KissMeData/396300/min/candle-20240104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240104	212900	283095185	4085	4085	4085	4085	924
3	20240104	212800	283095185	4085	4085	4085	4085	0
4	20240104	212700	283095185	4085	4085	4085	4085	0
5	20240104	212600	283095185	4085	4085	4085	4085	0
6	20240104	212500	283095185	4085	4085	4085	4085	0
7	20240104	212400	283095185	4085	4085	4085	4085	0
8	20240104	212300	283095185	4085	4085	4085	4085	0
9	20240104	212200	283095185	4085	4085	4085	4085	0
10	20240104	212100	283095185	4085	4085	4085	4085	0
11	20240104	212000	283095185	4085	4085	4085	4085	0
12	20240104	211900	283095185	4085	4085	4085	4085	0
13	20240104	211800	283095185	4085	4085	4085	4085	0
14	20240104	211700	283095185	4085	4085	4085	4085	0
15	20240104	211600	283095185	4085	4085	4085	4085	0
16	20240104	211500	283095185	4085	4085	4085	4085	0
17	20240104	211400	283095185	4085	4085	4085	4085	0
18	20240104	211300	283095185	4085	4085	4085	4085	0
19	20240104	211200	283095185	4085	4085	4085	4085	0
20	20240104	211100	283095185	4085	4085	4085	4085	0
21	20240104	211000	283095185	4085	4085	4085	4085	0
22	20240104	210900	283095185	4085	4085	4085	4085	0
23	20240104	210800	283095185	4085	4085	4085	4085	0
24	20240104	210700	283095185	4085	4085	4085	4085	0
25	20240104	210600	283095185	4085	4085	4085	4085	0
26	20240104	210500	283095185	4085	4085	4085	4085	0
27	20240104	210400	283095185	4085	4085	4085	4085	0
28	20240104	210300	283095185	4085	4085	4085	4085	0
29	20240104	210200	283095185	4085	4085	4085	4085	0
30	20240104	210100	283095185	4085	4085	4085	4085	0
31	20240104	210000	283095185	4085	4085	4085	4085	0
32	20240104	205900	283095185	4085	4085	4085	4085	924
33	20240104	205800	283095185	4085	4085	4085	4085	0
34	20240104	205700	283095185	4085	4085	4085	4085	0
35	20240104	205600	283095185	4085	4085	4085	4085	0
36	20240104	205500	283095185	4085	4085	4085	4085	0
37	20240104	205400	283095185	4085	4085	4085	4085	0
38	20240104	205300	283095185	4085	4085	4085	4085	0
39	20240104	205200	283095185	4085	4085	4085	4085	0
40	20240104	205100	283095185	4085	4085	4085	4085	0
41	20240104	205000	283095185	4085	4085	4085	4085	0
42	20240104	204900	283095185	4085	4085	4085	4085	0
43	20240104	204800	283095185	4085	4085	4085	4085	0
44	20240104	204700	283095185	4085	4085	4085	4085	0
45	20240104	204600	283095185	4085	4085	4085	4085	0
46	20240104	204500	283095185	4085	4085	4085	4085	0
47	20240104	204400	283095185	4085	4085	4085	4085	0
48	20240104	204300	283095185	4085	4085	4085	4085	0
49	20240104	204200	283095185	4085	4085	4085	4085	0
50	20240104	204100	283095185	4085	4085	4085	4085	0
51	20240104	204000	283095185	4085	4085	4085	4085	0
52	20240104	203900	283095185	4085	4085	4085	4085	0
53	20240104	203800	283095185	4085	4085	4085	4085	0
54	20240104	203700	283095185	4085	4085	4085	4085	0
55	20240104	203600	283095185	4085	4085	4085	4085	0
56	20240104	203500	283095185	4085	4085	4085	4085	0
57	20240104	203400	283095185	4085	4085	4085	4085	0
58	20240104	203300	283095185	4085	4085	4085	4085	0
59	20240104	203200	283095185	4085	4085	4085	4085	0
60	20240104	203100	283095185	4085	4085	4085	4085	0
61	20240104	203000	283095185	4085	4085	4085	4085	0
62	20240104	202900	283095185	4085	4085	4085	4085	924
63	20240104	202800	283095185	4085	4085	4085	4085	0
64	20240104	202700	283095185	4085	4085	4085	4085	0
65	20240104	202600	283095185	4085	4085	4085	4085	0
66	20240104	202500	283095185	4085	4085	4085	4085	0
67	20240104	202400	283095185	4085	4085	4085	4085	0
68	20240104	202300	283095185	4085	4085	4085	4085	0
69	20240104	202200	283095185	4085	4085	4085	4085	0
70	20240104	202100	283095185	4085	4085	4085	4085	0
71	20240104	202000	283095185	4085	4085	4085	4085	0
72	20240104	201900	283095185	4085	4085	4085	4085	0
73	20240104	201800	283095185	4085	4085	4085	4085	0
74	20240104	201700	283095185	4085	4085	4085	4085	0
75	20240104	201600	283095185	4085	4085	4085	4085	0
76	20240104	201500	283095185	4085	4085	4085	4085	0
77	20240104	201400	283095185	4085	4085	4085	4085	0
78	20240104	201300	283095185	4085	4085	4085	4085	0
79	20240104	201200	283095185	4085	4085	4085	4085	0
80	20240104	201100	283095185	4085	4085	4085	4085	0
81	20240104	201000	283095185	4085	4085	4085	4085	0
82	20240104	200900	283095185	4085	4085	4085	4085	0
83	20240104	200800	283095185	4085	4085	4085	4085	0
84	20240104	200700	283095185	4085	4085	4085	4085	0
85	20240104	200600	283095185	4085	4085	4085	4085	0
86	20240104	200500	283095185	4085	4085	4085	4085	0
87	20240104	200400	283095185	4085	4085	4085	4085	0
88	20240104	200300	283095185	4085	4085	4085	4085	0
89	20240104	200200	283095185	4085	4085	4085	4085	0
90	20240104	200100	283095185	4085	4085	4085	4085	0
91	20240104	200000	283095185	4085	4085	4085	4085	0
92	20240104	195900	283095185	4085	4085	4085	4085	924
93	20240104	195800	283095185	4085	4085	4085	4085	0
94	20240104	195700	283095185	4085	4085	4085	4085	0
95	20240104	195600	283095185	4085	4085	4085	4085	0
96	20240104	195500	283095185	4085	4085	4085	4085	0
97	20240104	195400	283095185	4085	4085	4085	4085	0
98	20240104	195300	283095185	4085	4085	4085	4085	0
99	20240104	195200	283095185	4085	4085	4085	4085	0
100	20240104	195100	283095185	4085	4085	4085	4085	0
101	20240104	195000	283095185	4085	4085	4085	4085	0
102	20240104	194900	283095185	4085	4085	4085	4085	0
103	20240104	194800	283095185	4085	4085	4085	4085	0
104	20240104	194700	283095185	4085	4085	4085	4085	0
105	20240104	194600	283095185	4085	4085	4085	4085	0
106	20240104	194500	283095185	4085	4085	4085	4085	0
107	20240104	194400	283095185	4085	4085	4085	4085	0
108	20240104	194300	283095185	4085	4085	4085	4085	0
109	20240104	194200	283095185	4085	4085	4085	4085	0
110	20240104	194100	283095185	4085	4085	4085	4085	0
111	20240104	194000	283095185	4085	4085	4085	4085	0
112	20240104	193900	283095185	4085	4085	4085	4085	0
113	20240104	193800	283095185	4085	4085	4085	4085	0
114	20240104	193700	283095185	4085	4085	4085	4085	0
115	20240104	193600	283095185	4085	4085	4085	4085	0
116	20240104	193500	283095185	4085	4085	4085	4085	0
117	20240104	193400	283095185	4085	4085	4085	4085	0
118	20240104	193300	283095185	4085	4085	4085	4085	0
119	20240104	193200	283095185	4085	4085	4085	4085	0
120	20240104	193100	283095185	4085	4085	4085	4085	0
121	20240104	193000	283095185	4085	4085	4085	4085	0
122	20240104	192900	283095185	4085	4085	4085	4085	924
123	20240104	192800	283095185	4085	4085	4085	4085	0
124	20240104	192700	283095185	4085	4085	4085	4085	0
125	20240104	192600	283095185	4085	4085	4085	4085	0
126	20240104	192500	283095185	4085	4085	4085	4085	0
127	20240104	192400	283095185	4085	4085	4085	4085	0
128	20240104	192300	283095185	4085	4085	4085	4085	0
129	20240104	192200	283095185	4085	4085	4085	4085	0
130	20240104	192100	283095185	4085	4085	4085	4085	0
131	20240104	192000	283095185	4085	4085	4085	4085	0
132	20240104	191900	283095185	4085	4085	4085	4085	0
133	20240104	191800	283095185	4085	4085	4085	4085	0
134	20240104	191700	283095185	4085	4085	4085	4085	0
135	20240104	191600	283095185	4085	4085	4085	4085	0
136	20240104	191500	283095185	4085	4085	4085	4085	0
137	20240104	191400	283095185	4085	4085	4085	4085	0
138	20240104	191300	283095185	4085	4085	4085	4085	0
139	20240104	191200	283095185	4085	4085	4085	4085	0
140	20240104	191100	283095185	4085	4085	4085	4085	0
141	20240104	191000	283095185	4085	4085	4085	4085	0
142	20240104	190900	283095185	4085	4085	4085	4085	0
143	20240104	190800	283095185	4085	4085	4085	4085	0
144	20240104	190700	283095185	4085	4085	4085	4085	0
145	20240104	190600	283095185	4085	4085	4085	4085	0
146	20240104	190500	283095185	4085	4085	4085	4085	0
147	20240104	190400	283095185	4085	4085	4085	4085	0
148	20240104	190300	283095185	4085	4085	4085	4085	0
149	20240104	190200	283095185	4085	4085	4085	4085	0
150	20240104	190100	283095185	4085	4085	4085	4085	0
151	20240104	190000	283095185	4085	4085	4085	4085	0
152	20240104	185900	283095185	4085	4085	4085	4085	924
153	20240104	185800	283095185	4085	4085	4085	4085	0
154	20240104	185700	283095185	4085	4085	4085	4085	0
155	20240104	185600	283095185	4085	4085	4085	4085	0
156	20240104	185500	283095185	4085	4085	4085	4085	0
157	20240104	185400	283095185	4085	4085	4085	4085	0
158	20240104	185300	283095185	4085	4085	4085	4085	0
159	20240104	185200	283095185	4085	4085	4085	4085	0
160	20240104	185100	283095185	4085	4085	4085	4085	0
161	20240104	185000	283095185	4085	4085	4085	4085	0
162	20240104	184900	283095185	4085	4085	4085	4085	0
163	20240104	184800	283095185	4085	4085	4085	4085	0
164	20240104	184700	283095185	4085	4085	4085	4085	0
165	20240104	184600	283095185	4085	4085	4085	4085	0
166	20240104	184500	283095185	4085	4085	4085	4085	0
167	20240104	184400	283095185	4085	4085	4085	4085	0
168	20240104	184300	283095185	4085	4085	4085	4085	0
169	20240104	184200	283095185	4085	4085	4085	4085	0
170	20240104	184100	283095185	4085	4085	4085	4085	0
171	20240104	184000	283095185	4085	4085	4085	4085	0
172	20240104	183900	283095185	4085	4085	4085	4085	0
173	20240104	183800	283095185	4085	4085	4085	4085	0
174	20240104	183700	283095185	4085	4085	4085	4085	0
175	20240104	183600	283095185	4085	4085	4085	4085	0
176	20240104	183500	283095185	4085	4085	4085	4085	0
177	20240104	183400	283095185	4085	4085	4085	4085	0
178	20240104	183300	283095185	4085	4085	4085	4085	0
179	20240104	183200	283095185	4085	4085	4085	4085	0
180	20240104	183100	283095185	4085	4085	4085	4085	0
181	20240104	183000	283095185	4085	4085	4085	4085	0
182	20240104	182900	283095185	4085	4085	4085	4085	924
183	20240104	182800	283095185	4085	4085	4085	4085	0
184	20240104	182700	283095185	4085	4085	4085	4085	0
185	20240104	182600	283095185	4085	4085	4085	4085	0
186	20240104	182500	283095185	4085	4085	4085	4085	0
187	20240104	182400	283095185	4085	4085	4085	4085	0
188	20240104	182300	283095185	4085	4085	4085	4085	0
189	20240104	182200	283095185	4085	4085	4085	4085	0
190	20240104	182100	283095185	4085	4085	4085	4085	0
191	20240104	182000	283095185	4085	4085	4085	4085	0
192	20240104	181900	283095185	4085	4085	4085	4085	0
193	20240104	181800	283095185	4085	4085	4085	4085	0
194	20240104	181700	283095185	4085	4085	4085	4085	0
195	20240104	181600	283095185	4085	4085	4085	4085	0
196	20240104	181500	283095185	4085	4085	4085	4085	0
197	20240104	181400	283095185	4085	4085	4085	4085	0
198	20240104	181300	283095185	4085	4085	4085	4085	0
199	20240104	181200	283095185	4085	4085	4085	4085	0
200	20240104	181100	283095185	4085	4085	4085	4085	0
201	20240104	181000	283095185	4085	4085	4085	4085	0
202	20240104	180900	283095185	4085	4085	4085	4085	0
203	20240104	180800	283095185	4085	4085	4085	4085	0
204	20240104	180700	283095185	4085	4085	4085	4085	0
205	20240104	180600	283095185	4085	4085	4085	4085	0
206	20240104	180500	283095185	4085	4085	4085	4085	0
207	20240104	180400	283095185	4085	4085	4085	4085	0
208	20240104	180300	283095185	4085	4085	4085	4085	0
209	20240104	180200	283095185	4085	4085	4085	4085	0
210	20240104	180100	283095185	4085	4085	4085	4085	0
211	20240104	180000	283095185	4085	4085	4085	4085	0
212	20240104	175900	283095185	4085	4085	4085	4085	924
213	20240104	175800	283095185	4085	4085	4085	4085	0
214	20240104	175700	283095185	4085	4085	4085	4085	0
215	20240104	175600	283095185	4085	4085	4085	4085	0
216	20240104	175500	283095185	4085	4085	4085	4085	0
217	20240104	175400	283095185	4085	4085	4085	4085	0
218	20240104	175300	283095185	4085	4085	4085	4085	0
219	20240104	175200	283095185	4085	4085	4085	4085	0
220	20240104	175100	283095185	4085	4085	4085	4085	0
221	20240104	175000	283095185	4085	4085	4085	4085	0
222	20240104	174900	283095185	4085	4085	4085	4085	0
223	20240104	174800	283095185	4085	4085	4085	4085	0
224	20240104	174700	283095185	4085	4085	4085	4085	0
225	20240104	174600	283095185	4085	4085	4085	4085	0
226	20240104	174500	283095185	4085	4085	4085	4085	0
227	20240104	174400	283095185	4085	4085	4085	4085	0
228	20240104	174300	283095185	4085	4085	4085	4085	0
229	20240104	174200	283095185	4085	4085	4085	4085	0
230	20240104	174100	283095185	4085	4085	4085	4085	0
231	20240104	174000	283095185	4085	4085	4085	4085	0
232	20240104	173900	283095185	4085	4085	4085	4085	0
233	20240104	173800	283095185	4085	4085	4085	4085	0
234	20240104	173700	283095185	4085	4085	4085	4085	0
235	20240104	173600	283095185	4085	4085	4085	4085	0
236	20240104	173500	283095185	4085	4085	4085	4085	0
237	20240104	173400	283095185	4085	4085	4085	4085	0
238	20240104	173300	283095185	4085	4085	4085	4085	0
239	20240104	173200	283095185	4085	4085	4085	4085	0
240	20240104	173100	283095185	4085	4085	4085	4085	0
241	20240104	173000	283095185	4085	4085	4085	4085	0
242	20240104	172900	283095185	4085	4085	4085	4085	924
243	20240104	172800	283095185	4085	4085	4085	4085	0
244	20240104	172700	283095185	4085	4085	4085	4085	0
245	20240104	172600	283095185	4085	4085	4085	4085	0
246	20240104	172500	283095185	4085	4085	4085	4085	0
247	20240104	172400	283095185	4085	4085	4085	4085	0
248	20240104	172300	283095185	4085	4085	4085	4085	0
249	20240104	172200	283095185	4085	4085	4085	4085	0
250	20240104	172100	283095185	4085	4085	4085	4085	0
251	20240104	172000	283095185	4085	4085	4085	4085	0
252	20240104	171900	283095185	4085	4085	4085	4085	0
253	20240104	171800	283095185	4085	4085	4085	4085	0
254	20240104	171700	283095185	4085	4085	4085	4085	0
255	20240104	171600	283095185	4085	4085	4085	4085	0
256	20240104	171500	283095185	4085	4085	4085	4085	0
257	20240104	171400	283095185	4085	4085	4085	4085	0
258	20240104	171300	283095185	4085	4085	4085	4085	0
259	20240104	171200	283095185	4085	4085	4085	4085	0
260	20240104	171100	283095185	4085	4085	4085	4085	0
261	20240104	171000	283095185	4085	4085	4085	4085	0
262	20240104	170900	283095185	4085	4085	4085	4085	0
263	20240104	170800	283095185	4085	4085	4085	4085	0
264	20240104	170700	283095185	4085	4085	4085	4085	0
265	20240104	170600	283095185	4085	4085	4085	4085	0
266	20240104	170500	283095185	4085	4085	4085	4085	0
267	20240104	170400	283095185	4085	4085	4085	4085	0
268	20240104	170300	283095185	4085	4085	4085	4085	0
269	20240104	170200	283095185	4085	4085	4085	4085	0
270	20240104	170100	283095185	4085	4085	4085	4085	0
271	20240104	170000	283095185	4085	4085	4085	4085	0
272	20240104	165900	283095185	4085	4085	4085	4085	924
273	20240104	165800	283095185	4085	4085	4085	4085	0
274	20240104	165700	283095185	4085	4085	4085	4085	0
275	20240104	165600	283095185	4085	4085	4085	4085	0
276	20240104	165500	283095185	4085	4085	4085	4085	0
277	20240104	165400	283095185	4085	4085	4085	4085	0
278	20240104	165300	283095185	4085	4085	4085	4085	0
279	20240104	165200	283095185	4085	4085	4085	4085	0
280	20240104	165100	283095185	4085	4085	4085	4085	0
281	20240104	165000	283095185	4085	4085	4085	4085	0
282	20240104	164900	283095185	4085	4085	4085	4085	0
283	20240104	164800	283095185	4085	4085	4085	4085	0
284	20240104	164700	283095185	4085	4085	4085	4085	0
285	20240104	164600	283095185	4085	4085	4085	4085	0
286	20240104	164500	283095185	4085	4085	4085	4085	0
287	20240104	164400	283095185	4085	4085	4085	4085	0
288	20240104	164300	283095185	4085	4085	4085	4085	0
289	20240104	164200	283095185	4085	4085	4085	4085	0
290	20240104	164100	283095185	4085	4085	4085	4085	0
291	20240104	164000	283095185	4085	4085	4085	4085	0
292	20240104	163900	283095185	4085	4085	4085	4085	0
293	20240104	163800	283095185	4085	4085	4085	4085	0
294	20240104	163700	283095185	4085	4085	4085	4085	0
295	20240104	163600	283095185	4085	4085	4085	4085	0
296	20240104	163500	283095185	4085	4085	4085	4085	0
297	20240104	163400	283095185	4085	4085	4085	4085	0
298	20240104	163300	283095185	4085	4085	4085	4085	0
299	20240104	163200	283095185	4085	4085	4085	4085	0
300	20240104	163100	283095185	4085	4085	4085	4085	0
301	20240104	163000	283095185	4085	4085	4085	4085	0
302	20240104	162900	283095185	4085	4085	4085	4085	924
303	20240104	162800	283095185	4085	4085	4085	4085	0
304	20240104	162700	283095185	4085	4085	4085	4085	0
305	20240104	162600	283095185	4085	4085	4085	4085	0
306	20240104	162500	283095185	4085	4085	4085	4085	0
307	20240104	162400	283095185	4085	4085	4085	4085	0
308	20240104	162300	283095185	4085	4085	4085	4085	0
309	20240104	162200	283095185	4085	4085	4085	4085	0
310	20240104	162100	283095185	4085	4085	4085	4085	0
311	20240104	162000	283095185	4085	4085	4085	4085	0
312	20240104	161900	283095185	4085	4085	4085	4085	0
313	20240104	161800	283095185	4085	4085	4085	4085	0
314	20240104	161700	283095185	4085	4085	4085	4085	0
315	20240104	161600	283095185	4085	4085	4085	4085	0
316	20240104	161500	283095185	4085	4085	4085	4085	0
317	20240104	161400	283095185	4085	4085	4085	4085	0
318	20240104	161300	283095185	4085	4085	4085	4085	0
319	20240104	161200	283095185	4085	4085	4085	4085	0
320	20240104	161100	283095185	4085	4085	4085	4085	0
321	20240104	161000	283095185	4085	4085	4085	4085	0
322	20240104	160900	283095185	4085	4085	4085	4085	0
323	20240104	160800	283095185	4085	4085	4085	4085	0
324	20240104	160700	283095185	4085	4085	4085	4085	0
325	20240104	160600	283095185	4085	4085	4085	4085	0
326	20240104	160500	283095185	4085	4085	4085	4085	0
327	20240104	160400	283095185	4085	4085	4085	4085	0
328	20240104	160300	283095185	4085	4085	4085	4085	0
329	20240104	160200	283095185	4085	4085	4085	4085	0
330	20240104	160100	283095185	4085	4085	4085	4085	0
331	20240104	160000	283095185	4085	4085	4085	4085	0
332	20240104	155900	283095185	4085	4085	4085	4085	924
333	20240104	155800	283095185	4085	4085	4085	4085	0
334	20240104	155700	283095185	4085	4085	4085	4085	0
335	20240104	155600	283095185	4085	4085	4085	4085	0
336	20240104	155500	283095185	4085	4085	4085	4085	0
337	20240104	155400	283095185	4085	4085	4085	4085	0
338	20240104	155300	283095185	4085	4085	4085	4085	0
339	20240104	155200	283095185	4085	4085	4085	4085	0
340	20240104	155100	283095185	4085	4085	4085	4085	0
341	20240104	155000	283095185	4085	4085	4085	4085	0
342	20240104	154900	283095185	4085	4085	4085	4085	0
343	20240104	154800	283095185	4085	4085	4085	4085	0
344	20240104	154700	283095185	4085	4085	4085	4085	0
345	20240104	154600	283095185	4085	4085	4085	4085	0
346	20240104	154500	283095185	4085	4085	4085	4085	0
347	20240104	154400	283095185	4085	4085	4085	4085	0
348	20240104	154300	283095185	4085	4085	4085	4085	0
349	20240104	154200	283095185	4085	4085	4085	4085	0
350	20240104	154100	283095185	4085	4085	4085	4085	0
351	20240104	154000	283095185	4085	4085	4085	4085	0
352	20240104	153900	283095185	4085	4085	4085	4085	0
353	20240104	153800	283095185	4085	4085	4085	4085	0
354	20240104	153700	283095185	4085	4085	4085	4085	0
355	20240104	153600	283095185	4085	4085	4085	4085	0
356	20240104	153500	283095185	4085	4085	4085	4085	0
357	20240104	153400	283095185	4085	4085	4085	4085	0
358	20240104	153300	283095185	4085	4085	4085	4085	0
359	20240104	153200	283095185	4085	4085	4085	4085	0
360	20240104	153100	283095185	4085	4085	4085	4085	0
361	20240104	153000	283095185	4085	4085	4085	4085	924
362	20240104	152900	279320645	4075	4075	4075	4075	0
363	20240104	152800	279320645	4075	4075	4075	4075	0
364	20240104	152700	279320645	4075	4075	4075	4075	0
365	20240104	152600	279320645	4075	4075	4075	4075	0
366	20240104	152500	279320645	4075	4075	4075	4075	0
367	20240104	152400	279320645	4075	4075	4075	4075	0
368	20240104	152300	279320645	4075	4075	4075	4075	0
369	20240104	152200	279320645	4075	4075	4075	4075	0
370	20240104	152100	279320645	4075	4075	4075	4075	0
371	20240104	152000	279320645	4075	4075	4075	4075	0
372	20240104	151900	279320645	4075	4075	4075	4075	2
373	20240104	151800	279312495	4070	4070	4070	4070	0
374	20240104	151700	279312495	4070	4075	4075	4070	765
375	20240104	151600	276195445	4080	4080	4080	4080	0
376	20240104	151500	276195445	4080	4070	4080	4070	101
377	20240104	151400	275784365	4080	4080	4080	4080	6
378	20240104	151300	275759885	4080	4080	4080	4080	0
379	20240104	151200	275759885	4080	4075	4080	4075	22
380	20240104	151100	275670175	4065	4065	4065	4065	0
381	20240104	151000	275670175	4065	4075	4075	4065	900
382	20240104	150900	272008375	4080	4080	4080	4080	1
383	20240104	150800	272004295	4080	4080	4080	4080	0
384	20240104	150700	272004295	4080	4080	4080	4080	2
385	20240104	150600	271996135	4080	4080	4080	4080	3
386	20240104	150500	271983895	4080	4075	4080	4075	934
387	20240104	150400	268175555	4080	4080	4080	4080	899
388	20240104	150300	264507635	4075	4075	4075	4075	509
389	20240104	150200	262433460	4075	4075	4075	4075	1
390	20240104	150100	262429385	4070	4070	4070	4070	1000
391	20240104	150000	258359385	4070	4070	4070	4070	608
392	20240104	145900	255884825	4065	4065	4065	4065	85
393	20240104	145800	255539300	4070	4070	4070	4070	50
394	20240104	145700	255335800	4070	4070	4070	4070	6
395	20240104	145600	255311380	4070	4070	4075	4070	101
396	20240104	145500	254900260	4070	4070	4070	4070	39
397	20240104	145400	254741530	4065	4065	4065	4065	3
398	20240104	145300	254729335	4065	4065	4075	4065	57
399	20240104	145200	254497620	4065	4065	4065	4065	331
400	20240104	145100	253152105	4065	4065	4065	4065	0
401	20240104	145000	253152105	4065	4065	4065	4065	3
402	20240104	144900	253139910	4065	4065	4065	4065	0
403	20240104	144800	253139910	4065	4065	4065	4065	177
404	20240104	144700	252420405	4075	4075	4075	4075	0
405	20240104	144600	252420405	4075	4065	4075	4065	98
406	20240104	144500	252022015	4065	4065	4065	4065	1813
407	20240104	144400	244652170	4075	4075	4075	4075	0
408	20240104	144300	244652170	4075	4075	4075	4075	0
409	20240104	144200	244652170	4075	4075	4075	4075	200
410	20240104	144100	243837170	4075	4075	4075	4075	0
411	20240104	144000	243837170	4075	4075	4075	4075	0
412	20240104	143900	243837170	4075	4075	4075	4075	206
413	20240104	143800	242997720	4070	4075	4075	4070	268
414	20240104	143700	241906955	4070	4070	4070	4070	7
415	20240104	143600	241878465	4070	4070	4070	4070	7
416	20240104	143500	241849975	4070	4070	4070	4070	1
417	20240104	143400	241845905	4070	4070	4070	4070	1
418	20240104	143300	241841835	4070	4070	4070	4070	24
419	20240104	143200	241744155	4070	4070	4070	4070	5
420	20240104	143100	241723805	4070	4070	4070	4070	0
421	20240104	143000	241723805	4070	4070	4070	4070	24
422	20240104	142900	241626125	4075	4065	4075	4065	377
423	20240104	142800	240093590	4070	4070	4070	4070	0
424	20240104	142700	240093590	4070	4070	4070	4070	0
425	20240104	142600	240093590	4070	4070	4070	4070	143
426	20240104	142500	239511580	4075	4075	4075	4075	0
427	20240104	142400	239511580	4075	4075	4075	4075	0
428	20240104	142300	239511580	4075	4075	4075	4075	12
429	20240104	142200	239462680	4075	4075	4075	4075	2
430	20240104	142100	239454530	4075	4075	4075	4075	0
431	20240104	142000	239454530	4075	4075	4075	4075	0
432	20240104	141900	239454530	4075	4075	4075	4075	0
433	20240104	141800	239454530	4075	4075	4075	4075	1
434	20240104	141700	239450455	4075	4075	4075	4075	0
435	20240104	141600	239450455	4075	4075	4075	4075	0
436	20240104	141500	239450455	4075	4075	4075	4075	4
437	20240104	141400	239434155	4075	4075	4075	4075	0
438	20240104	141300	239434155	4075	4075	4075	4075	0
439	20240104	141200	239434155	4075	4075	4075	4075	0
440	20240104	141100	239434155	4075	4075	4075	4075	58
441	20240104	141000	239197805	4075	4075	4075	4075	2
442	20240104	140900	239189655	4070	4070	4070	4070	50
443	20240104	140800	238986155	4070	4070	4070	4070	101
444	20240104	140700	238575085	4075	4075	4075	4075	0
445	20240104	140600	238575085	4075	4075	4075	4075	0
446	20240104	140500	238575085	4075	4075	4075	4075	0
447	20240104	140400	238575085	4075	4075	4075	4075	0
448	20240104	140300	238575085	4075	4075	4075	4075	1
449	20240104	140200	238571010	4075	4075	4075	4075	0
450	20240104	140100	238571010	4075	4075	4075	4075	1
451	20240104	140000	238566935	4075	4075	4075	4075	2
452	20240104	135900	238558785	4070	4070	4070	4070	0
453	20240104	135800	238558785	4070	4070	4070	4070	781
454	20240104	135700	235380115	4070	4070	4070	4070	5
455	20240104	135600	235359765	4070	4070	4070	4070	5
456	20240104	135500	235339415	4070	4065	4070	4065	70
457	20240104	135400	235054765	4070	4070	4070	4070	0
458	20240104	135300	235054765	4070	4070	4070	4070	0
459	20240104	135200	235054765	4070	4070	4070	4070	2
460	20240104	135100	235046625	4070	4070	4070	4070	1
461	20240104	135000	235042555	4070	4070	4070	4070	52
462	20240104	134900	234830915	4070	4070	4070	4070	0
463	20240104	134800	234830915	4070	4070	4070	4070	0
464	20240104	134700	234830915	4070	4070	4070	4070	0
465	20240104	134600	234830915	4070	4070	4070	4070	100
466	20240104	134500	234423915	4070	4070	4070	4070	100
467	20240104	134400	234016915	4070	4070	4070	4070	50
468	20240104	134300	233813415	4065	4065	4065	4065	0
469	20240104	134200	233813415	4065	4065	4065	4065	0
470	20240104	134100	233813415	4065	4065	4065	4065	0
471	20240104	134000	233813415	4065	4065	4065	4065	0
472	20240104	133900	233813415	4065	4065	4065	4065	0
473	20240104	133800	233813415	4065	4065	4065	4065	917
474	20240104	133700	230085810	4065	4065	4065	4065	0
475	20240104	133600	230085810	4065	4065	4065	4065	1
476	20240104	133500	230081745	4065	4065	4065	4065	5
477	20240104	133400	230061420	4060	4060	4060	4060	0
478	20240104	133300	230061420	4060	4060	4060	4060	342
479	20240104	133200	228672900	4060	4065	4065	4060	2278
480	20240104	133100	219412835	4065	4065	4065	4065	0
481	20240104	133000	219412835	4065	4065	4065	4065	0
482	20240104	132900	219412835	4065	4065	4065	4065	0
483	20240104	132800	219412835	4065	4065	4065	4065	736
484	20240104	132700	216420995	4065	4065	4065	4065	0
485	20240104	132600	216420995	4065	4065	4065	4065	74
486	20240104	132500	216120185	4065	4065	4065	4065	0
487	20240104	132400	216120185	4065	4065	4065	4065	1000
488	20240104	132300	212055185	4060	4060	4065	4060	86
489	20240104	132200	211705985	4060	4060	4060	4060	0
490	20240104	132100	211705985	4060	4060	4060	4060	10
491	20240104	132000	211665385	4055	4055	4055	4055	0
492	20240104	131900	211665385	4055	4055	4055	4055	635
493	20240104	131800	209090460	4055	4055	4055	4055	0
494	20240104	131700	209090460	4055	4055	4055	4055	1
495	20240104	131600	209086405	4055	4055	4055	4055	0
496	20240104	131500	209086405	4055	4055	4055	4055	0
497	20240104	131400	209086405	4055	4055	4055	4055	0
498	20240104	131300	209086405	4055	4055	4055	4055	60
499	20240104	131200	208843105	4055	4055	4055	4055	0
500	20240104	131100	208843105	4055	4055	4055	4055	0
501	20240104	131000	208843105	4055	4055	4055	4055	3
502	20240104	130900	208830940	4055	4050	4055	4050	867
503	20240104	130800	205319530	4055	4055	4055	4055	10
504	20240104	130700	205278980	4055	4055	4055	4055	871
505	20240104	130600	201747075	4055	4055	4055	4055	10
506	20240104	130500	201706525	4055	4060	4060	4055	3459
507	20240104	130400	187680275	4060	4060	4060	4060	15
508	20240104	130300	187619375	4060	4060	4060	4060	93
509	20240104	130200	187241795	4060	4060	4060	4060	0
510	20240104	130100	187241795	4060	4060	4060	4060	0
511	20240104	130000	187241795	4060	4060	4060	4060	19
512	20240104	125900	187164655	4065	4065	4065	4065	2
513	20240104	125800	187156525	4065	4065	4065	4065	0
514	20240104	125700	187156525	4065	4055	4065	4055	21
515	20240104	125600	187071360	4055	4060	4060	4055	4
516	20240104	125500	187055130	4060	4060	4060	4060	1
517	20240104	125400	187051070	4060	4060	4060	4060	75
518	20240104	125300	186746570	4060	4060	4060	4060	554
519	20240104	125200	184497330	4060	4060	4065	4060	615
520	20240104	125100	182000180	4065	4065	4065	4065	50
521	20240104	125000	181796930	4065	4065	4065	4065	0
522	20240104	124900	181796930	4065	4065	4065	4065	0
523	20240104	124800	181796930	4065	4065	4065	4065	0
524	20240104	124700	181796930	4065	4065	4065	4065	20
525	20240104	124600	181715630	4065	4065	4065	4065	0
526	20240104	124500	181715630	4065	4065	4065	4065	29
527	20240104	124400	181597745	4065	4065	4065	4065	424
528	20240104	124300	179874185	4065	4065	4065	4065	2
529	20240104	124200	179866055	4065	4065	4065	4065	10
530	20240104	124100	179825405	4060	4060	4060	4060	94
531	20240104	124000	179443765	4060	4060	4060	4060	0
532	20240104	123900	179443765	4060	4060	4060	4060	0
533	20240104	123800	179443765	4060	4065	4065	4060	249
534	20240104	123700	178432575	4065	4065	4065	4065	0
535	20240104	123600	178432575	4065	4065	4065	4065	550
536	20240104	123500	176196825	4065	4060	4065	4060	269
537	20240104	123400	175104310	4065	4065	4065	4065	0
538	20240104	123300	175104310	4065	4065	4065	4065	0
539	20240104	123200	175104310	4065	4065	4065	4065	0
540	20240104	123100	175104310	4065	4065	4065	4065	0
541	20240104	123000	175104310	4065	4065	4065	4065	791
542	20240104	122900	171888895	4070	4070	4070	4070	2
543	20240104	122800	171880755	4070	4070	4070	4070	17
544	20240104	122700	171811565	4065	4065	4065	4065	0
545	20240104	122600	171811565	4065	4065	4065	4065	2
546	20240104	122500	171803435	4065	4065	4065	4065	0
547	20240104	122400	171803435	4065	4065	4065	4065	0
548	20240104	122300	171803435	4065	4065	4065	4065	0
549	20240104	122200	171803435	4065	4065	4065	4065	20
550	20240104	122100	171722135	4065	4065	4065	4065	98
551	20240104	122000	171323765	4060	4060	4060	4060	0
552	20240104	121900	171323765	4060	4060	4060	4060	0
553	20240104	121800	171323765	4060	4070	4070	4060	2729
554	20240104	121700	160239910	4075	4075	4075	4075	0
555	20240104	121600	160239910	4075	4075	4075	4075	0
556	20240104	121500	160239910	4075	4075	4075	4075	0
557	20240104	121400	160239910	4075	4075	4075	4075	0
558	20240104	121300	160239910	4075	4075	4075	4075	0
559	20240104	121200	160239910	4075	4075	4075	4075	0
560	20240104	121100	160239910	4075	4075	4075	4075	1
561	20240104	121000	160235835	4065	4065	4065	4065	0
562	20240104	120900	160235835	4065	4065	4065	4065	0
563	20240104	120800	160235835	4065	4065	4065	4065	0
564	20240104	120700	160235835	4065	4065	4065	4065	0
565	20240104	120600	160235835	4065	4065	4065	4065	0
566	20240104	120500	160235835	4065	4065	4065	4065	0
567	20240104	120400	160235835	4065	4070	4070	4065	3364
568	20240104	120300	146559445	4070	4070	4070	4070	0
569	20240104	120200	146559445	4070	4070	4070	4070	0
570	20240104	120100	146559445	4070	4070	4070	4070	98
571	20240104	120000	146160585	4075	4075	4075	4075	0
572	20240104	115900	146160585	4075	4075	4075	4075	0
573	20240104	115800	146160585	4075	4075	4075	4075	2
574	20240104	115700	146152435	4070	4070	4070	4070	40
575	20240104	115600	145989635	4075	4075	4075	4075	0
576	20240104	115500	145989635	4075	4075	4075	4075	0
577	20240104	115400	145989635	4075	4075	4075	4075	0
578	20240104	115300	145989635	4075	4075	4075	4075	3
579	20240104	115200	145977410	4070	4070	4070	4070	0
580	20240104	115100	145977410	4070	4070	4070	4070	249
581	20240104	115000	144963980	4080	4080	4080	4080	2
582	20240104	114900	144955820	4070	4070	4070	4070	0
583	20240104	114800	144955820	4070	4070	4070	4070	0
584	20240104	114700	144955820	4070	4070	4070	4070	0
585	20240104	114600	144955820	4070	4070	4070	4070	0
586	20240104	114500	144955820	4070	4070	4070	4070	2
587	20240104	114400	144947680	4070	4070	4070	4070	0
588	20240104	114300	144947680	4070	4070	4070	4070	0
589	20240104	114200	144947680	4070	4070	4070	4070	0
590	20240104	114100	144947680	4070	4070	4070	4070	0
591	20240104	114000	144947680	4070	4070	4070	4070	0
592	20240104	113900	144947680	4070	4070	4070	4070	0
593	20240104	113800	144947680	4070	4080	4080	4070	395
594	20240104	113700	143337080	4070	4070	4070	4070	0
595	20240104	113600	143337080	4070	4070	4070	4070	100
596	20240104	113500	142930080	4070	4070	4070	4070	0
597	20240104	113400	142930080	4070	4070	4070	4070	47
598	20240104	113300	142738790	4070	4070	4070	4070	200
599	20240104	113200	141924790	4065	4065	4065	4065	0
600	20240104	113100	141924790	4065	4065	4065	4065	0
601	20240104	113000	141924790	4065	4065	4065	4065	0
602	20240104	112900	141924790	4065	4065	4065	4065	0
603	20240104	112800	141924790	4065	4070	4070	4065	4307
604	20240104	112700	124412685	4070	4070	4070	4070	51
605	20240104	112600	124205115	4070	4070	4070	4070	0
606	20240104	112500	124205115	4070	4070	4070	4070	0
607	20240104	112400	124205115	4070	4070	4070	4070	0
608	20240104	112300	124205115	4070	4070	4070	4070	0
609	20240104	112200	124205115	4070	4070	4070	4070	0
610	20240104	112100	124205115	4070	4075	4075	4070	700
611	20240104	112000	121356085	4085	4085	4085	4085	0
612	20240104	111900	121356085	4085	4085	4085	4085	0
613	20240104	111800	121356085	4085	4085	4085	4085	1
614	20240104	111700	121352000	4070	4070	4070	4070	0
615	20240104	111600	121352000	4070	4070	4070	4070	0
616	20240104	111500	121352000	4070	4070	4070	4070	0
617	20240104	111400	121352000	4070	4070	4070	4070	0
618	20240104	111300	121352000	4070	4070	4070	4070	0
619	20240104	111200	121352000	4070	4070	4070	4070	0
620	20240104	111100	121352000	4070	4070	4070	4070	0
621	20240104	111000	121352000	4070	4070	4070	4070	0
622	20240104	110900	121352000	4070	4070	4070	4070	0
623	20240104	110800	121352000	4070	4070	4070	4070	3
624	20240104	110700	121339790	4070	4070	4070	4070	0
625	20240104	110600	121339790	4070	4070	4070	4070	0
626	20240104	110500	121339790	4070	4070	4070	4070	428
627	20240104	110400	119597830	4070	4070	4070	4070	20
628	20240104	110300	119516430	4070	4070	4070	4070	0
629	20240104	110200	119516430	4070	4085	4085	4070	23
630	20240104	110100	119422805	4070	4070	4070	4070	0
631	20240104	110000	119422805	4070	4070	4070	4070	0
632	20240104	105900	119422805	4070	4070	4070	4070	0
633	20240104	105800	119422805	4070	4070	4070	4070	3
634	20240104	105700	119410595	4070	4070	4070	4070	12
635	20240104	105600	119361755	4070	4070	4070	4070	164
636	20240104	105500	118694275	4070	4065	4070	4065	1111
637	20240104	105400	114177510	4070	4070	4070	4070	198
638	20240104	105300	113371650	4070	4070	4070	4070	0
639	20240104	105200	113371650	4070	4070	4070	4070	0
640	20240104	105100	113371650	4070	4065	4070	4065	6
641	20240104	105000	113347255	4065	4065	4065	4065	1439
642	20240104	104900	107497720	4070	4065	4070	4065	204
643	20240104	104800	106668360	4065	4075	4075	4065	1673
644	20240104	104700	99862495	4070	4070	4070	4070	319
645	20240104	104600	98564165	4075	4090	4090	4075	109
646	20240104	104500	98119975	4075	4080	4090	4075	612
647	20240104	104400	95624995	4080	4080	4080	4080	50
648	20240104	104300	95420995	4080	4080	4080	4080	33
649	20240104	104200	95286355	4090	4085	4090	4085	56
650	20240104	104100	95057590	4090	4090	4090	4090	0
651	20240104	104000	95057590	4090	4090	4090	4090	0
652	20240104	103900	95057590	4090	4090	4090	4090	0
653	20240104	103800	95057590	4090	4090	4090	4090	0
654	20240104	103700	95057590	4090	4090	4090	4090	3
655	20240104	103600	95045320	4100	4100	4100	4100	3
656	20240104	103500	95033020	4100	4095	4100	4095	115
657	20240104	103400	94562020	4095	4095	4095	4095	0
658	20240104	103300	94562020	4095	4095	4095	4095	0
659	20240104	103200	94562020	4095	4095	4095	4095	0
660	20240104	103100	94562020	4095	4090	4095	4090	46
661	20240104	103000	94373875	4085	4085	4085	4085	257
662	20240104	102900	93324030	4085	4085	4085	4085	219
663	20240104	102800	92429415	4090	4095	4095	4090	100
664	20240104	102700	92020385	4100	4100	4100	4100	0
665	20240104	102600	92020385	4100	4100	4100	4100	0
666	20240104	102500	92020385	4100	4100	4100	4100	0
667	20240104	102400	92020385	4100	4100	4100	4100	10
668	20240104	102300	91979385	4100	4100	4100	4100	729
669	20240104	102200	88990485	4100	4100	4100	4100	10
670	20240104	102100	88949485	4095	4105	4105	4095	51
671	20240104	102000	88740140	4110	4110	4110	4110	0
672	20240104	101900	88740140	4110	4110	4110	4110	0
673	20240104	101800	88740140	4110	4110	4110	4110	0
674	20240104	101700	88740140	4110	4090	4110	4090	1014
675	20240104	101600	84590295	4110	4110	4110	4110	0
676	20240104	101500	84590295	4110	4085	4110	4085	237
677	20240104	101400	83622075	4090	4090	4090	4090	30
678	20240104	101300	83499375	4090	4095	4095	4090	380
679	20240104	101200	81945140	4100	4100	4100	4100	25
680	20240104	101100	81842640	4105	4110	4115	4105	73
681	20240104	101000	81542280	4100	4110	4110	4100	731
682	20240104	100900	78545170	4120	4105	4120	4105	51
683	20240104	100800	78335800	4120	4120	4120	4120	0
684	20240104	100700	78335800	4120	4125	4125	4120	25
685	20240104	100600	78232680	4110	4105	4130	4105	144
686	20240104	100500	77640825	4105	4130	4130	4105	635
687	20240104	100400	75031865	4130	4110	4135	4085	418
688	20240104	100300	73317555	4140	4120	4150	4120	3042
689	20240104	100200	60712205	4120	4100	4120	4100	324
690	20240104	100100	59380615	4100	4100	4100	4100	0
691	20240104	100000	59380615	4100	4085	4100	4085	2000
692	20240104	095900	51206520	4065	4080	4080	4065	836
693	20240104	095800	47805300	4085	4085	4085	4085	70
694	20240104	095700	47519350	4085	4080	4085	4080	92
695	20240104	095600	47143580	4080	4075	4085	4075	134
696	20240104	095500	46597125	4075	4075	4075	4075	241
697	20240104	095400	45615050	4075	4075	4075	4075	0
698	20240104	095300	45615050	4075	4080	4080	4075	11
699	20240104	095200	45570175	4080	4075	4080	4075	28
700	20240104	095100	45455955	4075	4075	4075	4075	1
701	20240104	095000	45451880	4080	4075	4080	4075	251
702	20240104	094900	44428050	4070	4070	4070	4070	0
703	20240104	094800	44428050	4070	4070	4070	4070	0
704	20240104	094700	44428050	4070	4070	4070	4070	200
705	20240104	094600	43614050	4070	4070	4070	4070	169
706	20240104	094500	42926220	4065	4065	4065	4065	0
707	20240104	094400	42926220	4065	4065	4065	4065	376
708	20240104	094300	41397780	4065	4065	4065	4065	450
709	20240104	094200	39568530	4070	4070	4070	4070	25
710	20240104	094100	39466780	4070	4070	4070	4070	55
711	20240104	094000	39242930	4070	4070	4070	4065	327
712	20240104	093900	37913370	4070	4070	4070	4070	40
713	20240104	093800	37750570	4075	4075	4075	4070	504
714	20240104	093700	35699270	4075	4070	4075	4060	1013
715	20240104	093600	31576365	4070	4065	4070	4065	43
716	20240104	093500	31401555	4065	4065	4065	4065	787
717	20240104	093400	28202400	4065	4070	4070	4065	2089
718	20240104	093300	19710580	4070	4075	4075	4070	800
719	20240104	093200	16450830	4085	4075	4085	4070	108
720	20240104	093100	16011185	4075	4075	4075	4075	200
721	20240104	093000	15196185	4065	4065	4065	4065	0
722	20240104	092900	15196185	4065	4065	4065	4065	0
723	20240104	092800	15196185	4065	4070	4070	4065	493
724	20240104	092700	13191140	4065	4070	4070	4065	12
725	20240104	092600	13142310	4075	4065	4075	4065	136
726	20240104	092500	12589440	4065	4085	4090	4065	5
727	20240104	092400	12569040	4065	4075	4090	4065	93
728	20240104	092300	12190925	4065	4070	4070	4065	231
729	20240104	092200	11251405	4070	4070	4070	4070	192
730	20240104	092100	10469965	4075	4075	4075	4075	1
731	20240104	092000	10465890	4075	4075	4075	4075	0
732	20240104	091900	10465890	4075	4075	4075	4075	0
733	20240104	091800	10465890	4075	4075	4075	4075	104
734	20240104	091700	10042090	4080	4075	4090	4075	113
735	20240104	091600	9581100	4095	4080	4095	4075	729
736	20240104	091500	6610295	4075	4075	4075	4075	0
737	20240104	091400	6610295	4075	4075	4075	4075	1
738	20240104	091300	6606220	4075	4075	4075	4075	10
739	20240104	091200	6565470	4075	4075	4075	4075	126
740	20240104	091100	6052020	4100	4100	4100	4100	0
741	20240104	091000	6052020	4100	4100	4100	4100	0
742	20240104	090900	6052020	4100	4100	4100	4100	24
743	20240104	090800	5953620	4100	4100	4100	4100	126
744	20240104	090700	5437020	4070	4070	4070	4070	350
745	20240104	090600	4012520	4070	4100	4100	4070	5
746	20240104	090500	3992110	4055	4055	4055	4055	0
747	20240104	090400	3992110	4055	4055	4055	4055	0
748	20240104	090300	3992110	4055	4055	4055	4055	0
749	20240104	090200	3992110	4055	4075	4075	4055	500
750	20240104	090100	1957705	4105	4105	4105	4105	1
751	20240104	090000	1953600	4070	4070	4070	4070	480