KissMeData/290520/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	210500	231866070	4130	4130	4130	4130	2133
3	20240105	210400	231866070	4130	4130	4130	4130	0
4	20240105	210300	231866070	4130	4130	4130	4130	0
5	20240105	210200	231866070	4130	4130	4130	4130	0
6	20240105	210100	231866070	4130	4130	4130	4130	0
7	20240105	210000	231866070	4130	4130	4130	4130	0
8	20240105	205900	231866070	4130	4130	4130	4130	0
9	20240105	205800	231866070	4130	4130	4130	4130	0
10	20240105	205700	231866070	4130	4130	4130	4130	0
11	20240105	205600	231866070	4130	4130	4130	4130	0
12	20240105	205500	231866070	4130	4130	4130	4130	0
13	20240105	205400	231866070	4130	4130	4130	4130	0
14	20240105	205300	231866070	4130	4130	4130	4130	0
15	20240105	205200	231866070	4130	4130	4130	4130	0
16	20240105	205100	231866070	4130	4130	4130	4130	0
17	20240105	205000	231866070	4130	4130	4130	4130	0
18	20240105	204900	231866070	4130	4130	4130	4130	0
19	20240105	204800	231866070	4130	4130	4130	4130	0
20	20240105	204700	231866070	4130	4130	4130	4130	0
21	20240105	204600	231866070	4130	4130	4130	4130	0
22	20240105	204500	231866070	4130	4130	4130	4130	0
23	20240105	204400	231866070	4130	4130	4130	4130	0
24	20240105	204300	231866070	4130	4130	4130	4130	0
25	20240105	204200	231866070	4130	4130	4130	4130	0
26	20240105	204100	231866070	4130	4130	4130	4130	0
27	20240105	204000	231866070	4130	4130	4130	4130	0
28	20240105	203900	231866070	4130	4130	4130	4130	0
29	20240105	203800	231866070	4130	4130	4130	4130	0
30	20240105	203700	231866070	4130	4130	4130	4130	0
31	20240105	203600	231866070	4130	4130	4130	4130	0
32	20240105	203500	231866070	4130	4130	4130	4130	2133
33	20240105	203400	231866070	4130	4130	4130	4130	0
34	20240105	203300	231866070	4130	4130	4130	4130	0
35	20240105	203200	231866070	4130	4130	4130	4130	0
36	20240105	203100	231866070	4130	4130	4130	4130	0
37	20240105	203000	231866070	4130	4130	4130	4130	0
38	20240105	202900	231866070	4130	4130	4130	4130	0
39	20240105	202800	231866070	4130	4130	4130	4130	0
40	20240105	202700	231866070	4130	4130	4130	4130	0
41	20240105	202600	231866070	4130	4130	4130	4130	0
42	20240105	202500	231866070	4130	4130	4130	4130	0
43	20240105	202400	231866070	4130	4130	4130	4130	0
44	20240105	202300	231866070	4130	4130	4130	4130	0
45	20240105	202200	231866070	4130	4130	4130	4130	0
46	20240105	202100	231866070	4130	4130	4130	4130	0
47	20240105	202000	231866070	4130	4130	4130	4130	0
48	20240105	201900	231866070	4130	4130	4130	4130	0
49	20240105	201800	231866070	4130	4130	4130	4130	0
50	20240105	201700	231866070	4130	4130	4130	4130	0
51	20240105	201600	231866070	4130	4130	4130	4130	0
52	20240105	201500	231866070	4130	4130	4130	4130	0
53	20240105	201400	231866070	4130	4130	4130	4130	0
54	20240105	201300	231866070	4130	4130	4130	4130	0
55	20240105	201200	231866070	4130	4130	4130	4130	0
56	20240105	201100	231866070	4130	4130	4130	4130	0
57	20240105	201000	231866070	4130	4130	4130	4130	0
58	20240105	200900	231866070	4130	4130	4130	4130	0
59	20240105	200800	231866070	4130	4130	4130	4130	0
60	20240105	200700	231866070	4130	4130	4130	4130	0
61	20240105	200600	231866070	4130	4130	4130	4130	0
62	20240105	200500	231866070	4130	4130	4130	4130	2133
63	20240105	200400	231866070	4130	4130	4130	4130	0
64	20240105	200300	231866070	4130	4130	4130	4130	0
65	20240105	200200	231866070	4130	4130	4130	4130	0
66	20240105	200100	231866070	4130	4130	4130	4130	0
67	20240105	200000	231866070	4130	4130	4130	4130	0
68	20240105	195900	231866070	4130	4130	4130	4130	0
69	20240105	195800	231866070	4130	4130	4130	4130	0
70	20240105	195700	231866070	4130	4130	4130	4130	0
71	20240105	195600	231866070	4130	4130	4130	4130	0
72	20240105	195500	231866070	4130	4130	4130	4130	0
73	20240105	195400	231866070	4130	4130	4130	4130	0
74	20240105	195300	231866070	4130	4130	4130	4130	0
75	20240105	195200	231866070	4130	4130	4130	4130	0
76	20240105	195100	231866070	4130	4130	4130	4130	0
77	20240105	195000	231866070	4130	4130	4130	4130	0
78	20240105	194900	231866070	4130	4130	4130	4130	0
79	20240105	194800	231866070	4130	4130	4130	4130	0
80	20240105	194700	231866070	4130	4130	4130	4130	0
81	20240105	194600	231866070	4130	4130	4130	4130	0
82	20240105	194500	231866070	4130	4130	4130	4130	0
83	20240105	194400	231866070	4130	4130	4130	4130	0
84	20240105	194300	231866070	4130	4130	4130	4130	0
85	20240105	194200	231866070	4130	4130	4130	4130	0
86	20240105	194100	231866070	4130	4130	4130	4130	0
87	20240105	194000	231866070	4130	4130	4130	4130	0
88	20240105	193900	231866070	4130	4130	4130	4130	0
89	20240105	193800	231866070	4130	4130	4130	4130	0
90	20240105	193700	231866070	4130	4130	4130	4130	0
91	20240105	193600	231866070	4130	4130	4130	4130	0
92	20240105	193500	231866070	4130	4130	4130	4130	2133
93	20240105	193400	231866070	4130	4130	4130	4130	0
94	20240105	193300	231866070	4130	4130	4130	4130	0
95	20240105	193200	231866070	4130	4130	4130	4130	0
96	20240105	193100	231866070	4130	4130	4130	4130	0
97	20240105	193000	231866070	4130	4130	4130	4130	0
98	20240105	192900	231866070	4130	4130	4130	4130	0
99	20240105	192800	231866070	4130	4130	4130	4130	0
100	20240105	192700	231866070	4130	4130	4130	4130	0
101	20240105	192600	231866070	4130	4130	4130	4130	0
102	20240105	192500	231866070	4130	4130	4130	4130	0
103	20240105	192400	231866070	4130	4130	4130	4130	0
104	20240105	192300	231866070	4130	4130	4130	4130	0
105	20240105	192200	231866070	4130	4130	4130	4130	0
106	20240105	192100	231866070	4130	4130	4130	4130	0
107	20240105	192000	231866070	4130	4130	4130	4130	0
108	20240105	191900	231866070	4130	4130	4130	4130	0
109	20240105	191800	231866070	4130	4130	4130	4130	0
110	20240105	191700	231866070	4130	4130	4130	4130	0
111	20240105	191600	231866070	4130	4130	4130	4130	0
112	20240105	191500	231866070	4130	4130	4130	4130	0
113	20240105	191400	231866070	4130	4130	4130	4130	0
114	20240105	191300	231866070	4130	4130	4130	4130	0
115	20240105	191200	231866070	4130	4130	4130	4130	0
116	20240105	191100	231866070	4130	4130	4130	4130	0
117	20240105	191000	231866070	4130	4130	4130	4130	0
118	20240105	190900	231866070	4130	4130	4130	4130	0
119	20240105	190800	231866070	4130	4130	4130	4130	0
120	20240105	190700	231866070	4130	4130	4130	4130	0
121	20240105	190600	231866070	4130	4130	4130	4130	0
122	20240105	190500	231866070	4130	4130	4130	4130	2133
123	20240105	190400	231866070	4130	4130	4130	4130	0
124	20240105	190300	231866070	4130	4130	4130	4130	0
125	20240105	190200	231866070	4130	4130	4130	4130	0
126	20240105	190100	231866070	4130	4130	4130	4130	0
127	20240105	190000	231866070	4130	4130	4130	4130	0
128	20240105	185900	231866070	4130	4130	4130	4130	0
129	20240105	185800	231866070	4130	4130	4130	4130	0
130	20240105	185700	231866070	4130	4130	4130	4130	0
131	20240105	185600	231866070	4130	4130	4130	4130	0
132	20240105	185500	231866070	4130	4130	4130	4130	0
133	20240105	185400	231866070	4130	4130	4130	4130	0
134	20240105	185300	231866070	4130	4130	4130	4130	0
135	20240105	185200	231866070	4130	4130	4130	4130	0
136	20240105	185100	231866070	4130	4130	4130	4130	0
137	20240105	185000	231866070	4130	4130	4130	4130	0
138	20240105	184900	231866070	4130	4130	4130	4130	0
139	20240105	184800	231866070	4130	4130	4130	4130	0
140	20240105	184700	231866070	4130	4130	4130	4130	0
141	20240105	184600	231866070	4130	4130	4130	4130	0
142	20240105	184500	231866070	4130	4130	4130	4130	0
143	20240105	184400	231866070	4130	4130	4130	4130	0
144	20240105	184300	231866070	4130	4130	4130	4130	0
145	20240105	184200	231866070	4130	4130	4130	4130	0
146	20240105	184100	231866070	4130	4130	4130	4130	0
147	20240105	184000	231866070	4130	4130	4130	4130	0
148	20240105	183900	231866070	4130	4130	4130	4130	0
149	20240105	183800	231866070	4130	4130	4130	4130	0
150	20240105	183700	231866070	4130	4130	4130	4130	0
151	20240105	183600	231866070	4130	4130	4130	4130	0
152	20240105	183500	231866070	4130	4130	4130	4130	2133
153	20240105	183400	231866070	4130	4130	4130	4130	0
154	20240105	183300	231866070	4130	4130	4130	4130	0
155	20240105	183200	231866070	4130	4130	4130	4130	0
156	20240105	183100	231866070	4130	4130	4130	4130	0
157	20240105	183000	231866070	4130	4130	4130	4130	0
158	20240105	182900	231866070	4130	4130	4130	4130	0
159	20240105	182800	231866070	4130	4130	4130	4130	0
160	20240105	182700	231866070	4130	4130	4130	4130	0
161	20240105	182600	231866070	4130	4130	4130	4130	0
162	20240105	182500	231866070	4130	4130	4130	4130	0
163	20240105	182400	231866070	4130	4130	4130	4130	0
164	20240105	182300	231866070	4130	4130	4130	4130	0
165	20240105	182200	231866070	4130	4130	4130	4130	0
166	20240105	182100	231866070	4130	4130	4130	4130	0
167	20240105	182000	231866070	4130	4130	4130	4130	0
168	20240105	181900	231866070	4130	4130	4130	4130	0
169	20240105	181800	231866070	4130	4130	4130	4130	0
170	20240105	181700	231866070	4130	4130	4130	4130	0
171	20240105	181600	231866070	4130	4130	4130	4130	0
172	20240105	181500	231866070	4130	4130	4130	4130	0
173	20240105	181400	231866070	4130	4130	4130	4130	0
174	20240105	181300	231866070	4130	4130	4130	4130	0
175	20240105	181200	231866070	4130	4130	4130	4130	0
176	20240105	181100	231866070	4130	4130	4130	4130	0
177	20240105	181000	231866070	4130	4130	4130	4130	0
178	20240105	180900	231866070	4130	4130	4130	4130	0
179	20240105	180800	231866070	4130	4130	4130	4130	0
180	20240105	180700	231866070	4130	4130	4130	4130	0
181	20240105	180600	231866070	4130	4130	4130	4130	0
182	20240105	180500	231866070	4130	4130	4130	4130	2133
183	20240105	180400	231866070	4130	4130	4130	4130	0
184	20240105	180300	231866070	4130	4130	4130	4130	0
185	20240105	180200	231866070	4130	4130	4130	4130	0
186	20240105	180100	231866070	4130	4130	4130	4130	0
187	20240105	180000	231866070	4130	4130	4130	4130	0
188	20240105	175900	231866070	4130	4130	4130	4130	0
189	20240105	175800	231866070	4130	4130	4130	4130	0
190	20240105	175700	231866070	4130	4130	4130	4130	0
191	20240105	175600	231866070	4130	4130	4130	4130	0
192	20240105	175500	231866070	4130	4130	4130	4130	0
193	20240105	175400	231866070	4130	4130	4130	4130	0
194	20240105	175300	231866070	4130	4130	4130	4130	0
195	20240105	175200	231866070	4130	4130	4130	4130	0
196	20240105	175100	231866070	4130	4130	4130	4130	0
197	20240105	175000	231866070	4130	4130	4130	4130	0
198	20240105	174900	231866070	4130	4130	4130	4130	0
199	20240105	174800	231866070	4130	4130	4130	4130	0
200	20240105	174700	231866070	4130	4130	4130	4130	0
201	20240105	174600	231866070	4130	4130	4130	4130	0
202	20240105	174500	231866070	4130	4130	4130	4130	0
203	20240105	174400	231866070	4130	4130	4130	4130	0
204	20240105	174300	231866070	4130	4130	4130	4130	0
205	20240105	174200	231866070	4130	4130	4130	4130	0
206	20240105	174100	231866070	4130	4130	4130	4130	0
207	20240105	174000	231866070	4130	4130	4130	4130	0
208	20240105	173900	231866070	4130	4130	4130	4130	0
209	20240105	173800	231866070	4130	4130	4130	4130	0
210	20240105	173700	231866070	4130	4130	4130	4130	0
211	20240105	173600	231866070	4130	4130	4130	4130	0
212	20240105	173500	231866070	4130	4130	4130	4130	2133
213	20240105	173400	231866070	4130	4130	4130	4130	0
214	20240105	173300	231866070	4130	4130	4130	4130	0
215	20240105	173200	231866070	4130	4130	4130	4130	0
216	20240105	173100	231866070	4130	4130	4130	4130	0
217	20240105	173000	231866070	4130	4130	4130	4130	0
218	20240105	172900	231866070	4130	4130	4130	4130	0
219	20240105	172800	231866070	4130	4130	4130	4130	0
220	20240105	172700	231866070	4130	4130	4130	4130	0
221	20240105	172600	231866070	4130	4130	4130	4130	0
222	20240105	172500	231866070	4130	4130	4130	4130	0
223	20240105	172400	231866070	4130	4130	4130	4130	0
224	20240105	172300	231866070	4130	4130	4130	4130	0
225	20240105	172200	231866070	4130	4130	4130	4130	0
226	20240105	172100	231866070	4130	4130	4130	4130	0
227	20240105	172000	231866070	4130	4130	4130	4130	0
228	20240105	171900	231866070	4130	4130	4130	4130	0
229	20240105	171800	231866070	4130	4130	4130	4130	0
230	20240105	171700	231866070	4130	4130	4130	4130	0
231	20240105	171600	231866070	4130	4130	4130	4130	0
232	20240105	171500	231866070	4130	4130	4130	4130	0
233	20240105	171400	231866070	4130	4130	4130	4130	0
234	20240105	171300	231866070	4130	4130	4130	4130	0
235	20240105	171200	231866070	4130	4130	4130	4130	0
236	20240105	171100	231866070	4130	4130	4130	4130	0
237	20240105	171000	231866070	4130	4130	4130	4130	0
238	20240105	170900	231866070	4130	4130	4130	4130	0
239	20240105	170800	231866070	4130	4130	4130	4130	0
240	20240105	170700	231866070	4130	4130	4130	4130	0
241	20240105	170600	231866070	4130	4130	4130	4130	0
242	20240105	170500	231866070	4130	4130	4130	4130	2133
243	20240105	170400	231866070	4130	4130	4130	4130	0
244	20240105	170300	231866070	4130	4130	4130	4130	0
245	20240105	170200	231866070	4130	4130	4130	4130	0
246	20240105	170100	231866070	4130	4130	4130	4130	0
247	20240105	170000	231866070	4130	4130	4130	4130	0
248	20240105	165900	231866070	4130	4130	4130	4130	0
249	20240105	165800	231866070	4130	4130	4130	4130	0
250	20240105	165700	231866070	4130	4130	4130	4130	0
251	20240105	165600	231866070	4130	4130	4130	4130	0
252	20240105	165500	231866070	4130	4130	4130	4130	0
253	20240105	165400	231866070	4130	4130	4130	4130	0
254	20240105	165300	231866070	4130	4130	4130	4130	0
255	20240105	165200	231866070	4130	4130	4130	4130	0
256	20240105	165100	231866070	4130	4130	4130	4130	0
257	20240105	165000	231866070	4130	4130	4130	4130	0
258	20240105	164900	231866070	4130	4130	4130	4130	0
259	20240105	164800	231866070	4130	4130	4130	4130	0
260	20240105	164700	231866070	4130	4130	4130	4130	0
261	20240105	164600	231866070	4130	4130	4130	4130	0
262	20240105	164500	231866070	4130	4130	4130	4130	0
263	20240105	164400	231866070	4130	4130	4130	4130	0
264	20240105	164300	231866070	4130	4130	4130	4130	0
265	20240105	164200	231866070	4130	4130	4130	4130	0
266	20240105	164100	231866070	4130	4130	4130	4130	0
267	20240105	164000	231866070	4130	4130	4130	4130	0
268	20240105	163900	231866070	4130	4130	4130	4130	0
269	20240105	163800	231866070	4130	4130	4130	4130	0
270	20240105	163700	231866070	4130	4130	4130	4130	0
271	20240105	163600	231866070	4130	4130	4130	4130	0
272	20240105	163500	231866070	4130	4130	4130	4130	2133
273	20240105	163400	231866070	4130	4130	4130	4130	0
274	20240105	163300	231866070	4130	4130	4130	4130	0
275	20240105	163200	231866070	4130	4130	4130	4130	0
276	20240105	163100	231866070	4130	4130	4130	4130	0
277	20240105	163000	231866070	4130	4130	4130	4130	0
278	20240105	162900	231866070	4130	4130	4130	4130	0
279	20240105	162800	231866070	4130	4130	4130	4130	0
280	20240105	162700	231866070	4130	4130	4130	4130	0
281	20240105	162600	231866070	4130	4130	4130	4130	0
282	20240105	162500	231866070	4130	4130	4130	4130	0
283	20240105	162400	231866070	4130	4130	4130	4130	0
284	20240105	162300	231866070	4130	4130	4130	4130	0
285	20240105	162200	231866070	4130	4130	4130	4130	0
286	20240105	162100	231866070	4130	4130	4130	4130	0
287	20240105	162000	231866070	4130	4130	4130	4130	0
288	20240105	161900	231866070	4130	4130	4130	4130	0
289	20240105	161800	231866070	4130	4130	4130	4130	0
290	20240105	161700	231866070	4130	4130	4130	4130	0
291	20240105	161600	231866070	4130	4130	4130	4130	0
292	20240105	161500	231866070	4130	4130	4130	4130	0
293	20240105	161400	231866070	4130	4130	4130	4130	0
294	20240105	161300	231866070	4130	4130	4130	4130	0
295	20240105	161200	231866070	4130	4130	4130	4130	0
296	20240105	161100	231866070	4130	4130	4130	4130	0
297	20240105	161000	231866070	4130	4130	4130	4130	0
298	20240105	160900	231866070	4130	4130	4130	4130	0
299	20240105	160800	231866070	4130	4130	4130	4130	0
300	20240105	160700	231866070	4130	4130	4130	4130	0
301	20240105	160600	231866070	4130	4130	4130	4130	0
302	20240105	160500	231866070	4130	4130	4130	4130	2133
303	20240105	160400	231866070	4130	4130	4130	4130	0
304	20240105	160300	231866070	4130	4130	4130	4130	0
305	20240105	160200	231866070	4130	4130	4130	4130	0
306	20240105	160100	231866070	4130	4130	4130	4130	0
307	20240105	160000	231866070	4130	4130	4130	4130	0
308	20240105	155900	231866070	4130	4130	4130	4130	0
309	20240105	155800	231866070	4130	4130	4130	4130	0
310	20240105	155700	231866070	4130	4130	4130	4130	0
311	20240105	155600	231866070	4130	4130	4130	4130	0
312	20240105	155500	231866070	4130	4130	4130	4130	0
313	20240105	155400	231866070	4130	4130	4130	4130	0
314	20240105	155300	231866070	4130	4130	4130	4130	0
315	20240105	155200	231866070	4130	4130	4130	4130	0
316	20240105	155100	231866070	4130	4130	4130	4130	0
317	20240105	155000	231866070	4130	4130	4130	4130	0
318	20240105	154900	231866070	4130	4130	4130	4130	0
319	20240105	154800	231866070	4130	4130	4130	4130	0
320	20240105	154700	231866070	4130	4130	4130	4130	0
321	20240105	154600	231866070	4130	4130	4130	4130	0
322	20240105	154500	231866070	4130	4130	4130	4130	0
323	20240105	154400	231866070	4130	4130	4130	4130	0
324	20240105	154300	231866070	4130	4130	4130	4130	0
325	20240105	154200	231866070	4130	4130	4130	4130	0
326	20240105	154100	231866070	4130	4130	4130	4130	0
327	20240105	154000	231866070	4130	4130	4130	4130	0
328	20240105	153900	231866070	4130	4130	4130	4130	0
329	20240105	153800	231866070	4130	4130	4130	4130	0
330	20240105	153700	231866070	4130	4130	4130	4130	0
331	20240105	153600	231866070	4130	4130	4130	4130	0
332	20240105	153500	231866070	4130	4130	4130	4130	2133
333	20240105	153400	231866070	4130	4130	4130	4130	0
334	20240105	153300	231866070	4130	4130	4130	4130	0
335	20240105	153200	231866070	4130	4130	4130	4130	0
336	20240105	153100	231866070	4130	4130	4130	4130	0
337	20240105	153000	231866070	4130	4130	4130	4130	2133
338	20240105	152900	223056780	4130	4130	4130	4130	0
339	20240105	152800	223056780	4130	4130	4130	4130	0
340	20240105	152700	223056780	4130	4130	4130	4130	0
341	20240105	152600	223056780	4130	4130	4130	4130	0
342	20240105	152500	223056780	4130	4130	4130	4130	0
343	20240105	152400	223056780	4130	4130	4130	4130	0
344	20240105	152300	223056780	4130	4130	4130	4130	0
345	20240105	152200	223056780	4130	4130	4130	4130	0
346	20240105	152100	223056780	4130	4130	4130	4130	0
347	20240105	152000	223056780	4130	4130	4130	4130	0
348	20240105	151900	223056780	4130	4130	4130	4130	0
349	20240105	151800	223056780	4130	4120	4130	4120	802
350	20240105	151700	219750120	4120	4120	4120	4120	86
351	20240105	151600	219395800	4120	4120	4120	4120	10
352	20240105	151500	219354600	4130	4130	4130	4130	0
353	20240105	151400	219354600	4130	4130	4130	4130	0
354	20240105	151300	219354600	4130	4130	4130	4125	504
355	20240105	151200	217273165	4130	4125	4130	4125	14
356	20240105	151100	217215410	4125	4125	4125	4125	100
357	20240105	151000	216802910	4125	4125	4125	4125	0
358	20240105	150900	216802910	4125	4125	4125	4125	55
359	20240105	150800	216576035	4125	4125	4125	4125	28
360	20240105	150700	216460535	4125	4125	4125	4125	133
361	20240105	150600	215911910	4125	4120	4125	4120	248
362	20240105	150500	214890130	4120	4120	4120	4120	446
363	20240105	150400	213052610	4120	4120	4120	4120	0
364	20240105	150300	213052610	4120	4120	4120	4120	0
365	20240105	150200	213052610	4120	4120	4120	4120	28
366	20240105	150100	212937250	4120	4120	4120	4120	53
367	20240105	150000	212718890	4140	4135	4140	4135	100
368	20240105	145900	212304940	4130	4130	4130	4130	0
369	20240105	145800	212304940	4130	4130	4130	4130	110
370	20240105	145700	211850640	4130	4130	4130	4130	0
371	20240105	145600	211850640	4130	4130	4130	4130	0
372	20240105	145500	211850640	4130	4130	4130	4130	3
373	20240105	145400	211838250	4125	4125	4125	4125	11
374	20240105	145300	211792875	4120	4120	4120	4120	15
375	20240105	145200	211731075	4130	4130	4130	4130	100
376	20240105	145100	211318075	4130	4130	4130	4130	0
377	20240105	145000	211318075	4130	4130	4130	4130	8
378	20240105	144900	211285035	4120	4120	4120	4120	52
379	20240105	144800	211070795	4130	4130	4130	4130	0
380	20240105	144700	211070795	4130	4130	4130	4130	0
381	20240105	144600	211070795	4130	4130	4130	4130	0
382	20240105	144500	211070795	4130	4130	4130	4130	10
383	20240105	144400	211029495	4120	4120	4120	4120	0
384	20240105	144300	211029495	4120	4120	4120	4120	0
385	20240105	144200	211029495	4120	4120	4120	4120	44
386	20240105	144100	210848215	4125	4125	4125	4125	100
387	20240105	144000	210435715	4125	4125	4125	4125	6
388	20240105	143900	210410965	4120	4120	4120	4120	0
389	20240105	143800	210410965	4120	4120	4120	4120	0
390	20240105	143700	210410965	4120	4120	4120	4120	0
391	20240105	143600	210410965	4120	4120	4120	4120	0
392	20240105	143500	210410965	4120	4120	4120	4120	1
393	20240105	143400	210406845	4140	4140	4140	4140	0
394	20240105	143300	210406845	4140	4140	4140	4140	241
395	20240105	143200	209409105	4140	4140	4140	4140	0
396	20240105	143100	209409105	4140	4145	4145	4120	165
397	20240105	143000	208728745	4145	4140	4145	4135	5644
398	20240105	142900	185364955	4140	4140	4140	4140	50
399	20240105	142800	185157955	4140	4140	4140	4140	50
400	20240105	142700	184950955	4140	4145	4145	4140	408
401	20240105	142600	183261145	4140	4140	4140	4140	1
402	20240105	142500	183257005	4140	4140	4140	4140	201
403	20240105	142400	182424865	4145	4145	4145	4145	1
404	20240105	142300	182420720	4145	4145	4145	4145	1
405	20240105	142200	182416575	4145	4145	4145	4145	0
406	20240105	142100	182416575	4145	4145	4145	4145	400
407	20240105	142000	180758575	4145	4145	4145	4145	20
408	20240105	141900	180675675	4140	4140	4140	4140	112
409	20240105	141800	180211995	4140	4145	4145	4140	910
410	20240105	141700	176443995	4145	4135	4145	4135	345
411	20240105	141600	175015080	4135	4130	4135	4130	256
412	20240105	141500	173957725	4130	4130	4130	4130	291
413	20240105	141400	172755895	4125	4125	4125	4120	474
414	20240105	141300	170800750	4125	4125	4125	4125	13
415	20240105	141200	170747125	4120	4110	4120	4110	2001
416	20240105	141100	162510335	4105	4105	4105	4100	112
417	20240105	141000	162050580	4100	4100	4100	4100	0
418	20240105	140900	162050580	4100	4100	4100	4100	0
419	20240105	140800	162050580	4100	4100	4100	4100	749
420	20240105	140700	158979680	4105	4105	4105	4105	5
421	20240105	140600	158959155	4105	4105	4105	4105	0
422	20240105	140500	158959155	4105	4105	4105	4105	0
423	20240105	140400	158959155	4105	4105	4105	4105	0
424	20240105	140300	158959155	4105	4105	4105	4105	5
425	20240105	140200	158938630	4105	4105	4105	4105	4
426	20240105	140100	158922210	4105	4105	4105	4105	0
427	20240105	140000	158922210	4105	4105	4105	4105	0
428	20240105	135900	158922210	4105	4105	4105	4105	31
429	20240105	135800	158794955	4105	4105	4105	4105	11
430	20240105	135700	158749800	4105	4100	4105	4100	7
431	20240105	135600	158721090	4105	4105	4105	4105	591
432	20240105	135500	156295035	4100	4100	4100	4100	0
433	20240105	135400	156295035	4100	4100	4100	4100	0
434	20240105	135300	156295035	4100	4100	4100	4100	0
435	20240105	135200	156295035	4100	4100	4100	4100	130
436	20240105	135100	155762035	4100	4100	4100	4100	0
437	20240105	135000	155762035	4100	4100	4100	4100	0
438	20240105	134900	155762035	4100	4100	4100	4100	0
439	20240105	134800	155762035	4100	4100	4100	4100	50
440	20240105	134700	155557035	4100	4100	4100	4100	20
441	20240105	134600	155475035	4100	4100	4100	4100	0
442	20240105	134500	155475035	4100	4100	4100	4100	0
443	20240105	134400	155475035	4100	4100	4100	4100	20
444	20240105	134300	155393035	4100	4100	4100	4100	0
445	20240105	134200	155393035	4100	4100	4100	4100	0
446	20240105	134100	155393035	4100	4100	4100	4100	0
447	20240105	134000	155393035	4100	4100	4100	4100	0
448	20240105	133900	155393035	4100	4100	4100	4100	0
449	20240105	133800	155393035	4100	4100	4100	4100	0
450	20240105	133700	155393035	4100	4100	4100	4100	20
451	20240105	133600	155311035	4100	4100	4100	4100	60
452	20240105	133500	155065035	4100	4100	4100	4100	0
453	20240105	133400	155065035	4100	4100	4100	4100	0
454	20240105	133300	155065035	4100	4100	4100	4100	0
455	20240105	133200	155065035	4100	4100	4100	4100	1
456	20240105	133100	155060935	4100	4100	4100	4100	0
457	20240105	133000	155060935	4100	4100	4100	4100	0
458	20240105	132900	155060935	4100	4105	4105	4100	5
459	20240105	132800	155040415	4105	4105	4105	4105	0
460	20240105	132700	155040415	4105	4100	4105	4100	898
461	20240105	132600	151358610	4100	4100	4100	4100	5
462	20240105	132500	151338110	4095	4095	4095	4095	0
463	20240105	132400	151338110	4095	4095	4095	4095	0
464	20240105	132300	151338110	4095	4095	4095	4095	0
465	20240105	132200	151338110	4095	4095	4095	4095	13
466	20240105	132100	151284875	4100	4100	4100	4100	14
467	20240105	132000	151227475	4100	4100	4100	4100	0
468	20240105	131900	151227475	4100	4100	4100	4100	0
469	20240105	131800	151227475	4100	4100	4100	4100	2000
470	20240105	131700	143027475	4095	4095	4095	4095	0
471	20240105	131600	143027475	4095	4100	4100	4095	153
472	20240105	131500	142400295	4105	4105	4105	4105	0
473	20240105	131400	142400295	4105	4105	4105	4105	6
474	20240105	131300	142375665	4105	4105	4105	4105	0
475	20240105	131200	142375665	4105	4105	4105	4105	13
476	20240105	131100	142322300	4110	4110	4110	4110	0
477	20240105	131000	142322300	4110	4110	4110	4110	0
478	20240105	130900	142322300	4110	4115	4115	4110	211
479	20240105	130800	141454590	4110	4110	4115	4110	200
480	20240105	130700	140632340	4110	4110	4110	4110	0
481	20240105	130600	140632340	4110	4110	4110	4110	24
482	20240105	130500	140533700	4110	4110	4110	4110	2
483	20240105	130400	140525480	4110	4110	4110	4110	0
484	20240105	130300	140525480	4110	4110	4110	4110	45
485	20240105	130200	140340530	4115	4115	4115	4115	0
486	20240105	130100	140340530	4115	4115	4115	4115	1
487	20240105	130000	140336415	4120	4120	4120	4120	0
488	20240105	125900	140336415	4120	4120	4120	4120	0
489	20240105	125800	140336415	4120	4120	4120	4120	30
490	20240105	125700	140212815	4120	4120	4120	4120	356
491	20240105	125600	138746095	4120	4120	4120	4120	0
492	20240105	125500	138746095	4120	4120	4120	4120	301
493	20240105	125400	137505975	4100	4100	4100	4100	43
494	20240105	125300	137329675	4100	4100	4100	4100	0
495	20240105	125200	137329675	4100	4100	4100	4100	0
496	20240105	125100	137329675	4100	4100	4100	4100	0
497	20240105	125000	137329675	4100	4100	4100	4100	14
498	20240105	124900	137272275	4100	4100	4100	4100	0
499	20240105	124800	137272275	4100	4100	4100	4100	0
500	20240105	124700	137272275	4100	4100	4100	4100	100
501	20240105	124600	136862275	4105	4105	4105	4105	0
502	20240105	124500	136862275	4105	4105	4105	4105	0
503	20240105	124400	136862275	4105	4095	4105	4095	48
504	20240105	124300	136665685	4090	4090	4090	4090	0
505	20240105	124200	136665685	4090	4110	4110	4090	148
506	20240105	124100	136059305	4110	4120	4120	4110	67
507	20240105	124000	135783485	4115	4115	4115	4115	0
508	20240105	123900	135783485	4115	4115	4115	4115	100
509	20240105	123800	135371985	4115	4115	4115	4115	241
510	20240105	123700	134380270	4110	4095	4110	4095	13147
511	20240105	123600	80531540	4095	4095	4095	4095	0
512	20240105	123500	80531540	4095	4095	4095	4095	0
513	20240105	123400	80531540	4095	4095	4095	4095	150
514	20240105	123300	79917290	4095	4095	4095	4095	50
515	20240105	123200	79712540	4095	4095	4095	4095	270
516	20240105	123100	78606890	4095	4095	4095	4095	250
517	20240105	123000	77583140	4095	4095	4095	4095	0
518	20240105	122900	77583140	4095	4095	4095	4095	0
519	20240105	122800	77583140	4095	4095	4095	4095	12
520	20240105	122700	77534000	4095	4095	4095	4095	0
521	20240105	122600	77534000	4095	4095	4095	4095	0
522	20240105	122500	77534000	4095	4095	4095	4095	0
523	20240105	122400	77534000	4095	4095	4095	4095	0
524	20240105	122300	77534000	4095	4095	4095	4095	0
525	20240105	122200	77534000	4095	4095	4095	4095	61
526	20240105	122100	77284205	4090	4090	4090	4090	0
527	20240105	122000	77284205	4090	4090	4090	4090	0
528	20240105	121900	77284205	4090	4090	4090	4090	299
529	20240105	121800	76061295	4095	4095	4095	4095	0
530	20240105	121700	76061295	4095	4095	4095	4095	0
531	20240105	121600	76061295	4095	4095	4095	4095	0
532	20240105	121500	76061295	4095	4095	4095	4095	0
533	20240105	121400	76061295	4095	4095	4095	4095	0
534	20240105	121300	76061295	4095	4095	4095	4095	0
535	20240105	121200	76061295	4095	4095	4095	4095	0
536	20240105	121100	76061295	4095	4095	4095	4095	300
537	20240105	121000	74832795	4095	4095	4095	4095	0
538	20240105	120900	74832795	4095	4095	4095	4095	0
539	20240105	120800	74832795	4095	4095	4095	4095	6
540	20240105	120700	74808225	4095	4095	4095	4095	10
541	20240105	120600	74767275	4095	4095	4095	4095	11
542	20240105	120500	74722230	4095	4085	4095	4080	20
543	20240105	120400	74640560	4095	4095	4095	4095	0
544	20240105	120300	74640560	4095	4095	4095	4095	0
545	20240105	120200	74640560	4095	4095	4095	4095	0
546	20240105	120100	74640560	4095	4095	4095	4095	0
547	20240105	120000	74640560	4095	4095	4095	4095	0
548	20240105	115900	74640560	4095	4095	4095	4095	224
549	20240105	115800	73723280	4095	4095	4095	4095	0
550	20240105	115700	73723280	4095	4090	4095	4090	30
551	20240105	115600	73600435	4080	4080	4080	4080	0
552	20240105	115500	73600435	4080	4080	4080	4080	26
553	20240105	115400	73494355	4085	4085	4085	4085	0
554	20240105	115300	73494355	4085	4085	4085	4085	0
555	20240105	115200	73494355	4085	4085	4085	4085	0
556	20240105	115100	73494355	4085	4085	4085	4085	0
557	20240105	115000	73494355	4085	4085	4085	4085	1
558	20240105	114900	73490270	4080	4080	4080	4080	0
559	20240105	114800	73490270	4080	4080	4080	4080	0
560	20240105	114700	73490270	4080	4080	4080	4080	0
561	20240105	114600	73490270	4080	4080	4080	4080	0
562	20240105	114500	73490270	4080	4080	4080	4080	0
563	20240105	114400	73490270	4080	4080	4080	4080	0
564	20240105	114300	73490270	4080	4080	4080	4080	0
565	20240105	114200	73490270	4080	4080	4080	4080	0
566	20240105	114100	73490270	4080	4080	4080	4080	0
567	20240105	114000	73490270	4080	4080	4080	4080	0
568	20240105	113900	73490270	4080	4080	4080	4080	0
569	20240105	113800	73490270	4080	4080	4080	4080	0
570	20240105	113700	73490270	4080	4080	4080	4080	0
571	20240105	113600	73490270	4080	4080	4080	4080	0
572	20240105	113500	73490270	4080	4080	4080	4080	0
573	20240105	113400	73490270	4080	4080	4080	4080	0
574	20240105	113300	73490270	4080	4080	4080	4080	0
575	20240105	113200	73490270	4080	4080	4080	4080	0
576	20240105	113100	73490270	4080	4080	4080	4080	0
577	20240105	113000	73490270	4080	4080	4080	4080	0
578	20240105	112900	73490270	4080	4080	4080	4080	0
579	20240105	112800	73490270	4080	4080	4080	4080	1
580	20240105	112700	73486190	4065	4065	4065	4065	0
581	20240105	112600	73486190	4065	4065	4065	4065	0
582	20240105	112500	73486190	4065	4065	4065	4065	0
583	20240105	112400	73486190	4065	4065	4065	4065	0
584	20240105	112300	73486190	4065	4065	4065	4065	0
585	20240105	112200	73486190	4065	4070	4070	4065	25
586	20240105	112100	73384450	4070	4070	4070	4070	0
587	20240105	112000	73384450	4070	4070	4070	4070	0
588	20240105	111900	73384450	4070	4070	4070	4070	0
589	20240105	111800	73384450	4070	4070	4070	4070	1197
590	20240105	111700	68512660	4070	4070	4070	4070	0
591	20240105	111600	68512660	4070	4070	4070	4070	0
592	20240105	111500	68512660	4070	4070	4070	4070	0
593	20240105	111400	68512660	4070	4070	4070	4070	0
594	20240105	111300	68512660	4070	4070	4070	4070	0
595	20240105	111200	68512660	4070	4070	4070	4070	0
596	20240105	111100	68512660	4070	4070	4070	4070	0
597	20240105	111000	68512660	4070	4070	4070	4070	39
598	20240105	110900	68353930	4070	4070	4070	4070	0
599	20240105	110800	68353930	4070	4070	4070	4070	1
600	20240105	110700	68349860	4100	4100	4100	4100	1
601	20240105	110600	68345760	4080	4080	4080	4080	46
602	20240105	110500	68158080	4080	4080	4080	4080	0
603	20240105	110400	68158080	4080	4080	4080	4080	0
604	20240105	110300	68158080	4080	4080	4080	4080	290
605	20240105	110200	66974880	4080	4090	4090	4080	882
606	20240105	110100	63370100	4090	4090	4090	4090	1
607	20240105	110000	63366010	4100	4100	4100	4100	0
608	20240105	105900	63366010	4100	4090	4100	4090	410
609	20240105	105800	61685910	4090	4090	4090	4090	0
610	20240105	105700	61685910	4090	4090	4090	4090	0
611	20240105	105600	61685910	4090	4090	4090	4090	74
612	20240105	105500	61383250	4090	4090	4090	4090	0
613	20240105	105400	61383250	4090	4090	4090	4090	0
614	20240105	105300	61383250	4090	4100	4100	4090	700
615	20240105	105200	58519440	4100	4100	4100	4100	24
616	20240105	105100	58421040	4100	4100	4100	4100	8
617	20240105	105000	58388240	4100	4100	4100	4100	0
618	20240105	104900	58388240	4100	4100	4100	4100	24
619	20240105	104800	58289840	4095	4095	4095	4095	0
620	20240105	104700	58289840	4095	4095	4095	4095	0
621	20240105	104600	58289840	4095	4095	4095	4095	0
622	20240105	104500	58289840	4095	4095	4095	4095	0
623	20240105	104400	58289840	4095	4095	4095	4095	230
624	20240105	104300	57347990	4095	4095	4095	4095	20
625	20240105	104200	57266090	4105	4105	4105	4105	0
626	20240105	104100	57266090	4105	4105	4105	4105	25
627	20240105	104000	57163465	4105	4105	4105	4105	0
628	20240105	103900	57163465	4105	4105	4105	4105	103
629	20240105	103800	56740650	4105	4105	4105	4105	0
630	20240105	103700	56740650	4105	4105	4105	4105	200
631	20240105	103600	55919650	4105	4105	4105	4105	0
632	20240105	103500	55919650	4105	4105	4105	4105	0
633	20240105	103400	55919650	4105	4105	4105	4105	0
634	20240105	103300	55919650	4105	4110	4110	4105	4
635	20240105	103200	55903220	4110	4110	4110	4110	1
636	20240105	103100	55899110	4090	4090	4090	4090	1
637	20240105	103000	55895020	4110	4110	4110	4110	0
638	20240105	102900	55895020	4110	4110	4110	4110	500
639	20240105	102800	53840020	4110	4110	4110	4110	25
640	20240105	102700	53737270	4110	4105	4110	4105	250
641	20240105	102600	52710020	4105	4105	4105	4105	40
642	20240105	102500	52545820	4105	4100	4105	4100	32
643	20240105	102400	52414600	4100	4100	4100	4100	70
644	20240105	102300	52127600	4100	4095	4100	4095	300
645	20240105	102200	50897625	4080	4080	4080	4080	0
646	20240105	102100	50897625	4080	4080	4080	4080	0
647	20240105	102000	50897625	4080	4080	4080	4080	0
648	20240105	101900	50897625	4080	4080	4080	4080	840
649	20240105	101800	47470425	4095	4090	4095	4090	80
650	20240105	101700	47142890	4085	4085	4085	4085	0
651	20240105	101600	47142890	4085	4085	4085	4085	200
652	20240105	101500	46325890	4085	4085	4085	4085	0
653	20240105	101400	46325890	4085	4085	4085	4085	0
654	20240105	101300	46325890	4085	4085	4085	4085	10
655	20240105	101200	46285040	4080	4080	4080	4080	0
656	20240105	101100	46285040	4080	4080	4080	4080	0
657	20240105	101000	46285040	4080	4080	4080	4080	20
658	20240105	100900	46203440	4080	4080	4080	4080	0
659	20240105	100800	46203440	4080	4080	4080	4080	0
660	20240105	100700	46203440	4080	4070	4080	4070	1000
661	20240105	100600	42123700	4070	4070	4070	4070	0
662	20240105	100500	42123700	4070	4060	4070	4060	800
663	20240105	100400	38872245	4055	4055	4055	4055	0
664	20240105	100300	38872245	4055	4055	4055	4055	0
665	20240105	100200	38872245	4055	4055	4055	4055	250
666	20240105	100100	37858495	4065	4065	4065	4065	0
667	20240105	100000	37858495	4065	4065	4065	4065	5
668	20240105	095900	37838170	4065	4065	4065	4065	0
669	20240105	095800	37838170	4065	4065	4065	4065	0
670	20240105	095700	37838170	4065	4065	4065	4065	0
671	20240105	095600	37838170	4065	4065	4065	4065	0
672	20240105	095500	37838170	4065	4065	4065	4065	0
673	20240105	095400	37838170	4065	4065	4065	4065	0
674	20240105	095300	37838170	4065	4065	4065	4065	0
675	20240105	095200	37838170	4065	4070	4070	4065	112
676	20240105	095100	37382510	4080	4080	4080	4080	1
677	20240105	095000	37378430	4080	4075	4080	4075	64
678	20240105	094900	37117510	4075	4070	4075	4070	35
679	20240105	094800	36974895	4065	4065	4065	4065	467
680	20240105	094700	35076540	4065	4065	4065	4065	200
681	20240105	094600	34263540	4065	4065	4065	4065	0
682	20240105	094500	34263540	4065	4065	4065	4065	0
683	20240105	094400	34263540	4065	4065	4065	4065	32
684	20240105	094300	34133460	4060	4060	4060	4060	0
685	20240105	094200	34133460	4060	4055	4060	4055	295
686	20240105	094100	32936735	4055	4055	4055	4055	5
687	20240105	094000	32916460	4050	4050	4050	4050	0
688	20240105	093900	32916460	4050	4050	4050	4050	0
689	20240105	093800	32916460	4050	4050	4050	4050	0
690	20240105	093700	32916460	4050	4050	4050	4050	0
691	20240105	093600	32916460	4050	4050	4050	4050	77
692	20240105	093500	32604610	4055	4055	4055	4055	0
693	20240105	093400	32604610	4055	4055	4055	4055	0
694	20240105	093300	32604610	4055	4055	4055	4055	7
695	20240105	093200	32576225	4050	4050	4050	4050	33
696	20240105	093100	32442575	4050	4025	4050	4025	1160
697	20240105	093000	27773375	4020	4020	4020	4020	20
698	20240105	092900	27692975	4020	4030	4030	4020	866
699	20240105	092800	24208790	4030	4030	4030	4030	128
700	20240105	092700	23692950	4030	4030	4030	4030	0
701	20240105	092600	23692950	4030	4030	4030	4030	124
702	20240105	092500	23193230	4030	4035	4035	4030	724
703	20240105	092400	20271960	4035	4035	4035	4035	74
704	20240105	092300	19973370	4035	4040	4040	4035	106
705	20240105	092200	19545220	4045	4045	4045	4045	0
706	20240105	092100	19545220	4045	4045	4045	4045	0
707	20240105	092000	19545220	4045	4045	4045	4045	0
708	20240105	091900	19545220	4045	4045	4045	4045	0
709	20240105	091800	19545220	4045	4045	4045	4045	20
710	20240105	091700	19464320	4045	4045	4045	4045	1
711	20240105	091600	19460275	4050	4050	4050	4050	11
712	20240105	091500	19415725	4065	4065	4065	4065	0
713	20240105	091400	19415725	4065	4060	4065	4060	34
714	20240105	091300	19277520	4025	4025	4025	4025	1928
715	20240105	091200	11517320	4025	4025	4025	4025	10
716	20240105	091100	11477070	4025	4025	4025	4025	30
717	20240105	091000	11356320	4025	4030	4030	4020	837
718	20240105	090900	7988045	4035	4050	4050	4035	942
719	20240105	090800	4179425	4060	4050	4060	4050	264
720	20240105	090700	3108430	4050	4050	4055	4050	158
721	20240105	090600	2468480	4060	4060	4060	4060	201
722	20240105	090500	1652420	4060	4060	4060	4060	0
723	20240105	090400	1652420	4060	4060	4060	4060	100
724	20240105	090300	1246420	4060	4060	4060	4060	0
725	20240105	090200	1246420	4060	4060	4060	4060	0
726	20240105	090100	1246420	4060	4060	4060	4060	214
727	20240105	090000	377580	4060	4060	4060	4060	93