KissMeData/058730/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	193900	201872310	4170	4170	4170	4170	3597
3	20240110	193800	201872310	4170	4170	4170	4170	0
4	20240110	193700	201872310	4170	4170	4170	4170	0
5	20240110	193600	201872310	4170	4170	4170	4170	0
6	20240110	193500	201872310	4170	4170	4170	4170	0
7	20240110	193400	201872310	4170	4170	4170	4170	0
8	20240110	193300	201872310	4170	4170	4170	4170	0
9	20240110	193200	201872310	4170	4170	4170	4170	0
10	20240110	193100	201872310	4170	4170	4170	4170	0
11	20240110	193000	201872310	4170	4170	4170	4170	0
12	20240110	192900	201872310	4170	4170	4170	4170	0
13	20240110	192800	201872310	4170	4170	4170	4170	0
14	20240110	192700	201872310	4170	4170	4170	4170	0
15	20240110	192600	201872310	4170	4170	4170	4170	0
16	20240110	192500	201872310	4170	4170	4170	4170	0
17	20240110	192400	201872310	4170	4170	4170	4170	0
18	20240110	192300	201872310	4170	4170	4170	4170	0
19	20240110	192200	201872310	4170	4170	4170	4170	0
20	20240110	192100	201872310	4170	4170	4170	4170	0
21	20240110	192000	201872310	4170	4170	4170	4170	0
22	20240110	191900	201872310	4170	4170	4170	4170	0
23	20240110	191800	201872310	4170	4170	4170	4170	0
24	20240110	191700	201872310	4170	4170	4170	4170	0
25	20240110	191600	201872310	4170	4170	4170	4170	0
26	20240110	191500	201872310	4170	4170	4170	4170	0
27	20240110	191400	201872310	4170	4170	4170	4170	0
28	20240110	191300	201872310	4170	4170	4170	4170	0
29	20240110	191200	201872310	4170	4170	4170	4170	0
30	20240110	191100	201872310	4170	4170	4170	4170	0
31	20240110	191000	201872310	4170	4170	4170	4170	0
32	20240110	190900	201872310	4170	4170	4170	4170	3597
33	20240110	190800	201872310	4170	4170	4170	4170	0
34	20240110	190700	201872310	4170	4170	4170	4170	0
35	20240110	190600	201872310	4170	4170	4170	4170	0
36	20240110	190500	201872310	4170	4170	4170	4170	0
37	20240110	190400	201872310	4170	4170	4170	4170	0
38	20240110	190300	201872310	4170	4170	4170	4170	0
39	20240110	190200	201872310	4170	4170	4170	4170	0
40	20240110	190100	201872310	4170	4170	4170	4170	0
41	20240110	190000	201872310	4170	4170	4170	4170	0
42	20240110	185900	201872310	4170	4170	4170	4170	0
43	20240110	185800	201872310	4170	4170	4170	4170	0
44	20240110	185700	201872310	4170	4170	4170	4170	0
45	20240110	185600	201872310	4170	4170	4170	4170	0
46	20240110	185500	201872310	4170	4170	4170	4170	0
47	20240110	185400	201872310	4170	4170	4170	4170	0
48	20240110	185300	201872310	4170	4170	4170	4170	0
49	20240110	185200	201872310	4170	4170	4170	4170	0
50	20240110	185100	201872310	4170	4170	4170	4170	0
51	20240110	185000	201872310	4170	4170	4170	4170	0
52	20240110	184900	201872310	4170	4170	4170	4170	0
53	20240110	184800	201872310	4170	4170	4170	4170	0
54	20240110	184700	201872310	4170	4170	4170	4170	0
55	20240110	184600	201872310	4170	4170	4170	4170	0
56	20240110	184500	201872310	4170	4170	4170	4170	0
57	20240110	184400	201872310	4170	4170	4170	4170	0
58	20240110	184300	201872310	4170	4170	4170	4170	0
59	20240110	184200	201872310	4170	4170	4170	4170	0
60	20240110	184100	201872310	4170	4170	4170	4170	0
61	20240110	184000	201872310	4170	4170	4170	4170	0
62	20240110	183900	201872310	4170	4170	4170	4170	3597
63	20240110	183800	201872310	4170	4170	4170	4170	0
64	20240110	183700	201872310	4170	4170	4170	4170	0
65	20240110	183600	201872310	4170	4170	4170	4170	0
66	20240110	183500	201872310	4170	4170	4170	4170	0
67	20240110	183400	201872310	4170	4170	4170	4170	0
68	20240110	183300	201872310	4170	4170	4170	4170	0
69	20240110	183200	201872310	4170	4170	4170	4170	0
70	20240110	183100	201872310	4170	4170	4170	4170	0
71	20240110	183000	201872310	4170	4170	4170	4170	0
72	20240110	182900	201872310	4170	4170	4170	4170	0
73	20240110	182800	201872310	4170	4170	4170	4170	0
74	20240110	182700	201872310	4170	4170	4170	4170	0
75	20240110	182600	201872310	4170	4170	4170	4170	0
76	20240110	182500	201872310	4170	4170	4170	4170	0
77	20240110	182400	201872310	4170	4170	4170	4170	0
78	20240110	182300	201872310	4170	4170	4170	4170	0
79	20240110	182200	201872310	4170	4170	4170	4170	0
80	20240110	182100	201872310	4170	4170	4170	4170	0
81	20240110	182000	201872310	4170	4170	4170	4170	0
82	20240110	181900	201872310	4170	4170	4170	4170	0
83	20240110	181800	201872310	4170	4170	4170	4170	0
84	20240110	181700	201872310	4170	4170	4170	4170	0
85	20240110	181600	201872310	4170	4170	4170	4170	0
86	20240110	181500	201872310	4170	4170	4170	4170	0
87	20240110	181400	201872310	4170	4170	4170	4170	0
88	20240110	181300	201872310	4170	4170	4170	4170	0
89	20240110	181200	201872310	4170	4170	4170	4170	0
90	20240110	181100	201872310	4170	4170	4170	4170	0
91	20240110	181000	201872310	4170	4170	4170	4170	0
92	20240110	180900	201872310	4170	4170	4170	4170	3597
93	20240110	180800	201872310	4170	4170	4170	4170	0
94	20240110	180700	201872310	4170	4170	4170	4170	0
95	20240110	180600	201872310	4170	4170	4170	4170	0
96	20240110	180500	201872310	4170	4170	4170	4170	0
97	20240110	180400	201872310	4170	4170	4170	4170	0
98	20240110	180300	201872310	4170	4170	4170	4170	0
99	20240110	180200	201872310	4170	4170	4170	4170	0
100	20240110	180100	201872310	4170	4170	4170	4170	0
101	20240110	180000	201872310	4170	4170	4170	4170	0
102	20240110	175900	201872310	4170	4170	4170	4170	0
103	20240110	175800	201872310	4170	4170	4170	4170	0
104	20240110	175700	201872310	4170	4170	4170	4170	0
105	20240110	175600	201872310	4170	4170	4170	4170	0
106	20240110	175500	201872310	4170	4170	4170	4170	0
107	20240110	175400	201872310	4170	4170	4170	4170	0
108	20240110	175300	201872310	4170	4170	4170	4170	0
109	20240110	175200	201872310	4170	4170	4170	4170	0
110	20240110	175100	201872310	4170	4170	4170	4170	0
111	20240110	175000	201872310	4170	4170	4170	4170	0
112	20240110	174900	201872310	4170	4170	4170	4170	0
113	20240110	174800	201872310	4170	4170	4170	4170	0
114	20240110	174700	201872310	4170	4170	4170	4170	0
115	20240110	174600	201872310	4170	4170	4170	4170	0
116	20240110	174500	201872310	4170	4170	4170	4170	0
117	20240110	174400	201872310	4170	4170	4170	4170	0
118	20240110	174300	201872310	4170	4170	4170	4170	0
119	20240110	174200	201872310	4170	4170	4170	4170	0
120	20240110	174100	201872310	4170	4170	4170	4170	0
121	20240110	174000	201872310	4170	4170	4170	4170	0
122	20240110	173900	201872310	4170	4170	4170	4170	3597
123	20240110	173800	201872310	4170	4170	4170	4170	0
124	20240110	173700	201872310	4170	4170	4170	4170	0
125	20240110	173600	201872310	4170	4170	4170	4170	0
126	20240110	173500	201872310	4170	4170	4170	4170	0
127	20240110	173400	201872310	4170	4170	4170	4170	0
128	20240110	173300	201872310	4170	4170	4170	4170	0
129	20240110	173200	201872310	4170	4170	4170	4170	0
130	20240110	173100	201872310	4170	4170	4170	4170	0
131	20240110	173000	201872310	4170	4170	4170	4170	0
132	20240110	172900	201872310	4170	4170	4170	4170	0
133	20240110	172800	201872310	4170	4170	4170	4170	0
134	20240110	172700	201872310	4170	4170	4170	4170	0
135	20240110	172600	201872310	4170	4170	4170	4170	0
136	20240110	172500	201872310	4170	4170	4170	4170	0
137	20240110	172400	201872310	4170	4170	4170	4170	0
138	20240110	172300	201872310	4170	4170	4170	4170	0
139	20240110	172200	201872310	4170	4170	4170	4170	0
140	20240110	172100	201872310	4170	4170	4170	4170	0
141	20240110	172000	201872310	4170	4170	4170	4170	0
142	20240110	171900	201872310	4170	4170	4170	4170	0
143	20240110	171800	201872310	4170	4170	4170	4170	0
144	20240110	171700	201872310	4170	4170	4170	4170	0
145	20240110	171600	201872310	4170	4170	4170	4170	0
146	20240110	171500	201872310	4170	4170	4170	4170	0
147	20240110	171400	201872310	4170	4170	4170	4170	0
148	20240110	171300	201872310	4170	4170	4170	4170	0
149	20240110	171200	201872310	4170	4170	4170	4170	0
150	20240110	171100	201872310	4170	4170	4170	4170	0
151	20240110	171000	201872310	4170	4170	4170	4170	0
152	20240110	170900	201872310	4170	4170	4170	4170	3597
153	20240110	170800	201872310	4170	4170	4170	4170	0
154	20240110	170700	201872310	4170	4170	4170	4170	0
155	20240110	170600	201872310	4170	4170	4170	4170	0
156	20240110	170500	201872310	4170	4170	4170	4170	0
157	20240110	170400	201872310	4170	4170	4170	4170	0
158	20240110	170300	201872310	4170	4170	4170	4170	0
159	20240110	170200	201872310	4170	4170	4170	4170	0
160	20240110	170100	201872310	4170	4170	4170	4170	0
161	20240110	170000	201872310	4170	4170	4170	4170	0
162	20240110	165900	201872310	4170	4170	4170	4170	0
163	20240110	165800	201872310	4170	4170	4170	4170	0
164	20240110	165700	201872310	4170	4170	4170	4170	0
165	20240110	165600	201872310	4170	4170	4170	4170	0
166	20240110	165500	201872310	4170	4170	4170	4170	0
167	20240110	165400	201872310	4170	4170	4170	4170	0
168	20240110	165300	201872310	4170	4170	4170	4170	0
169	20240110	165200	201872310	4170	4170	4170	4170	0
170	20240110	165100	201872310	4170	4170	4170	4170	0
171	20240110	165000	201872310	4170	4170	4170	4170	0
172	20240110	164900	201872310	4170	4170	4170	4170	0
173	20240110	164800	201872310	4170	4170	4170	4170	0
174	20240110	164700	201872310	4170	4170	4170	4170	0
175	20240110	164600	201872310	4170	4170	4170	4170	0
176	20240110	164500	201872310	4170	4170	4170	4170	0
177	20240110	164400	201872310	4170	4170	4170	4170	0
178	20240110	164300	201872310	4170	4170	4170	4170	0
179	20240110	164200	201872310	4170	4170	4170	4170	0
180	20240110	164100	201872310	4170	4170	4170	4170	0
181	20240110	164000	201872310	4170	4170	4170	4170	0
182	20240110	163900	201872310	4170	4170	4170	4170	3597
183	20240110	163800	201872310	4170	4170	4170	4170	0
184	20240110	163700	201872310	4170	4170	4170	4170	0
185	20240110	163600	201872310	4170	4170	4170	4170	0
186	20240110	163500	201872310	4170	4170	4170	4170	0
187	20240110	163400	201872310	4170	4170	4170	4170	0
188	20240110	163300	201872310	4170	4170	4170	4170	0
189	20240110	163200	201872310	4170	4170	4170	4170	0
190	20240110	163100	201872310	4170	4170	4170	4170	0
191	20240110	163000	201872310	4170	4170	4170	4170	0
192	20240110	162900	201872310	4170	4170	4170	4170	0
193	20240110	162800	201872310	4170	4170	4170	4170	0
194	20240110	162700	201872310	4170	4170	4170	4170	0
195	20240110	162600	201872310	4170	4170	4170	4170	0
196	20240110	162500	201872310	4170	4170	4170	4170	0
197	20240110	162400	201872310	4170	4170	4170	4170	0
198	20240110	162300	201872310	4170	4170	4170	4170	0
199	20240110	162200	201872310	4170	4170	4170	4170	0
200	20240110	162100	201872310	4170	4170	4170	4170	0
201	20240110	162000	201872310	4170	4170	4170	4170	0
202	20240110	161900	201872310	4170	4170	4170	4170	0
203	20240110	161800	201872310	4170	4170	4170	4170	0
204	20240110	161700	201872310	4170	4170	4170	4170	0
205	20240110	161600	201872310	4170	4170	4170	4170	0
206	20240110	161500	201872310	4170	4170	4170	4170	0
207	20240110	161400	201872310	4170	4170	4170	4170	0
208	20240110	161300	201872310	4170	4170	4170	4170	0
209	20240110	161200	201872310	4170	4170	4170	4170	0
210	20240110	161100	201872310	4170	4170	4170	4170	0
211	20240110	161000	201872310	4170	4170	4170	4170	0
212	20240110	160900	201872310	4170	4170	4170	4170	3597
213	20240110	160800	201872310	4170	4170	4170	4170	0
214	20240110	160700	201872310	4170	4170	4170	4170	0
215	20240110	160600	201872310	4170	4170	4170	4170	0
216	20240110	160500	201872310	4170	4170	4170	4170	0
217	20240110	160400	201872310	4170	4170	4170	4170	0
218	20240110	160300	201872310	4170	4170	4170	4170	0
219	20240110	160200	201872310	4170	4170	4170	4170	0
220	20240110	160100	201872310	4170	4170	4170	4170	0
221	20240110	160000	201872310	4170	4170	4170	4170	0
222	20240110	155900	201872310	4170	4170	4170	4170	0
223	20240110	155800	201872310	4170	4170	4170	4170	0
224	20240110	155700	201872310	4170	4170	4170	4170	0
225	20240110	155600	201872310	4170	4170	4170	4170	0
226	20240110	155500	201872310	4170	4170	4170	4170	0
227	20240110	155400	201872310	4170	4170	4170	4170	0
228	20240110	155300	201872310	4170	4170	4170	4170	0
229	20240110	155200	201872310	4170	4170	4170	4170	0
230	20240110	155100	201872310	4170	4170	4170	4170	0
231	20240110	155000	201872310	4170	4170	4170	4170	0
232	20240110	154900	201872310	4170	4170	4170	4170	0
233	20240110	154800	201872310	4170	4170	4170	4170	0
234	20240110	154700	201872310	4170	4170	4170	4170	0
235	20240110	154600	201872310	4170	4170	4170	4170	0
236	20240110	154500	201872310	4170	4170	4170	4170	0
237	20240110	154400	201872310	4170	4170	4170	4170	0
238	20240110	154300	201872310	4170	4170	4170	4170	0
239	20240110	154200	201872310	4170	4170	4170	4170	0
240	20240110	154100	201872310	4170	4170	4170	4170	0
241	20240110	154000	201872310	4170	4170	4170	4170	0
242	20240110	153900	201872310	4170	4170	4170	4170	3597
243	20240110	153800	201872310	4170	4170	4170	4170	0
244	20240110	153700	201872310	4170	4170	4170	4170	0
245	20240110	153600	201872310	4170	4170	4170	4170	0
246	20240110	153500	201872310	4170	4170	4170	4170	0
247	20240110	153400	201872310	4170	4170	4170	4170	0
248	20240110	153300	201872310	4170	4170	4170	4170	0
249	20240110	153200	201872310	4170	4170	4170	4170	0
250	20240110	153100	201872310	4170	4170	4170	4170	0
251	20240110	153000	201872310	4170	4170	4170	4170	3597
252	20240110	152900	186872820	4155	4155	4155	4155	0
253	20240110	152800	186872820	4155	4155	4155	4155	0
254	20240110	152700	186872820	4155	4155	4155	4155	0
255	20240110	152600	186872820	4155	4155	4155	4155	0
256	20240110	152500	186872820	4155	4155	4155	4155	0
257	20240110	152400	186872820	4155	4155	4155	4155	0
258	20240110	152300	186872820	4155	4155	4155	4155	0
259	20240110	152200	186872820	4155	4155	4155	4155	0
260	20240110	152100	186872820	4155	4155	4155	4155	0
261	20240110	152000	186872820	4155	4155	4155	4155	0
262	20240110	151900	186872820	4155	4135	4155	4135	437
263	20240110	151800	185064610	4135	4135	4135	4135	20
264	20240110	151700	184981910	4120	4130	4130	4120	1405
265	20240110	151600	179189295	4135	4135	4135	4135	0
266	20240110	151500	179189295	4135	4135	4135	4135	2
267	20240110	151400	179181025	4135	4140	4140	4135	153
268	20240110	151300	178548345	4140	4130	4140	4130	1235
269	20240110	151200	173445110	4130	4125	4130	4120	800
270	20240110	151100	170143960	4135	4135	4135	4135	0
271	20240110	151000	170143960	4135	4135	4135	4135	0
272	20240110	150900	170143960	4135	4135	4135	4135	0
273	20240110	150800	170143960	4135	4135	4135	4135	1
274	20240110	150700	170139825	4120	4120	4120	4120	0
275	20240110	150600	170139825	4120	4130	4130	4120	500
276	20240110	150500	168075435	4130	4130	4130	4130	83
277	20240110	150400	167732645	4130	4130	4130	4130	0
278	20240110	150300	167732645	4130	4130	4130	4130	0
279	20240110	150200	167732645	4130	4130	4130	4130	0
280	20240110	150100	167732645	4130	4130	4130	4130	0
281	20240110	150000	167732645	4130	4130	4130	4130	0
282	20240110	145900	167732645	4130	4130	4130	4130	1
283	20240110	145800	167728515	4130	4130	4130	4130	0
284	20240110	145700	167728515	4130	4130	4130	4130	0
285	20240110	145600	167728515	4130	4130	4130	4130	0
286	20240110	145500	167728515	4130	4130	4130	4130	0
287	20240110	145400	167728515	4130	4130	4130	4130	2
288	20240110	145300	167720255	4130	4130	4130	4130	28
289	20240110	145200	167604615	4130	4130	4130	4130	0
290	20240110	145100	167604615	4130	4130	4130	4130	0
291	20240110	145000	167604615	4130	4130	4130	4130	0
292	20240110	144900	167604615	4130	4130	4130	4130	20
293	20240110	144800	167522015	4130	4130	4130	4130	2
294	20240110	144700	167513755	4135	4135	4135	4135	0
295	20240110	144600	167513755	4135	4135	4135	4135	0
296	20240110	144500	167513755	4135	4130	4135	4130	606
297	20240110	144400	165010970	4120	4120	4120	4120	0
298	20240110	144300	165010970	4120	4120	4120	4120	0
299	20240110	144200	165010970	4120	4120	4120	4120	0
300	20240110	144100	165010970	4120	4120	4120	4120	0
301	20240110	144000	165010970	4120	4120	4120	4120	10
302	20240110	143900	164969770	4130	4130	4130	4130	0
303	20240110	143800	164969770	4130	4130	4130	4130	0
304	20240110	143700	164969770	4130	4130	4130	4130	0
305	20240110	143600	164969770	4130	4130	4130	4130	0
306	20240110	143500	164969770	4130	4120	4130	4120	13
307	20240110	143400	164916200	4130	4130	4130	4130	0
308	20240110	143300	164916200	4130	4130	4130	4130	0
309	20240110	143200	164916200	4130	4130	4130	4130	0
310	20240110	143100	164916200	4130	4130	4130	4130	200
311	20240110	143000	164090200	4130	4130	4130	4130	0
312	20240110	142900	164090200	4130	4130	4130	4130	101
313	20240110	142800	163673070	4120	4120	4120	4120	105
314	20240110	142700	163240470	4130	4130	4130	4130	0
315	20240110	142600	163240470	4130	4130	4130	4130	0
316	20240110	142500	163240470	4130	4130	4130	4130	0
317	20240110	142400	163240470	4130	4130	4130	4130	0
318	20240110	142300	163240470	4130	4130	4130	4130	0
319	20240110	142200	163240470	4130	4130	4130	4130	0
320	20240110	142100	163240470	4130	4130	4130	4130	0
321	20240110	142000	163240470	4130	4125	4130	4125	62
322	20240110	141900	162984515	4125	4125	4125	4125	0
323	20240110	141800	162984515	4125	4120	4125	4120	45
324	20240110	141700	162799110	4120	4120	4120	4120	838
325	20240110	141600	159346550	4120	4120	4120	4120	0
326	20240110	141500	159346550	4120	4125	4125	4120	13
327	20240110	141400	159292940	4125	4125	4125	4125	0
328	20240110	141300	159292940	4125	4125	4125	4125	0
329	20240110	141200	159292940	4125	4125	4125	4125	1
330	20240110	141100	159288815	4125	4125	4125	4125	0
331	20240110	141000	159288815	4125	4125	4125	4125	1
332	20240110	140900	159284690	4115	4115	4115	4115	805
333	20240110	140800	155972115	4115	4115	4115	4115	0
334	20240110	140700	155972115	4115	4115	4115	4115	0
335	20240110	140600	155972115	4115	4115	4115	4115	417
336	20240110	140500	154256160	4125	4125	4125	4125	0
337	20240110	140400	154256160	4125	4125	4125	4125	10
338	20240110	140300	154214910	4115	4120	4120	4115	750
339	20240110	140200	151128650	4115	4115	4115	4115	0
340	20240110	140100	151128650	4115	4120	4120	4115	2000
341	20240110	140000	142890285	4120	4120	4120	4120	0
342	20240110	135900	142890285	4120	4120	4120	4120	0
343	20240110	135800	142890285	4120	4120	4120	4120	0
344	20240110	135700	142890285	4120	4120	4120	4120	1
345	20240110	135600	142886165	4125	4125	4125	4125	0
346	20240110	135500	142886165	4125	4125	4125	4125	0
347	20240110	135400	142886165	4125	4125	4125	4125	0
348	20240110	135300	142886165	4125	4125	4125	4125	0
349	20240110	135200	142886165	4125	4125	4125	4125	0
350	20240110	135100	142886165	4125	4125	4125	4125	0
351	20240110	135000	142886165	4125	4125	4125	4125	0
352	20240110	134900	142886165	4125	4125	4125	4125	0
353	20240110	134800	142886165	4125	4125	4125	4125	0
354	20240110	134700	142886165	4125	4125	4125	4125	6
355	20240110	134600	142861415	4120	4120	4120	4120	0
356	20240110	134500	142861415	4120	4120	4120	4120	50
357	20240110	134400	142655415	4125	4125	4125	4125	1
358	20240110	134300	142651290	4120	4120	4120	4120	50
359	20240110	134200	142445290	4125	4125	4125	4125	0
360	20240110	134100	142445290	4125	4125	4125	4125	0
361	20240110	134000	142445290	4125	4125	4125	4125	3
362	20240110	133900	142432915	4125	4125	4125	4125	13
363	20240110	133800	142379290	4125	4125	4125	4125	0
364	20240110	133700	142379290	4125	4125	4125	4125	0
365	20240110	133600	142379290	4125	4125	4125	4125	0
366	20240110	133500	142379290	4125	4125	4125	4125	0
367	20240110	133400	142379290	4125	4125	4125	4125	0
368	20240110	133300	142379290	4125	4125	4125	4125	0
369	20240110	133200	142379290	4125	4125	4125	4125	0
370	20240110	133100	142379290	4125	4125	4125	4125	0
371	20240110	133000	142379290	4125	4125	4125	4125	0
372	20240110	132900	142379290	4125	4125	4125	4125	320
373	20240110	132800	141059290	4125	4125	4125	4125	1
374	20240110	132700	141055165	4120	4120	4120	4120	0
375	20240110	132600	141055165	4120	4120	4120	4120	0
376	20240110	132500	141055165	4120	4120	4120	4120	0
377	20240110	132400	141055165	4120	4120	4120	4120	0
378	20240110	132300	141055165	4120	4120	4120	4120	0
379	20240110	132200	141055165	4120	4120	4120	4120	0
380	20240110	132100	141055165	4120	4120	4120	4120	0
381	20240110	132000	141055165	4120	4120	4120	4120	647
382	20240110	131900	138389525	4120	4120	4120	4120	0
383	20240110	131800	138389525	4120	4120	4120	4120	0
384	20240110	131700	138389525	4120	4120	4120	4120	0
385	20240110	131600	138389525	4120	4120	4120	4120	500
386	20240110	131500	136329525	4125	4125	4125	4125	0
387	20240110	131400	136329525	4125	4125	4125	4125	0
388	20240110	131300	136329525	4125	4125	4125	4125	50
389	20240110	131200	136123275	4125	4125	4125	4125	0
390	20240110	131100	136123275	4125	4125	4125	4125	0
391	20240110	131000	136123275	4125	4125	4125	4125	0
392	20240110	130900	136123275	4125	4125	4125	4125	0
393	20240110	130800	136123275	4125	4125	4125	4125	0
394	20240110	130700	136123275	4125	4125	4125	4125	60
395	20240110	130600	135875775	4125	4125	4125	4125	2
396	20240110	130500	135867525	4125	4125	4125	4125	0
397	20240110	130400	135867525	4125	4125	4125	4125	0
398	20240110	130300	135867525	4125	4125	4125	4125	65
399	20240110	130200	135599400	4125	4125	4125	4125	0
400	20240110	130100	135599400	4125	4125	4125	4125	0
401	20240110	130000	135599400	4125	4125	4125	4125	0
402	20240110	125900	135599400	4125	4125	4125	4125	0
403	20240110	125800	135599400	4125	4125	4125	4125	2
404	20240110	125700	135591150	4120	4120	4120	4120	426
405	20240110	125600	133836030	4125	4125	4125	4125	0
406	20240110	125500	133836030	4125	4125	4125	4125	1
407	20240110	125400	133831905	4120	4120	4120	4120	0
408	20240110	125300	133831905	4120	4120	4120	4120	0
409	20240110	125200	133831905	4120	4120	4120	4120	600
410	20240110	125100	131359905	4120	4120	4120	4120	1000
411	20240110	125000	127239905	4125	4125	4125	4125	0
412	20240110	124900	127239905	4125	4125	4125	4125	6
413	20240110	124800	127215155	4125	4125	4125	4125	2
414	20240110	124700	127206905	4125	4125	4125	4125	0
415	20240110	124600	127206905	4125	4125	4125	4125	49
416	20240110	124500	127004780	4125	4125	4125	4125	2
417	20240110	124400	126996530	4120	4120	4120	4120	0
418	20240110	124300	126996530	4120	4125	4125	4120	1300
419	20240110	124200	121639030	4130	4130	4130	4130	0
420	20240110	124100	121639030	4130	4130	4130	4130	0
421	20240110	124000	121639030	4130	4130	4130	4130	60
422	20240110	123900	121391230	4135	4135	4135	4135	0
423	20240110	123800	121391230	4135	4135	4135	4135	15
424	20240110	123700	121329205	4135	4135	4135	4135	0
425	20240110	123600	121329205	4135	4135	4135	4135	0
426	20240110	123500	121329205	4135	4135	4135	4135	0
427	20240110	123400	121329205	4135	4135	4135	4135	21
428	20240110	123300	121242370	4130	4130	4130	4130	0
429	20240110	123200	121242370	4130	4130	4130	4130	0
430	20240110	123100	121242370	4130	4130	4130	4130	0
431	20240110	123000	121242370	4130	4130	4130	4130	0
432	20240110	122900	121242370	4130	4130	4130	4130	0
433	20240110	122800	121242370	4130	4130	4130	4130	0
434	20240110	122700	121242370	4130	4130	4130	4130	186
435	20240110	122600	120474190	4130	4130	4130	4130	10
436	20240110	122500	120432890	4125	4125	4125	4125	0
437	20240110	122400	120432890	4125	4125	4125	4125	1145
438	20240110	122300	115709765	4130	4130	4130	4130	0
439	20240110	122200	115709765	4130	4130	4130	4130	0
440	20240110	122100	115709765	4130	4130	4130	4130	0
441	20240110	122000	115709765	4130	4130	4130	4130	0
442	20240110	121900	115709765	4130	4130	4130	4130	0
443	20240110	121800	115709765	4130	4130	4130	4130	0
444	20240110	121700	115709765	4130	4130	4130	4130	1
445	20240110	121600	115705635	4130	4130	4130	4130	0
446	20240110	121500	115705635	4130	4130	4130	4130	0
447	20240110	121400	115705635	4130	4130	4130	4130	1
448	20240110	121300	115701505	4130	4130	4130	4130	4
449	20240110	121200	115684985	4130	4130	4130	4130	29
450	20240110	121100	115565215	4135	4135	4135	4135	0
451	20240110	121000	115565215	4135	4135	4135	4135	0
452	20240110	120900	115565215	4135	4135	4135	4135	0
453	20240110	120800	115565215	4135	4135	4135	4135	0
454	20240110	120700	115565215	4135	4135	4135	4135	1
455	20240110	120600	115561080	4135	4135	4135	4135	500
456	20240110	120500	113493580	4135	4135	4135	4135	0
457	20240110	120400	113493580	4135	4135	4135	4135	0
458	20240110	120300	113493580	4135	4135	4135	4135	0
459	20240110	120200	113493580	4135	4135	4135	4135	0
460	20240110	120100	113493580	4135	4135	4135	4135	1
461	20240110	120000	113489445	4135	4135	4135	4135	0
462	20240110	115900	113489445	4135	4135	4135	4135	3
463	20240110	115800	113477040	4135	4135	4135	4135	0
464	20240110	115700	113477040	4135	4135	4135	4135	0
465	20240110	115600	113477040	4135	4135	4135	4135	1
466	20240110	115500	113472905	4130	4130	4130	4130	1
467	20240110	115400	113468775	4135	4135	4135	4135	0
468	20240110	115300	113468775	4135	4135	4135	4135	0
469	20240110	115200	113468775	4135	4135	4135	4135	1
470	20240110	115100	113464640	4135	4135	4135	4135	0
471	20240110	115000	113464640	4135	4135	4135	4135	0
472	20240110	114900	113464640	4135	4135	4135	4135	1
473	20240110	114800	113460505	4135	4135	4135	4135	1
474	20240110	114700	113456370	4135	4135	4135	4135	1
475	20240110	114600	113452235	4140	4140	4140	4140	0
476	20240110	114500	113452235	4140	4140	4140	4140	0
477	20240110	114400	113452235	4140	4140	4140	4140	0
478	20240110	114300	113452235	4140	4135	4140	4135	2
479	20240110	114200	113443960	4130	4130	4130	4130	44
480	20240110	114100	113262240	4130	4130	4130	4130	0
481	20240110	114000	113262240	4130	4130	4130	4130	1
482	20240110	113900	113258110	4125	4125	4125	4125	0
483	20240110	113800	113258110	4125	4135	4140	4125	251
484	20240110	113700	112222430	4135	4135	4135	4135	477
485	20240110	113600	110250035	4135	4135	4135	4135	241
486	20240110	113500	109253500	4135	4135	4135	4135	0
487	20240110	113400	109253500	4135	4135	4135	4135	1
488	20240110	113300	109249365	4135	4135	4135	4135	0
489	20240110	113200	109249365	4135	4135	4135	4135	0
490	20240110	113100	109249365	4135	4135	4135	4135	1
491	20240110	113000	109245230	4130	4130	4130	4130	0
492	20240110	112900	109245230	4130	4130	4130	4130	0
493	20240110	112800	109245230	4130	4130	4130	4130	100
494	20240110	112700	108832230	4135	4135	4135	4135	1
495	20240110	112600	108828095	4135	4135	4135	4135	2
496	20240110	112500	108819825	4135	4135	4135	4135	0
497	20240110	112400	108819825	4135	4135	4135	4135	0
498	20240110	112300	108819825	4135	4135	4135	4135	0
499	20240110	112200	108819825	4135	4135	4135	4135	1
500	20240110	112100	108815690	4135	4135	4135	4135	1
501	20240110	112000	108811555	4135	4135	4135	4135	0
502	20240110	111900	108811555	4135	4135	4135	4135	0
503	20240110	111800	108811555	4135	4135	4135	4135	1
504	20240110	111700	108807420	4130	4130	4130	4130	0
505	20240110	111600	108807420	4130	4130	4130	4130	1
506	20240110	111500	108803290	4130	4130	4130	4130	1
507	20240110	111400	108799160	4130	4130	4130	4130	40
508	20240110	111300	108633960	4130	4130	4130	4130	301
509	20240110	111200	107390830	4130	4130	4130	4130	342
510	20240110	111100	105978370	4130	4130	4130	4130	0
511	20240110	111000	105978370	4130	4130	4130	4130	1
512	20240110	110900	105974240	4125	4125	4125	4125	0
513	20240110	110800	105974240	4125	4125	4125	4125	0
514	20240110	110700	105974240	4125	4125	4125	4125	184
515	20240110	110600	105215240	4130	4130	4130	4130	1
516	20240110	110500	105211110	4130	4130	4130	4130	0
517	20240110	110400	105211110	4130	4130	4130	4130	1
518	20240110	110300	105206980	4130	4130	4130	4130	6
519	20240110	110200	105182200	4130	4130	4130	4130	0
520	20240110	110100	105182200	4130	4130	4130	4130	101
521	20240110	110000	104765070	4130	4130	4130	4130	0
522	20240110	105900	104765070	4130	4130	4130	4130	100
523	20240110	105800	104352070	4130	4130	4130	4130	0
524	20240110	105700	104352070	4130	4130	4130	4130	3
525	20240110	105600	104339680	4130	4130	4130	4130	0
526	20240110	105500	104339680	4130	4130	4130	4130	0
527	20240110	105400	104339680	4130	4130	4130	4130	20
528	20240110	105300	104257080	4130	4130	4130	4130	1
529	20240110	105200	104252950	4130	4130	4130	4130	1
530	20240110	105100	104248820	4130	4130	4130	4130	0
531	20240110	105000	104248820	4130	4130	4130	4130	0
532	20240110	104900	104248820	4130	4130	4130	4130	0
533	20240110	104800	104248820	4130	4130	4130	4130	1
534	20240110	104700	104244690	4130	4130	4130	4130	0
535	20240110	104600	104244690	4130	4130	4130	4130	0
536	20240110	104500	104244690	4130	4130	4130	4130	1
537	20240110	104400	104240560	4130	4130	4130	4130	0
538	20240110	104300	104240560	4130	4130	4130	4130	1
539	20240110	104200	104236430	4125	4125	4125	4125	18
540	20240110	104100	104162180	4125	4125	4125	4125	1
541	20240110	104000	104158055	4125	4125	4125	4125	29
542	20240110	103900	104038430	4125	4125	4125	4125	1
543	20240110	103800	104034305	4125	4125	4125	4125	11
544	20240110	103700	103988930	4125	4125	4125	4125	0
545	20240110	103600	103988930	4125	4125	4125	4125	1
546	20240110	103500	103984805	4125	4125	4125	4125	0
547	20240110	103400	103984805	4125	4125	4125	4125	150
548	20240110	103300	103366055	4125	4125	4125	4125	20
549	20240110	103200	103283555	4125	4125	4125	4125	1
550	20240110	103100	103279430	4125	4125	4125	4125	0
551	20240110	103000	103279430	4125	4125	4125	4125	6
552	20240110	102900	103254680	4125	4125	4125	4125	0
553	20240110	102800	103254680	4125	4125	4125	4125	0
554	20240110	102700	103254680	4125	4125	4125	4125	3
555	20240110	102600	103242305	4125	4125	4125	4125	0
556	20240110	102500	103242305	4125	4125	4125	4125	0
557	20240110	102400	103242305	4125	4125	4125	4125	0
558	20240110	102300	103242305	4125	4125	4125	4125	1
559	20240110	102200	103238180	4125	4125	4125	4125	0
560	20240110	102100	103238180	4125	4125	4125	4125	1
561	20240110	102000	103234055	4120	4120	4120	4120	2
562	20240110	101900	103225815	4120	4120	4120	4120	20
563	20240110	101800	103143415	4115	4120	4120	4115	795
564	20240110	101700	99868025	4120	4125	4125	4120	215
565	20240110	101600	98982075	4125	4125	4125	4125	501
566	20240110	101500	96915450	4130	4130	4130	4130	0
567	20240110	101400	96915450	4130	4130	4130	4130	2
568	20240110	101300	96907190	4130	4130	4130	4130	0
569	20240110	101200	96907190	4130	4135	4135	4130	2
570	20240110	101100	96898925	4130	4135	4135	4130	2
571	20240110	101000	96890660	4120	4120	4120	4120	0
572	20240110	100900	96890660	4120	4135	4135	4120	91
573	20240110	100800	96515725	4120	4130	4130	4120	111
574	20240110	100700	96057400	4130	4130	4135	4130	2352
575	20240110	100600	86343630	4135	4135	4135	4135	1
576	20240110	100500	86339495	4135	4140	4140	4135	4
577	20240110	100400	86322945	4115	4115	4115	4115	0
578	20240110	100300	86322945	4115	4130	4130	4115	51
579	20240110	100200	86112950	4135	4140	4140	4135	6
580	20240110	100100	86088130	4135	4135	4140	4135	9
581	20240110	100000	86050895	4135	4135	4135	4135	2
582	20240110	095900	86042625	4110	4110	4110	4110	0
583	20240110	095800	86042625	4110	4140	4140	4110	7271
584	20240110	095700	56042485	4145	4145	4145	4145	1
585	20240110	095600	56038340	4145	4145	4145	4145	1
586	20240110	095500	56034195	4135	4135	4135	4135	0
587	20240110	095400	56034195	4135	4135	4135	4135	0
588	20240110	095300	56034195	4135	4140	4140	4135	425
589	20240110	095200	54276695	4140	4140	4140	4140	276
590	20240110	095100	53134055	4140	4140	4140	4140	16
591	20240110	095000	53067815	4140	4140	4140	4140	0
592	20240110	094900	53067815	4140	4140	4140	4140	11
593	20240110	094800	53022275	4135	4140	4140	4135	1953
594	20240110	094700	44946615	4140	4140	4140	4140	0
595	20240110	094600	44946615	4140	4135	4140	4135	934
596	20240110	094500	41084460	4145	4145	4145	4145	0
597	20240110	094400	41084460	4145	4145	4145	4145	1
598	20240110	094300	41080315	4140	4140	4140	4140	2
599	20240110	094200	41072035	4140	4140	4140	4140	40
600	20240110	094100	40906435	4140	4140	4140	4140	0
601	20240110	094000	40906435	4140	4140	4140	4140	52
602	20240110	093900	40691155	4140	4140	4140	4140	56
603	20240110	093800	40459315	4145	4145	4145	4145	1
604	20240110	093700	40455170	4145	4145	4145	4145	1
605	20240110	093600	40451025	4145	4145	4145	4145	53
606	20240110	093500	40231340	4145	4145	4145	4145	1
607	20240110	093400	40227195	4145	4145	4145	4145	20
608	20240110	093300	40144295	4145	4145	4145	4145	2
609	20240110	093200	40136005	4150	4145	4150	4135	356
610	20240110	093100	38660855	4145	4145	4145	4145	2
611	20240110	093000	38652565	4135	4140	4140	4135	1061
612	20240110	092900	34264025	4155	4155	4155	4155	0
613	20240110	092800	34264025	4155	4155	4155	4155	1
614	20240110	092700	34259870	4140	4140	4140	4140	0
615	20240110	092600	34259870	4140	4150	4150	4140	102
616	20240110	092500	33837570	4150	4145	4150	4145	966
617	20240110	092400	29828685	4150	4150	4150	4150	0
618	20240110	092300	29828685	4150	4150	4150	4150	4
619	20240110	092200	29812085	4150	4150	4150	4150	2
620	20240110	092100	29803785	4145	4145	4145	4145	0
621	20240110	092000	29803785	4145	4145	4145	4145	1
622	20240110	091900	29799640	4145	4140	4145	4140	151
623	20240110	091800	29173750	4145	4145	4145	4145	0
624	20240110	091700	29173750	4145	4145	4145	4145	0
625	20240110	091600	29173750	4145	4155	4155	4145	53
626	20240110	091500	28953800	4155	4155	4155	4155	0
627	20240110	091400	28953800	4155	4155	4155	4155	1
628	20240110	091300	28949645	4155	4155	4155	4155	1
629	20240110	091200	28945490	4135	4140	4140	4135	98
630	20240110	091100	28540245	4140	4140	4140	4140	197
631	20240110	091000	27724665	4160	4160	4160	4160	1
632	20240110	090900	27720505	4135	4140	4140	4135	1145
633	20240110	090800	22985615	4165	4165	4165	4165	0
634	20240110	090700	22985615	4165	4165	4165	4165	80
635	20240110	090600	22652415	4170	4170	4170	4170	0
636	20240110	090500	22652415	4170	4170	4170	4140	3503
637	20240110	090400	8149575	4160	4160	4160	4160	11
638	20240110	090300	8103815	4160	4165	4165	4160	1653
639	20240110	090200	1219120	4165	4160	4165	4160	180
640	20240110	090100	470020	4160	4160	4160	4140	112
641	20240110	090000	4160	4160	4160	4160	4160	1