KissMeData/187270/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	203300	419233065	4670	4670	4670	4670	2337
3	20240110	203200	419233065	4670	4670	4670	4670	0
4	20240110	203100	419233065	4670	4670	4670	4670	0
5	20240110	203000	419233065	4670	4670	4670	4670	0
6	20240110	202900	419233065	4670	4670	4670	4670	0
7	20240110	202800	419233065	4670	4670	4670	4670	0
8	20240110	202700	419233065	4670	4670	4670	4670	0
9	20240110	202600	419233065	4670	4670	4670	4670	0
10	20240110	202500	419233065	4670	4670	4670	4670	0
11	20240110	202400	419233065	4670	4670	4670	4670	0
12	20240110	202300	419233065	4670	4670	4670	4670	0
13	20240110	202200	419233065	4670	4670	4670	4670	0
14	20240110	202100	419233065	4670	4670	4670	4670	0
15	20240110	202000	419233065	4670	4670	4670	4670	0
16	20240110	201900	419233065	4670	4670	4670	4670	0
17	20240110	201800	419233065	4670	4670	4670	4670	0
18	20240110	201700	419233065	4670	4670	4670	4670	0
19	20240110	201600	419233065	4670	4670	4670	4670	0
20	20240110	201500	419233065	4670	4670	4670	4670	0
21	20240110	201400	419233065	4670	4670	4670	4670	0
22	20240110	201300	419233065	4670	4670	4670	4670	0
23	20240110	201200	419233065	4670	4670	4670	4670	0
24	20240110	201100	419233065	4670	4670	4670	4670	0
25	20240110	201000	419233065	4670	4670	4670	4670	0
26	20240110	200900	419233065	4670	4670	4670	4670	0
27	20240110	200800	419233065	4670	4670	4670	4670	0
28	20240110	200700	419233065	4670	4670	4670	4670	0
29	20240110	200600	419233065	4670	4670	4670	4670	0
30	20240110	200500	419233065	4670	4670	4670	4670	0
31	20240110	200400	419233065	4670	4670	4670	4670	0
32	20240110	200300	419233065	4670	4670	4670	4670	2337
33	20240110	200200	419233065	4670	4670	4670	4670	0
34	20240110	200100	419233065	4670	4670	4670	4670	0
35	20240110	200000	419233065	4670	4670	4670	4670	0
36	20240110	195900	419233065	4670	4670	4670	4670	0
37	20240110	195800	419233065	4670	4670	4670	4670	0
38	20240110	195700	419233065	4670	4670	4670	4670	0
39	20240110	195600	419233065	4670	4670	4670	4670	0
40	20240110	195500	419233065	4670	4670	4670	4670	0
41	20240110	195400	419233065	4670	4670	4670	4670	0
42	20240110	195300	419233065	4670	4670	4670	4670	0
43	20240110	195200	419233065	4670	4670	4670	4670	0
44	20240110	195100	419233065	4670	4670	4670	4670	0
45	20240110	195000	419233065	4670	4670	4670	4670	0
46	20240110	194900	419233065	4670	4670	4670	4670	0
47	20240110	194800	419233065	4670	4670	4670	4670	0
48	20240110	194700	419233065	4670	4670	4670	4670	0
49	20240110	194600	419233065	4670	4670	4670	4670	0
50	20240110	194500	419233065	4670	4670	4670	4670	0
51	20240110	194400	419233065	4670	4670	4670	4670	0
52	20240110	194300	419233065	4670	4670	4670	4670	0
53	20240110	194200	419233065	4670	4670	4670	4670	0
54	20240110	194100	419233065	4670	4670	4670	4670	0
55	20240110	194000	419233065	4670	4670	4670	4670	0
56	20240110	193900	419233065	4670	4670	4670	4670	0
57	20240110	193800	419233065	4670	4670	4670	4670	0
58	20240110	193700	419233065	4670	4670	4670	4670	0
59	20240110	193600	419233065	4670	4670	4670	4670	0
60	20240110	193500	419233065	4670	4670	4670	4670	0
61	20240110	193400	419233065	4670	4670	4670	4670	0
62	20240110	193300	419233065	4670	4670	4670	4670	2337
63	20240110	193200	419233065	4670	4670	4670	4670	0
64	20240110	193100	419233065	4670	4670	4670	4670	0
65	20240110	193000	419233065	4670	4670	4670	4670	0
66	20240110	192900	419233065	4670	4670	4670	4670	0
67	20240110	192800	419233065	4670	4670	4670	4670	0
68	20240110	192700	419233065	4670	4670	4670	4670	0
69	20240110	192600	419233065	4670	4670	4670	4670	0
70	20240110	192500	419233065	4670	4670	4670	4670	0
71	20240110	192400	419233065	4670	4670	4670	4670	0
72	20240110	192300	419233065	4670	4670	4670	4670	0
73	20240110	192200	419233065	4670	4670	4670	4670	0
74	20240110	192100	419233065	4670	4670	4670	4670	0
75	20240110	192000	419233065	4670	4670	4670	4670	0
76	20240110	191900	419233065	4670	4670	4670	4670	0
77	20240110	191800	419233065	4670	4670	4670	4670	0
78	20240110	191700	419233065	4670	4670	4670	4670	0
79	20240110	191600	419233065	4670	4670	4670	4670	0
80	20240110	191500	419233065	4670	4670	4670	4670	0
81	20240110	191400	419233065	4670	4670	4670	4670	0
82	20240110	191300	419233065	4670	4670	4670	4670	0
83	20240110	191200	419233065	4670	4670	4670	4670	0
84	20240110	191100	419233065	4670	4670	4670	4670	0
85	20240110	191000	419233065	4670	4670	4670	4670	0
86	20240110	190900	419233065	4670	4670	4670	4670	0
87	20240110	190800	419233065	4670	4670	4670	4670	0
88	20240110	190700	419233065	4670	4670	4670	4670	0
89	20240110	190600	419233065	4670	4670	4670	4670	0
90	20240110	190500	419233065	4670	4670	4670	4670	0
91	20240110	190400	419233065	4670	4670	4670	4670	0
92	20240110	190300	419233065	4670	4670	4670	4670	2337
93	20240110	190200	419233065	4670	4670	4670	4670	0
94	20240110	190100	419233065	4670	4670	4670	4670	0
95	20240110	190000	419233065	4670	4670	4670	4670	0
96	20240110	185900	419233065	4670	4670	4670	4670	0
97	20240110	185800	419233065	4670	4670	4670	4670	0
98	20240110	185700	419233065	4670	4670	4670	4670	0
99	20240110	185600	419233065	4670	4670	4670	4670	0
100	20240110	185500	419233065	4670	4670	4670	4670	0
101	20240110	185400	419233065	4670	4670	4670	4670	0
102	20240110	185300	419233065	4670	4670	4670	4670	0
103	20240110	185200	419233065	4670	4670	4670	4670	0
104	20240110	185100	419233065	4670	4670	4670	4670	0
105	20240110	185000	419233065	4670	4670	4670	4670	0
106	20240110	184900	419233065	4670	4670	4670	4670	0
107	20240110	184800	419233065	4670	4670	4670	4670	0
108	20240110	184700	419233065	4670	4670	4670	4670	0
109	20240110	184600	419233065	4670	4670	4670	4670	0
110	20240110	184500	419233065	4670	4670	4670	4670	0
111	20240110	184400	419233065	4670	4670	4670	4670	0
112	20240110	184300	419233065	4670	4670	4670	4670	0
113	20240110	184200	419233065	4670	4670	4670	4670	0
114	20240110	184100	419233065	4670	4670	4670	4670	0
115	20240110	184000	419233065	4670	4670	4670	4670	0
116	20240110	183900	419233065	4670	4670	4670	4670	0
117	20240110	183800	419233065	4670	4670	4670	4670	0
118	20240110	183700	419233065	4670	4670	4670	4670	0
119	20240110	183600	419233065	4670	4670	4670	4670	0
120	20240110	183500	419233065	4670	4670	4670	4670	0
121	20240110	183400	419233065	4670	4670	4670	4670	0
122	20240110	183300	419233065	4670	4670	4670	4670	2337
123	20240110	183200	419233065	4670	4670	4670	4670	0
124	20240110	183100	419233065	4670	4670	4670	4670	0
125	20240110	183000	419233065	4670	4670	4670	4670	0
126	20240110	182900	419233065	4670	4670	4670	4670	0
127	20240110	182800	419233065	4670	4670	4670	4670	0
128	20240110	182700	419233065	4670	4670	4670	4670	0
129	20240110	182600	419233065	4670	4670	4670	4670	0
130	20240110	182500	419233065	4670	4670	4670	4670	0
131	20240110	182400	419233065	4670	4670	4670	4670	0
132	20240110	182300	419233065	4670	4670	4670	4670	0
133	20240110	182200	419233065	4670	4670	4670	4670	0
134	20240110	182100	419233065	4670	4670	4670	4670	0
135	20240110	182000	419233065	4670	4670	4670	4670	0
136	20240110	181900	419233065	4670	4670	4670	4670	0
137	20240110	181800	419233065	4670	4670	4670	4670	0
138	20240110	181700	419233065	4670	4670	4670	4670	0
139	20240110	181600	419233065	4670	4670	4670	4670	0
140	20240110	181500	419233065	4670	4670	4670	4670	0
141	20240110	181400	419233065	4670	4670	4670	4670	0
142	20240110	181300	419233065	4670	4670	4670	4670	0
143	20240110	181200	419233065	4670	4670	4670	4670	0
144	20240110	181100	419233065	4670	4670	4670	4670	0
145	20240110	181000	419233065	4670	4670	4670	4670	0
146	20240110	180900	419233065	4670	4670	4670	4670	0
147	20240110	180800	419233065	4670	4670	4670	4670	0
148	20240110	180700	419233065	4670	4670	4670	4670	0
149	20240110	180600	419233065	4670	4670	4670	4670	0
150	20240110	180500	419233065	4670	4670	4670	4670	0
151	20240110	180400	419233065	4670	4670	4670	4670	0
152	20240110	180300	419233065	4670	4670	4670	4670	2337
153	20240110	180200	419233065	4670	4670	4670	4670	0
154	20240110	180100	419233065	4670	4670	4670	4670	0
155	20240110	180000	419233065	4670	4670	4670	4670	0
156	20240110	175900	419233065	4670	4670	4670	4670	0
157	20240110	175800	419233065	4670	4670	4670	4670	0
158	20240110	175700	419233065	4670	4670	4670	4670	0
159	20240110	175600	419233065	4670	4670	4670	4670	0
160	20240110	175500	419233065	4670	4670	4670	4670	0
161	20240110	175400	419233065	4670	4670	4670	4670	0
162	20240110	175300	419233065	4670	4670	4670	4670	0
163	20240110	175200	419233065	4670	4670	4670	4670	0
164	20240110	175100	419233065	4670	4670	4670	4670	0
165	20240110	175000	419233065	4670	4670	4670	4670	0
166	20240110	174900	419233065	4670	4670	4670	4670	0
167	20240110	174800	419233065	4670	4670	4670	4670	0
168	20240110	174700	419233065	4670	4670	4670	4670	0
169	20240110	174600	419233065	4670	4670	4670	4670	0
170	20240110	174500	419233065	4670	4670	4670	4670	0
171	20240110	174400	419233065	4670	4670	4670	4670	0
172	20240110	174300	419233065	4670	4670	4670	4670	0
173	20240110	174200	419233065	4670	4670	4670	4670	0
174	20240110	174100	419233065	4670	4670	4670	4670	0
175	20240110	174000	419233065	4670	4670	4670	4670	0
176	20240110	173900	419233065	4670	4670	4670	4670	0
177	20240110	173800	419233065	4670	4670	4670	4670	0
178	20240110	173700	419233065	4670	4670	4670	4670	0
179	20240110	173600	419233065	4670	4670	4670	4670	0
180	20240110	173500	419233065	4670	4670	4670	4670	0
181	20240110	173400	419233065	4670	4670	4670	4670	0
182	20240110	173300	419233065	4670	4670	4670	4670	2337
183	20240110	173200	419233065	4670	4670	4670	4670	0
184	20240110	173100	419233065	4670	4670	4670	4670	0
185	20240110	173000	419233065	4670	4670	4670	4670	0
186	20240110	172900	419233065	4670	4670	4670	4670	0
187	20240110	172800	419233065	4670	4670	4670	4670	0
188	20240110	172700	419233065	4670	4670	4670	4670	0
189	20240110	172600	419233065	4670	4670	4670	4670	0
190	20240110	172500	419233065	4670	4670	4670	4670	0
191	20240110	172400	419233065	4670	4670	4670	4670	0
192	20240110	172300	419233065	4670	4670	4670	4670	0
193	20240110	172200	419233065	4670	4670	4670	4670	0
194	20240110	172100	419233065	4670	4670	4670	4670	0
195	20240110	172000	419233065	4670	4670	4670	4670	0
196	20240110	171900	419233065	4670	4670	4670	4670	0
197	20240110	171800	419233065	4670	4670	4670	4670	0
198	20240110	171700	419233065	4670	4670	4670	4670	0
199	20240110	171600	419233065	4670	4670	4670	4670	0
200	20240110	171500	419233065	4670	4670	4670	4670	0
201	20240110	171400	419233065	4670	4670	4670	4670	0
202	20240110	171300	419233065	4670	4670	4670	4670	0
203	20240110	171200	419233065	4670	4670	4670	4670	0
204	20240110	171100	419233065	4670	4670	4670	4670	0
205	20240110	171000	419233065	4670	4670	4670	4670	0
206	20240110	170900	419233065	4670	4670	4670	4670	0
207	20240110	170800	419233065	4670	4670	4670	4670	0
208	20240110	170700	419233065	4670	4670	4670	4670	0
209	20240110	170600	419233065	4670	4670	4670	4670	0
210	20240110	170500	419233065	4670	4670	4670	4670	0
211	20240110	170400	419233065	4670	4670	4670	4670	0
212	20240110	170300	419233065	4670	4670	4670	4670	2337
213	20240110	170200	419233065	4670	4670	4670	4670	0
214	20240110	170100	419233065	4670	4670	4670	4670	0
215	20240110	170000	419233065	4670	4670	4670	4670	0
216	20240110	165900	419233065	4670	4670	4670	4670	0
217	20240110	165800	419233065	4670	4670	4670	4670	0
218	20240110	165700	419233065	4670	4670	4670	4670	0
219	20240110	165600	419233065	4670	4670	4670	4670	0
220	20240110	165500	419233065	4670	4670	4670	4670	0
221	20240110	165400	419233065	4670	4670	4670	4670	0
222	20240110	165300	419233065	4670	4670	4670	4670	0
223	20240110	165200	419233065	4670	4670	4670	4670	0
224	20240110	165100	419233065	4670	4670	4670	4670	0
225	20240110	165000	419233065	4670	4670	4670	4670	0
226	20240110	164900	419233065	4670	4670	4670	4670	0
227	20240110	164800	419233065	4670	4670	4670	4670	0
228	20240110	164700	419233065	4670	4670	4670	4670	0
229	20240110	164600	419233065	4670	4670	4670	4670	0
230	20240110	164500	419233065	4670	4670	4670	4670	0
231	20240110	164400	419233065	4670	4670	4670	4670	0
232	20240110	164300	419233065	4670	4670	4670	4670	0
233	20240110	164200	419233065	4670	4670	4670	4670	0
234	20240110	164100	419233065	4670	4670	4670	4670	0
235	20240110	164000	419233065	4670	4670	4670	4670	0
236	20240110	163900	419233065	4670	4670	4670	4670	0
237	20240110	163800	419233065	4670	4670	4670	4670	0
238	20240110	163700	419233065	4670	4670	4670	4670	0
239	20240110	163600	419233065	4670	4670	4670	4670	0
240	20240110	163500	419233065	4670	4670	4670	4670	0
241	20240110	163400	419233065	4670	4670	4670	4670	0
242	20240110	163300	419233065	4670	4670	4670	4670	2337
243	20240110	163200	419233065	4670	4670	4670	4670	0
244	20240110	163100	419233065	4670	4670	4670	4670	0
245	20240110	163000	419233065	4670	4670	4670	4670	0
246	20240110	162900	419233065	4670	4670	4670	4670	0
247	20240110	162800	419233065	4670	4670	4670	4670	0
248	20240110	162700	419233065	4670	4670	4670	4670	0
249	20240110	162600	419233065	4670	4670	4670	4670	0
250	20240110	162500	419233065	4670	4670	4670	4670	0
251	20240110	162400	419233065	4670	4670	4670	4670	0
252	20240110	162300	419233065	4670	4670	4670	4670	0
253	20240110	162200	419233065	4670	4670	4670	4670	0
254	20240110	162100	419233065	4670	4670	4670	4670	0
255	20240110	162000	419233065	4670	4670	4670	4670	0
256	20240110	161900	419233065	4670	4670	4670	4670	0
257	20240110	161800	419233065	4670	4670	4670	4670	0
258	20240110	161700	419233065	4670	4670	4670	4670	0
259	20240110	161600	419233065	4670	4670	4670	4670	0
260	20240110	161500	419233065	4670	4670	4670	4670	0
261	20240110	161400	419233065	4670	4670	4670	4670	0
262	20240110	161300	419233065	4670	4670	4670	4670	0
263	20240110	161200	419233065	4670	4670	4670	4670	0
264	20240110	161100	419233065	4670	4670	4670	4670	0
265	20240110	161000	419233065	4670	4670	4670	4670	0
266	20240110	160900	419233065	4670	4670	4670	4670	0
267	20240110	160800	419233065	4670	4670	4670	4670	0
268	20240110	160700	419233065	4670	4670	4670	4670	0
269	20240110	160600	419233065	4670	4670	4670	4670	0
270	20240110	160500	419233065	4670	4670	4670	4670	0
271	20240110	160400	419233065	4670	4670	4670	4670	0
272	20240110	160300	419233065	4670	4670	4670	4670	2337
273	20240110	160200	419233065	4670	4670	4670	4670	0
274	20240110	160100	419233065	4670	4670	4670	4670	0
275	20240110	160000	419233065	4670	4670	4670	4670	0
276	20240110	155900	419233065	4670	4670	4670	4670	0
277	20240110	155800	419233065	4670	4670	4670	4670	0
278	20240110	155700	419233065	4670	4670	4670	4670	0
279	20240110	155600	419233065	4670	4670	4670	4670	0
280	20240110	155500	419233065	4670	4670	4670	4670	0
281	20240110	155400	419233065	4670	4670	4670	4670	0
282	20240110	155300	419233065	4670	4670	4670	4670	0
283	20240110	155200	419233065	4670	4670	4670	4670	0
284	20240110	155100	419233065	4670	4670	4670	4670	0
285	20240110	155000	419233065	4670	4670	4670	4670	0
286	20240110	154900	419233065	4670	4670	4670	4670	0
287	20240110	154800	419233065	4670	4670	4670	4670	0
288	20240110	154700	419233065	4670	4670	4670	4670	0
289	20240110	154600	419233065	4670	4670	4670	4670	0
290	20240110	154500	419233065	4670	4670	4670	4670	0
291	20240110	154400	419233065	4670	4670	4670	4670	0
292	20240110	154300	419233065	4670	4670	4670	4670	0
293	20240110	154200	419233065	4670	4670	4670	4670	0
294	20240110	154100	419233065	4670	4670	4670	4670	0
295	20240110	154000	419233065	4670	4670	4670	4670	0
296	20240110	153900	419233065	4670	4670	4670	4670	0
297	20240110	153800	419233065	4670	4670	4670	4670	0
298	20240110	153700	419233065	4670	4670	4670	4670	0
299	20240110	153600	419233065	4670	4670	4670	4670	0
300	20240110	153500	419233065	4670	4670	4670	4670	0
301	20240110	153400	419233065	4670	4670	4670	4670	0
302	20240110	153300	419233065	4670	4670	4670	4670	2337
303	20240110	153200	419233065	4670	4670	4670	4670	0
304	20240110	153100	419233065	4670	4670	4670	4670	0
305	20240110	153000	419233065	4670	4670	4670	4670	2337
306	20240110	152900	408319275	4675	4675	4675	4675	0
307	20240110	152800	408319275	4675	4675	4675	4675	0
308	20240110	152700	408319275	4675	4675	4675	4675	0
309	20240110	152600	408319275	4675	4675	4675	4675	0
310	20240110	152500	408319275	4675	4675	4675	4675	0
311	20240110	152400	408319275	4675	4675	4675	4675	0
312	20240110	152300	408319275	4675	4675	4675	4675	0
313	20240110	152200	408319275	4675	4675	4675	4675	0
314	20240110	152100	408319275	4675	4675	4675	4675	0
315	20240110	152000	408319275	4675	4675	4675	4675	0
316	20240110	151900	408319275	4675	4665	4675	4665	275
317	20240110	151800	407035735	4665	4655	4675	4650	1108
318	20240110	151700	401877865	4655	4655	4660	4655	568
319	20240110	151600	399233820	4655	4665	4665	4655	800
320	20240110	151500	395505775	4665	4675	4675	4665	539
321	20240110	151400	392991080	4675	4675	4675	4675	49
322	20240110	151300	392762005	4675	4675	4675	4675	350
323	20240110	151200	391125755	4670	4675	4675	4670	101
324	20240110	151100	390654080	4685	4685	4685	4685	1
325	20240110	151000	390649395	4690	4690	4690	4690	0
326	20240110	150900	390649395	4690	4690	4690	4690	0
327	20240110	150800	390649395	4690	4690	4690	4690	67
328	20240110	150700	390335165	4665	4665	4665	4665	50
329	20240110	150600	390101915	4665	4665	4665	4665	0
330	20240110	150500	390101915	4665	4665	4665	4665	0
331	20240110	150400	390101915	4665	4665	4665	4665	0
332	20240110	150300	390101915	4665	4690	4690	4665	2
333	20240110	150200	390092560	4690	4690	4690	4690	0
334	20240110	150100	390092560	4690	4690	4690	4690	2
335	20240110	150000	390083180	4695	4695	4695	4695	0
336	20240110	145900	390083180	4695	4695	4695	4695	0
337	20240110	145800	390083180	4695	4695	4695	4695	19
338	20240110	145700	389993975	4660	4660	4660	4660	0
339	20240110	145600	389993975	4660	4660	4660	4660	1100
340	20240110	145500	384867975	4695	4695	4695	4695	10
341	20240110	145400	384821025	4695	4695	4695	4695	0
342	20240110	145300	384821025	4695	4695	4695	4695	0
343	20240110	145200	384821025	4695	4695	4695	4695	0
344	20240110	145100	384821025	4695	4695	4695	4695	0
345	20240110	145000	384821025	4695	4695	4695	4695	0
346	20240110	144900	384821025	4695	4695	4695	4695	0
347	20240110	144800	384821025	4695	4690	4695	4690	519
348	20240110	144700	382386600	4685	4680	4685	4680	2
349	20240110	144600	382377235	4685	4685	4685	4685	89
350	20240110	144500	381960270	4680	4680	4680	4660	1282
351	20240110	144400	375961310	4675	4675	4675	4675	11
352	20240110	144300	375909885	4660	4670	4670	4660	12
353	20240110	144200	375853955	4660	4660	4660	4660	0
354	20240110	144100	375853955	4660	4660	4660	4660	295
355	20240110	144000	374479255	4660	4660	4660	4660	5
356	20240110	143900	374455955	4655	4660	4660	4655	239
357	20240110	143800	373342905	4655	4660	4670	4655	782
358	20240110	143700	369698700	4660	4660	4660	4660	0
359	20240110	143600	369698700	4660	4675	4675	4660	150
360	20240110	143500	368997900	4680	4680	4680	4680	10
361	20240110	143400	368951100	4660	4660	4660	4660	0
362	20240110	143300	368951100	4660	4660	4660	4660	30
363	20240110	143200	368811300	4660	4660	4660	4660	0
364	20240110	143100	368811300	4660	4660	4660	4660	130
365	20240110	143000	368205500	4660	4660	4660	4660	36
366	20240110	142900	368037740	4675	4675	4675	4675	96
367	20240110	142800	367588940	4660	4660	4660	4660	0
368	20240110	142700	367588940	4660	4665	4665	4660	1616
369	20240110	142600	360054935	4670	4670	4670	4670	384
370	20240110	142500	358261655	4670	4670	4670	4670	110
371	20240110	142400	357747955	4670	4670	4670	4670	0
372	20240110	142300	357747955	4670	4670	4670	4670	0
373	20240110	142200	357747955	4670	4670	4670	4670	100
374	20240110	142100	357280955	4670	4670	4670	4670	0
375	20240110	142000	357280955	4670	4670	4670	4665	423
376	20240110	141900	355307495	4670	4670	4670	4670	0
377	20240110	141800	355307495	4670	4670	4670	4670	52
378	20240110	141700	355064655	4670	4670	4670	4670	3
379	20240110	141600	355050645	4675	4675	4675	4675	1
380	20240110	141500	355045970	4675	4675	4675	4675	0
381	20240110	141400	355045970	4675	4675	4675	4675	10
382	20240110	141300	354999220	4670	4670	4670	4670	0
383	20240110	141200	354999220	4670	4670	4670	4670	0
384	20240110	141100	354999220	4670	4670	4670	4670	50
385	20240110	141000	354765720	4670	4685	4685	4670	125
386	20240110	140900	354181840	4685	4685	4685	4685	0
387	20240110	140800	354181840	4685	4685	4685	4685	0
388	20240110	140700	354181840	4685	4685	4685	4685	0
389	20240110	140600	354181840	4685	4685	4685	4685	0
390	20240110	140500	354181840	4685	4685	4685	4685	0
391	20240110	140400	354181840	4685	4685	4685	4685	0
392	20240110	140300	354181840	4685	4670	4685	4665	109
393	20240110	140200	353672945	4665	4665	4665	4665	0
394	20240110	140100	353672945	4665	4665	4665	4665	0
395	20240110	140000	353672945	4665	4665	4665	4665	272
396	20240110	135900	352404065	4665	4685	4685	4665	1924
397	20240110	135800	343419565	4675	4675	4675	4675	0
398	20240110	135700	343419565	4675	4675	4675	4675	0
399	20240110	135600	343419565	4675	4675	4675	4675	0
400	20240110	135500	343419565	4675	4675	4675	4675	0
401	20240110	135400	343419565	4675	4675	4675	4675	0
402	20240110	135300	343419565	4675	4675	4675	4675	0
403	20240110	135200	343419565	4675	4675	4675	4675	0
404	20240110	135100	343419565	4675	4675	4675	4675	0
405	20240110	135000	343419565	4675	4675	4675	4675	0
406	20240110	134900	343419565	4675	4675	4675	4675	1001
407	20240110	134800	338739890	4675	4680	4680	4675	913
408	20240110	134700	334471075	4675	4675	4675	4675	0
409	20240110	134600	334471075	4675	4675	4675	4675	0
410	20240110	134500	334471075	4675	4675	4675	4675	0
411	20240110	134400	334471075	4675	4680	4680	4675	539
412	20240110	134300	331950080	4680	4680	4680	4680	23
413	20240110	134200	331842440	4680	4695	4700	4675	2662
414	20240110	134100	319382715	4680	4685	4685	4680	639
415	20240110	134000	316392185	4685	4685	4685	4685	4
416	20240110	133900	316373445	4685	4685	4685	4685	0
417	20240110	133800	316373445	4685	4685	4685	4685	0
418	20240110	133700	316373445	4685	4705	4750	4685	3378
419	20240110	133600	300452015	4705	4705	4705	4705	0
420	20240110	133500	300452015	4705	4705	4705	4705	0
421	20240110	133400	300452015	4705	4705	4705	4705	0
422	20240110	133300	300452015	4705	4705	4705	4705	0
423	20240110	133200	300452015	4705	4705	4705	4705	0
424	20240110	133100	300452015	4705	4705	4705	4705	10
425	20240110	133000	300404965	4705	4685	4705	4685	350
426	20240110	132900	298762460	4685	4685	4685	4685	0
427	20240110	132800	298762460	4685	4685	4685	4685	0
428	20240110	132700	298762460	4685	4670	4685	4670	821
429	20240110	132600	294923775	4670	4670	4670	4670	0
430	20240110	132500	294923775	4670	4670	4670	4670	0
431	20240110	132400	294923775	4670	4670	4670	4670	0
432	20240110	132300	294923775	4670	4670	4670	4670	0
433	20240110	132200	294923775	4670	4670	4670	4670	0
434	20240110	132100	294923775	4670	4670	4670	4670	7
435	20240110	132000	294891085	4675	4675	4675	4675	0
436	20240110	131900	294891085	4675	4675	4675	4675	0
437	20240110	131800	294891085	4675	4675	4675	4675	550
438	20240110	131700	292319835	4675	4675	4675	4675	200
439	20240110	131600	291384835	4670	4670	4670	4670	0
440	20240110	131500	291384835	4670	4670	4670	4670	0
441	20240110	131400	291384835	4670	4670	4670	4665	953
442	20240110	131300	286935680	4670	4670	4670	4670	0
443	20240110	131200	286935680	4670	4670	4670	4670	0
444	20240110	131100	286935680	4670	4675	4675	4670	724
445	20240110	131000	283552695	4675	4675	4675	4675	119
446	20240110	130900	282996370	4685	4685	4685	4685	0
447	20240110	130800	282996370	4685	4685	4685	4685	0
448	20240110	130700	282996370	4685	4685	4685	4685	50
449	20240110	130600	282762120	4690	4690	4690	4690	0
450	20240110	130500	282762120	4690	4690	4690	4690	0
451	20240110	130400	282762120	4690	4690	4690	4690	0
452	20240110	130300	282762120	4690	4690	4690	4690	0
453	20240110	130200	282762120	4690	4690	4690	4690	0
454	20240110	130100	282762120	4690	4690	4690	4690	0
455	20240110	130000	282762120	4690	4690	4690	4690	0
456	20240110	125900	282762120	4690	4690	4690	4690	10
457	20240110	125800	282715220	4670	4670	4670	4670	0
458	20240110	125700	282715220	4670	4670	4670	4670	0
459	20240110	125600	282715220	4670	4670	4670	4670	0
460	20240110	125500	282715220	4670	4670	4670	4670	0
461	20240110	125400	282715220	4670	4680	4680	4670	400
462	20240110	125300	280845355	4680	4680	4680	4680	0
463	20240110	125200	280845355	4680	4680	4680	4680	0
464	20240110	125100	280845355	4680	4680	4680	4680	0
465	20240110	125000	280845355	4680	4675	4680	4675	403
466	20240110	124900	278960855	4680	4680	4680	4680	0
467	20240110	124800	278960855	4680	4680	4680	4680	0
468	20240110	124700	278960855	4680	4680	4680	4680	1
469	20240110	124600	278956175	4675	4675	4675	4675	0
470	20240110	124500	278956175	4675	4675	4675	4675	0
471	20240110	124400	278956175	4675	4675	4675	4675	15
472	20240110	124300	278886050	4675	4675	4675	4675	0
473	20240110	124200	278886050	4675	4675	4675	4675	0
474	20240110	124100	278886050	4675	4675	4675	4675	0
475	20240110	124000	278886050	4675	4680	4680	4675	236
476	20240110	123900	277782665	4680	4680	4680	4680	32
477	20240110	123800	277632905	4680	4680	4680	4680	175
478	20240110	123700	276813905	4680	4680	4680	4680	484
479	20240110	123600	274548785	4680	4680	4680	4680	1987
480	20240110	123500	265249625	4670	4670	4670	4670	540
481	20240110	123400	262727825	4675	4675	4675	4675	173
482	20240110	123300	261919050	4690	4690	4690	4690	0
483	20240110	123200	261919050	4690	4690	4690	4690	0
484	20240110	123100	261919050	4690	4690	4690	4690	1
485	20240110	123000	261914360	4680	4680	4680	4680	0
486	20240110	122900	261914360	4680	4680	4680	4680	0
487	20240110	122800	261914360	4680	4690	4690	4680	2
488	20240110	122700	261904990	4690	4685	4690	4685	1474
489	20240110	122600	254998960	4685	4685	4685	4685	1742
490	20240110	122500	246837690	4670	4670	4670	4670	0
491	20240110	122400	246837690	4670	4670	4670	4670	213
492	20240110	122300	245842980	4680	4675	4680	4670	832
493	20240110	122200	241952180	4675	4675	4675	4675	0
494	20240110	122100	241952180	4675	4675	4675	4675	108
495	20240110	122000	241447280	4675	4675	4675	4675	0
496	20240110	121900	241447280	4675	4675	4675	4675	330
497	20240110	121800	239904530	4680	4680	4680	4680	0
498	20240110	121700	239904530	4680	4680	4680	4680	11
499	20240110	121600	239853050	4675	4675	4675	4675	1
500	20240110	121500	239848375	4675	4675	4675	4675	0
501	20240110	121400	239848375	4675	4675	4675	4675	0
502	20240110	121300	239848375	4675	4675	4675	4675	1
503	20240110	121200	239843700	4675	4675	4675	4675	0
504	20240110	121100	239843700	4675	4675	4675	4675	74
505	20240110	121000	239497750	4675	4685	4685	4675	220
506	20240110	120900	238468250	4685	4685	4685	4685	40
507	20240110	120800	238280850	4685	4685	4685	4685	640
508	20240110	120700	235282450	4685	4685	4685	4685	1
509	20240110	120600	235277765	4685	4685	4685	4685	8
510	20240110	120500	235240285	4670	4670	4670	4670	0
511	20240110	120400	235240285	4670	4670	4670	4670	0
512	20240110	120300	235240285	4670	4670	4670	4670	0
513	20240110	120200	235240285	4670	4670	4670	4670	69
514	20240110	120100	234918055	4670	4665	4670	4665	871
515	20240110	120000	230853985	4670	4670	4670	4670	360
516	20240110	115900	229172785	4685	4685	4685	4685	0
517	20240110	115800	229172785	4685	4685	4685	4685	1
518	20240110	115700	229168100	4685	4685	4685	4685	0
519	20240110	115600	229168100	4685	4685	4685	4685	203
520	20240110	115500	228217045	4685	4675	4685	4675	39
521	20240110	115400	228034620	4685	4685	4685	4685	200
522	20240110	115300	227097620	4685	4685	4685	4685	28
523	20240110	115200	226966440	4675	4675	4675	4675	0
524	20240110	115100	226966440	4675	4685	4685	4675	274
525	20240110	115000	225682990	4670	4670	4670	4670	0
526	20240110	114900	225682990	4670	4670	4670	4670	0
527	20240110	114800	225682990	4670	4670	4670	4670	0
528	20240110	114700	225682990	4670	4670	4670	4670	0
529	20240110	114600	225682990	4670	4670	4670	4670	125
530	20240110	114500	225099240	4670	4670	4670	4670	0
531	20240110	114400	225099240	4670	4670	4670	4670	6
532	20240110	114300	225071220	4680	4680	4680	4680	0
533	20240110	114200	225071220	4680	4680	4680	4680	0
534	20240110	114100	225071220	4680	4680	4680	4680	338
535	20240110	114000	223489380	4680	4680	4680	4680	0
536	20240110	113900	223489380	4680	4680	4680	4680	0
537	20240110	113800	223489380	4680	4680	4680	4680	100
538	20240110	113700	223021380	4675	4675	4675	4675	0
539	20240110	113600	223021380	4675	4675	4675	4675	0
540	20240110	113500	223021380	4675	4675	4675	4675	200
541	20240110	113400	222086380	4675	4675	4675	4675	0
542	20240110	113300	222086380	4675	4675	4675	4675	0
543	20240110	113200	222086380	4675	4675	4675	4675	0
544	20240110	113100	222086380	4675	4675	4675	4675	442
545	20240110	113000	220020030	4680	4680	4680	4680	0
546	20240110	112900	220020030	4680	4680	4680	4680	0
547	20240110	112800	220020030	4680	4680	4680	4680	0
548	20240110	112700	220020030	4680	4680	4680	4680	0
549	20240110	112600	220020030	4680	4680	4680	4680	1
550	20240110	112500	220015350	4680	4680	4680	4680	0
551	20240110	112400	220015350	4680	4685	4685	4680	944
552	20240110	112300	215596895	4690	4690	4690	4690	11
553	20240110	112200	215545305	4685	4685	4685	4685	0
554	20240110	112100	215545305	4685	4685	4685	4685	3
555	20240110	112000	215531250	4685	4685	4685	4685	0
556	20240110	111900	215531250	4685	4685	4685	4685	0
557	20240110	111800	215531250	4685	4685	4685	4685	210
558	20240110	111700	214547400	4685	4685	4685	4685	744
559	20240110	111600	211061760	4685	4685	4685	4685	0
560	20240110	111500	211061760	4685	4685	4685	4685	0
561	20240110	111400	211061760	4685	4685	4685	4685	0
562	20240110	111300	211061760	4685	4685	4685	4685	5
563	20240110	111200	211038335	4685	4685	4685	4685	31
564	20240110	111100	210893100	4685	4685	4685	4685	0
565	20240110	111000	210893100	4685	4685	4685	4685	120
566	20240110	110900	210330900	4685	4685	4685	4685	0
567	20240110	110800	210330900	4685	4685	4685	4685	4
568	20240110	110700	210312160	4685	4685	4685	4685	97
569	20240110	110600	209857715	4685	4680	4685	4680	2191
570	20240110	110500	199603550	4680	4680	4680	4680	0
571	20240110	110400	199603550	4680	4680	4680	4680	18
572	20240110	110300	199519310	4680	4680	4680	4680	29
573	20240110	110200	199383590	4685	4680	4685	4680	139
574	20240110	110100	198732845	4680	4680	4680	4680	362
575	20240110	110000	197038685	4685	4685	4685	4685	0
576	20240110	105900	197038685	4685	4685	4685	4685	0
577	20240110	105800	197038685	4685	4685	4685	4685	0
578	20240110	105700	197038685	4685	4685	4685	4685	0
579	20240110	105600	197038685	4685	4685	4685	4685	0
580	20240110	105500	197038685	4685	4685	4685	4685	0
581	20240110	105400	197038685	4685	4685	4685	4685	0
582	20240110	105300	197038685	4685	4685	4685	4685	0
583	20240110	105200	197038685	4685	4685	4685	4685	0
584	20240110	105100	197038685	4685	4690	4690	4685	682
585	20240110	105000	193841990	4695	4695	4695	4695	0
586	20240110	104900	193841990	4695	4695	4695	4695	82
587	20240110	104800	193457000	4695	4695	4695	4695	1
588	20240110	104700	193452305	4695	4695	4695	4695	250
589	20240110	104600	192278555	4700	4700	4700	4700	270
590	20240110	104500	191009555	4695	4695	4695	4695	0
591	20240110	104400	191009555	4695	4695	4695	4695	0
592	20240110	104300	191009555	4695	4695	4695	4695	0
593	20240110	104200	191009555	4695	4695	4695	4695	0
594	20240110	104100	191009555	4695	4695	4695	4695	0
595	20240110	104000	191009555	4695	4695	4695	4695	4
596	20240110	103900	190990775	4700	4700	4700	4700	1215
597	20240110	103800	185280275	4700	4700	4700	4700	1500
598	20240110	103700	178230275	4700	4705	4705	4700	1715
599	20240110	103600	170169755	4710	4710	4710	4710	1957
600	20240110	103500	160952285	4715	4715	4715	4715	0
601	20240110	103400	160952285	4715	4715	4715	4715	135
602	20240110	103300	160315760	4720	4720	4720	4720	0
603	20240110	103200	160315760	4720	4720	4720	4720	0
604	20240110	103100	160315760	4720	4720	4720	4720	0
605	20240110	103000	160315760	4720	4720	4720	4720	0
606	20240110	102900	160315760	4720	4720	4720	4720	40
607	20240110	102800	160126960	4720	4720	4720	4720	0
608	20240110	102700	160126960	4720	4710	4720	4710	1049
609	20240110	102600	155181645	4710	4705	4710	4705	921
610	20240110	102500	150846985	4675	4675	4675	4675	0
611	20240110	102400	150846985	4675	4700	4700	4675	515
612	20240110	102300	148426510	4700	4685	4700	4680	884
613	20240110	102200	144282150	4680	4665	4680	4665	3390
614	20240110	102100	128463030	4660	4660	4660	4660	118
615	20240110	102000	127913150	4660	4660	4660	4660	3772
616	20240110	101900	110335630	4660	4650	4660	4650	11
617	20240110	101800	110284380	4650	4650	4650	4650	0
618	20240110	101700	110284380	4650	4650	4650	4650	0
619	20240110	101600	110284380	4650	4650	4650	4650	314
620	20240110	101500	108824280	4650	4650	4650	4650	880
621	20240110	101400	104732280	4650	4650	4650	4650	0
622	20240110	101300	104732280	4650	4650	4650	4650	3
623	20240110	101200	104718330	4650	4650	4650	4650	0
624	20240110	101100	104718330	4650	4650	4650	4650	859
625	20240110	101000	100723980	4645	4645	4645	4645	121
626	20240110	100900	100161935	4650	4650	4650	4650	0
627	20240110	100800	100161935	4650	4650	4650	4650	0
628	20240110	100700	100161935	4650	4650	4650	4650	100
629	20240110	100600	99696935	4650	4650	4650	4650	0
630	20240110	100500	99696935	4650	4650	4650	4650	200
631	20240110	100400	98766935	4645	4645	4645	4645	261
632	20240110	100300	97554590	4650	4650	4650	4650	0
633	20240110	100200	97554590	4650	4650	4650	4650	100
634	20240110	100100	97089590	4635	4650	4650	4635	588
635	20240110	100000	94356710	4635	4640	4640	4635	793
636	20240110	095900	90677220	4640	4640	4640	4640	15
637	20240110	095800	90607620	4640	4640	4640	4640	12
638	20240110	095700	90551940	4645	4650	4650	4645	3509
639	20240110	095600	74251585	4645	4650	4650	4645	412
640	20240110	095500	72335845	4650	4650	4650	4650	118
641	20240110	095400	71787145	4650	4650	4650	4650	12
642	20240110	095300	71731345	4650	4645	4660	4645	694
643	20240110	095200	68497570	4645	4645	4645	4645	100
644	20240110	095100	68033070	4645	4645	4645	4645	68
645	20240110	095000	67717210	4645	4645	4645	4645	17
646	20240110	094900	67638245	4645	4645	4645	4645	12
647	20240110	094800	67582505	4645	4645	4645	4645	12
648	20240110	094700	67526765	4645	4645	4660	4645	24
649	20240110	094600	67415130	4655	4645	4655	4645	32
650	20240110	094500	67266310	4640	4640	4640	4640	14
651	20240110	094400	67201350	4640	4640	4660	4640	514
652	20240110	094300	64806390	4640	4640	4640	4640	14
653	20240110	094200	64741430	4640	4640	4640	4640	15
654	20240110	094100	64671830	4640	4640	4640	4640	14
655	20240110	094000	64606870	4635	4640	4660	4635	335
656	20240110	093900	63052685	4640	4655	4660	4640	9
657	20240110	093800	63010890	4640	4640	4640	4640	14
658	20240110	093700	62945930	4640	4640	4640	4640	14
659	20240110	093600	62880970	4640	4655	4655	4640	15
660	20240110	093500	62811355	4640	4640	4640	4640	14
661	20240110	093400	62746395	4640	4635	4640	4635	632
662	20240110	093300	59816865	4635	4640	4640	4635	200
663	20240110	093200	58888935	4640	4640	4640	4640	51
664	20240110	093100	58652295	4635	4645	4645	4635	2305
665	20240110	093000	47947370	4650	4650	4650	4645	474
666	20240110	092900	45743990	4645	4645	4645	4645	0
667	20240110	092800	45743990	4645	4645	4645	4645	109
668	20240110	092700	45237685	4650	4650	4650	4650	328
669	20240110	092600	43712485	4650	4650	4650	4650	60
670	20240110	092500	43433485	4650	4650	4650	4650	0
671	20240110	092400	43433485	4650	4650	4650	4650	0
672	20240110	092300	43433485	4650	4650	4650	4650	50
673	20240110	092200	43200985	4650	4650	4650	4650	0
674	20240110	092100	43200985	4650	4665	4665	4650	1801
675	20240110	092000	34818085	4665	4665	4665	4665	0
676	20240110	091900	34818085	4665	4665	4665	4665	255
677	20240110	091800	33628510	4665	4660	4665	4655	1123
678	20240110	091700	28396285	4660	4660	4660	4660	0
679	20240110	091600	28396285	4660	4665	4665	4660	245
680	20240110	091500	27254510	4665	4670	4670	4665	1066
681	20240110	091400	22278860	4680	4680	4680	4680	0
682	20240110	091300	22278860	4680	4680	4680	4680	414
683	20240110	091200	20341340	4680	4680	4680	4680	2
684	20240110	091100	20331980	4685	4685	4685	4685	0
685	20240110	091000	20331980	4685	4685	4685	4685	659
686	20240110	090900	17244565	4685	4685	4685	4680	271
687	20240110	090800	15975135	4680	4680	4680	4680	0
688	20240110	090700	15975135	4680	4680	4680	4680	128
689	20240110	090600	15376095	4685	4690	4690	4685	219
690	20240110	090500	14349985	4690	4695	4695	4690	147
691	20240110	090400	13660390	4700	4700	4700	4700	130
692	20240110	090300	13049390	4700	4700	4700	4700	30
693	20240110	090200	12908390	4700	4665	4700	4665	486
694	20240110	090100	10633605	4660	4690	4690	4655	1418
695	20240110	090000	4010760	4680	4680	4680	4680	857