KissMeData/126600/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	202000	486619535	4470	4470	4470	4470	4853
3	20240111	201900	486619535	4470	4470	4470	4470	0
4	20240111	201800	486619535	4470	4470	4470	4470	0
5	20240111	201700	486619535	4470	4470	4470	4470	0
6	20240111	201600	486619535	4470	4470	4470	4470	0
7	20240111	201500	486619535	4470	4470	4470	4470	0
8	20240111	201400	486619535	4470	4470	4470	4470	0
9	20240111	201300	486619535	4470	4470	4470	4470	0
10	20240111	201200	486619535	4470	4470	4470	4470	0
11	20240111	201100	486619535	4470	4470	4470	4470	0
12	20240111	201000	486619535	4470	4470	4470	4470	0
13	20240111	200900	486619535	4470	4470	4470	4470	0
14	20240111	200800	486619535	4470	4470	4470	4470	0
15	20240111	200700	486619535	4470	4470	4470	4470	0
16	20240111	200600	486619535	4470	4470	4470	4470	0
17	20240111	200500	486619535	4470	4470	4470	4470	0
18	20240111	200400	486619535	4470	4470	4470	4470	0
19	20240111	200300	486619535	4470	4470	4470	4470	0
20	20240111	200200	486619535	4470	4470	4470	4470	0
21	20240111	200100	486619535	4470	4470	4470	4470	0
22	20240111	200000	486619535	4470	4470	4470	4470	0
23	20240111	195900	486619535	4470	4470	4470	4470	0
24	20240111	195800	486619535	4470	4470	4470	4470	0
25	20240111	195700	486619535	4470	4470	4470	4470	0
26	20240111	195600	486619535	4470	4470	4470	4470	0
27	20240111	195500	486619535	4470	4470	4470	4470	0
28	20240111	195400	486619535	4470	4470	4470	4470	0
29	20240111	195300	486619535	4470	4470	4470	4470	0
30	20240111	195200	486619535	4470	4470	4470	4470	0
31	20240111	195100	486619535	4470	4470	4470	4470	0
32	20240111	195000	486619535	4470	4470	4470	4470	4853
33	20240111	194900	486619535	4470	4470	4470	4470	0
34	20240111	194800	486619535	4470	4470	4470	4470	0
35	20240111	194700	486619535	4470	4470	4470	4470	0
36	20240111	194600	486619535	4470	4470	4470	4470	0
37	20240111	194500	486619535	4470	4470	4470	4470	0
38	20240111	194400	486619535	4470	4470	4470	4470	0
39	20240111	194300	486619535	4470	4470	4470	4470	0
40	20240111	194200	486619535	4470	4470	4470	4470	0
41	20240111	194100	486619535	4470	4470	4470	4470	0
42	20240111	194000	486619535	4470	4470	4470	4470	0
43	20240111	193900	486619535	4470	4470	4470	4470	0
44	20240111	193800	486619535	4470	4470	4470	4470	0
45	20240111	193700	486619535	4470	4470	4470	4470	0
46	20240111	193600	486619535	4470	4470	4470	4470	0
47	20240111	193500	486619535	4470	4470	4470	4470	0
48	20240111	193400	486619535	4470	4470	4470	4470	0
49	20240111	193300	486619535	4470	4470	4470	4470	0
50	20240111	193200	486619535	4470	4470	4470	4470	0
51	20240111	193100	486619535	4470	4470	4470	4470	0
52	20240111	193000	486619535	4470	4470	4470	4470	0
53	20240111	192900	486619535	4470	4470	4470	4470	0
54	20240111	192800	486619535	4470	4470	4470	4470	0
55	20240111	192700	486619535	4470	4470	4470	4470	0
56	20240111	192600	486619535	4470	4470	4470	4470	0
57	20240111	192500	486619535	4470	4470	4470	4470	0
58	20240111	192400	486619535	4470	4470	4470	4470	0
59	20240111	192300	486619535	4470	4470	4470	4470	0
60	20240111	192200	486619535	4470	4470	4470	4470	0
61	20240111	192100	486619535	4470	4470	4470	4470	0
62	20240111	192000	486619535	4470	4470	4470	4470	4853
63	20240111	191900	486619535	4470	4470	4470	4470	0
64	20240111	191800	486619535	4470	4470	4470	4470	0
65	20240111	191700	486619535	4470	4470	4470	4470	0
66	20240111	191600	486619535	4470	4470	4470	4470	0
67	20240111	191500	486619535	4470	4470	4470	4470	0
68	20240111	191400	486619535	4470	4470	4470	4470	0
69	20240111	191300	486619535	4470	4470	4470	4470	0
70	20240111	191200	486619535	4470	4470	4470	4470	0
71	20240111	191100	486619535	4470	4470	4470	4470	0
72	20240111	191000	486619535	4470	4470	4470	4470	0
73	20240111	190900	486619535	4470	4470	4470	4470	0
74	20240111	190800	486619535	4470	4470	4470	4470	0
75	20240111	190700	486619535	4470	4470	4470	4470	0
76	20240111	190600	486619535	4470	4470	4470	4470	0
77	20240111	190500	486619535	4470	4470	4470	4470	0
78	20240111	190400	486619535	4470	4470	4470	4470	0
79	20240111	190300	486619535	4470	4470	4470	4470	0
80	20240111	190200	486619535	4470	4470	4470	4470	0
81	20240111	190100	486619535	4470	4470	4470	4470	0
82	20240111	190000	486619535	4470	4470	4470	4470	0
83	20240111	185900	486619535	4470	4470	4470	4470	0
84	20240111	185800	486619535	4470	4470	4470	4470	0
85	20240111	185700	486619535	4470	4470	4470	4470	0
86	20240111	185600	486619535	4470	4470	4470	4470	0
87	20240111	185500	486619535	4470	4470	4470	4470	0
88	20240111	185400	486619535	4470	4470	4470	4470	0
89	20240111	185300	486619535	4470	4470	4470	4470	0
90	20240111	185200	486619535	4470	4470	4470	4470	0
91	20240111	185100	486619535	4470	4470	4470	4470	0
92	20240111	185000	486619535	4470	4470	4470	4470	4853
93	20240111	184900	486619535	4470	4470	4470	4470	0
94	20240111	184800	486619535	4470	4470	4470	4470	0
95	20240111	184700	486619535	4470	4470	4470	4470	0
96	20240111	184600	486619535	4470	4470	4470	4470	0
97	20240111	184500	486619535	4470	4470	4470	4470	0
98	20240111	184400	486619535	4470	4470	4470	4470	0
99	20240111	184300	486619535	4470	4470	4470	4470	0
100	20240111	184200	486619535	4470	4470	4470	4470	0
101	20240111	184100	486619535	4470	4470	4470	4470	0
102	20240111	184000	486619535	4470	4470	4470	4470	0
103	20240111	183900	486619535	4470	4470	4470	4470	0
104	20240111	183800	486619535	4470	4470	4470	4470	0
105	20240111	183700	486619535	4470	4470	4470	4470	0
106	20240111	183600	486619535	4470	4470	4470	4470	0
107	20240111	183500	486619535	4470	4470	4470	4470	0
108	20240111	183400	486619535	4470	4470	4470	4470	0
109	20240111	183300	486619535	4470	4470	4470	4470	0
110	20240111	183200	486619535	4470	4470	4470	4470	0
111	20240111	183100	486619535	4470	4470	4470	4470	0
112	20240111	183000	486619535	4470	4470	4470	4470	0
113	20240111	182900	486619535	4470	4470	4470	4470	0
114	20240111	182800	486619535	4470	4470	4470	4470	0
115	20240111	182700	486619535	4470	4470	4470	4470	0
116	20240111	182600	486619535	4470	4470	4470	4470	0
117	20240111	182500	486619535	4470	4470	4470	4470	0
118	20240111	182400	486619535	4470	4470	4470	4470	0
119	20240111	182300	486619535	4470	4470	4470	4470	0
120	20240111	182200	486619535	4470	4470	4470	4470	0
121	20240111	182100	486619535	4470	4470	4470	4470	0
122	20240111	182000	486619535	4470	4470	4470	4470	4853
123	20240111	181900	486619535	4470	4470	4470	4470	0
124	20240111	181800	486619535	4470	4470	4470	4470	0
125	20240111	181700	486619535	4470	4470	4470	4470	0
126	20240111	181600	486619535	4470	4470	4470	4470	0
127	20240111	181500	486619535	4470	4470	4470	4470	0
128	20240111	181400	486619535	4470	4470	4470	4470	0
129	20240111	181300	486619535	4470	4470	4470	4470	0
130	20240111	181200	486619535	4470	4470	4470	4470	0
131	20240111	181100	486619535	4470	4470	4470	4470	0
132	20240111	181000	486619535	4470	4470	4470	4470	0
133	20240111	180900	486619535	4470	4470	4470	4470	0
134	20240111	180800	486619535	4470	4470	4470	4470	0
135	20240111	180700	486619535	4470	4470	4470	4470	0
136	20240111	180600	486619535	4470	4470	4470	4470	0
137	20240111	180500	486619535	4470	4470	4470	4470	0
138	20240111	180400	486619535	4470	4470	4470	4470	0
139	20240111	180300	486619535	4470	4470	4470	4470	0
140	20240111	180200	486619535	4470	4470	4470	4470	0
141	20240111	180100	486619535	4470	4470	4470	4470	0
142	20240111	180000	486619535	4470	4470	4470	4470	0
143	20240111	175900	486619535	4470	4470	4470	4470	0
144	20240111	175800	486619535	4470	4470	4470	4470	0
145	20240111	175700	486619535	4470	4470	4470	4470	0
146	20240111	175600	486619535	4470	4470	4470	4470	0
147	20240111	175500	486619535	4470	4470	4470	4470	0
148	20240111	175400	486619535	4470	4470	4470	4470	0
149	20240111	175300	486619535	4470	4470	4470	4470	0
150	20240111	175200	486619535	4470	4470	4470	4470	0
151	20240111	175100	486619535	4470	4470	4470	4470	0
152	20240111	175000	486619535	4470	4470	4470	4470	4853
153	20240111	174900	486619535	4470	4470	4470	4470	0
154	20240111	174800	486619535	4470	4470	4470	4470	0
155	20240111	174700	486619535	4470	4470	4470	4470	0
156	20240111	174600	486619535	4470	4470	4470	4470	0
157	20240111	174500	486619535	4470	4470	4470	4470	0
158	20240111	174400	486619535	4470	4470	4470	4470	0
159	20240111	174300	486619535	4470	4470	4470	4470	0
160	20240111	174200	486619535	4470	4470	4470	4470	0
161	20240111	174100	486619535	4470	4470	4470	4470	0
162	20240111	174000	486619535	4470	4470	4470	4470	0
163	20240111	173900	486619535	4470	4470	4470	4470	0
164	20240111	173800	486619535	4470	4470	4470	4470	0
165	20240111	173700	486619535	4470	4470	4470	4470	0
166	20240111	173600	486619535	4470	4470	4470	4470	0
167	20240111	173500	486619535	4470	4470	4470	4470	0
168	20240111	173400	486619535	4470	4470	4470	4470	0
169	20240111	173300	486619535	4470	4470	4470	4470	0
170	20240111	173200	486619535	4470	4470	4470	4470	0
171	20240111	173100	486619535	4470	4470	4470	4470	0
172	20240111	173000	486619535	4470	4470	4470	4470	0
173	20240111	172900	486619535	4470	4470	4470	4470	0
174	20240111	172800	486619535	4470	4470	4470	4470	0
175	20240111	172700	486619535	4470	4470	4470	4470	0
176	20240111	172600	486619535	4470	4470	4470	4470	0
177	20240111	172500	486619535	4470	4470	4470	4470	0
178	20240111	172400	486619535	4470	4470	4470	4470	0
179	20240111	172300	486619535	4470	4470	4470	4470	0
180	20240111	172200	486619535	4470	4470	4470	4470	0
181	20240111	172100	486619535	4470	4470	4470	4470	0
182	20240111	172000	486619535	4470	4470	4470	4470	4853
183	20240111	171900	486619535	4470	4470	4470	4470	0
184	20240111	171800	486619535	4470	4470	4470	4470	0
185	20240111	171700	486619535	4470	4470	4470	4470	0
186	20240111	171600	486619535	4470	4470	4470	4470	0
187	20240111	171500	486619535	4470	4470	4470	4470	0
188	20240111	171400	486619535	4470	4470	4470	4470	0
189	20240111	171300	486619535	4470	4470	4470	4470	0
190	20240111	171200	486619535	4470	4470	4470	4470	0
191	20240111	171100	486619535	4470	4470	4470	4470	0
192	20240111	171000	486619535	4470	4470	4470	4470	0
193	20240111	170900	486619535	4470	4470	4470	4470	0
194	20240111	170800	486619535	4470	4470	4470	4470	0
195	20240111	170700	486619535	4470	4470	4470	4470	0
196	20240111	170600	486619535	4470	4470	4470	4470	0
197	20240111	170500	486619535	4470	4470	4470	4470	0
198	20240111	170400	486619535	4470	4470	4470	4470	0
199	20240111	170300	486619535	4470	4470	4470	4470	0
200	20240111	170200	486619535	4470	4470	4470	4470	0
201	20240111	170100	486619535	4470	4470	4470	4470	0
202	20240111	170000	486619535	4470	4470	4470	4470	0
203	20240111	165900	486619535	4470	4470	4470	4470	0
204	20240111	165800	486619535	4470	4470	4470	4470	0
205	20240111	165700	486619535	4470	4470	4470	4470	0
206	20240111	165600	486619535	4470	4470	4470	4470	0
207	20240111	165500	486619535	4470	4470	4470	4470	0
208	20240111	165400	486619535	4470	4470	4470	4470	0
209	20240111	165300	486619535	4470	4470	4470	4470	0
210	20240111	165200	486619535	4470	4470	4470	4470	0
211	20240111	165100	486619535	4470	4470	4470	4470	0
212	20240111	165000	486619535	4470	4470	4470	4470	4853
213	20240111	164900	486619535	4470	4470	4470	4470	0
214	20240111	164800	486619535	4470	4470	4470	4470	0
215	20240111	164700	486619535	4470	4470	4470	4470	0
216	20240111	164600	486619535	4470	4470	4470	4470	0
217	20240111	164500	486619535	4470	4470	4470	4470	0
218	20240111	164400	486619535	4470	4470	4470	4470	0
219	20240111	164300	486619535	4470	4470	4470	4470	0
220	20240111	164200	486619535	4470	4470	4470	4470	0
221	20240111	164100	486619535	4470	4470	4470	4470	0
222	20240111	164000	486619535	4470	4470	4470	4470	0
223	20240111	163900	486619535	4470	4470	4470	4470	0
224	20240111	163800	486619535	4470	4470	4470	4470	0
225	20240111	163700	486619535	4470	4470	4470	4470	0
226	20240111	163600	486619535	4470	4470	4470	4470	0
227	20240111	163500	486619535	4470	4470	4470	4470	0
228	20240111	163400	486619535	4470	4470	4470	4470	0
229	20240111	163300	486619535	4470	4470	4470	4470	0
230	20240111	163200	486619535	4470	4470	4470	4470	0
231	20240111	163100	486619535	4470	4470	4470	4470	0
232	20240111	163000	486619535	4470	4470	4470	4470	0
233	20240111	162900	486619535	4470	4470	4470	4470	0
234	20240111	162800	486619535	4470	4470	4470	4470	0
235	20240111	162700	486619535	4470	4470	4470	4470	0
236	20240111	162600	486619535	4470	4470	4470	4470	0
237	20240111	162500	486619535	4470	4470	4470	4470	0
238	20240111	162400	486619535	4470	4470	4470	4470	0
239	20240111	162300	486619535	4470	4470	4470	4470	0
240	20240111	162200	486619535	4470	4470	4470	4470	0
241	20240111	162100	486619535	4470	4470	4470	4470	0
242	20240111	162000	486619535	4470	4470	4470	4470	4853
243	20240111	161900	486619535	4470	4470	4470	4470	0
244	20240111	161800	486619535	4470	4470	4470	4470	0
245	20240111	161700	486619535	4470	4470	4470	4470	0
246	20240111	161600	486619535	4470	4470	4470	4470	0
247	20240111	161500	486619535	4470	4470	4470	4470	0
248	20240111	161400	486619535	4470	4470	4470	4470	0
249	20240111	161300	486619535	4470	4470	4470	4470	0
250	20240111	161200	486619535	4470	4470	4470	4470	0
251	20240111	161100	486619535	4470	4470	4470	4470	0
252	20240111	161000	486619535	4470	4470	4470	4470	0
253	20240111	160900	486619535	4470	4470	4470	4470	0
254	20240111	160800	486619535	4470	4470	4470	4470	0
255	20240111	160700	486619535	4470	4470	4470	4470	0
256	20240111	160600	486619535	4470	4470	4470	4470	0
257	20240111	160500	486619535	4470	4470	4470	4470	0
258	20240111	160400	486619535	4470	4470	4470	4470	0
259	20240111	160300	486619535	4470	4470	4470	4470	0
260	20240111	160200	486619535	4470	4470	4470	4470	0
261	20240111	160100	486619535	4470	4470	4470	4470	0
262	20240111	160000	486619535	4470	4470	4470	4470	0
263	20240111	155900	486619535	4470	4470	4470	4470	0
264	20240111	155800	486619535	4470	4470	4470	4470	0
265	20240111	155700	486619535	4470	4470	4470	4470	0
266	20240111	155600	486619535	4470	4470	4470	4470	0
267	20240111	155500	486619535	4470	4470	4470	4470	0
268	20240111	155400	486619535	4470	4470	4470	4470	0
269	20240111	155300	486619535	4470	4470	4470	4470	0
270	20240111	155200	486619535	4470	4470	4470	4470	0
271	20240111	155100	486619535	4470	4470	4470	4470	0
272	20240111	155000	486619535	4470	4470	4470	4470	4853
273	20240111	154900	486619535	4470	4470	4470	4470	0
274	20240111	154800	486619535	4470	4470	4470	4470	0
275	20240111	154700	486619535	4470	4470	4470	4470	0
276	20240111	154600	486619535	4470	4470	4470	4470	0
277	20240111	154500	486619535	4470	4470	4470	4470	0
278	20240111	154400	486619535	4470	4470	4470	4470	0
279	20240111	154300	486619535	4470	4470	4470	4470	0
280	20240111	154200	486619535	4470	4470	4470	4470	0
281	20240111	154100	486619535	4470	4470	4470	4470	0
282	20240111	154000	486619535	4470	4470	4470	4470	0
283	20240111	153900	486619535	4470	4470	4470	4470	0
284	20240111	153800	486619535	4470	4470	4470	4470	0
285	20240111	153700	486619535	4470	4470	4470	4470	0
286	20240111	153600	486619535	4470	4470	4470	4470	0
287	20240111	153500	486619535	4470	4470	4470	4470	0
288	20240111	153400	486619535	4470	4470	4470	4470	0
289	20240111	153300	486619535	4470	4470	4470	4470	0
290	20240111	153200	486619535	4470	4470	4470	4470	0
291	20240111	153100	486619535	4470	4470	4470	4470	0
292	20240111	153000	486619535	4470	4470	4470	4470	4853
293	20240111	152900	464926625	4470	4470	4470	4470	0
294	20240111	152800	464926625	4470	4470	4470	4470	0
295	20240111	152700	464926625	4470	4470	4470	4470	0
296	20240111	152600	464926625	4470	4470	4470	4470	0
297	20240111	152500	464926625	4470	4470	4470	4470	0
298	20240111	152400	464926625	4470	4470	4470	4470	0
299	20240111	152300	464926625	4470	4470	4470	4470	0
300	20240111	152200	464926625	4470	4470	4470	4470	0
301	20240111	152100	464926625	4470	4470	4470	4470	0
302	20240111	152000	464926625	4470	4470	4470	4470	0
303	20240111	151900	464926625	4470	4470	4470	4470	253
304	20240111	151800	463795715	4470	4465	4470	4465	484
305	20240111	151700	461632735	4470	4465	4470	4465	384
306	20240111	151600	459917170	4465	4470	4470	4465	133
307	20240111	151500	459323320	4470	4460	4470	4460	3822
308	20240111	151400	442261225	4455	4455	4455	4455	0
309	20240111	151300	442261225	4455	4450	4455	4450	3602
310	20240111	151200	426223325	4445	4445	4445	4445	20
311	20240111	151100	426134425	4450	4450	4450	4450	1
312	20240111	151000	426129975	4450	4450	4450	4450	0
313	20240111	150900	426129975	4450	4450	4450	4450	101
314	20240111	150800	425680525	4445	4445	4445	4445	1
315	20240111	150700	425676080	4450	4450	4450	4450	0
316	20240111	150600	425676080	4450	4445	4450	4445	274
317	20240111	150500	424457900	4450	4450	4450	4450	1
318	20240111	150400	424453450	4450	4450	4450	4450	1
319	20240111	150300	424449000	4450	4450	4450	4450	0
320	20240111	150200	424449000	4450	4450	4450	4450	23
321	20240111	150100	424346650	4450	4450	4450	4450	83
322	20240111	150000	423977300	4450	4445	4450	4445	437
323	20240111	145900	422034815	4445	4445	4445	4445	65
324	20240111	145800	421745890	4445	4445	4445	4445	0
325	20240111	145700	421745890	4445	4445	4445	4445	7
326	20240111	145600	421714775	4445	4445	4445	4445	100
327	20240111	145500	421270275	4445	4445	4445	4445	0
328	20240111	145400	421270275	4445	4445	4445	4445	100
329	20240111	145300	420825775	4445	4445	4445	4445	0
330	20240111	145200	420825775	4445	4445	4445	4445	80
331	20240111	145100	420470175	4445	4445	4445	4445	0
332	20240111	145000	420470175	4445	4445	4445	4445	349
333	20240111	144900	418918870	4450	4450	4450	4450	0
334	20240111	144800	418918870	4450	4450	4450	4450	35
335	20240111	144700	418763120	4450	4450	4450	4450	0
336	20240111	144600	418763120	4450	4450	4450	4450	1
337	20240111	144500	418758670	4445	4445	4445	4445	0
338	20240111	144400	418758670	4445	4445	4445	4445	0
339	20240111	144300	418758670	4445	4445	4445	4445	0
340	20240111	144200	418758670	4445	4445	4445	4445	0
341	20240111	144100	418758670	4445	4445	4445	4445	0
342	20240111	144000	418758670	4445	4445	4445	4445	3
343	20240111	143900	418745335	4445	4445	4445	4445	700
344	20240111	143800	415633835	4455	4455	4455	4455	0
345	20240111	143700	415633835	4455	4455	4455	4455	0
346	20240111	143600	415633835	4455	4455	4455	4455	100
347	20240111	143500	415188335	4445	4445	4445	4445	0
348	20240111	143400	415188335	4445	4445	4445	4445	0
349	20240111	143300	415188335	4445	4445	4445	4445	0
350	20240111	143200	415188335	4445	4450	4450	4445	1500
351	20240111	143100	408520335	4450	4450	4450	4450	0
352	20240111	143000	408520335	4450	4450	4450	4450	0
353	20240111	142900	408520335	4450	4450	4450	4450	500
354	20240111	142800	406295335	4450	4450	4450	4450	0
355	20240111	142700	406295335	4450	4450	4450	4450	2
356	20240111	142600	406286435	4455	4460	4460	4455	140
357	20240111	142500	405662710	4460	4460	4460	4460	5
358	20240111	142400	405640410	4450	4450	4450	4450	0
359	20240111	142300	405640410	4450	4450	4450	4450	120
360	20240111	142200	405106410	4450	4450	4450	4450	1213
361	20240111	142100	399708560	4455	4455	4455	4455	30
362	20240111	142000	399574910	4455	4455	4455	4455	353
363	20240111	141900	398002295	4455	4455	4455	4455	0
364	20240111	141800	398002295	4455	4455	4455	4455	0
365	20240111	141700	398002295	4455	4455	4455	4455	0
366	20240111	141600	398002295	4455	4455	4455	4455	20
367	20240111	141500	397913195	4455	4455	4455	4455	0
368	20240111	141400	397913195	4455	4455	4455	4455	0
369	20240111	141300	397913195	4455	4455	4455	4455	0
370	20240111	141200	397913195	4455	4455	4455	4455	0
371	20240111	141100	397913195	4455	4455	4455	4455	0
372	20240111	141000	397913195	4455	4455	4455	4455	0
373	20240111	140900	397913195	4455	4455	4455	4455	0
374	20240111	140800	397913195	4455	4455	4455	4455	7
375	20240111	140700	397882010	4455	4455	4455	4455	10
376	20240111	140600	397837460	4450	4450	4450	4450	0
377	20240111	140500	397837460	4450	4450	4450	4450	90
378	20240111	140400	397436960	4455	4455	4455	4455	234
379	20240111	140300	396394490	4460	4460	4460	4460	0
380	20240111	140200	396394490	4460	4460	4460	4460	0
381	20240111	140100	396394490	4460	4460	4460	4460	0
382	20240111	140000	396394490	4460	4460	4460	4460	0
383	20240111	135900	396394490	4460	4460	4460	4460	79
384	20240111	135800	396042150	4455	4455	4455	4455	500
385	20240111	135700	393814650	4460	4460	4460	4460	0
386	20240111	135600	393814650	4460	4460	4460	4460	0
387	20240111	135500	393814650	4460	4460	4460	4460	11
388	20240111	135400	393765590	4460	4460	4460	4460	1
389	20240111	135300	393761130	4460	4460	4460	4460	0
390	20240111	135200	393761130	4460	4460	4460	4460	0
391	20240111	135100	393761130	4460	4460	4460	4460	72
392	20240111	135000	393440010	4455	4455	4455	4455	119
393	20240111	134900	392909865	4455	4455	4455	4455	164
394	20240111	134800	392179245	4460	4460	4460	4460	20
395	20240111	134700	392090045	4460	4460	4460	4460	0
396	20240111	134600	392090045	4460	4460	4460	4460	1
397	20240111	134500	392085585	4455	4455	4455	4455	37
398	20240111	134400	391920750	4450	4450	4450	4450	200
399	20240111	134300	391030750	4450	4450	4450	4450	20
400	20240111	134200	390941750	4455	4455	4455	4455	0
401	20240111	134100	390941750	4455	4455	4460	4455	25
402	20240111	134000	390830370	4460	4460	4460	4460	0
403	20240111	133900	390830370	4460	4460	4460	4460	0
404	20240111	133800	390830370	4460	4460	4460	4460	0
405	20240111	133700	390830370	4460	4460	4460	4460	0
406	20240111	133600	390830370	4460	4460	4460	4460	0
407	20240111	133500	390830370	4460	4460	4460	4460	0
408	20240111	133400	390830370	4460	4460	4460	4460	11
409	20240111	133300	390781310	4460	4460	4460	4460	0
410	20240111	133200	390781310	4460	4460	4460	4460	50
411	20240111	133100	390558310	4460	4460	4460	4460	1
412	20240111	133000	390553850	4465	4465	4465	4465	0
413	20240111	132900	390553850	4465	4465	4465	4465	0
414	20240111	132800	390553850	4465	4465	4465	4465	73
415	20240111	132700	390227905	4465	4465	4465	4465	0
416	20240111	132600	390227905	4465	4465	4465	4465	0
417	20240111	132500	390227905	4465	4455	4465	4455	2002
418	20240111	132400	381295225	4460	4455	4460	4455	2200
419	20240111	132300	371484160	4465	4465	4465	4465	0
420	20240111	132200	371484160	4465	4465	4465	4465	0
421	20240111	132100	371484160	4465	4465	4465	4465	0
422	20240111	132000	371484160	4465	4465	4465	4465	0
423	20240111	131900	371484160	4465	4465	4465	4465	0
424	20240111	131800	371484160	4465	4470	4470	4465	135
425	20240111	131700	370881380	4470	4465	4470	4465	1358
426	20240111	131600	364816385	4465	4425	4465	4425	10331
427	20240111	131500	318922185	4430	4430	4430	4430	0
428	20240111	131400	318922185	4430	4430	4430	4430	0
429	20240111	131300	318922185	4430	4430	4430	4430	345
430	20240111	131200	317393835	4425	4425	4425	4425	0
431	20240111	131100	317393835	4425	4425	4425	4425	0
432	20240111	131000	317393835	4425	4425	4425	4425	455
433	20240111	130900	315380460	4435	4435	4435	4435	0
434	20240111	130800	315380460	4435	4435	4435	4435	0
435	20240111	130700	315380460	4435	4435	4435	4435	0
436	20240111	130600	315380460	4435	4435	4435	4435	0
437	20240111	130500	315380460	4435	4435	4435	4435	0
438	20240111	130400	315380460	4435	4435	4435	4435	126
439	20240111	130300	314821650	4435	4435	4435	4435	0
440	20240111	130200	314821650	4435	4435	4435	4435	50
441	20240111	130100	314599900	4435	4435	4435	4435	0
442	20240111	130000	314599900	4435	4435	4435	4435	0
443	20240111	125900	314599900	4435	4435	4435	4435	0
444	20240111	125800	314599900	4435	4435	4435	4435	0
445	20240111	125700	314599900	4435	4435	4435	4435	0
446	20240111	125600	314599900	4435	4435	4435	4435	0
447	20240111	125500	314599900	4435	4435	4435	4435	0
448	20240111	125400	314599900	4435	4435	4435	4435	0
449	20240111	125300	314599900	4435	4435	4435	4435	153
450	20240111	125200	313921345	4435	4435	4435	4435	0
451	20240111	125100	313921345	4435	4435	4435	4435	0
452	20240111	125000	313921345	4435	4435	4435	4435	1
453	20240111	124900	313916910	4425	4425	4425	4425	0
454	20240111	124800	313916910	4425	4425	4425	4425	0
455	20240111	124700	313916910	4425	4425	4425	4425	0
456	20240111	124600	313916910	4425	4425	4425	4425	100
457	20240111	124500	313474410	4425	4425	4425	4425	30
458	20240111	124400	313341660	4425	4425	4425	4425	0
459	20240111	124300	313341660	4425	4425	4425	4425	0
460	20240111	124200	313341660	4425	4425	4425	4425	0
461	20240111	124100	313341660	4425	4430	4430	4425	500
462	20240111	124000	311127015	4435	4435	4435	4435	4
463	20240111	123900	311109275	4445	4445	4445	4445	1
464	20240111	123800	311104830	4435	4435	4435	4435	0
465	20240111	123700	311104830	4435	4435	4435	4435	27
466	20240111	123600	310985085	4435	4435	4435	4435	0
467	20240111	123500	310985085	4435	4435	4435	4435	0
468	20240111	123400	310985085	4435	4435	4435	4435	55
469	20240111	123300	310741160	4445	4445	4445	4445	0
470	20240111	123200	310741160	4445	4445	4445	4445	0
471	20240111	123100	310741160	4445	4445	4445	4445	0
472	20240111	123000	310741160	4445	4445	4445	4445	0
473	20240111	122900	310741160	4445	4445	4445	4445	0
474	20240111	122800	310741160	4445	4445	4445	4445	0
475	20240111	122700	310741160	4445	4445	4445	4445	0
476	20240111	122600	310741160	4445	4445	4445	4445	22
477	20240111	122500	310643370	4430	4440	4440	4430	750
478	20240111	122400	307316690	4445	4445	4445	4445	0
479	20240111	122300	307316690	4445	4445	4445	4445	0
480	20240111	122200	307316690	4445	4445	4445	4445	37
481	20240111	122100	307152225	4445	4445	4445	4445	0
482	20240111	122000	307152225	4445	4440	4445	4440	142
483	20240111	121900	306521635	4440	4440	4440	4440	0
484	20240111	121800	306521635	4440	4440	4440	4440	0
485	20240111	121700	306521635	4440	4440	4440	4440	0
486	20240111	121600	306521635	4440	4440	4440	4440	101
487	20240111	121500	306073195	4435	4435	4435	4435	0
488	20240111	121400	306073195	4435	4435	4435	4435	0
489	20240111	121300	306073195	4435	4435	4435	4435	8
490	20240111	121200	306037715	4440	4440	4440	4440	137
491	20240111	121100	305429435	4440	4440	4440	4440	636
492	20240111	121000	302605595	4440	4440	4440	4440	0
493	20240111	120900	302605595	4440	4440	4440	4440	0
494	20240111	120800	302605595	4440	4440	4440	4440	0
495	20240111	120700	302605595	4440	4440	4440	4440	0
496	20240111	120600	302605595	4440	4440	4440	4440	62
497	20240111	120500	302330315	4440	4440	4440	4440	84
498	20240111	120400	301957355	4435	4440	4440	4435	1298
499	20240111	120300	296200035	4435	4435	4435	4435	1
500	20240111	120200	296195600	4440	4435	4440	4435	118
501	20240111	120100	295672205	4435	4435	4435	4435	0
502	20240111	120000	295672205	4435	4435	4435	4435	0
503	20240111	115900	295672205	4435	4435	4435	4435	0
504	20240111	115800	295672205	4435	4435	4435	4435	0
505	20240111	115700	295672205	4435	4435	4435	4435	101
506	20240111	115600	295224270	4440	4445	4445	4440	2297
507	20240111	115500	285018885	4450	4450	4450	4450	0
508	20240111	115400	285018885	4450	4445	4450	4445	101
509	20240111	115300	284569935	4450	4450	4450	4450	0
510	20240111	115200	284569935	4450	4450	4450	4450	0
511	20240111	115100	284569935	4450	4450	4450	4450	1
512	20240111	115000	284565485	4450	4450	4450	4450	0
513	20240111	114900	284565485	4450	4450	4450	4450	0
514	20240111	114800	284565485	4450	4445	4450	4445	201
515	20240111	114700	283672035	4445	4445	4445	4445	0
516	20240111	114600	283672035	4445	4450	4450	4445	242
517	20240111	114500	282595385	4450	4450	4450	4450	0
518	20240111	114400	282595385	4450	4450	4450	4450	119
519	20240111	114300	282065835	4450	4450	4450	4450	200
520	20240111	114200	281175835	4450	4450	4450	4450	0
521	20240111	114100	281175835	4450	4450	4450	4450	0
522	20240111	114000	281175835	4450	4450	4450	4450	0
523	20240111	113900	281175835	4450	4450	4450	4450	0
524	20240111	113800	281175835	4450	4450	4450	4450	225
525	20240111	113700	280174585	4445	4445	4445	4445	255
526	20240111	113600	279041110	4450	4450	4450	4450	0
527	20240111	113500	279041110	4450	4450	4450	4450	0
528	20240111	113400	279041110	4450	4450	4450	4450	0
529	20240111	113300	279041110	4450	4450	4450	4450	77
530	20240111	113200	278698460	4450	4445	4450	4445	523
531	20240111	113100	276373610	4445	4460	4460	4445	1060
532	20240111	113000	271659330	4460	4460	4460	4460	0
533	20240111	112900	271659330	4460	4460	4460	4460	0
534	20240111	112800	271659330	4460	4460	4460	4460	0
535	20240111	112700	271659330	4460	4460	4460	4460	0
536	20240111	112600	271659330	4460	4460	4460	4460	0
537	20240111	112500	271659330	4460	4460	4460	4460	0
538	20240111	112400	271659330	4460	4460	4460	4460	0
539	20240111	112300	271659330	4460	4460	4460	4460	0
540	20240111	112200	271659330	4460	4460	4460	4460	0
541	20240111	112100	271659330	4460	4460	4460	4460	0
542	20240111	112000	271659330	4460	4460	4460	4460	0
543	20240111	111900	271659330	4460	4460	4460	4460	54
544	20240111	111800	271418490	4460	4460	4460	4460	0
545	20240111	111700	271418490	4460	4450	4460	4450	2
546	20240111	111600	271409580	4460	4450	4460	4450	37
547	20240111	111500	271244775	4445	4445	4445	4445	0
548	20240111	111400	271244775	4445	4445	4445	4445	10
549	20240111	111300	271200325	4445	4445	4445	4445	196
550	20240111	111200	270329105	4445	4445	4445	4445	0
551	20240111	111100	270329105	4445	4445	4445	4445	100
552	20240111	111000	269884605	4445	4445	4445	4445	20
553	20240111	110900	269795705	4445	4445	4445	4445	0
554	20240111	110800	269795705	4445	4465	4465	4445	769
555	20240111	110700	266368375	4470	4470	4470	4470	314
556	20240111	110600	264964795	4470	4465	4470	4465	361
557	20240111	110500	263352145	4465	4465	4465	4465	50
558	20240111	110400	263128895	4465	4455	4465	4455	2
559	20240111	110300	263119975	4470	4470	4470	4470	0
560	20240111	110200	263119975	4470	4460	4470	4455	786
561	20240111	110100	259608965	4460	4455	4460	4455	42
562	20240111	110000	259421695	4455	4450	4460	4450	1009
563	20240111	105900	254926175	4455	4455	4455	4455	161
564	20240111	105800	254208920	4455	4455	4455	4455	839
565	20240111	105700	250471175	4450	4450	4450	4450	115
566	20240111	105600	249959425	4450	4450	4450	4450	269
567	20240111	105500	248762375	4450	4450	4450	4450	77
568	20240111	105400	248419725	4450	4450	4450	4450	20
569	20240111	105300	248330725	4455	4455	4455	4455	250
570	20240111	105200	247216975	4455	4450	4455	4450	752
571	20240111	105100	243870465	4445	4445	4445	4445	233
572	20240111	105000	242834780	4445	4440	4445	4440	445
573	20240111	104900	240858970	4445	4445	4445	4445	75
574	20240111	104800	240525595	4445	4450	4450	4445	126
575	20240111	104700	239965155	4450	4450	4450	4450	25
576	20240111	104600	239853905	4450	4445	4450	4445	1442
577	20240111	104500	233442210	4445	4440	4445	4440	267
578	20240111	104400	232256725	4435	4435	4435	4435	1
579	20240111	104300	232252290	4435	4435	4435	4435	60
580	20240111	104200	231986190	4440	4440	4440	4440	105
581	20240111	104100	231519990	4440	4435	4440	4435	2548
582	20240111	104000	220211470	4430	4430	4430	4430	0
583	20240111	103900	220211470	4430	4430	4430	4430	500
584	20240111	103800	217996470	4435	4430	4435	4430	51
585	20240111	103700	217770535	4430	4430	4430	4430	55
586	20240111	103600	217526885	4430	4430	4430	4430	160
587	20240111	103500	216818085	4430	4430	4430	4430	80
588	20240111	103400	216463685	4425	4425	4425	4425	100
589	20240111	103300	216021185	4430	4430	4430	4430	41
590	20240111	103200	215839555	4430	4430	4430	4430	60
591	20240111	103100	215573755	4430	4430	4430	4430	118
592	20240111	103000	215051015	4430	4430	4430	4430	89
593	20240111	102900	214656745	4430	4430	4430	4430	0
594	20240111	102800	214656745	4430	4430	4430	4430	0
595	20240111	102700	214656745	4430	4430	4430	4430	700
596	20240111	102600	211555745	4435	4435	4435	4435	520
597	20240111	102500	209249545	4430	4430	4430	4430	111
598	20240111	102400	208757815	4430	4430	4430	4430	100
599	20240111	102300	208314815	4435	4430	4435	4430	523
600	20240111	102200	205995425	4430	4430	4430	4430	88
601	20240111	102100	205605585	4435	4435	4435	4435	74
602	20240111	102000	205277395	4435	4435	4435	4435	0
603	20240111	101900	205277395	4435	4430	4435	4420	110
604	20240111	101800	204790485	4430	4430	4430	4430	200
605	20240111	101700	203904485	4440	4440	4440	4440	32
606	20240111	101600	203762405	4430	4435	4440	4430	845
607	20240111	101500	200011580	4440	4440	4440	4440	50
608	20240111	101400	199789580	4435	4430	4435	4430	1862
609	20240111	101300	191531615	4425	4420	4425	4415	15677
610	20240111	101200	122239035	4425	4425	4425	4425	6
611	20240111	101100	122212485	4425	4425	4425	4425	168
612	20240111	101000	121469085	4430	4430	4430	4430	27
613	20240111	100900	121349475	4430	4430	4430	4425	1118
614	20240111	100800	116396740	4430	4420	4430	4420	11
615	20240111	100700	116348020	4420	4420	4420	4420	0
616	20240111	100600	116348020	4420	4420	4420	4420	0
617	20240111	100500	116348020	4420	4420	4420	4420	0
618	20240111	100400	116348020	4420	4420	4420	4420	95
619	20240111	100300	115928120	4430	4420	4430	4420	255
620	20240111	100200	114800940	4430	4425	4430	4425	160
621	20240111	100100	114092640	4425	4425	4425	4425	0
622	20240111	100000	114092640	4425	4425	4425	4425	457
623	20240111	095900	112070415	4425	4425	4425	4425	0
624	20240111	095800	112070415	4425	4425	4425	4425	0
625	20240111	095700	112070415	4425	4425	4425	4425	0
626	20240111	095600	112070415	4425	4425	4425	4425	0
627	20240111	095500	112070415	4425	4430	4435	4425	1545
628	20240111	095400	105233250	4430	4430	4430	4430	0
629	20240111	095300	105233250	4430	4430	4430	4430	169
630	20240111	095200	104484580	4430	4430	4430	4430	0
631	20240111	095100	104484580	4430	4430	4430	4430	1
632	20240111	095000	104480150	4430	4430	4430	4430	363
633	20240111	094900	102872060	4435	4435	4435	4435	235
634	20240111	094800	101829835	4435	4435	4440	4435	653
635	20240111	094700	98933775	4435	4435	4440	4435	2516
636	20240111	094600	87772000	4430	4430	4435	4425	666
637	20240111	094500	84821615	4430	4425	4430	4425	1927
638	20240111	094400	76291340	4425	4425	4425	4425	0
639	20240111	094300	76291340	4425	4415	4425	4415	854
640	20240111	094200	72518670	4415	4415	4415	4415	200
641	20240111	094100	71635670	4400	4400	4400	4400	5081
642	20240111	094000	49279270	4400	4405	4405	4400	511
643	20240111	093900	47030860	4415	4410	4415	4410	11
644	20240111	093800	46982315	4410	4410	4410	4410	1
645	20240111	093700	46977905	4415	4415	4415	4415	12
646	20240111	093600	46924925	4415	4405	4415	4405	996
647	20240111	093500	42536545	4405	4405	4405	4405	0
648	20240111	093400	42536545	4405	4415	4415	4405	295
649	20240111	093300	41237050	4405	4420	4420	4405	271
650	20240111	093200	40043280	4405	4410	4410	4405	500
651	20240111	093100	37840020	4420	4420	4420	4420	0
652	20240111	093000	37840020	4420	4410	4420	4410	653
653	20240111	092900	34960265	4420	4420	4420	4420	0
654	20240111	092800	34960265	4420	4420	4420	4420	0
655	20240111	092700	34960265	4420	4420	4420	4415	301
656	20240111	092600	33631335	4415	4415	4415	4415	50
657	20240111	092500	33410585	4420	4420	4420	4420	0
658	20240111	092400	33410585	4420	4420	4420	4415	137
659	20240111	092300	32805675	4420	4405	4420	4405	26
660	20240111	092200	32691130	4430	4430	4430	4430	0
661	20240111	092100	32691130	4430	4390	4430	4390	2685
662	20240111	092000	20854605	4400	4390	4400	4390	1660
663	20240111	091900	13560605	4400	4400	4400	4400	50
664	20240111	091800	13340605	4405	4405	4405	4405	0
665	20240111	091700	13340605	4405	4405	4405	4405	1
666	20240111	091600	13336200	4405	4405	4405	4405	0
667	20240111	091500	13336200	4405	4390	4405	4390	1083
668	20240111	091400	8581815	4385	4390	4390	4385	306
669	20240111	091300	7238990	4390	4395	4395	4390	87
670	20240111	091200	6857050	4400	4400	4400	4400	0
671	20240111	091100	6857050	4400	4400	4400	4400	24
672	20240111	091000	6751450	4410	4395	4410	4395	642
673	20240111	090900	3929845	4415	4415	4415	4415	0
674	20240111	090800	3929845	4415	4415	4415	4415	0
675	20240111	090700	3929845	4415	4415	4415	4400	75
676	20240111	090600	3599515	4415	4405	4415	4395	256
677	20240111	090500	2473050	4420	4400	4420	4400	92
678	20240111	090400	2068230	4395	4395	4395	4395	6
679	20240111	090300	2041860	4395	4395	4395	4395	0
680	20240111	090200	2041860	4395	4395	4395	4395	0
681	20240111	090100	2041860	4395	4395	4395	4395	3
682	20240111	090000	2028675	4400	4420	4420	4400	459