205	20240110	153300	3186772530	4095	4095	4095	4095	0
206	20240110	153200	3186772530	4095	4095	4095	4095	0
207	20240110	153100	3186772530	4095	4095	4095	4095	0
208	20240110	153000	3186772530	4095	4095	4095	4095	4490
209	20240110	152900	3168385980	4090	4090	4090	4090	0
210	20240110	152800	3168385980	4090	4090	4090	4090	0
211	20240110	152700	3168385980	4090	4090	4090	4090	0
212	20240110	152600	3168385980	4090	4090	4090	4090	0
213	20240110	152500	3168385980	4090	4090	4090	4090	0
214	20240110	152400	3168385980	4090	4090	4090	4090	0
215	20240110	152300	3168385980	4090	4090	4090	4090	0
216	20240110	152200	3168385980	4090	4090	4090	4090	0
217	20240110	152100	3168385980	4090	4090	4090	4090	0
218	20240110	152000	3168385980	4090	4090	4090	4090	0
219	20240110	151900	3168385980	4090	4090	4090	4080	1927
220	20240110	151800	3160507630	4090	4090	4090	4090	216
221	20240110	151700	3159624190	4090	4090	4090	4090	50
222	20240110	151600	3159419690	4090	4080	4090	4075	1361
223	20240110	151500	3153858885	4090	4090	4090	4090	94
224	20240110	151400	3153474425	4090	4090	4095	4090	98
225	20240110	151300	3153073510	4095	4075	4100	4070	711
226	20240110	151200	3150175440	4100	4075	4100	4070	1254
227	20240110	151100	3145068745	4080	4080	4080	4075	1943
228	20240110	151000	3137147150	4085	4085	4085	4085	128
229	20240110	150900	3136624270	4085	4095	4095	4085	439
230	20240110	150800	3134828515	4095	4100	4100	4095	306
231	20240110	150700	3133574275	4100	4095	4100	4095	724
232	20240110	150600	3130605885	4100	4100	4100	4100	0
233	20240110	150500	3130605885	4100	4095	4100	4095	771
234	20240110	150400	3127448390	4100	4100	4100	4100	10
235	20240110	150300	3127407390	4100	4095	4100	4095	739
236	20240110	150200	3124380030	4095	4080	4095	4080	332
237	20240110	150100	3123020670	4080	4080	4080	4080	34
238	20240110	150000	3122881950	4080	4080	4080	4080	900
239	20240110	145900	3119209950	4080	4085	4095	4080	213
240	20240110	145800	3118339800	4080	4080	4080	4080	22
241	20240110	145700	3118250040	4080	4080	4080	4080	387
242	20240110	145600	3116671080	4080	4070	4080	4070	318
243	20240110	145500	3115375340	4080	4080	4080	4070	5461
244	20240110	145400	3093144520	4080	4080	4080	4075	276
245	20240110	145300	3092018865	4080	4075	4080	4075	804
246	20240110	145200	3088738610	4080	4080	4080	4075	988
247	20240110	145100	3084710070	4080	4080	4080	4080	262
248	20240110	145000	3083641110	4080	4075	4080	4075	108
249	20240110	144900	3083201005	4075	4075	4075	4070	1203
250	20240110	144800	3078304750	4075	4080	4080	4075	1385
251	20240110	144700	3072660755	4080	4080	4080	4080	56
252	20240110	144600	3072432275	4075	4075	4075	4075	871
253	20240110	144500	3068882950	4080	4075	4080	4075	230
254	20240110	144400	3067945575	4075	4080	4080	4075	599
255	20240110	144300	3065504640	4080	4075	4080	4075	653
256	20240110	144200	3062843080	4075	4075	4075	4075	1035
257	20240110	144100	3058625455	4080	4085	4085	4080	832
258	20240110	144000	3055230870	4080	4085	4085	4080	51
259	20240110	143900	3055022540	4085	4085	4085	4085	51
260	20240110	143800	3054814205	4085	4085	4085	4085	2
261	20240110	143700	3054806035	4080	4090	4090	4080	3986
262	20240110	143600	3038533515	4090	4090	4090	4090	300
263	20240110	143500	3037306515	4090	4085	4090	4085	1008
264	20240110	143400	3033188795	4085	4085	4085	4085	3617
265	20240110	143300	3018413350	4085	4085	4085	4085	227
266	20240110	143200	3017486055	4085	4085	4085	4085	229
267	20240110	143100	3016550590	4085	4085	4085	4085	2208
268	20240110	143000	3007530910	4085	4090	4090	4085	1142
269	20240110	142900	3002861505	4090	4090	4090	4090	139
270	20240110	142800	3002292995	4085	4090	4090	4085	23
271	20240110	142700	3002199025	4090	4085	4090	4085	717
272	20240110	142600	2999270055	4090	4095	4095	4090	294
273	20240110	142500	2998067495	4090	4095	4095	4090	886
274	20240110	142400	2994443705	4090	4090	4090	4090	5
275	20240110	142300	2994423255	4090	4090	4090	4090	312
276	20240110	142200	2993147175	4090	4095	4095	4090	282
277	20240110	142100	2991993385	4090	4090	4090	4090	800
278	20240110	142000	2988721385	4090	4090	4090	4090	375
279	20240110	141900	2987187635	4090	4095	4095	4090	3186
280	20240110	141800	2974156870	4090	4095	4095	4090	237
281	20240110	141700	2973187510	4095	4095	4095	4095	167
282	20240110	141600	2972503645	4095	4095	4095	4095	24
283	20240110	141500	2972405365	4095	4100	4100	4095	1074
284	20240110	141400	2968007315	4100	4100	4100	4100	7
285	20240110	141300	2967978615	4100	4100	4100	4100	144
286	20240110	141200	2967388215	4095	4095	4095	4095	1
287	20240110	141100	2967384120	4100	4095	4100	4095	202
288	20240110	141000	2966556170	4095	4095	4095	4095	26
289	20240110	140900	2966449700	4100	4100	4100	4100	0
290	20240110	140800	2966449700	4100	4090	4100	4090	784
291	20240110	140700	2963239245	4090	4090	4090	4090	33
292	20240110	140600	2963104275	4090	4090	4090	4090	46
293	20240110	140500	2962916135	4090	4090	4090	4090	109
294	20240110	140400	2962470325	4090	4090	4090	4090	944
295	20240110	140300	2958609365	4090	4090	4090	4090	40
296	20240110	140200	2958445765	4085	4085	4085	4085	0
297	20240110	140100	2958445765	4085	4090	4090	4085	451
298	20240110	140000	2956601190	4090	4090	4090	4090	3
299	20240110	135900	2956588920	4090	4090	4090	4090	7
300	20240110	135800	2956560290	4090	4085	4090	4080	300
301	20240110	135700	2955334430	4090	4090	4090	4080	605
302	20240110	135600	2952860470	4090	4085	4090	4080	121
303	20240110	135500	2952366680	4080	4080	4080	4080	0
304	20240110	135400	2952366680	4080	4090	4090	4080	556
305	20240110	135300	2950092650	4090	4080	4090	4080	1061
306	20240110	135200	2945758890	4085	4085	4085	4085	183
307	20240110	135100	2945011335	4085	4085	4085	4085	0
308	20240110	135000	2945011335	4085	4085	4085	4085	210
309	20240110	134900	2944153485	4085	4090	4090	4085	16
310	20240110	134800	2944088120	4080	4080	4080	4080	0
311	20240110	134700	2944088120	4080	4090	4090	4080	628
312	20240110	134600	2941524150	4090	4085	4090	4085	110
313	20240110	134500	2941074305	4090	4085	4090	4085	425
314	20240110	134400	2939338060	4085	4085	4085	4085	190
315	20240110	134300	2938561910	4085	4085	4085	4085	0
316	20240110	134200	2938561910	4085	4085	4085	4085	63
317	20240110	134100	2938304555	4080	4085	4085	4080	61
318	20240110	134000	2938055575	4085	4090	4090	4085	678
319	20240110	133900	2935285780	4085	4085	4085	4085	724
320	20240110	133800	2932328240	4080	4075	4095	4075	484
321	20240110	133700	2930355915	4080	4080	4080	4080	3552
322	20240110	133600	2915863755	4080	4100	4100	4080	274
323	20240110	133500	2914745755	4080	4110	4110	4080	8700
324	20240110	133400	2879165595	4100	4100	4100	4100	566
325	20240110	133300	2876844995	4100	4105	4105	4100	955
326	20240110	133200	2872925990	4100	4105	4105	4100	330
327	20240110	133100	2871572840	4100	4110	4110	4100	1266
328	20240110	133000	2866377285	4105	4105	4105	4105	399
329	20240110	132900	2864739390	4105	4115	4115	4105	114
330	20240110	132800	2864270290	4115	4115	4115	4115	100
331	20240110	132700	2863858790	4120	4120	4120	4100	441
332	20240110	132600	2862050010	4100	4100	4100	4100	0
333	20240110	132500	2862050010	4100	4100	4100	4100	0
334	20240110	132400	2862050010	4100	4100	4100	4100	0
335	20240110	132300	2862050010	4100	4095	4100	4095	6
336	20240110	132200	2862025435	4090	4090	4090	4090	145
337	20240110	132100	2861432385	4090	4095	4095	4090	89
338	20240110	132000	2861067975	4090	4100	4100	4090	818
339	20240110	131900	2857719985	4100	4100	4100	4100	1
340	20240110	131800	2857715885	4100	4100	4100	4100	334
341	20240110	131700	2856346485	4100	4115	4115	4100	3885
342	20240110	131600	2840394755	4115	4115	4115	4115	26
343	20240110	131500	2840287765	4110	4115	4115	4110	503
344	20240110	131400	2838220385	4115	4115	4115	4115	466
345	20240110	131300	2836302795	4115	4115	4115	4115	491
346	20240110	131200	2834282330	4115	4115	4115	4115	334
347	20240110	131100	2832907920	4120	4120	4120	4120	10
348	20240110	131000	2832866720	4120	4120	4120	4120	20
349	20240110	130900	2832784320	4120	4115	4120	4115	469
350	20240110	130800	2830854320	4115	4115	4115	4115	501
351	20240110	130700	2828792705	4115	4115	4115	4115	0
352	20240110	130600	2828792705	4115	4115	4115	4115	419
353	20240110	130500	2827068520	4120	4120	4120	4120	7
354	20240110	130400	2827039680	4120	4120	4120	4120	0
355	20240110	130300	2827039680	4120	4110	4120	4110	57
356	20240110	130200	2826805365	4115	4120	4120	4115	215
357	20240110	130100	2825919580	4120	4120	4120	4120	40
358	20240110	130000	2825754780	4120	4120	4120	4120	181
359	20240110	125900	2825009060	4110	4115	4115	4110	1008
360	20240110	125800	2820862465	4115	4115	4115	4115	1100
361	20240110	125700	2816335965	4115	4115	4115	4115	14
362	20240110	125600	2816278355	4115	4115	4120	4115	137
363	20240110	125500	2815714430	4115	4115	4115	4115	66
364	20240110	125400	2815442840	4105	4105	4105	4105	5
365	20240110	125300	2815422315	4105	4105	4105	4105	101
366	20240110	125200	2815007710	4105	4120	4120	4105	1899
367	20240110	125100	2807205080	4130	4130	4130	4130	2944
368	20240110	125000	2795046360	4130	4130	4130	4130	1463
369	20240110	124900	2789004170	4135	4135	4135	4135	0
370	20240110	124800	2789004170	4135	4135	4135	4135	0
371	20240110	124700	2789004170	4135	4110	4135	4110	294
372	20240110	124600	2787792230	4135	4135	4135	4125	1617
373	20240110	124500	2781106935	4140	4135	4140	4135	431
374	20240110	124400	2779323005	4135	4130	4140	4130	1281
375	20240110	124300	2774029950	4130	4125	4130	4120	493
376	20240110	124200	2771996325	4125	4120	4125	4120	124
377	20240110	124100	2771485400	4120	4105	4120	4105	1626
378	20240110	124000	2764806030	4085	4095	4095	4085	501
379	20240110	123900	2762759230	4085	4085	4085	4085	0
380	20240110	123800	2762759230	4085	4100	4110	4085	2807
381	20240110	123700	2751281875	4095	4095	4095	4095	18
382	20240110	123600	2751208165	4095	4095	4095	4095	1
383	20240110	123500	2751204070	4095	4095	4095	4095	755
384	20240110	123400	2748112345	4100	4100	4100	4095	713
385	20240110	123300	2745189970	4100	4100	4110	4100	426
386	20240110	123200	2743442870	4110	4110	4110	4100	368
387	20240110	123100	2741933080	4115	4130	4130	4115	25
388	20240110	123000	2741830130	4130	4130	4130	4130	38
389	20240110	122900	2741673190	4130	4115	4130	4100	814
390	20240110	122800	2738332950	4115	4115	4115	4115	50
391	20240110	122700	2738127200	4115	4115	4115	4110	336
392	20240110	122600	2736746000	4130	4125	4130	4125	72
393	20240110	122500	2736448975	4120	4120	4120	4120	9
394	20240110	122400	2736411895	4110	4110	4110	4110	25
395	20240110	122300	2736309145	4110	4110	4110	4110	1
396	20240110	122200	2736305035	4120	4120	4120	4120	108
397	20240110	122100	2735860075	4100	4100	4100	4100	0
398	20240110	122000	2735860075	4100	4115	4120	4100	110
399	20240110	121900	2735408620	4095	4110	4110	4095	202
400	20240110	121800	2734580635	4110	4110	4110	4110	208
401	20240110	121700	2733725755	4105	4105	4105	4105	12
402	20240110	121600	2733676495	4105	4110	4110	4105	173
403	20240110	121500	2732966305	4110	4105	4110	4105	13
404	20240110	121400	2732912895	4110	4110	4110	4110	144
405	20240110	121300	2732321055	4105	4105	4105	4105	80
406	20240110	121200	2731992655	4100	4100	4100	4100	796
407	20240110	121100	2728729055	4105	4110	4110	4105	120
408	20240110	121000	2728235955	4110	4105	4110	4105	285
409	20240110	120900	2727065030	4105	4120	4120	4105	457
410	20240110	120800	2725186485	4120	4120	4120	4120	2
411	20240110	120700	2725178245	4120	4120	4120	4120	154
412	20240110	120600	2724543765	4120	4120	4120	4120	0
413	20240110	120500	2724543765	4120	4120	4120	4115	648
414	20240110	120400	2721874415	4120	4120	4120	4115	7
415	20240110	120300	2721845585	4120	4120	4120	4120	0
416	20240110	120200	2721845585	4120	4120	4120	4120	0
417	20240110	120100	2721845585	4120	4110	4120	4110	300
418	20240110	120000	2720611585	4105	4110	4110	4105	241
419	20240110	115900	2719621825	4110	4110	4115	4110	1252
420	20240110	115800	2714472620	4115	4115	4115	4115	0
421	20240110	115700	2714472620	4115	4115	4115	4115	40
422	20240110	115600	2714308020	4115	4115	4115	4115	386
423	20240110	115500	2712719630	4115	4115	4115	4115	118
424	20240110	115400	2712234060	4115	4115	4115	4115	201
425	20240110	115300	2711406945	4115	4115	4115	4115	1
426	20240110	115200	2711402830	4115	4115	4115	4115	100
427	20240110	115100	2710991330	4115	4115	4115	4115	834
428	20240110	115000	2707559420	4115	4115	4120	4115	402
429	20240110	114900	2705904125	4115	4115	4115	4115	129
430	20240110	114800	2705373290	4115	4110	4115	4110	236
431	20240110	114700	2704402650	4110	4110	4110	4110	71
432	20240110	114600	2704110840	4110	4110	4110	4110	0
433	20240110	114500	2704110840	4110	4115	4115	4110	232
434	20240110	114400	2703157030	4115	4120	4120	4115	252
435	20240110	114300	2702118935	4115	4115	4135	4115	4312
436	20240110	114200	2684307670	4115	4120	4120	4115	482
437	20240110	114100	2682324175	4115	4115	4115	4115	2
438	20240110	114000	2682315945	4120	4120	4120	4120	1352
439	20240110	113900	2676745705	4135	4135	4135	4135	511
440	20240110	113800	2674632720	4135	4135	4135	4135	26
441	20240110	113700	2674525210	4120	4120	4130	4120	792
442	20240110	113600	2671261260	4120	4125	4125	4120	2001
443	20240110	113500	2663016190	4120	4115	4120	4115	582
444	20240110	113400	2660619250	4115	4115	4115	4115	212
445	20240110	113300	2659746870	4120	4120	4120	4115	300
446	20240110	113200	2658511370	4120	4120	4120	4120	135
447	20240110	113100	2657955170	4120	4115	4120	4115	860
448	20240110	113000	2654416065	4110	4110	4110	4110	231
449	20240110	112900	2653466655	4105	4110	4110	4105	34
450	20240110	112800	2653327020	4105	4105	4105	4105	0
451	20240110	112700	2653327020	4105	4105	4105	4105	36
452	20240110	112600	2653179240	4105	4100	4110	4100	115
453	20240110	112500	2652707605	4100	4105	4105	4100	272
454	20240110	112400	2651592190	4110	4115	4115	4110	1037
455	20240110	112300	2647329330	4110	4110	4110	4110	246
456	20240110	112200	2646318270	4110	4100	4110	4100	3
457	20240110	112100	2646305960	4100	4095	4100	4090	120
458	20240110	112000	2645814995	4085	4085	4085	4085	245
459	20240110	111900	2644814170	4080	4100	4100	4080	2704
460	20240110	111800	2633767645	4100	4100	4100	4100	11
461	20240110	111700	2633722545	4090	4095	4095	4090	886
462	20240110	111600	2630098410	4100	4095	4100	4090	49
463	20240110	111500	2629897750	4095	4100	4100	4095	262
464	20240110	111400	2628824755	4100	4100	4100	4100	215
465	20240110	111300	2627943255	4090	4095	4095	4090	276
466	20240110	111200	2626814005	4100	4100	4100	4100	235
467	20240110	111100	2625850505	4090	4090	4090	4090	0
468	20240110	111000	2625850505	4090	4090	4090	4090	619
469	20240110	110900	2623318795	4090	4100	4100	4090	580
470	20240110	110800	2620943595	4100	4090	4100	4090	632
471	20240110	110700	2618358705	4090	4095	4095	4090	2898
472	20240110	110600	2606495540	4095	4095	4095	4095	648
473	20240110	110500	2603841980	4095	4095	4095	4095	243
474	20240110	110400	2602846895	4095	4095	4095	4095	52
475	20240110	110300	2602633955	4095	4090	4095	4090	104
476	20240110	110200	2602208095	4090	4095	4095	4090	1424
477	20240110	110100	2596376925	4100	4100	4100	4095	455
478	20240110	110000	2594511625	4100	4100	4100	4095	205
479	20240110	105900	2593671250	4100	4100	4100	4095	223
480	20240110	105800	2592757700	4100	4110	4110	4100	1937
481	20240110	105700	2584812735	4110	4110	4110	4110	0
482	20240110	105600	2584812735	4110	4110	4110	4105	125
483	20240110	105500	2584299135	4110	4100	4110	4100	111
484	20240110	105400	2583843435	4100	4105	4105	4100	316
485	20240110	105300	2582547810	4110	4100	4110	4100	208
486	20240110	105200	2581694930	4100	4100	4110	4100	2485
487	20240110	105100	2571506230	4100	4100	4100	4100	111
488	20240110	105000	2571051130	4100	4100	4105	4100	6409
489	20240110	104900	2544773615	4105	4105	4105	4105	618
490	20240110	104800	2542236725	4105	4100	4105	4100	2491
491	20240110	104700	2532023325	4110	4110	4110	4110	201
492	20240110	104600	2531197215	4100	4105	4105	4100	2285
493	20240110	104500	2521826490	4100	4110	4110	4100	289
494	20240110	104400	2520640110	4105	4105	4105	4105	100
495	20240110	104300	2520229610	4100	4100	4100	4100	2673
496	20240110	104200	2509270310	4100	4105	4105	4095	4870
497	20240110	104100	2489296270	4105	4105	4105	4105	364
498	20240110	104000	2487802050	4105	4105	4105	4105	54
499	20240110	103900	2487580380	4110	4110	4110	4110	634
500	20240110	103800	2484974640	4110	4110	4115	4105	912
501	20240110	103700	2481226170	4110	4105	4110	4105	540
502	20240110	103600	2479006965	4110	4120	4120	4110	2664
503	20240110	103500	2468048550	4120	4120	4120	4120	83
504	20240110	103400	2467706590	4120	4115	4120	4115	317
505	20240110	103300	2466401355	4115	4110	4115	4110	250
506	20240110	103200	2465372680	4115	4120	4120	4115	339
507	20240110	103100	2463976090	4120	4115	4120	4110	174
508	20240110	103000	2463260210	4115	4115	4115	4115	184
509	20240110	102900	2462503050	4120	4115	4120	4115	433
510	20240110	102800	2460719340	4115	4110	4115	4110	1105
511	20240110	102700	2456172510	4110	4110	4115	4105	701
512	20240110	102600	2453290435	4110	4105	4110	4105	483
513	20240110	102500	2451306270	4105	4110	4110	4105	285
514	20240110	102400	2450135300	4110	4105	4110	4105	553
515	20240110	102300	2447864985	4105	4110	4110	4105	677
516	20240110	102200	2445082715	4110	4110	4110	4110	47
517	20240110	102100	2444889545	4105	4105	4110	4105	141
518	20240110	102000	2444310690	4100	4100	4100	4100	0
519	20240110	101900	2444310690	4100	4100	4110	4100	74
520	20240110	101800	2444007240	4095	4090	4095	4090	1062
521	20240110	101700	2439663645	4085	4090	4090	4085	807
522	20240110	101600	2436366045	4085	4085	4085	4085	842
523	20240110	101500	2432926475	4085	4090	4090	4085	248
524	20240110	101400	2431912255	4090	4080	4090	4080	315
525	20240110	101300	2430625680	4080	4085	4085	4080	115
526	20240110	101200	2430156410	4080	4085	4090	4080	3794
527	20240110	101100	2414667505	4090	4090	4090	4085	377
528	20240110	101000	2413125975	4090	4090	4090	4090	345
529	20240110	100900	2411714925	4090	4100	4100	4090	1898
530	20240110	100800	2403944425	4095	4100	4100	4095	1233
531	20240110	100700	2398890125	4100	4110	4110	4095	192
532	20240110	100600	2398102920	4095	4115	4115	4090	535
533	20240110	100500	2395913070	4090	4090	4105	4090	1524
534	20240110	100400	2389669220	4090	4080	4090	4080	558
535	20240110	100300	2387392240	4080	4080	4085	4075	1798
536	20240110	100200	2380056740	4080	4080	4085	4075	3335
537	20240110	100100	2366443110	4080	4085	4085	4080	5824
538	20240110	100000	2342680190	4085	4085	4085	4080	1124
539	20240110	095900	2338088665	4085	4100	4100	4085	6185
540	20240110	095800	2312809250	4100	4095	4100	4090	1231
541	20240110	095700	2307771330	4095	4095	4095	4095	8
542	20240110	095600	2307738570	4090	4095	4100	4090	1018
543	20240110	095500	2303571000	4095	4090	4095	4090	1079
544	20240110	095400	2299156810	4095	4090	4095	4090	954
545	20240110	095300	2295252180	4090	4100	4100	4090	269
546	20240110	095200	2294150905	4100	4095	4100	4090	1591
547	20240110	095100	2287635195	4100	4100	4100	4095	223
548	20240110	095000	2286721145	4095	4105	4105	4095	643
549	20240110	094900	2284086685	4095	4105	4105	4095	249
550	20240110	094800	2283065410	4105	4105	4105	4105	107
551	20240110	094700	2282626175	4085	4090	4105	4080	4378
552	20240110	094600	2264756545	4090	4095	4095	4085	5177
553	20240110	094500	2243587870	4090	4095	4110	4090	1875
554	20240110	094400	2235912200	4095	4110	4110	4095	6358
555	20240110	094300	2209855540	4105	4105	4115	4100	743
556	20240110	094200	2206807070	4100	4100	4115	4100	1516
557	20240110	094100	2200591320	4100	4120	4120	4100	2900
558	20240110	094000	2188687280	4120	4120	4125	4110	2212
559	20240110	093900	2179584085	4125	4135	4135	4125	3810
560	20240110	093800	2163857750	4135	4130	4135	4130	567
561	20240110	093700	2161515155	4135	4130	4135	4130	553
562	20240110	093600	2159231075	4130	4135	4135	4130	351
563	20240110	093500	2157780775	4135	4140	4140	4130	2304
564	20240110	093400	2148257445	4140	4150	4150	4135	802
565	20240110	093300	2144938375	4130	4120	4170	4120	4906
566	20240110	093200	2124554680	4110	4095	4120	4095	4120
567	20240110	093100	2107663350	4095	4105	4105	4095	4917
568	20240110	093000	2087510290	4100	4105	4105	4090	9988
569	20240110	092900	2046557405	4105	4140	4140	4100	10153
570	20240110	092800	2004733400	4140	4150	4150	4140	8473
571	20240110	092700	1969615405	4150	4155	4155	4150	3149
572	20240110	092600	1956544440	4155	4160	4170	4155	1966
573	20240110	092500	1948375560	4160	4160	4160	4155	1137
574	20240110	092400	1943650105	4160	4155	4170	4155	2919
575	20240110	092300	1931495570	4155	4155	4155	4150	1069
576	20240110	092200	1927054550	4150	4155	4165	4145	1586
577	20240110	092100	1920466860	4145	4165	4170	4145	3514
578	20240110	092000	1905874720	4155	4150	4170	4150	2045
579	20240110	091900	1897374435	4155	4165	4165	4150	10152
580	20240110	091800	1855181470	4165	4170	4175	4160	4532
581	20240110	091700	1836307230	4170	4170	4170	4165	2743
582	20240110	091600	1824871135	4170	4180	4190	4165	3589
583	20240110	091500	1809901740	4175	4155	4200	4150	3995
584	20240110	091400	1793280670	4160	4205	4205	4155	21506
585	20240110	091300	1703195285	4205	4210	4215	4205	3175
586	20240110	091200	1689833400	4210	4200	4235	4195	3109
587	20240110	091100	1676741020	4195	4220	4220	4190	20996
588	20240110	091000	1588541240	4225	4260	4285	4220	16305
589	20240110	090900	1519389135	4260	4285	4285	4240	11500
590	20240110	090800	1470445830	4285	4280	4300	4275	3835
591	20240110	090700	1454011445	4280	4240	4315	4240	6751
592	20240110	090600	1425276810	4245	4315	4320	4240	73724
593	20240110	090500	1109162335	4320	4310	4320	4310	19030
594	20240110	090400	1027081515	4310	4335	4340	4305	28340
595	20240110	090300	904535515	4330	4305	4330	4305	20652
596	20240110	090200	815289870	4310	4320	4330	4300	31719
597	20240110	090100	678494975	4315	4325	4355	4315	42979
598	20240110	090000	492115635	4330	4365	4370	4300	113230