KissMeData/263700/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	205700	152293905	4475	4475	4475	4475	264
3	20240110	205600	152293905	4475	4475	4475	4475	0
4	20240110	205500	152293905	4475	4475	4475	4475	0
5	20240110	205400	152293905	4475	4475	4475	4475	0
6	20240110	205300	152293905	4475	4475	4475	4475	0
7	20240110	205200	152293905	4475	4475	4475	4475	0
8	20240110	205100	152293905	4475	4475	4475	4475	0
9	20240110	205000	152293905	4475	4475	4475	4475	0
10	20240110	204900	152293905	4475	4475	4475	4475	0
11	20240110	204800	152293905	4475	4475	4475	4475	0
12	20240110	204700	152293905	4475	4475	4475	4475	0
13	20240110	204600	152293905	4475	4475	4475	4475	0
14	20240110	204500	152293905	4475	4475	4475	4475	0
15	20240110	204400	152293905	4475	4475	4475	4475	0
16	20240110	204300	152293905	4475	4475	4475	4475	0
17	20240110	204200	152293905	4475	4475	4475	4475	0
18	20240110	204100	152293905	4475	4475	4475	4475	0
19	20240110	204000	152293905	4475	4475	4475	4475	0
20	20240110	203900	152293905	4475	4475	4475	4475	0
21	20240110	203800	152293905	4475	4475	4475	4475	0
22	20240110	203700	152293905	4475	4475	4475	4475	0
23	20240110	203600	152293905	4475	4475	4475	4475	0
24	20240110	203500	152293905	4475	4475	4475	4475	0
25	20240110	203400	152293905	4475	4475	4475	4475	0
26	20240110	203300	152293905	4475	4475	4475	4475	0
27	20240110	203200	152293905	4475	4475	4475	4475	0
28	20240110	203100	152293905	4475	4475	4475	4475	0
29	20240110	203000	152293905	4475	4475	4475	4475	0
30	20240110	202900	152293905	4475	4475	4475	4475	0
31	20240110	202800	152293905	4475	4475	4475	4475	0
32	20240110	202700	152293905	4475	4475	4475	4475	264
33	20240110	202600	152293905	4475	4475	4475	4475	0
34	20240110	202500	152293905	4475	4475	4475	4475	0
35	20240110	202400	152293905	4475	4475	4475	4475	0
36	20240110	202300	152293905	4475	4475	4475	4475	0
37	20240110	202200	152293905	4475	4475	4475	4475	0
38	20240110	202100	152293905	4475	4475	4475	4475	0
39	20240110	202000	152293905	4475	4475	4475	4475	0
40	20240110	201900	152293905	4475	4475	4475	4475	0
41	20240110	201800	152293905	4475	4475	4475	4475	0
42	20240110	201700	152293905	4475	4475	4475	4475	0
43	20240110	201600	152293905	4475	4475	4475	4475	0
44	20240110	201500	152293905	4475	4475	4475	4475	0
45	20240110	201400	152293905	4475	4475	4475	4475	0
46	20240110	201300	152293905	4475	4475	4475	4475	0
47	20240110	201200	152293905	4475	4475	4475	4475	0
48	20240110	201100	152293905	4475	4475	4475	4475	0
49	20240110	201000	152293905	4475	4475	4475	4475	0
50	20240110	200900	152293905	4475	4475	4475	4475	0
51	20240110	200800	152293905	4475	4475	4475	4475	0
52	20240110	200700	152293905	4475	4475	4475	4475	0
53	20240110	200600	152293905	4475	4475	4475	4475	0
54	20240110	200500	152293905	4475	4475	4475	4475	0
55	20240110	200400	152293905	4475	4475	4475	4475	0
56	20240110	200300	152293905	4475	4475	4475	4475	0
57	20240110	200200	152293905	4475	4475	4475	4475	0
58	20240110	200100	152293905	4475	4475	4475	4475	0
59	20240110	200000	152293905	4475	4475	4475	4475	0
60	20240110	195900	152293905	4475	4475	4475	4475	0
61	20240110	195800	152293905	4475	4475	4475	4475	0
62	20240110	195700	152293905	4475	4475	4475	4475	264
63	20240110	195600	152293905	4475	4475	4475	4475	0
64	20240110	195500	152293905	4475	4475	4475	4475	0
65	20240110	195400	152293905	4475	4475	4475	4475	0
66	20240110	195300	152293905	4475	4475	4475	4475	0
67	20240110	195200	152293905	4475	4475	4475	4475	0
68	20240110	195100	152293905	4475	4475	4475	4475	0
69	20240110	195000	152293905	4475	4475	4475	4475	0
70	20240110	194900	152293905	4475	4475	4475	4475	0
71	20240110	194800	152293905	4475	4475	4475	4475	0
72	20240110	194700	152293905	4475	4475	4475	4475	0
73	20240110	194600	152293905	4475	4475	4475	4475	0
74	20240110	194500	152293905	4475	4475	4475	4475	0
75	20240110	194400	152293905	4475	4475	4475	4475	0
76	20240110	194300	152293905	4475	4475	4475	4475	0
77	20240110	194200	152293905	4475	4475	4475	4475	0
78	20240110	194100	152293905	4475	4475	4475	4475	0
79	20240110	194000	152293905	4475	4475	4475	4475	0
80	20240110	193900	152293905	4475	4475	4475	4475	0
81	20240110	193800	152293905	4475	4475	4475	4475	0
82	20240110	193700	152293905	4475	4475	4475	4475	0
83	20240110	193600	152293905	4475	4475	4475	4475	0
84	20240110	193500	152293905	4475	4475	4475	4475	0
85	20240110	193400	152293905	4475	4475	4475	4475	0
86	20240110	193300	152293905	4475	4475	4475	4475	0
87	20240110	193200	152293905	4475	4475	4475	4475	0
88	20240110	193100	152293905	4475	4475	4475	4475	0
89	20240110	193000	152293905	4475	4475	4475	4475	0
90	20240110	192900	152293905	4475	4475	4475	4475	0
91	20240110	192800	152293905	4475	4475	4475	4475	0
92	20240110	192700	152293905	4475	4475	4475	4475	264
93	20240110	192600	152293905	4475	4475	4475	4475	0
94	20240110	192500	152293905	4475	4475	4475	4475	0
95	20240110	192400	152293905	4475	4475	4475	4475	0
96	20240110	192300	152293905	4475	4475	4475	4475	0
97	20240110	192200	152293905	4475	4475	4475	4475	0
98	20240110	192100	152293905	4475	4475	4475	4475	0
99	20240110	192000	152293905	4475	4475	4475	4475	0
100	20240110	191900	152293905	4475	4475	4475	4475	0
101	20240110	191800	152293905	4475	4475	4475	4475	0
102	20240110	191700	152293905	4475	4475	4475	4475	0
103	20240110	191600	152293905	4475	4475	4475	4475	0
104	20240110	191500	152293905	4475	4475	4475	4475	0
105	20240110	191400	152293905	4475	4475	4475	4475	0
106	20240110	191300	152293905	4475	4475	4475	4475	0
107	20240110	191200	152293905	4475	4475	4475	4475	0
108	20240110	191100	152293905	4475	4475	4475	4475	0
109	20240110	191000	152293905	4475	4475	4475	4475	0
110	20240110	190900	152293905	4475	4475	4475	4475	0
111	20240110	190800	152293905	4475	4475	4475	4475	0
112	20240110	190700	152293905	4475	4475	4475	4475	0
113	20240110	190600	152293905	4475	4475	4475	4475	0
114	20240110	190500	152293905	4475	4475	4475	4475	0
115	20240110	190400	152293905	4475	4475	4475	4475	0
116	20240110	190300	152293905	4475	4475	4475	4475	0
117	20240110	190200	152293905	4475	4475	4475	4475	0
118	20240110	190100	152293905	4475	4475	4475	4475	0
119	20240110	190000	152293905	4475	4475	4475	4475	0
120	20240110	185900	152293905	4475	4475	4475	4475	0
121	20240110	185800	152293905	4475	4475	4475	4475	0
122	20240110	185700	152293905	4475	4475	4475	4475	264
123	20240110	185600	152293905	4475	4475	4475	4475	0
124	20240110	185500	152293905	4475	4475	4475	4475	0
125	20240110	185400	152293905	4475	4475	4475	4475	0
126	20240110	185300	152293905	4475	4475	4475	4475	0
127	20240110	185200	152293905	4475	4475	4475	4475	0
128	20240110	185100	152293905	4475	4475	4475	4475	0
129	20240110	185000	152293905	4475	4475	4475	4475	0
130	20240110	184900	152293905	4475	4475	4475	4475	0
131	20240110	184800	152293905	4475	4475	4475	4475	0
132	20240110	184700	152293905	4475	4475	4475	4475	0
133	20240110	184600	152293905	4475	4475	4475	4475	0
134	20240110	184500	152293905	4475	4475	4475	4475	0
135	20240110	184400	152293905	4475	4475	4475	4475	0
136	20240110	184300	152293905	4475	4475	4475	4475	0
137	20240110	184200	152293905	4475	4475	4475	4475	0
138	20240110	184100	152293905	4475	4475	4475	4475	0
139	20240110	184000	152293905	4475	4475	4475	4475	0
140	20240110	183900	152293905	4475	4475	4475	4475	0
141	20240110	183800	152293905	4475	4475	4475	4475	0
142	20240110	183700	152293905	4475	4475	4475	4475	0
143	20240110	183600	152293905	4475	4475	4475	4475	0
144	20240110	183500	152293905	4475	4475	4475	4475	0
145	20240110	183400	152293905	4475	4475	4475	4475	0
146	20240110	183300	152293905	4475	4475	4475	4475	0
147	20240110	183200	152293905	4475	4475	4475	4475	0
148	20240110	183100	152293905	4475	4475	4475	4475	0
149	20240110	183000	152293905	4475	4475	4475	4475	0
150	20240110	182900	152293905	4475	4475	4475	4475	0
151	20240110	182800	152293905	4475	4475	4475	4475	0
152	20240110	182700	152293905	4475	4475	4475	4475	264
153	20240110	182600	152293905	4475	4475	4475	4475	0
154	20240110	182500	152293905	4475	4475	4475	4475	0
155	20240110	182400	152293905	4475	4475	4475	4475	0
156	20240110	182300	152293905	4475	4475	4475	4475	0
157	20240110	182200	152293905	4475	4475	4475	4475	0
158	20240110	182100	152293905	4475	4475	4475	4475	0
159	20240110	182000	152293905	4475	4475	4475	4475	0
160	20240110	181900	152293905	4475	4475	4475	4475	0
161	20240110	181800	152293905	4475	4475	4475	4475	0
162	20240110	181700	152293905	4475	4475	4475	4475	0
163	20240110	181600	152293905	4475	4475	4475	4475	0
164	20240110	181500	152293905	4475	4475	4475	4475	0
165	20240110	181400	152293905	4475	4475	4475	4475	0
166	20240110	181300	152293905	4475	4475	4475	4475	0
167	20240110	181200	152293905	4475	4475	4475	4475	0
168	20240110	181100	152293905	4475	4475	4475	4475	0
169	20240110	181000	152293905	4475	4475	4475	4475	0
170	20240110	180900	152293905	4475	4475	4475	4475	0
171	20240110	180800	152293905	4475	4475	4475	4475	0
172	20240110	180700	152293905	4475	4475	4475	4475	0
173	20240110	180600	152293905	4475	4475	4475	4475	0
174	20240110	180500	152293905	4475	4475	4475	4475	0
175	20240110	180400	152293905	4475	4475	4475	4475	0
176	20240110	180300	152293905	4475	4475	4475	4475	0
177	20240110	180200	152293905	4475	4475	4475	4475	0
178	20240110	180100	152293905	4475	4475	4475	4475	0
179	20240110	180000	152293905	4475	4475	4475	4475	0
180	20240110	175900	152293905	4475	4475	4475	4475	0
181	20240110	175800	152293905	4475	4475	4475	4475	0
182	20240110	175700	152293905	4475	4475	4475	4475	264
183	20240110	175600	152293905	4475	4475	4475	4475	0
184	20240110	175500	152293905	4475	4475	4475	4475	0
185	20240110	175400	152293905	4475	4475	4475	4475	0
186	20240110	175300	152293905	4475	4475	4475	4475	0
187	20240110	175200	152293905	4475	4475	4475	4475	0
188	20240110	175100	152293905	4475	4475	4475	4475	0
189	20240110	175000	152293905	4475	4475	4475	4475	0
190	20240110	174900	152293905	4475	4475	4475	4475	0
191	20240110	174800	152293905	4475	4475	4475	4475	0
192	20240110	174700	152293905	4475	4475	4475	4475	0
193	20240110	174600	152293905	4475	4475	4475	4475	0
194	20240110	174500	152293905	4475	4475	4475	4475	0
195	20240110	174400	152293905	4475	4475	4475	4475	0
196	20240110	174300	152293905	4475	4475	4475	4475	0
197	20240110	174200	152293905	4475	4475	4475	4475	0
198	20240110	174100	152293905	4475	4475	4475	4475	0
199	20240110	174000	152293905	4475	4475	4475	4475	0
200	20240110	173900	152293905	4475	4475	4475	4475	0
201	20240110	173800	152293905	4475	4475	4475	4475	0
202	20240110	173700	152293905	4475	4475	4475	4475	0
203	20240110	173600	152293905	4475	4475	4475	4475	0
204	20240110	173500	152293905	4475	4475	4475	4475	0
205	20240110	173400	152293905	4475	4475	4475	4475	0
206	20240110	173300	152293905	4475	4475	4475	4475	0
207	20240110	173200	152293905	4475	4475	4475	4475	0
208	20240110	173100	152293905	4475	4475	4475	4475	0
209	20240110	173000	152293905	4475	4475	4475	4475	0
210	20240110	172900	152293905	4475	4475	4475	4475	0
211	20240110	172800	152293905	4475	4475	4475	4475	0
212	20240110	172700	152293905	4475	4475	4475	4475	264
213	20240110	172600	152293905	4475	4475	4475	4475	0
214	20240110	172500	152293905	4475	4475	4475	4475	0
215	20240110	172400	152293905	4475	4475	4475	4475	0
216	20240110	172300	152293905	4475	4475	4475	4475	0
217	20240110	172200	152293905	4475	4475	4475	4475	0
218	20240110	172100	152293905	4475	4475	4475	4475	0
219	20240110	172000	152293905	4475	4475	4475	4475	0
220	20240110	171900	152293905	4475	4475	4475	4475	0
221	20240110	171800	152293905	4475	4475	4475	4475	0
222	20240110	171700	152293905	4475	4475	4475	4475	0
223	20240110	171600	152293905	4475	4475	4475	4475	0
224	20240110	171500	152293905	4475	4475	4475	4475	0
225	20240110	171400	152293905	4475	4475	4475	4475	0
226	20240110	171300	152293905	4475	4475	4475	4475	0
227	20240110	171200	152293905	4475	4475	4475	4475	0
228	20240110	171100	152293905	4475	4475	4475	4475	0
229	20240110	171000	152293905	4475	4475	4475	4475	0
230	20240110	170900	152293905	4475	4475	4475	4475	0
231	20240110	170800	152293905	4475	4475	4475	4475	0
232	20240110	170700	152293905	4475	4475	4475	4475	0
233	20240110	170600	152293905	4475	4475	4475	4475	0
234	20240110	170500	152293905	4475	4475	4475	4475	0
235	20240110	170400	152293905	4475	4475	4475	4475	0
236	20240110	170300	152293905	4475	4475	4475	4475	0
237	20240110	170200	152293905	4475	4475	4475	4475	0
238	20240110	170100	152293905	4475	4475	4475	4475	0
239	20240110	170000	152293905	4475	4475	4475	4475	0
240	20240110	165900	152293905	4475	4475	4475	4475	0
241	20240110	165800	152293905	4475	4475	4475	4475	0
242	20240110	165700	152293905	4475	4475	4475	4475	264
243	20240110	165600	152293905	4475	4475	4475	4475	0
244	20240110	165500	152293905	4475	4475	4475	4475	0
245	20240110	165400	152293905	4475	4475	4475	4475	0
246	20240110	165300	152293905	4475	4475	4475	4475	0
247	20240110	165200	152293905	4475	4475	4475	4475	0
248	20240110	165100	152293905	4475	4475	4475	4475	0
249	20240110	165000	152293905	4475	4475	4475	4475	0
250	20240110	164900	152293905	4475	4475	4475	4475	0
251	20240110	164800	152293905	4475	4475	4475	4475	0
252	20240110	164700	152293905	4475	4475	4475	4475	0
253	20240110	164600	152293905	4475	4475	4475	4475	0
254	20240110	164500	152293905	4475	4475	4475	4475	0
255	20240110	164400	152293905	4475	4475	4475	4475	0
256	20240110	164300	152293905	4475	4475	4475	4475	0
257	20240110	164200	152293905	4475	4475	4475	4475	0
258	20240110	164100	152293905	4475	4475	4475	4475	0
259	20240110	164000	152293905	4475	4475	4475	4475	0
260	20240110	163900	152293905	4475	4475	4475	4475	0
261	20240110	163800	152293905	4475	4475	4475	4475	0
262	20240110	163700	152293905	4475	4475	4475	4475	0
263	20240110	163600	152293905	4475	4475	4475	4475	0
264	20240110	163500	152293905	4475	4475	4475	4475	0
265	20240110	163400	152293905	4475	4475	4475	4475	0
266	20240110	163300	152293905	4475	4475	4475	4475	0
267	20240110	163200	152293905	4475	4475	4475	4475	0
268	20240110	163100	152293905	4475	4475	4475	4475	0
269	20240110	163000	152293905	4475	4475	4475	4475	0
270	20240110	162900	152293905	4475	4475	4475	4475	0
271	20240110	162800	152293905	4475	4475	4475	4475	0
272	20240110	162700	152293905	4475	4475	4475	4475	264
273	20240110	162600	152293905	4475	4475	4475	4475	0
274	20240110	162500	152293905	4475	4475	4475	4475	0
275	20240110	162400	152293905	4475	4475	4475	4475	0
276	20240110	162300	152293905	4475	4475	4475	4475	0
277	20240110	162200	152293905	4475	4475	4475	4475	0
278	20240110	162100	152293905	4475	4475	4475	4475	0
279	20240110	162000	152293905	4475	4475	4475	4475	0
280	20240110	161900	152293905	4475	4475	4475	4475	0
281	20240110	161800	152293905	4475	4475	4475	4475	0
282	20240110	161700	152293905	4475	4475	4475	4475	0
283	20240110	161600	152293905	4475	4475	4475	4475	0
284	20240110	161500	152293905	4475	4475	4475	4475	0
285	20240110	161400	152293905	4475	4475	4475	4475	0
286	20240110	161300	152293905	4475	4475	4475	4475	0
287	20240110	161200	152293905	4475	4475	4475	4475	0
288	20240110	161100	152293905	4475	4475	4475	4475	0
289	20240110	161000	152293905	4475	4475	4475	4475	0
290	20240110	160900	152293905	4475	4475	4475	4475	0
291	20240110	160800	152293905	4475	4475	4475	4475	0
292	20240110	160700	152293905	4475	4475	4475	4475	0
293	20240110	160600	152293905	4475	4475	4475	4475	0
294	20240110	160500	152293905	4475	4475	4475	4475	0
295	20240110	160400	152293905	4475	4475	4475	4475	0
296	20240110	160300	152293905	4475	4475	4475	4475	0
297	20240110	160200	152293905	4475	4475	4475	4475	0
298	20240110	160100	152293905	4475	4475	4475	4475	0
299	20240110	160000	152293905	4475	4475	4475	4475	0
300	20240110	155900	152293905	4475	4475	4475	4475	0
301	20240110	155800	152293905	4475	4475	4475	4475	0
302	20240110	155700	152293905	4475	4475	4475	4475	264
303	20240110	155600	152293905	4475	4475	4475	4475	0
304	20240110	155500	152293905	4475	4475	4475	4475	0
305	20240110	155400	152293905	4475	4475	4475	4475	0
306	20240110	155300	152293905	4475	4475	4475	4475	0
307	20240110	155200	152293905	4475	4475	4475	4475	0
308	20240110	155100	152293905	4475	4475	4475	4475	0
309	20240110	155000	152293905	4475	4475	4475	4475	0
310	20240110	154900	152293905	4475	4475	4475	4475	0
311	20240110	154800	152293905	4475	4475	4475	4475	0
312	20240110	154700	152293905	4475	4475	4475	4475	0
313	20240110	154600	152293905	4475	4475	4475	4475	0
314	20240110	154500	152293905	4475	4475	4475	4475	0
315	20240110	154400	152293905	4475	4475	4475	4475	0
316	20240110	154300	152293905	4475	4475	4475	4475	0
317	20240110	154200	152293905	4475	4475	4475	4475	0
318	20240110	154100	152293905	4475	4475	4475	4475	0
319	20240110	154000	152293905	4475	4475	4475	4475	0
320	20240110	153900	152293905	4475	4475	4475	4475	0
321	20240110	153800	152293905	4475	4475	4475	4475	0
322	20240110	153700	152293905	4475	4475	4475	4475	0
323	20240110	153600	152293905	4475	4475	4475	4475	0
324	20240110	153500	152293905	4475	4475	4475	4475	0
325	20240110	153400	152293905	4475	4475	4475	4475	0
326	20240110	153300	152293905	4475	4475	4475	4475	0
327	20240110	153200	152293905	4475	4475	4475	4475	0
328	20240110	153100	152293905	4475	4475	4475	4475	0
329	20240110	153000	152293905	4475	4475	4475	4475	264
330	20240110	152900	151112505	4485	4485	4485	4485	0
331	20240110	152800	151112505	4485	4485	4485	4485	0
332	20240110	152700	151112505	4485	4485	4485	4485	0
333	20240110	152600	151112505	4485	4485	4485	4485	0
334	20240110	152500	151112505	4485	4485	4485	4485	0
335	20240110	152400	151112505	4485	4485	4485	4485	0
336	20240110	152300	151112505	4485	4485	4485	4485	0
337	20240110	152200	151112505	4485	4485	4485	4485	0
338	20240110	152100	151112505	4485	4485	4485	4485	0
339	20240110	152000	151112505	4485	4485	4485	4485	0
340	20240110	151900	151112505	4485	4445	4490	4445	1312
341	20240110	151800	145235715	4455	4455	4455	4455	0
342	20240110	151700	145235715	4455	4455	4455	4455	0
343	20240110	151600	145235715	4455	4455	4455	4455	0
344	20240110	151500	145235715	4455	4455	4455	4455	0
345	20240110	151400	145235715	4455	4455	4455	4455	0
346	20240110	151300	145235715	4455	4455	4455	4455	1
347	20240110	151200	145231260	4440	4440	4440	4440	0
348	20240110	151100	145231260	4440	4440	4440	4440	2
349	20240110	151000	145222380	4445	4445	4445	4445	0
350	20240110	150900	145222380	4445	4445	4445	4445	0
351	20240110	150800	145222380	4445	4445	4445	4445	159
352	20240110	150700	144515625	4450	4450	4450	4450	1062
353	20240110	150600	139789725	4450	4450	4450	4450	0
354	20240110	150500	139789725	4450	4450	4450	4450	171
355	20240110	150400	139028775	4455	4455	4455	4455	0
356	20240110	150300	139028775	4455	4455	4455	4455	0
357	20240110	150200	139028775	4455	4450	4455	4450	147
358	20240110	150100	138374530	4440	4440	4440	4440	1
359	20240110	150000	138370090	4440	4445	4445	4440	10
360	20240110	145900	138325680	4440	4440	4440	4440	0
361	20240110	145800	138325680	4440	4440	4440	4440	0
362	20240110	145700	138325680	4440	4440	4440	4440	0
363	20240110	145600	138325680	4440	4445	4445	4440	200
364	20240110	145500	137436785	4450	4450	4450	4450	0
365	20240110	145400	137436785	4450	4450	4450	4450	0
366	20240110	145300	137436785	4450	4450	4450	4450	0
367	20240110	145200	137436785	4450	4450	4450	4450	0
368	20240110	145100	137436785	4450	4450	4450	4450	10
369	20240110	145000	137392285	4450	4450	4450	4450	0
370	20240110	144900	137392285	4450	4450	4450	4450	2
371	20240110	144800	137383385	4450	4450	4450	4450	1060
372	20240110	144700	132666385	4455	4455	4455	4455	1
373	20240110	144600	132661930	4455	4455	4455	4455	399
374	20240110	144500	130884385	4455	4455	4455	4455	400
375	20240110	144400	129102385	4455	4455	4455	4455	63
376	20240110	144300	128821720	4455	4455	4455	4455	0
377	20240110	144200	128821720	4455	4455	4455	4455	0
378	20240110	144100	128821720	4455	4455	4455	4455	0
379	20240110	144000	128821720	4455	4455	4455	4455	0
380	20240110	143900	128821720	4455	4455	4455	4455	0
381	20240110	143800	128821720	4455	4455	4455	4455	10
382	20240110	143700	128777170	4455	4455	4455	4455	34
383	20240110	143600	128625700	4445	4445	4445	4445	0
384	20240110	143500	128625700	4445	4445	4445	4445	27
385	20240110	143400	128505685	4445	4445	4445	4445	0
386	20240110	143300	128505685	4445	4445	4445	4445	0
387	20240110	143200	128505685	4445	4440	4445	4440	6
388	20240110	143100	128479035	4445	4445	4445	4445	0
389	20240110	143000	128479035	4445	4445	4445	4445	0
390	20240110	142900	128479035	4445	4445	4445	4445	0
391	20240110	142800	128479035	4445	4445	4445	4445	0
392	20240110	142700	128479035	4445	4445	4445	4445	0
393	20240110	142600	128479035	4445	4445	4445	4445	0
394	20240110	142500	128479035	4445	4445	4445	4445	0
395	20240110	142400	128479035	4445	4445	4445	4445	0
396	20240110	142300	128479035	4445	4445	4445	4445	0
397	20240110	142200	128479035	4445	4445	4445	4445	3
398	20240110	142100	128465700	4445	4445	4445	4445	23
399	20240110	142000	128363465	4445	4445	4445	4445	20
400	20240110	141900	128274565	4445	4445	4445	4445	0
401	20240110	141800	128274565	4445	4445	4445	4445	0
402	20240110	141700	128274565	4445	4445	4445	4445	0
403	20240110	141600	128274565	4445	4445	4445	4445	0
404	20240110	141500	128274565	4445	4445	4445	4445	2
405	20240110	141400	128265675	4445	4445	4445	4445	0
406	20240110	141300	128265675	4445	4445	4445	4445	0
407	20240110	141200	128265675	4445	4445	4445	4445	0
408	20240110	141100	128265675	4445	4445	4445	4445	0
409	20240110	141000	128265675	4445	4445	4445	4445	0
410	20240110	140900	128265675	4445	4445	4445	4445	10
411	20240110	140800	128221225	4440	4440	4440	4440	0
412	20240110	140700	128221225	4440	4440	4440	4440	0
413	20240110	140600	128221225	4440	4440	4440	4440	5
414	20240110	140500	128199025	4445	4445	4445	4445	0
415	20240110	140400	128199025	4445	4445	4445	4445	55
416	20240110	140300	127954550	4450	4450	4450	4450	0
417	20240110	140200	127954550	4450	4450	4450	4450	298
418	20240110	140100	126628450	4455	4455	4455	4455	0
419	20240110	140000	126628450	4455	4455	4455	4455	0
420	20240110	135900	126628450	4455	4455	4455	4455	0
421	20240110	135800	126628450	4455	4455	4455	4455	3
422	20240110	135700	126615085	4455	4455	4455	4455	0
423	20240110	135600	126615085	4455	4455	4455	4455	10
424	20240110	135500	126570535	4455	4455	4455	4455	0
425	20240110	135400	126570535	4455	4455	4455	4455	0
426	20240110	135300	126570535	4455	4455	4455	4455	2
427	20240110	135200	126561625	4450	4450	4450	4450	0
428	20240110	135100	126561625	4450	4450	4450	4450	0
429	20240110	135000	126561625	4450	4450	4450	4450	0
430	20240110	134900	126561625	4450	4450	4450	4450	1
431	20240110	134800	126557175	4440	4440	4440	4440	0
432	20240110	134700	126557175	4440	4450	4450	4440	134
433	20240110	134600	125961645	4445	4445	4445	4445	0
434	20240110	134500	125961645	4445	4445	4445	4445	0
435	20240110	134400	125961645	4445	4445	4445	4445	0
436	20240110	134300	125961645	4445	4445	4445	4445	0
437	20240110	134200	125961645	4445	4445	4445	4445	0
438	20240110	134100	125961645	4445	4445	4445	4445	31
439	20240110	134000	125823850	4445	4445	4445	4445	28
440	20240110	133900	125699390	4450	4450	4450	4450	6
441	20240110	133800	125672690	4455	4455	4455	4455	0
442	20240110	133700	125672690	4455	4455	4455	4455	0
443	20240110	133600	125672690	4455	4455	4455	4455	0
444	20240110	133500	125672690	4455	4455	4455	4455	0
445	20240110	133400	125672690	4455	4455	4455	4455	0
446	20240110	133300	125672690	4455	4455	4455	4455	10
447	20240110	133200	125628140	4465	4465	4465	4465	0
448	20240110	133100	125628140	4465	4465	4465	4465	0
449	20240110	133000	125628140	4465	4465	4465	4465	2
450	20240110	132900	125619210	4465	4465	4465	4465	0
451	20240110	132800	125619210	4465	4465	4465	4465	0
452	20240110	132700	125619210	4465	4465	4465	4465	0
453	20240110	132600	125619210	4465	4465	4465	4465	0
454	20240110	132500	125619210	4465	4465	4465	4465	0
455	20240110	132400	125619210	4465	4465	4465	4465	0
456	20240110	132300	125619210	4465	4465	4465	4465	0
457	20240110	132200	125619210	4465	4465	4465	4465	0
458	20240110	132100	125619210	4465	4465	4465	4465	0
459	20240110	132000	125619210	4465	4465	4465	4465	318
460	20240110	131900	124199340	4465	4465	4465	4465	579
461	20240110	131800	121614105	4465	4465	4465	4465	0
462	20240110	131700	121614105	4465	4465	4465	4465	10
463	20240110	131600	121569455	4465	4465	4465	4465	0
464	20240110	131500	121569455	4465	4465	4465	4465	0
465	20240110	131400	121569455	4465	4465	4465	4465	0
466	20240110	131300	121569455	4465	4465	4465	4465	0
467	20240110	131200	121569455	4465	4465	4465	4465	0
468	20240110	131100	121569455	4465	4465	4465	4465	0
469	20240110	131000	121569455	4465	4460	4465	4460	439
470	20240110	130900	119611505	4450	4450	4450	4450	0
471	20240110	130800	119611505	4450	4450	4450	4450	0
472	20240110	130700	119611505	4450	4450	4450	4450	0
473	20240110	130600	119611505	4450	4450	4450	4450	286
474	20240110	130500	118338805	4460	4460	4460	4460	0
475	20240110	130400	118338805	4460	4460	4460	4460	0
476	20240110	130300	118338805	4460	4460	4460	4460	0
477	20240110	130200	118338805	4460	4460	4460	4460	0
478	20240110	130100	118338805	4460	4460	4460	4460	0
479	20240110	130000	118338805	4460	4460	4460	4460	0
480	20240110	125900	118338805	4460	4460	4460	4460	0
481	20240110	125800	118338805	4460	4460	4460	4460	0
482	20240110	125700	118338805	4460	4460	4460	4460	0
483	20240110	125600	118338805	4460	4460	4460	4460	0
484	20240110	125500	118338805	4460	4460	4460	4460	0
485	20240110	125400	118338805	4460	4460	4460	4460	0
486	20240110	125300	118338805	4460	4460	4460	4460	0
487	20240110	125200	118338805	4460	4460	4460	4460	12
488	20240110	125100	118285285	4450	4450	4450	4450	0
489	20240110	125000	118285285	4450	4450	4450	4450	0
490	20240110	124900	118285285	4450	4450	4450	4450	170
491	20240110	124800	117528785	4450	4450	4450	4450	7
492	20240110	124700	117497635	4450	4450	4450	4450	93
493	20240110	124600	117083785	4455	4455	4455	4455	200
494	20240110	124500	116192785	4455	4455	4455	4455	18
495	20240110	124400	116112595	4455	4455	4455	4455	0
496	20240110	124300	116112595	4455	4455	4455	4455	0
497	20240110	124200	116112595	4455	4455	4455	4455	0
498	20240110	124100	116112595	4455	4455	4455	4455	0
499	20240110	124000	116112595	4455	4455	4455	4455	0
500	20240110	123900	116112595	4455	4455	4455	4455	0
501	20240110	123800	116112595	4455	4455	4455	4455	14
502	20240110	123700	116050225	4460	4460	4460	4460	0
503	20240110	123600	116050225	4460	4460	4460	4460	0
504	20240110	123500	116050225	4460	4460	4460	4460	0
505	20240110	123400	116050225	4460	4460	4460	4460	120
506	20240110	123300	115515025	4455	4455	4455	4455	1
507	20240110	123200	115510570	4465	4465	4465	4465	0
508	20240110	123100	115510570	4465	4465	4465	4465	4
509	20240110	123000	115492710	4465	4465	4465	4465	1
510	20240110	122900	115488245	4465	4465	4465	4465	20
511	20240110	122800	115398945	4465	4465	4465	4465	0
512	20240110	122700	115398945	4465	4465	4465	4465	0
513	20240110	122600	115398945	4465	4465	4465	4465	0
514	20240110	122500	115398945	4465	4465	4465	4465	0
515	20240110	122400	115398945	4465	4465	4465	4465	9
516	20240110	122300	115358760	4470	4470	4470	4470	0
517	20240110	122200	115358760	4470	4470	4470	4470	0
518	20240110	122100	115358760	4470	4470	4470	4470	0
519	20240110	122000	115358760	4470	4470	4470	4470	0
520	20240110	121900	115358760	4470	4470	4470	4470	5
521	20240110	121800	115336410	4470	4470	4470	4470	0
522	20240110	121700	115336410	4470	4470	4470	4470	0
523	20240110	121600	115336410	4470	4470	4470	4470	2
524	20240110	121500	115327470	4470	4470	4470	4470	0
525	20240110	121400	115327470	4470	4470	4470	4470	0
526	20240110	121300	115327470	4470	4470	4470	4470	0
527	20240110	121200	115327470	4470	4470	4470	4470	0
528	20240110	121100	115327470	4470	4470	4470	4470	0
529	20240110	121000	115327470	4470	4470	4470	4470	0
530	20240110	120900	115327470	4470	4470	4470	4470	59
531	20240110	120800	115063740	4470	4470	4470	4470	0
532	20240110	120700	115063740	4470	4470	4470	4470	0
533	20240110	120600	115063740	4470	4470	4470	4470	0
534	20240110	120500	115063740	4470	4470	4470	4470	0
535	20240110	120400	115063740	4470	4470	4470	4470	0
536	20240110	120300	115063740	4470	4470	4470	4470	0
537	20240110	120200	115063740	4470	4470	4470	4470	0
538	20240110	120100	115063740	4470	4470	4470	4470	191
539	20240110	120000	114209970	4450	4450	4450	4450	1000
540	20240110	115900	109759970	4470	4470	4470	4470	0
541	20240110	115800	109759970	4470	4470	4470	4470	0
542	20240110	115700	109759970	4470	4470	4470	4470	0
543	20240110	115600	109759970	4470	4470	4470	4470	118
544	20240110	115500	109232510	4475	4450	4475	4450	3
545	20240110	115400	109219110	4475	4475	4475	4475	0
546	20240110	115300	109219110	4475	4475	4475	4475	0
547	20240110	115200	109219110	4475	4475	4475	4475	0
548	20240110	115100	109219110	4475	4475	4475	4475	0
549	20240110	115000	109219110	4475	4475	4475	4475	0
550	20240110	114900	109219110	4475	4475	4475	4475	0
551	20240110	114800	109219110	4475	4475	4475	4475	0
552	20240110	114700	109219110	4475	4475	4475	4475	0
553	20240110	114600	109219110	4475	4475	4475	4475	0
554	20240110	114500	109219110	4475	4475	4475	4475	531
555	20240110	114400	106842885	4475	4475	4475	4475	0
556	20240110	114300	106842885	4475	4475	4475	4475	0
557	20240110	114200	106842885	4475	4475	4475	4475	0
558	20240110	114100	106842885	4475	4475	4475	4475	0
559	20240110	114000	106842885	4475	4475	4475	4475	0
560	20240110	113900	106842885	4475	4475	4475	4475	0
561	20240110	113800	106842885	4475	4475	4475	4475	2
562	20240110	113700	106833935	4475	4475	4475	4475	0
563	20240110	113600	106833935	4475	4475	4475	4475	0
564	20240110	113500	106833935	4475	4475	4475	4475	0
565	20240110	113400	106833935	4475	4475	4475	4475	0
566	20240110	113300	106833935	4475	4475	4475	4475	50
567	20240110	113200	106610185	4470	4470	4470	4470	0
568	20240110	113100	106610185	4470	4470	4470	4470	0
569	20240110	113000	106610185	4470	4470	4470	4470	0
570	20240110	112900	106610185	4470	4470	4470	4470	0
571	20240110	112800	106610185	4470	4470	4470	4470	36
572	20240110	112700	106449265	4455	4455	4455	4455	20
573	20240110	112600	106360165	4455	4455	4455	4455	1420
574	20240110	112500	100034065	4450	4445	4450	4445	1672
575	20240110	112400	92595730	4445	4445	4445	4445	1
576	20240110	112300	92591285	4445	4445	4445	4445	0
577	20240110	112200	92591285	4445	4445	4445	4445	0
578	20240110	112100	92591285	4445	4445	4445	4445	0
579	20240110	112000	92591285	4445	4445	4445	4445	113
580	20240110	111900	92089000	4445	4445	4445	4445	0
581	20240110	111800	92089000	4445	4445	4445	4445	0
582	20240110	111700	92089000	4445	4445	4445	4445	0
583	20240110	111600	92089000	4445	4445	4445	4445	1
584	20240110	111500	92084555	4445	4445	4445	4445	23
585	20240110	111400	91982320	4445	4445	4445	4445	50
586	20240110	111300	91760070	4445	4445	4445	4445	0
587	20240110	111200	91760070	4445	4445	4445	4445	3
588	20240110	111100	91746735	4440	4440	4440	4440	0
589	20240110	111000	91746735	4440	4440	4440	4440	0
590	20240110	110900	91746735	4440	4440	4440	4440	0
591	20240110	110800	91746735	4440	4440	4440	4440	0
592	20240110	110700	91746735	4440	4440	4440	4440	0
593	20240110	110600	91746735	4440	4440	4440	4440	0
594	20240110	110500	91746735	4440	4440	4440	4440	0
595	20240110	110400	91746735	4440	4440	4440	4440	0
596	20240110	110300	91746735	4440	4440	4440	4440	500
597	20240110	110200	89526735	4440	4440	4440	4440	0
598	20240110	110100	89526735	4440	4440	4440	4440	20
599	20240110	110000	89437935	4445	4445	4445	4445	0
600	20240110	105900	89437935	4445	4445	4445	4445	0
601	20240110	105800	89437935	4445	4445	4445	4445	0
602	20240110	105700	89437935	4445	4445	4445	4445	2
603	20240110	105600	89429045	4445	4445	4445	4445	0
604	20240110	105500	89429045	4445	4445	4445	4445	0
605	20240110	105400	89429045	4445	4440	4445	4440	2
606	20240110	105300	89420160	4440	4440	4440	4440	0
607	20240110	105200	89420160	4440	4440	4440	4440	1
608	20240110	105100	89415720	4445	4445	4445	4445	0
609	20240110	105000	89415720	4445	4445	4445	4445	0
610	20240110	104900	89415720	4445	4445	4445	4445	2
611	20240110	104800	89406830	4440	4440	4440	4440	0
612	20240110	104700	89406830	4440	4440	4440	4440	0
613	20240110	104600	89406830	4440	4440	4440	4440	0
614	20240110	104500	89406830	4440	4440	4440	4440	0
615	20240110	104400	89406830	4440	4440	4440	4440	0
616	20240110	104300	89406830	4440	4440	4440	4440	0
617	20240110	104200	89406830	4440	4440	4440	4440	0
618	20240110	104100	89406830	4440	4440	4440	4440	0
619	20240110	104000	89406830	4440	4440	4440	4440	4
620	20240110	103900	89389070	4440	4440	4440	4440	0
621	20240110	103800	89389070	4440	4440	4440	4440	22
622	20240110	103700	89291390	4440	4440	4440	4440	50
623	20240110	103600	89069390	4440	4440	4440	4440	73
624	20240110	103500	88745270	4440	4440	4440	4440	0
625	20240110	103400	88745270	4440	4440	4440	4440	0
626	20240110	103300	88745270	4440	4440	4440	4440	0
627	20240110	103200	88745270	4440	4415	4440	4415	1543
628	20240110	103100	81925375	4415	4420	4420	4415	1959
629	20240110	103000	73272810	4440	4440	4440	4440	0
630	20240110	102900	73272810	4440	4440	4440	4440	0
631	20240110	102800	73272810	4440	4440	4440	4440	0
632	20240110	102700	73272810	4440	4440	4440	4440	0
633	20240110	102600	73272810	4440	4440	4440	4440	0
634	20240110	102500	73272810	4440	4415	4440	4415	207
635	20240110	102400	72356405	4415	4415	4415	4415	0
636	20240110	102300	72356405	4415	4415	4415	4415	0
637	20240110	102200	72356405	4415	4415	4415	4415	0
638	20240110	102100	72356405	4415	4415	4415	4415	0
639	20240110	102000	72356405	4415	4420	4420	4415	500
640	20240110	101900	70148060	4420	4420	4420	4420	190
641	20240110	101800	69308260	4420	4420	4420	4420	0
642	20240110	101700	69308260	4420	4420	4420	4420	0
643	20240110	101600	69308260	4420	4420	4420	4420	100
644	20240110	101500	68866260	4440	4435	4440	4435	29
645	20240110	101400	68737620	4435	4435	4435	4435	0
646	20240110	101300	68737620	4435	4435	4435	4435	2
647	20240110	101200	68728750	4420	4420	4420	4420	0
648	20240110	101100	68728750	4420	4420	4420	4420	1
649	20240110	101000	68724330	4415	4415	4415	4415	0
650	20240110	100900	68724330	4415	4415	4415	4415	0
651	20240110	100800	68724330	4415	4415	4415	4415	0
652	20240110	100700	68724330	4415	4415	4415	4415	0
653	20240110	100600	68724330	4415	4415	4415	4415	0
654	20240110	100500	68724330	4415	4415	4415	4415	0
655	20240110	100400	68724330	4415	4425	4425	4415	50
656	20240110	100300	68503350	4420	4420	4420	4420	0
657	20240110	100200	68503350	4420	4420	4420	4420	0
658	20240110	100100	68503350	4420	4420	4420	4420	0
659	20240110	100000	68503350	4420	4415	4420	4415	22
660	20240110	095900	68406180	4415	4415	4415	4415	0
661	20240110	095800	68406180	4415	4435	4435	4415	311
662	20240110	095700	67031815	4440	4440	4440	4440	1
663	20240110	095600	67027375	4445	4445	4445	4445	91
664	20240110	095500	66622880	4450	4450	4450	4450	0
665	20240110	095400	66622880	4450	4450	4450	4450	1
666	20240110	095300	66618430	4450	4450	4450	4450	0
667	20240110	095200	66618430	4450	4450	4450	4450	0
668	20240110	095100	66618430	4450	4450	4450	4450	0
669	20240110	095000	66618430	4450	4450	4450	4450	0
670	20240110	094900	66618430	4450	4450	4450	4450	0
671	20240110	094800	66618430	4450	4450	4450	4450	2
672	20240110	094700	66609530	4445	4445	4445	4445	27
673	20240110	094600	66489515	4445	4445	4445	4445	100
674	20240110	094500	66045015	4445	4445	4445	4445	0
675	20240110	094400	66045015	4445	4445	4445	4445	0
676	20240110	094300	66045015	4445	4445	4445	4445	0
677	20240110	094200	66045015	4445	4445	4445	4445	0
678	20240110	094100	66045015	4445	4445	4445	4445	8
679	20240110	094000	66009455	4450	4450	4450	4450	33
680	20240110	093900	65862605	4450	4450	4450	4450	12
681	20240110	093800	65809205	4450	4450	4450	4450	0
682	20240110	093700	65809205	4450	4450	4450	4450	0
683	20240110	093600	65809205	4450	4450	4450	4450	71
684	20240110	093500	65493255	4450	4450	4450	4450	0
685	20240110	093400	65493255	4450	4450	4450	4450	0
686	20240110	093300	65493255	4450	4450	4450	4450	0
687	20240110	093200	65493255	4450	4450	4450	4450	0
688	20240110	093100	65493255	4450	4450	4450	4450	4
689	20240110	093000	65475455	4450	4450	4450	4450	0
690	20240110	092900	65475455	4450	4450	4450	4450	0
691	20240110	092800	65475455	4450	4450	4450	4450	100
692	20240110	092700	65030455	4450	4450	4450	4450	590
693	20240110	092600	62404955	4450	4450	4450	4450	0
694	20240110	092500	62404955	4450	4450	4450	4450	0
695	20240110	092400	62404955	4450	4435	4450	4435	194
696	20240110	092300	61542490	4410	4410	4410	4410	0
697	20240110	092200	61542490	4410	4410	4410	4410	0
698	20240110	092100	61542490	4410	4410	4410	4410	0
699	20240110	092000	61542490	4410	4410	4410	4410	0
700	20240110	091900	61542490	4410	4410	4410	4410	0
701	20240110	091800	61542490	4410	4410	4410	4410	0
702	20240110	091700	61542490	4410	4410	4410	4410	0
703	20240110	091600	61542490	4410	4410	4410	4410	23
704	20240110	091500	61441060	4410	4430	4430	4410	4033
705	20240110	091400	43655390	4435	4435	4435	4435	125
706	20240110	091300	43101015	4445	4445	4445	4445	4
707	20240110	091200	43083235	4445	4445	4445	4445	0
708	20240110	091100	43083235	4445	4445	4445	4445	100
709	20240110	091000	42638735	4435	4435	4435	4435	0
710	20240110	090900	42638735	4435	4435	4435	4435	0
711	20240110	090800	42638735	4435	4435	4435	4435	0
712	20240110	090700	42638735	4435	4445	4445	4435	90
713	20240110	090600	42239385	4445	4450	4450	4400	5002
714	20240110	090500	20201665	4450	4450	4450	4450	0
715	20240110	090400	20201665	4450	4450	4450	4450	0
716	20240110	090300	20201665	4450	4445	4450	4445	986
717	20240110	090200	15813970	4450	4450	4450	4400	2343
718	20240110	090100	5479070	4460	4460	4460	4460	20
719	20240110	090000	5389870	4460	4450	4460	4450	1166