KissMeData/011230/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	185600	9113114445	4085	4085	4085	4085	17033
3	20240105	185500	9113114445	4085	4085	4085	4085	0
4	20240105	185400	9113114445	4085	4085	4085	4085	0
5	20240105	185300	9113114445	4085	4085	4085	4085	0
6	20240105	185200	9113114445	4085	4085	4085	4085	0
7	20240105	185100	9113114445	4085	4085	4085	4085	0
8	20240105	185000	9113114445	4085	4085	4085	4085	0
9	20240105	184900	9113114445	4085	4085	4085	4085	0
10	20240105	184800	9113114445	4085	4085	4085	4085	0
11	20240105	184700	9113114445	4085	4085	4085	4085	0
12	20240105	184600	9113114445	4085	4085	4085	4085	0
13	20240105	184500	9113114445	4085	4085	4085	4085	0
14	20240105	184400	9113114445	4085	4085	4085	4085	0
15	20240105	184300	9113114445	4085	4085	4085	4085	0
16	20240105	184200	9113114445	4085	4085	4085	4085	0
17	20240105	184100	9113114445	4085	4085	4085	4085	0
18	20240105	184000	9113114445	4085	4085	4085	4085	0
19	20240105	183900	9113114445	4085	4085	4085	4085	0
20	20240105	183800	9113114445	4085	4085	4085	4085	0
21	20240105	183700	9113114445	4085	4085	4085	4085	0
22	20240105	183600	9113114445	4085	4085	4085	4085	0
23	20240105	183500	9113114445	4085	4085	4085	4085	0
24	20240105	183400	9113114445	4085	4085	4085	4085	0
25	20240105	183300	9113114445	4085	4085	4085	4085	0
26	20240105	183200	9113114445	4085	4085	4085	4085	0
27	20240105	183100	9113114445	4085	4085	4085	4085	0
28	20240105	183000	9113114445	4085	4085	4085	4085	0
29	20240105	182900	9113114445	4085	4085	4085	4085	0
30	20240105	182800	9113114445	4085	4085	4085	4085	0
31	20240105	182700	9113114445	4085	4085	4085	4085	0
32	20240105	182600	9113114445	4085	4085	4085	4085	17033
33	20240105	182500	9113114445	4085	4085	4085	4085	0
34	20240105	182400	9113114445	4085	4085	4085	4085	0
35	20240105	182300	9113114445	4085	4085	4085	4085	0
36	20240105	182200	9113114445	4085	4085	4085	4085	0
37	20240105	182100	9113114445	4085	4085	4085	4085	0
38	20240105	182000	9113114445	4085	4085	4085	4085	0
39	20240105	181900	9113114445	4085	4085	4085	4085	0
40	20240105	181800	9113114445	4085	4085	4085	4085	0
41	20240105	181700	9113114445	4085	4085	4085	4085	0
42	20240105	181600	9113114445	4085	4085	4085	4085	0
43	20240105	181500	9113114445	4085	4085	4085	4085	0
44	20240105	181400	9113114445	4085	4085	4085	4085	0
45	20240105	181300	9113114445	4085	4085	4085	4085	0
46	20240105	181200	9113114445	4085	4085	4085	4085	0
47	20240105	181100	9113114445	4085	4085	4085	4085	0
48	20240105	181000	9113114445	4085	4085	4085	4085	0
49	20240105	180900	9113114445	4085	4085	4085	4085	0
50	20240105	180800	9113114445	4085	4085	4085	4085	0
51	20240105	180700	9113114445	4085	4085	4085	4085	0
52	20240105	180600	9113114445	4085	4085	4085	4085	0
53	20240105	180500	9113114445	4085	4085	4085	4085	0
54	20240105	180400	9113114445	4085	4085	4085	4085	0
55	20240105	180300	9113114445	4085	4085	4085	4085	0
56	20240105	180200	9113114445	4085	4085	4085	4085	0
57	20240105	180100	9113114445	4085	4085	4085	4085	0
58	20240105	180000	9113114445	4085	4085	4085	4085	0
59	20240105	175900	9113114445	4085	4085	4085	4085	0
60	20240105	175800	9113114445	4085	4085	4085	4085	0
61	20240105	175700	9113114445	4085	4085	4085	4085	0
62	20240105	175600	9113114445	4085	4085	4085	4085	17033
63	20240105	175500	9113114445	4085	4085	4085	4085	0
64	20240105	175400	9113114445	4085	4085	4085	4085	0
65	20240105	175300	9113114445	4085	4085	4085	4085	0
66	20240105	175200	9113114445	4085	4085	4085	4085	0
67	20240105	175100	9113114445	4085	4085	4085	4085	0
68	20240105	175000	9113114445	4085	4085	4085	4085	0
69	20240105	174900	9113114445	4085	4085	4085	4085	0
70	20240105	174800	9113114445	4085	4085	4085	4085	0
71	20240105	174700	9113114445	4085	4085	4085	4085	0
72	20240105	174600	9113114445	4085	4085	4085	4085	0
73	20240105	174500	9113114445	4085	4085	4085	4085	0
74	20240105	174400	9113114445	4085	4085	4085	4085	0
75	20240105	174300	9113114445	4085	4085	4085	4085	0
76	20240105	174200	9113114445	4085	4085	4085	4085	0
77	20240105	174100	9113114445	4085	4085	4085	4085	0
78	20240105	174000	9113114445	4085	4085	4085	4085	0
79	20240105	173900	9113114445	4085	4085	4085	4085	0
80	20240105	173800	9113114445	4085	4085	4085	4085	0
81	20240105	173700	9113114445	4085	4085	4085	4085	0
82	20240105	173600	9113114445	4085	4085	4085	4085	0
83	20240105	173500	9113114445	4085	4085	4085	4085	0
84	20240105	173400	9113114445	4085	4085	4085	4085	0
85	20240105	173300	9113114445	4085	4085	4085	4085	0
86	20240105	173200	9113114445	4085	4085	4085	4085	0
87	20240105	173100	9113114445	4085	4085	4085	4085	0
88	20240105	173000	9113114445	4085	4085	4085	4085	0
89	20240105	172900	9113114445	4085	4085	4085	4085	0
90	20240105	172800	9113114445	4085	4085	4085	4085	0
91	20240105	172700	9113114445	4085	4085	4085	4085	0
92	20240105	172600	9113114445	4085	4085	4085	4085	17033
93	20240105	172500	9113114445	4085	4085	4085	4085	0
94	20240105	172400	9113114445	4085	4085	4085	4085	0
95	20240105	172300	9113114445	4085	4085	4085	4085	0
96	20240105	172200	9113114445	4085	4085	4085	4085	0
97	20240105	172100	9113114445	4085	4085	4085	4085	0
98	20240105	172000	9113114445	4085	4085	4085	4085	0
99	20240105	171900	9113114445	4085	4085	4085	4085	0
100	20240105	171800	9113114445	4085	4085	4085	4085	0
101	20240105	171700	9113114445	4085	4085	4085	4085	0
102	20240105	171600	9113114445	4085	4085	4085	4085	0
103	20240105	171500	9113114445	4085	4085	4085	4085	0
104	20240105	171400	9113114445	4085	4085	4085	4085	0
105	20240105	171300	9113114445	4085	4085	4085	4085	0
106	20240105	171200	9113114445	4085	4085	4085	4085	0
107	20240105	171100	9113114445	4085	4085	4085	4085	0
108	20240105	171000	9113114445	4085	4085	4085	4085	0
109	20240105	170900	9113114445	4085	4085	4085	4085	0
110	20240105	170800	9113114445	4085	4085	4085	4085	0
111	20240105	170700	9113114445	4085	4085	4085	4085	0
112	20240105	170600	9113114445	4085	4085	4085	4085	0
113	20240105	170500	9113114445	4085	4085	4085	4085	0
114	20240105	170400	9113114445	4085	4085	4085	4085	0
115	20240105	170300	9113114445	4085	4085	4085	4085	0
116	20240105	170200	9113114445	4085	4085	4085	4085	0
117	20240105	170100	9113114445	4085	4085	4085	4085	0
118	20240105	170000	9113114445	4085	4085	4085	4085	0
119	20240105	165900	9113114445	4085	4085	4085	4085	0
120	20240105	165800	9113114445	4085	4085	4085	4085	0
121	20240105	165700	9113114445	4085	4085	4085	4085	0
122	20240105	165600	9113114445	4085	4085	4085	4085	17033
123	20240105	165500	9113114445	4085	4085	4085	4085	0
124	20240105	165400	9113114445	4085	4085	4085	4085	0
125	20240105	165300	9113114445	4085	4085	4085	4085	0
126	20240105	165200	9113114445	4085	4085	4085	4085	0
127	20240105	165100	9113114445	4085	4085	4085	4085	0
128	20240105	165000	9113114445	4085	4085	4085	4085	0
129	20240105	164900	9113114445	4085	4085	4085	4085	0
130	20240105	164800	9113114445	4085	4085	4085	4085	0
131	20240105	164700	9113114445	4085	4085	4085	4085	0
132	20240105	164600	9113114445	4085	4085	4085	4085	0
133	20240105	164500	9113114445	4085	4085	4085	4085	0
134	20240105	164400	9113114445	4085	4085	4085	4085	0
135	20240105	164300	9113114445	4085	4085	4085	4085	0
136	20240105	164200	9113114445	4085	4085	4085	4085	0
137	20240105	164100	9113114445	4085	4085	4085	4085	0
138	20240105	164000	9113114445	4085	4085	4085	4085	0
139	20240105	163900	9113114445	4085	4085	4085	4085	0
140	20240105	163800	9113114445	4085	4085	4085	4085	0
141	20240105	163700	9113114445	4085	4085	4085	4085	0
142	20240105	163600	9113114445	4085	4085	4085	4085	0
143	20240105	163500	9113114445	4085	4085	4085	4085	0
144	20240105	163400	9113114445	4085	4085	4085	4085	0
145	20240105	163300	9113114445	4085	4085	4085	4085	0
146	20240105	163200	9113114445	4085	4085	4085	4085	0
147	20240105	163100	9113114445	4085	4085	4085	4085	0
148	20240105	163000	9113114445	4085	4085	4085	4085	0
149	20240105	162900	9113114445	4085	4085	4085	4085	0
150	20240105	162800	9113114445	4085	4085	4085	4085	0
151	20240105	162700	9113114445	4085	4085	4085	4085	0
152	20240105	162600	9113114445	4085	4085	4085	4085	17033
153	20240105	162500	9113114445	4085	4085	4085	4085	0
154	20240105	162400	9113114445	4085	4085	4085	4085	0
155	20240105	162300	9113114445	4085	4085	4085	4085	0
156	20240105	162200	9113114445	4085	4085	4085	4085	0
157	20240105	162100	9113114445	4085	4085	4085	4085	0
158	20240105	162000	9113114445	4085	4085	4085	4085	0
159	20240105	161900	9113114445	4085	4085	4085	4085	0
160	20240105	161800	9113114445	4085	4085	4085	4085	0
161	20240105	161700	9113114445	4085	4085	4085	4085	0
162	20240105	161600	9113114445	4085	4085	4085	4085	0
163	20240105	161500	9113114445	4085	4085	4085	4085	0
164	20240105	161400	9113114445	4085	4085	4085	4085	0
165	20240105	161300	9113114445	4085	4085	4085	4085	0
166	20240105	161200	9113114445	4085	4085	4085	4085	0
167	20240105	161100	9113114445	4085	4085	4085	4085	0
168	20240105	161000	9113114445	4085	4085	4085	4085	0
169	20240105	160900	9113114445	4085	4085	4085	4085	0
170	20240105	160800	9113114445	4085	4085	4085	4085	0
171	20240105	160700	9113114445	4085	4085	4085	4085	0
172	20240105	160600	9113114445	4085	4085	4085	4085	0
173	20240105	160500	9113114445	4085	4085	4085	4085	0
174	20240105	160400	9113114445	4085	4085	4085	4085	0
175	20240105	160300	9113114445	4085	4085	4085	4085	0
176	20240105	160200	9113114445	4085	4085	4085	4085	0
177	20240105	160100	9113114445	4085	4085	4085	4085	0
178	20240105	160000	9113114445	4085	4085	4085	4085	0
179	20240105	155900	9113114445	4085	4085	4085	4085	0
180	20240105	155800	9113114445	4085	4085	4085	4085	0
181	20240105	155700	9113114445	4085	4085	4085	4085	0
182	20240105	155600	9113114445	4085	4085	4085	4085	17033
183	20240105	155500	9113114445	4085	4085	4085	4085	0
184	20240105	155400	9113114445	4085	4085	4085	4085	0
185	20240105	155300	9113114445	4085	4085	4085	4085	0
186	20240105	155200	9113114445	4085	4085	4085	4085	0
187	20240105	155100	9113114445	4085	4085	4085	4085	0
188	20240105	155000	9113114445	4085	4085	4085	4085	0
189	20240105	154900	9113114445	4085	4085	4085	4085	0
190	20240105	154800	9113114445	4085	4085	4085	4085	0
191	20240105	154700	9113114445	4085	4085	4085	4085	0
192	20240105	154600	9113114445	4085	4085	4085	4085	0
193	20240105	154500	9113114445	4085	4085	4085	4085	0
194	20240105	154400	9113114445	4085	4085	4085	4085	0
195	20240105	154300	9113114445	4085	4085	4085	4085	0
196	20240105	154200	9113114445	4085	4085	4085	4085	0
197	20240105	154100	9113114445	4085	4085	4085	4085	0
198	20240105	154000	9113114445	4085	4085	4085	4085	0
199	20240105	153900	9113114445	4085	4085	4085	4085	0
200	20240105	153800	9113114445	4085	4085	4085	4085	0
201	20240105	153700	9113114445	4085	4085	4085	4085	0
202	20240105	153600	9113114445	4085	4085	4085	4085	0
203	20240105	153500	9113114445	4085	4085	4085	4085	0
204	20240105	153400	9113114445	4085	4085	4085	4085	0
205	20240105	153300	9113114445	4085	4085	4085	4085	0
206	20240105	153200	9113114445	4085	4085	4085	4085	0
207	20240105	153100	9113114445	4085	4085	4085	4085	0
208	20240105	153000	9113114445	4085	4085	4085	4085	17033
209	20240105	152900	9043534640	4085	4085	4085	4085	0
210	20240105	152800	9043534640	4085	4085	4085	4085	0
211	20240105	152700	9043534640	4085	4085	4085	4085	0
212	20240105	152600	9043534640	4085	4085	4085	4085	0
213	20240105	152500	9043534640	4085	4085	4085	4085	0
214	20240105	152400	9043534640	4085	4085	4085	4085	0
215	20240105	152300	9043534640	4085	4085	4085	4085	0
216	20240105	152200	9043534640	4085	4085	4085	4085	0
217	20240105	152100	9043534640	4085	4085	4085	4085	0
218	20240105	152000	9043534640	4085	4085	4085	4085	0
219	20240105	151900	9043534640	4085	4090	4095	4085	1956
220	20240105	151800	9035535325	4090	4090	4095	4090	1773
221	20240105	151700	9028279835	4090	4095	4095	4090	4986
222	20240105	151600	9007870915	4095	4095	4095	4095	1963
223	20240105	151500	8999832430	4095	4095	4095	4090	1018
224	20240105	151400	8995664435	4095	4100	4100	4095	1717
225	20240105	151300	8988632300	4105	4095	4105	4095	987
226	20240105	151200	8984584580	4095	4100	4100	4095	124
227	20240105	151100	8984076540	4100	4090	4100	4090	43
228	20240105	151000	8983900350	4100	4095	4100	4090	1241
229	20240105	150900	8978817525	4100	4095	4100	4095	216
230	20240105	150800	8977932995	4095	4100	4100	4095	1149
231	20240105	150700	8973227805	4095	4100	4100	4095	939
232	20240105	150600	8969380985	4100	4095	4100	4095	505
233	20240105	150500	8967310510	4095	4085	4095	4085	484
234	20240105	150400	8965330575	4090	4085	4090	4085	1921
235	20240105	150300	8957483285	4090	4085	4090	4085	638
236	20240105	150200	8954876555	4090	4085	4090	4085	1430
237	20240105	150100	8949029105	4085	4090	4090	4085	2006
238	20240105	150000	8940827010	4095	4090	4095	4090	183
239	20240105	145900	8940078265	4095	4100	4100	4090	1010
240	20240105	145800	8935938725	4100	4100	4100	4100	530
241	20240105	145700	8933765725	4110	4110	4110	4110	100
242	20240105	145600	8933354725	4110	4100	4110	4100	962
243	20240105	145500	8929410505	4100	4100	4100	4100	3657
244	20240105	145400	8914416805	4100	4100	4100	4100	1023
245	20240105	145300	8910222505	4100	4095	4100	4095	2655
246	20240105	145200	8899339420	4095	4090	4095	4090	1710
247	20240105	145100	8892344820	4085	4085	4085	4085	2035
248	20240105	145000	8884031845	4080	4080	4085	4080	1634
249	20240105	144900	8877365120	4085	4080	4085	4080	4341
250	20240105	144800	8859652840	4080	4085	4085	4080	253
251	20240105	144700	8858620340	4085	4085	4085	4085	595
252	20240105	144600	8856189765	4090	4090	4090	4090	3
253	20240105	144500	8856177495	4080	4090	4090	4080	59
254	20240105	144400	8855936535	4080	4080	4090	4080	1200
255	20240105	144300	8851034730	4080	4085	4085	4080	555
256	20240105	144200	8848768545	4085	4085	4085	4085	29
257	20240105	144100	8848650080	4085	4085	4085	4085	3551
258	20240105	144000	8834144245	4085	4095	4095	4085	4144
259	20240105	143900	8817201335	4090	4090	4090	4090	1
260	20240105	143800	8817197245	4090	4090	4090	4090	96
261	20240105	143700	8816804605	4090	4100	4100	4090	663
262	20240105	143600	8814089695	4095	4095	4095	4095	8
263	20240105	143500	8814056935	4095	4095	4095	4095	100
264	20240105	143400	8813647435	4095	4095	4095	4095	467
265	20240105	143300	8811735070	4095	4095	4100	4095	578
266	20240105	143200	8809368125	4095	4095	4095	4095	1136
267	20240105	143100	8804716205	4095	4095	4095	4090	790
268	20240105	143000	8801481255	4095	4095	4095	4090	1105
269	20240105	142900	8796961430	4095	4095	4095	4095	257
270	20240105	142800	8795909015	4090	4095	4095	4090	1112
271	20240105	142700	8791356075	4095	4090	4095	4090	1244
272	20240105	142600	8786262840	4090	4090	4095	4090	296
273	20240105	142500	8785052175	4095	4095	4095	4095	3
274	20240105	142400	8785039890	4095	4090	4095	4090	277
275	20240105	142300	8783906745	4090	4095	4095	4090	771
276	20240105	142200	8780752910	4095	4095	4100	4095	1010
277	20240105	142100	8776616915	4095	4095	4100	4095	1775
278	20240105	142000	8769348165	4095	4095	4095	4095	111
279	20240105	141900	8768893620	4095	4095	4095	4095	86
280	20240105	141800	8768541450	4095	4095	4095	4095	200
281	20240105	141700	8767722450	4095	4095	4100	4095	172
282	20240105	141600	8767018085	4100	4100	4100	4100	160
283	20240105	141500	8766362085	4100	4100	4100	4100	229
284	20240105	141400	8765423185	4100	4100	4100	4100	312
285	20240105	141300	8764143985	4100	4100	4100	4100	0
286	20240105	141200	8764143985	4100	4100	4100	4100	2
287	20240105	141100	8764135785	4095	4095	4125	4095	620
288	20240105	141000	8761581315	4090	4090	4090	4090	0
289	20240105	140900	8761581315	4090	4110	4110	4090	3145
290	20240105	140800	8748657140	4105	4110	4110	4105	230
291	20240105	140700	8747712025	4105	4105	4105	4105	407
292	20240105	140600	8746041290	4105	4100	4105	4100	608
293	20240105	140500	8743548450	4100	4100	4100	4100	150
294	20240105	140400	8742933450	4090	4090	4090	4090	182
295	20240105	140300	8742189070	4090	4090	4090	4090	151
296	20240105	140200	8741571480	4090	4090	4090	4090	70
297	20240105	140100	8741285180	4090	4100	4100	4090	230
298	20240105	140000	8740342430	4100	4100	4100	4100	62
299	20240105	135900	8740088230	4100	4100	4105	4100	470
300	20240105	135800	8738161075	4080	4085	4085	4080	758
301	20240105	135700	8735068140	4080	4085	4085	4080	546
302	20240105	135600	8732837960	4080	4095	4095	4080	4925
303	20240105	135500	8712712160	4100	4100	4100	4100	300
304	20240105	135400	8711482160	4095	4095	4095	4090	2049
305	20240105	135300	8703097895	4090	4090	4090	4090	2311
306	20240105	135200	8693645905	4095	4095	4095	4095	1100
307	20240105	135100	8689141405	4100	4100	4100	4095	291
308	20240105	135000	8687949655	4095	4100	4100	4095	471
309	20240105	134900	8686018560	4100	4100	4100	4100	297
310	20240105	134800	8684800860	4100	4100	4100	4100	3112
311	20240105	134700	8672041660	4100	4105	4110	4100	6650
312	20240105	134600	8644769955	4105	4110	4110	4105	311
313	20240105	134500	8643493270	4110	4105	4110	4105	615
314	20240105	134400	8640968120	4105	4105	4105	4105	1550
315	20240105	134300	8634605370	4110	4110	4110	4105	292
316	20240105	134200	8633406460	4110	4125	4125	4110	2560
317	20240105	134100	8622882405	4125	4125	4125	4125	101
318	20240105	134000	8622465780	4125	4120	4125	4110	629
319	20240105	133900	8619878165	4120	4110	4120	4110	839
320	20240105	133800	8616423620	4110	4120	4120	4110	892
321	20240105	133700	8612750315	4115	4110	4115	4110	673
322	20240105	133600	8609980970	4110	4110	4110	4110	457
323	20240105	133500	8608102700	4110	4110	4115	4110	1695
324	20240105	133400	8601135250	4110	4120	4120	4110	1907
325	20240105	133300	8593290400	4120	4115	4120	4115	687
326	20240105	133200	8590461185	4115	4115	4115	4115	0
327	20240105	133100	8590461185	4115	4120	4120	4115	1122
328	20240105	133000	8585843455	4115	4120	4120	4115	996
329	20240105	132900	8581744335	4120	4120	4125	4120	571
330	20240105	132800	8579391770	4120	4120	4120	4120	50
331	20240105	132700	8579185770	4125	4120	4125	4115	237
332	20240105	132600	8578209875	4120	4120	4120	4120	490
333	20240105	132500	8576191075	4120	4115	4120	4115	247
334	20240105	132400	8575173935	4115	4115	4115	4115	12
335	20240105	132300	8575124555	4115	4110	4115	4110	534
336	20240105	132200	8572927310	4110	4115	4115	4110	2675
337	20240105	132100	8561928155	4115	4115	4115	4115	355
338	20240105	132000	8560467330	4120	4120	4120	4120	132
339	20240105	131900	8559923490	4125	4115	4125	4115	432
340	20240105	131800	8558144010	4115	4115	4115	4115	37
341	20240105	131700	8557991755	4115	4115	4115	4115	1000
342	20240105	131600	8553876755	4115	4125	4125	4115	43
343	20240105	131500	8553699710	4125	4120	4125	4120	58
344	20240105	131400	8553460655	4120	4115	4120	4115	644
345	20240105	131300	8550808225	4120	4120	4120	4120	874
346	20240105	131200	8547207345	4125	4125	4125	4125	115
347	20240105	131100	8546732970	4125	4130	4130	4125	938
348	20240105	131000	8542863165	4130	4130	4130	4130	905
349	20240105	130900	8539125515	4135	4135	4135	4130	1407
350	20240105	130800	8533308880	4135	4140	4140	4135	532
351	20240105	130700	8531106425	4140	4140	4140	4140	1423
352	20240105	130600	8525215205	4140	4150	4150	4140	95
353	20240105	130500	8524821805	4150	4150	4150	4150	1489
354	20240105	130400	8518642455	4150	4150	4150	4150	2080
355	20240105	130300	8510010455	4150	4155	4155	4140	1093
356	20240105	130200	8505477505	4165	4160	4165	4150	816
357	20240105	130100	8502084260	4170	4135	4175	4125	12842
358	20240105	130000	8448681110	4150	4135	4150	4130	791
359	20240105	125900	8445402570	4155	4155	4160	4150	1665
360	20240105	125800	8438478965	4155	4160	4160	4155	390
361	20240105	125700	8436857340	4160	4130	4160	4125	6196
362	20240105	125600	8411185275	4130	4130	4130	4130	0
363	20240105	125500	8411185275	4130	4125	4130	4125	2564
364	20240105	125400	8400596205	4130	4120	4130	4120	86
365	20240105	125300	8400241825	4120	4135	4135	4120	102
366	20240105	125200	8399820085	4135	4135	4135	4135	214
367	20240105	125100	8398935195	4135	4125	4135	4115	1105
368	20240105	125000	8394370230	4115	4115	4115	4115	118
369	20240105	124900	8393884660	4115	4120	4120	4115	143
370	20240105	124800	8393295700	4120	4120	4120	4120	1
371	20240105	124700	8393291580	4120	4125	4125	4120	319
372	20240105	124600	8391977275	4125	4125	4125	4125	0
373	20240105	124500	8391977275	4125	4125	4125	4125	374
374	20240105	124400	8390434525	4125	4130	4130	4125	78
375	20240105	124300	8390112435	4130	4120	4130	4115	1700
376	20240105	124200	8383106495	4120	4125	4125	4120	94
377	20240105	124100	8382718865	4130	4120	4130	4120	33
378	20240105	124000	8382582885	4120	4130	4130	4120	462
379	20240105	123900	8380678765	4130	4130	4130	4130	1171
380	20240105	123800	8375842535	4130	4130	4130	4130	264
381	20240105	123700	8374752215	4130	4115	4130	4115	542
382	20240105	123600	8372518845	4115	4115	4115	4115	0
383	20240105	123500	8372518845	4115	4115	4120	4115	163
384	20240105	123400	8371848095	4115	4115	4115	4110	141
385	20240105	123300	8371268230	4115	4115	4115	4115	4
386	20240105	123200	8371251770	4105	4105	4105	4105	230
387	20240105	123100	8370307620	4105	4105	4115	4105	557
388	20240105	123000	8368019635	4115	4110	4115	4110	89
389	20240105	122900	8367653680	4110	4110	4110	4110	107
390	20240105	122800	8367213910	4110	4110	4110	4105	1731
391	20240105	122700	8360102320	4110	4110	4110	4110	23
392	20240105	122600	8360007790	4110	4110	4110	4110	1062
393	20240105	122500	8355642970	4120	4120	4120	4110	1107
394	20240105	122400	8351092980	4120	4120	4120	4120	1115
395	20240105	122300	8346499180	4120	4120	4120	4110	732
396	20240105	122200	8343487930	4110	4110	4110	4110	883
397	20240105	122100	8339858800	4110	4110	4110	4110	100
398	20240105	122000	8339447800	4105	4115	4115	4100	3537
399	20240105	121900	8324893920	4110	4110	4110	4110	1012
400	20240105	121800	8320734600	4100	4100	4110	4100	48
401	20240105	121700	8320537750	4100	4115	4115	4100	510
402	20240105	121600	8318446720	4115	4115	4115	4115	118
403	20240105	121500	8317961150	4100	4120	4120	4100	135
404	20240105	121400	8317407050	4120	4115	4120	4095	2133
405	20240105	121300	8308648970	4115	4100	4115	4100	2286
406	20240105	121200	8299250890	4100	4095	4100	4095	292
407	20240105	121100	8298054940	4095	4095	4095	4090	5002
408	20240105	121000	8277583875	4095	4100	4120	4095	3705
409	20240105	120900	8262406600	4100	4100	4100	4100	93
410	20240105	120800	8262025300	4100	4115	4115	4100	4870
411	20240105	120700	8242046275	4115	4110	4115	4110	288
412	20240105	120600	8240861405	4105	4105	4115	4105	803
413	20240105	120500	8237563865	4105	4125	4125	4105	3272
414	20240105	120400	8224119990	4110	4115	4115	4110	1248
415	20240105	120300	8218990375	4115	4115	4120	4115	174
416	20240105	120200	8218274360	4115	4115	4115	4115	818
417	20240105	120100	8214908290	4115	4115	4115	4115	386
418	20240105	120000	8213319900	4110	4110	4115	4110	2618
419	20240105	115900	8202559570	4110	4115	4115	4110	1449
420	20240105	115800	8196599140	4115	4100	4115	4100	254
421	20240105	115700	8195557585	4095	4120	4120	4095	28574
422	20240105	115600	8078260040	4120	4120	4125	4120	590
423	20240105	115500	8075829035	4120	4140	4140	4115	5090
424	20240105	115400	8054842215	4140	4140	4150	4140	947
425	20240105	115300	8050921335	4140	4140	4140	4140	270
426	20240105	115200	8049803535	4145	4150	4150	4145	527
427	20240105	115100	8047619115	4150	4155	4155	4150	482
428	20240105	115000	8045618565	4155	4155	4155	4155	0
429	20240105	114900	8045618565	4155	4155	4155	4155	0
430	20240105	114800	8045618565	4155	4150	4155	4150	1457
431	20240105	114700	8039571745	4150	4150	4150	4150	589
432	20240105	114600	8037127395	4150	4150	4150	4150	75
433	20240105	114500	8036816145	4150	4150	4150	4150	199
434	20240105	114400	8035990295	4150	4150	4150	4150	0
435	20240105	114300	8035990295	4150	4150	4155	4150	280
436	20240105	114200	8034828195	4155	4155	4155	4140	1001
437	20240105	114100	8030677750	4150	4155	4155	4150	130
438	20240105	114000	8030137700	4150	4150	4170	4150	1262
439	20240105	113900	8024875500	4150	4160	4160	4150	1020
440	20240105	113800	8020641920	4170	4165	4170	4160	2280
441	20240105	113700	8011139070	4165	4175	4175	4160	1716
442	20240105	113600	8003996925	4170	4160	4175	4160	587
443	20240105	113500	8001549015	4160	4160	4175	4160	3231
444	20240105	113400	7988072125	4160	4135	4160	4135	1913
445	20240105	113300	7980124700	4135	4125	4135	4120	12725
446	20240105	113200	7927670105	4120	4125	4125	4120	1376
447	20240105	113100	7921999285	4125	4125	4130	4125	5825
448	20240105	113000	7897969160	4130	4130	4130	4130	836
449	20240105	112900	7894516480	4135	4135	4135	4130	1599
450	20240105	112800	7887910930	4135	4135	4135	4135	399
451	20240105	112700	7886261065	4150	4145	4150	4145	1117
452	20240105	112600	7881625715	4130	4130	4130	4130	2430
453	20240105	112500	7871589815	4130	4155	4155	4130	3775
454	20240105	112400	7855972255	4155	4145	4155	4145	189
455	20240105	112300	7855187905	4150	4145	4150	4140	1303
456	20240105	112200	7849792005	4140	4150	4150	4140	114
457	20240105	112100	7849319385	4140	4140	4140	4140	1743
458	20240105	112000	7842103365	4140	4140	4140	4140	5
459	20240105	111900	7842082665	4140	4140	4140	4140	1435
460	20240105	111800	7836141765	4140	4140	4140	4140	2092
461	20240105	111700	7827480885	4140	4140	4150	4140	2757
462	20240105	111600	7816066855	4140	4150	4150	4140	142
463	20240105	111500	7815477965	4150	4155	4155	4140	229
464	20240105	111400	7814529555	4140	4155	4155	4140	2930
465	20240105	111300	7802386505	4155	4155	4155	4155	260
466	20240105	111200	7801306205	4155	4150	4160	4150	657
467	20240105	111100	7798578155	4150	4155	4160	4150	221
468	20240105	111000	7797660695	4150	4140	4150	4140	644
469	20240105	110900	7794990715	4140	4145	4145	4140	265
470	20240105	110800	7793892610	4145	4150	4150	4145	1112
471	20240105	110700	7789280820	4150	4145	4150	4145	1907
472	20240105	110600	7781367915	4145	4145	4145	4140	1029
473	20240105	110500	7777105970	4145	4150	4150	4145	2028
474	20240105	110400	7768699905	4145	4150	4150	4145	2911
475	20240105	110300	7756625225	4150	4150	4150	4150	1783
476	20240105	110200	7749225775	4150	4145	4150	4145	1807
477	20240105	110100	7741730735	4150	4150	4155	4150	412
478	20240105	110000	7740020035	4150	4150	4150	4145	880
479	20240105	105900	7736369465	4150	4145	4150	4145	1735
480	20240105	105800	7729175245	4150	4150	4150	4145	796
481	20240105	105700	7725872220	4145	4150	4150	4145	2160
482	20240105	105600	7716913125	4150	4160	4160	4145	2776
483	20240105	105500	7705390560	4155	4160	4160	4155	148
484	20240105	105400	7704775015	4160	4160	4160	4160	697
485	20240105	105300	7701875495	4165	4160	4165	4160	2187
486	20240105	105200	7692777475	4160	4160	4165	4160	265
487	20240105	105100	7691675025	4160	4160	4160	4160	221
488	20240105	105000	7690755665	4160	4150	4160	4150	2419
489	20240105	104900	7680714025	4150	4160	4160	4150	4319
490	20240105	104800	7662773400	4160	4165	4165	4160	1374
491	20240105	104700	7657053425	4165	4170	4170	4165	597
492	20240105	104600	7654566670	4170	4190	4190	4165	1890
493	20240105	104500	7646685730	4170	4190	4190	4170	508
494	20240105	104400	7644557330	4190	4180	4190	4165	2366
495	20240105	104300	7634674455	4180	4180	4190	4180	1499
496	20240105	104200	7628406045	4180	4180	4180	4160	2032
497	20240105	104100	7619925325	4180	4185	4185	4180	864
498	20240105	104000	7616312340	4185	4185	4185	4180	5465
499	20240105	103900	7593442295	4190	4180	4195	4155	4899
500	20240105	103800	7572952515	4180	4160	4185	4155	3700
501	20240105	103700	7557536765	4160	4155	4160	4150	389
502	20240105	103600	7555918805	4155	4160	4160	4140	2107
503	20240105	103500	7547190905	4140	4145	4165	4140	5064
504	20240105	103400	7526206420	4145	4170	4170	4145	1849
505	20240105	103300	7518542290	4145	4150	4150	4145	697
506	20240105	103200	7515651980	4150	4175	4175	4150	1043
507	20240105	103100	7511316525	4175	4140	4175	4140	536
508	20240105	103000	7509089655	4140	4140	4175	4135	5900
509	20240105	102900	7484650335	4145	4150	4155	4140	4394
510	20240105	102800	7466445590	4155	4170	4180	4155	510
511	20240105	102700	7464319690	4180	4155	4180	4150	964
512	20240105	102600	7460310495	4155	4155	4155	4150	2252
513	20240105	102500	7450962550	4155	4155	4155	4150	717
514	20240105	102400	7447983440	4155	4160	4160	4155	1733
515	20240105	102300	7440775910	4160	4145	4160	4145	1441
516	20240105	102200	7434788465	4145	4170	4170	4145	9674
517	20240105	102100	7394561355	4170	4180	4180	4170	4465
518	20240105	102000	7375926585	4180	4185	4190	4180	1478
519	20240105	101900	7369744950	4185	4190	4195	4185	1806
520	20240105	101800	7362175235	4190	4195	4195	4185	2069
521	20240105	101700	7353502390	4200	4200	4205	4195	1032
522	20240105	101600	7349168495	4210	4205	4210	4200	4292
523	20240105	101500	7331121570	4205	4200	4210	4200	4526
524	20240105	101400	7312086665	4200	4195	4205	4195	2364
525	20240105	101300	7302160160	4195	4200	4200	4195	356
526	20240105	101200	7300665310	4205	4190	4205	4185	1966
527	20240105	101100	7292416245	4190	4180	4190	4180	101
528	20240105	101000	7291993860	4180	4185	4190	4180	5408
529	20240105	100900	7269368480	4185	4190	4190	4180	7427
530	20240105	100800	7238288530	4190	4190	4190	4185	2349
531	20240105	100700	7228447545	4190	4200	4200	4185	5420
532	20240105	100600	7205760595	4200	4200	4200	4185	3551
533	20240105	100500	7190883150	4200	4200	4200	4185	2361
534	20240105	100400	7180979670	4185	4195	4200	4185	6981
535	20240105	100300	7151735110	4195	4190	4200	4190	4000
536	20240105	100200	7134972700	4200	4205	4205	4190	10898
537	20240105	100100	7089210695	4200	4200	4210	4200	9433
538	20240105	100000	7049582100	4210	4215	4220	4200	19616
539	20240105	095900	6967073755	4215	4185	4220	4185	14282
540	20240105	095800	6907028875	4190	4180	4195	4180	6451
541	20240105	095700	6880003625	4185	4170	4185	4160	8901
542	20240105	095600	6842841655	4165	4195	4205	4165	30580
543	20240105	095500	6714731260	4200	4190	4200	4185	16522
544	20240105	095400	6645407220	4190	4170	4195	4170	20538
545	20240105	095300	6559489925	4175	4135	4175	4130	14874
546	20240105	095200	6497768605	4130	4135	4135	4130	6782
547	20240105	095100	6469758715	4135	4130	4135	4130	2281
548	20240105	095000	6460337790	4130	4130	4135	4130	3283
549	20240105	094900	6446777870	4135	4130	4140	4130	1560
550	20240105	094800	6440326640	4135	4135	4140	4130	8151
551	20240105	094700	6406654430	4140	4135	4140	4135	1341
552	20240105	094600	6401109325	4130	4140	4140	4125	6198
553	20240105	094500	6375516150	4125	4135	4140	4125	12021
554	20240105	094400	6325875740	4135	4135	4145	4130	3139
555	20240105	094300	6312901795	4135	4145	4145	4135	1542
556	20240105	094200	6306514130	4145	4130	4145	4125	3813
557	20240105	094100	6290774245	4130	4135	4140	4120	3753
558	20240105	094000	6275284335	4135	4150	4155	4130	4937
559	20240105	093900	6254817435	4145	4140	4150	4140	2940
560	20240105	093800	6242640150	4140	4135	4140	4130	681
561	20240105	093700	6239825400	4125	4130	4130	4125	3871
562	20240105	093600	6223846430	4125	4120	4130	4120	4586
563	20240105	093500	6204945660	4120	4130	4130	4115	8001
564	20240105	093400	6172009030	4130	4125	4130	4120	1459
565	20240105	093300	6165989010	4125	4130	4135	4120	7395
566	20240105	093200	6135475870	4130	4120	4140	4115	13385
567	20240105	093100	6080351460	4120	4135	4140	4115	26158
568	20240105	093000	5972445330	4140	4160	4160	4135	13173
569	20240105	092900	5917835715	4160	4170	4180	4160	5253
570	20240105	092800	5895963660	4170	4180	4180	4170	2317
571	20240105	092700	5886296245	4165	4180	4180	4165	4764
572	20240105	092600	5866426985	4180	4165	4185	4165	2719
573	20240105	092500	5855064725	4180	4155	4180	4150	6161
574	20240105	092400	5829455500	4155	4165	4180	4140	40590
575	20240105	092300	5660898595	4160	4170	4180	4160	6472
576	20240105	092200	5633916375	4170	4175	4180	4170	8420
577	20240105	092100	5598788260	4180	4180	4190	4175	4275
578	20240105	092000	5580908375	4175	4175	4190	4170	2858
579	20240105	091900	5568945810	4170	4175	4190	4165	9442
580	20240105	091800	5529555080	4175	4220	4220	4160	13201
581	20240105	091700	5474366375	4200	4230	4240	4190	18106
582	20240105	091600	5398100085	4235	4245	4255	4235	20751
583	20240105	091500	5310017375	4250	4220	4250	4220	23921
584	20240105	091400	5208794320	4220	4220	4220	4205	18434
585	20240105	091300	5131051485	4215	4175	4215	4155	17084
586	20240105	091200	5059381615	4155	4150	4175	4140	21800
587	20240105	091100	4968721535	4150	4175	4185	4150	34563
588	20240105	091000	4824842500	4185	4205	4205	4160	38736
589	20240105	090900	4662928615	4200	4235	4255	4200	31886
590	20240105	090800	4528197235	4235	4215	4245	4200	17885
591	20240105	090700	4452755765	4215	4260	4260	4185	53207
592	20240105	090600	4228030820	4255	4310	4320	4250	49562
593	20240105	090500	4016045355	4310	4275	4335	4265	83481
594	20240105	090400	3657715550	4280	4295	4300	4275	64423
595	20240105	090300	3381585635	4300	4335	4350	4265	93065
596	20240105	090200	2981184940	4350	4310	4380	4310	133779
597	20240105	090100	2400040865	4320	4420	4445	4225	171010
598	20240105	090000	1663185400	4425	4265	4495	4255	379869