KissMeData/348950/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	212000	587681310	4130	4130	4130	4130	5728
3	20240108	211900	587681310	4130	4130	4130	4130	0
4	20240108	211800	587681310	4130	4130	4130	4130	0
5	20240108	211700	587681310	4130	4130	4130	4130	0
6	20240108	211600	587681310	4130	4130	4130	4130	0
7	20240108	211500	587681310	4130	4130	4130	4130	0
8	20240108	211400	587681310	4130	4130	4130	4130	0
9	20240108	211300	587681310	4130	4130	4130	4130	0
10	20240108	211200	587681310	4130	4130	4130	4130	0
11	20240108	211100	587681310	4130	4130	4130	4130	0
12	20240108	211000	587681310	4130	4130	4130	4130	0
13	20240108	210900	587681310	4130	4130	4130	4130	0
14	20240108	210800	587681310	4130	4130	4130	4130	0
15	20240108	210700	587681310	4130	4130	4130	4130	0
16	20240108	210600	587681310	4130	4130	4130	4130	0
17	20240108	210500	587681310	4130	4130	4130	4130	0
18	20240108	210400	587681310	4130	4130	4130	4130	0
19	20240108	210300	587681310	4130	4130	4130	4130	0
20	20240108	210200	587681310	4130	4130	4130	4130	0
21	20240108	210100	587681310	4130	4130	4130	4130	0
22	20240108	210000	587681310	4130	4130	4130	4130	0
23	20240108	205900	587681310	4130	4130	4130	4130	0
24	20240108	205800	587681310	4130	4130	4130	4130	0
25	20240108	205700	587681310	4130	4130	4130	4130	0
26	20240108	205600	587681310	4130	4130	4130	4130	0
27	20240108	205500	587681310	4130	4130	4130	4130	0
28	20240108	205400	587681310	4130	4130	4130	4130	0
29	20240108	205300	587681310	4130	4130	4130	4130	0
30	20240108	205200	587681310	4130	4130	4130	4130	0
31	20240108	205100	587681310	4130	4130	4130	4130	0
32	20240108	205000	587681310	4130	4130	4130	4130	5728
33	20240108	204900	587681310	4130	4130	4130	4130	0
34	20240108	204800	587681310	4130	4130	4130	4130	0
35	20240108	204700	587681310	4130	4130	4130	4130	0
36	20240108	204600	587681310	4130	4130	4130	4130	0
37	20240108	204500	587681310	4130	4130	4130	4130	0
38	20240108	204400	587681310	4130	4130	4130	4130	0
39	20240108	204300	587681310	4130	4130	4130	4130	0
40	20240108	204200	587681310	4130	4130	4130	4130	0
41	20240108	204100	587681310	4130	4130	4130	4130	0
42	20240108	204000	587681310	4130	4130	4130	4130	0
43	20240108	203900	587681310	4130	4130	4130	4130	0
44	20240108	203800	587681310	4130	4130	4130	4130	0
45	20240108	203700	587681310	4130	4130	4130	4130	0
46	20240108	203600	587681310	4130	4130	4130	4130	0
47	20240108	203500	587681310	4130	4130	4130	4130	0
48	20240108	203400	587681310	4130	4130	4130	4130	0
49	20240108	203300	587681310	4130	4130	4130	4130	0
50	20240108	203200	587681310	4130	4130	4130	4130	0
51	20240108	203100	587681310	4130	4130	4130	4130	0
52	20240108	203000	587681310	4130	4130	4130	4130	0
53	20240108	202900	587681310	4130	4130	4130	4130	0
54	20240108	202800	587681310	4130	4130	4130	4130	0
55	20240108	202700	587681310	4130	4130	4130	4130	0
56	20240108	202600	587681310	4130	4130	4130	4130	0
57	20240108	202500	587681310	4130	4130	4130	4130	0
58	20240108	202400	587681310	4130	4130	4130	4130	0
59	20240108	202300	587681310	4130	4130	4130	4130	0
60	20240108	202200	587681310	4130	4130	4130	4130	0
61	20240108	202100	587681310	4130	4130	4130	4130	0
62	20240108	202000	587681310	4130	4130	4130	4130	5728
63	20240108	201900	587681310	4130	4130	4130	4130	0
64	20240108	201800	587681310	4130	4130	4130	4130	0
65	20240108	201700	587681310	4130	4130	4130	4130	0
66	20240108	201600	587681310	4130	4130	4130	4130	0
67	20240108	201500	587681310	4130	4130	4130	4130	0
68	20240108	201400	587681310	4130	4130	4130	4130	0
69	20240108	201300	587681310	4130	4130	4130	4130	0
70	20240108	201200	587681310	4130	4130	4130	4130	0
71	20240108	201100	587681310	4130	4130	4130	4130	0
72	20240108	201000	587681310	4130	4130	4130	4130	0
73	20240108	200900	587681310	4130	4130	4130	4130	0
74	20240108	200800	587681310	4130	4130	4130	4130	0
75	20240108	200700	587681310	4130	4130	4130	4130	0
76	20240108	200600	587681310	4130	4130	4130	4130	0
77	20240108	200500	587681310	4130	4130	4130	4130	0
78	20240108	200400	587681310	4130	4130	4130	4130	0
79	20240108	200300	587681310	4130	4130	4130	4130	0
80	20240108	200200	587681310	4130	4130	4130	4130	0
81	20240108	200100	587681310	4130	4130	4130	4130	0
82	20240108	200000	587681310	4130	4130	4130	4130	0
83	20240108	195900	587681310	4130	4130	4130	4130	0
84	20240108	195800	587681310	4130	4130	4130	4130	0
85	20240108	195700	587681310	4130	4130	4130	4130	0
86	20240108	195600	587681310	4130	4130	4130	4130	0
87	20240108	195500	587681310	4130	4130	4130	4130	0
88	20240108	195400	587681310	4130	4130	4130	4130	0
89	20240108	195300	587681310	4130	4130	4130	4130	0
90	20240108	195200	587681310	4130	4130	4130	4130	0
91	20240108	195100	587681310	4130	4130	4130	4130	0
92	20240108	195000	587681310	4130	4130	4130	4130	5728
93	20240108	194900	587681310	4130	4130	4130	4130	0
94	20240108	194800	587681310	4130	4130	4130	4130	0
95	20240108	194700	587681310	4130	4130	4130	4130	0
96	20240108	194600	587681310	4130	4130	4130	4130	0
97	20240108	194500	587681310	4130	4130	4130	4130	0
98	20240108	194400	587681310	4130	4130	4130	4130	0
99	20240108	194300	587681310	4130	4130	4130	4130	0
100	20240108	194200	587681310	4130	4130	4130	4130	0
101	20240108	194100	587681310	4130	4130	4130	4130	0
102	20240108	194000	587681310	4130	4130	4130	4130	0
103	20240108	193900	587681310	4130	4130	4130	4130	0
104	20240108	193800	587681310	4130	4130	4130	4130	0
105	20240108	193700	587681310	4130	4130	4130	4130	0
106	20240108	193600	587681310	4130	4130	4130	4130	0
107	20240108	193500	587681310	4130	4130	4130	4130	0
108	20240108	193400	587681310	4130	4130	4130	4130	0
109	20240108	193300	587681310	4130	4130	4130	4130	0
110	20240108	193200	587681310	4130	4130	4130	4130	0
111	20240108	193100	587681310	4130	4130	4130	4130	0
112	20240108	193000	587681310	4130	4130	4130	4130	0
113	20240108	192900	587681310	4130	4130	4130	4130	0
114	20240108	192800	587681310	4130	4130	4130	4130	0
115	20240108	192700	587681310	4130	4130	4130	4130	0
116	20240108	192600	587681310	4130	4130	4130	4130	0
117	20240108	192500	587681310	4130	4130	4130	4130	0
118	20240108	192400	587681310	4130	4130	4130	4130	0
119	20240108	192300	587681310	4130	4130	4130	4130	0
120	20240108	192200	587681310	4130	4130	4130	4130	0
121	20240108	192100	587681310	4130	4130	4130	4130	0
122	20240108	192000	587681310	4130	4130	4130	4130	5728
123	20240108	191900	587681310	4130	4130	4130	4130	0
124	20240108	191800	587681310	4130	4130	4130	4130	0
125	20240108	191700	587681310	4130	4130	4130	4130	0
126	20240108	191600	587681310	4130	4130	4130	4130	0
127	20240108	191500	587681310	4130	4130	4130	4130	0
128	20240108	191400	587681310	4130	4130	4130	4130	0
129	20240108	191300	587681310	4130	4130	4130	4130	0
130	20240108	191200	587681310	4130	4130	4130	4130	0
131	20240108	191100	587681310	4130	4130	4130	4130	0
132	20240108	191000	587681310	4130	4130	4130	4130	0
133	20240108	190900	587681310	4130	4130	4130	4130	0
134	20240108	190800	587681310	4130	4130	4130	4130	0
135	20240108	190700	587681310	4130	4130	4130	4130	0
136	20240108	190600	587681310	4130	4130	4130	4130	0
137	20240108	190500	587681310	4130	4130	4130	4130	0
138	20240108	190400	587681310	4130	4130	4130	4130	0
139	20240108	190300	587681310	4130	4130	4130	4130	0
140	20240108	190200	587681310	4130	4130	4130	4130	0
141	20240108	190100	587681310	4130	4130	4130	4130	0
142	20240108	190000	587681310	4130	4130	4130	4130	0
143	20240108	185900	587681310	4130	4130	4130	4130	0
144	20240108	185800	587681310	4130	4130	4130	4130	0
145	20240108	185700	587681310	4130	4130	4130	4130	0
146	20240108	185600	587681310	4130	4130	4130	4130	0
147	20240108	185500	587681310	4130	4130	4130	4130	0
148	20240108	185400	587681310	4130	4130	4130	4130	0
149	20240108	185300	587681310	4130	4130	4130	4130	0
150	20240108	185200	587681310	4130	4130	4130	4130	0
151	20240108	185100	587681310	4130	4130	4130	4130	0
152	20240108	185000	587681310	4130	4130	4130	4130	5728
153	20240108	184900	587681310	4130	4130	4130	4130	0
154	20240108	184800	587681310	4130	4130	4130	4130	0
155	20240108	184700	587681310	4130	4130	4130	4130	0
156	20240108	184600	587681310	4130	4130	4130	4130	0
157	20240108	184500	587681310	4130	4130	4130	4130	0
158	20240108	184400	587681310	4130	4130	4130	4130	0
159	20240108	184300	587681310	4130	4130	4130	4130	0
160	20240108	184200	587681310	4130	4130	4130	4130	0
161	20240108	184100	587681310	4130	4130	4130	4130	0
162	20240108	184000	587681310	4130	4130	4130	4130	0
163	20240108	183900	587681310	4130	4130	4130	4130	0
164	20240108	183800	587681310	4130	4130	4130	4130	0
165	20240108	183700	587681310	4130	4130	4130	4130	0
166	20240108	183600	587681310	4130	4130	4130	4130	0
167	20240108	183500	587681310	4130	4130	4130	4130	0
168	20240108	183400	587681310	4130	4130	4130	4130	0
169	20240108	183300	587681310	4130	4130	4130	4130	0
170	20240108	183200	587681310	4130	4130	4130	4130	0
171	20240108	183100	587681310	4130	4130	4130	4130	0
172	20240108	183000	587681310	4130	4130	4130	4130	0
173	20240108	182900	587681310	4130	4130	4130	4130	0
174	20240108	182800	587681310	4130	4130	4130	4130	0
175	20240108	182700	587681310	4130	4130	4130	4130	0
176	20240108	182600	587681310	4130	4130	4130	4130	0
177	20240108	182500	587681310	4130	4130	4130	4130	0
178	20240108	182400	587681310	4130	4130	4130	4130	0
179	20240108	182300	587681310	4130	4130	4130	4130	0
180	20240108	182200	587681310	4130	4130	4130	4130	0
181	20240108	182100	587681310	4130	4130	4130	4130	0
182	20240108	182000	587681310	4130	4130	4130	4130	5728
183	20240108	181900	587681310	4130	4130	4130	4130	0
184	20240108	181800	587681310	4130	4130	4130	4130	0
185	20240108	181700	587681310	4130	4130	4130	4130	0
186	20240108	181600	587681310	4130	4130	4130	4130	0
187	20240108	181500	587681310	4130	4130	4130	4130	0
188	20240108	181400	587681310	4130	4130	4130	4130	0
189	20240108	181300	587681310	4130	4130	4130	4130	0
190	20240108	181200	587681310	4130	4130	4130	4130	0
191	20240108	181100	587681310	4130	4130	4130	4130	0
192	20240108	181000	587681310	4130	4130	4130	4130	0
193	20240108	180900	587681310	4130	4130	4130	4130	0
194	20240108	180800	587681310	4130	4130	4130	4130	0
195	20240108	180700	587681310	4130	4130	4130	4130	0
196	20240108	180600	587681310	4130	4130	4130	4130	0
197	20240108	180500	587681310	4130	4130	4130	4130	0
198	20240108	180400	587681310	4130	4130	4130	4130	0
199	20240108	180300	587681310	4130	4130	4130	4130	0
200	20240108	180200	587681310	4130	4130	4130	4130	0
201	20240108	180100	587681310	4130	4130	4130	4130	0
202	20240108	180000	587681310	4130	4130	4130	4130	0
203	20240108	175900	587681310	4130	4130	4130	4130	0
204	20240108	175800	587681310	4130	4130	4130	4130	0
205	20240108	175700	587681310	4130	4130	4130	4130	0
206	20240108	175600	587681310	4130	4130	4130	4130	0
207	20240108	175500	587681310	4130	4130	4130	4130	0
208	20240108	175400	587681310	4130	4130	4130	4130	0
209	20240108	175300	587681310	4130	4130	4130	4130	0
210	20240108	175200	587681310	4130	4130	4130	4130	0
211	20240108	175100	587681310	4130	4130	4130	4130	0
212	20240108	175000	587681310	4130	4130	4130	4130	5728
213	20240108	174900	587681310	4130	4130	4130	4130	0
214	20240108	174800	587681310	4130	4130	4130	4130	0
215	20240108	174700	587681310	4130	4130	4130	4130	0
216	20240108	174600	587681310	4130	4130	4130	4130	0
217	20240108	174500	587681310	4130	4130	4130	4130	0
218	20240108	174400	587681310	4130	4130	4130	4130	0
219	20240108	174300	587681310	4130	4130	4130	4130	0
220	20240108	174200	587681310	4130	4130	4130	4130	0
221	20240108	174100	587681310	4130	4130	4130	4130	0
222	20240108	174000	587681310	4130	4130	4130	4130	0
223	20240108	173900	587681310	4130	4130	4130	4130	0
224	20240108	173800	587681310	4130	4130	4130	4130	0
225	20240108	173700	587681310	4130	4130	4130	4130	0
226	20240108	173600	587681310	4130	4130	4130	4130	0
227	20240108	173500	587681310	4130	4130	4130	4130	0
228	20240108	173400	587681310	4130	4130	4130	4130	0
229	20240108	173300	587681310	4130	4130	4130	4130	0
230	20240108	173200	587681310	4130	4130	4130	4130	0
231	20240108	173100	587681310	4130	4130	4130	4130	0
232	20240108	173000	587681310	4130	4130	4130	4130	0
233	20240108	172900	587681310	4130	4130	4130	4130	0
234	20240108	172800	587681310	4130	4130	4130	4130	0
235	20240108	172700	587681310	4130	4130	4130	4130	0
236	20240108	172600	587681310	4130	4130	4130	4130	0
237	20240108	172500	587681310	4130	4130	4130	4130	0
238	20240108	172400	587681310	4130	4130	4130	4130	0
239	20240108	172300	587681310	4130	4130	4130	4130	0
240	20240108	172200	587681310	4130	4130	4130	4130	0
241	20240108	172100	587681310	4130	4130	4130	4130	0
242	20240108	172000	587681310	4130	4130	4130	4130	5728
243	20240108	171900	587681310	4130	4130	4130	4130	0
244	20240108	171800	587681310	4130	4130	4130	4130	0
245	20240108	171700	587681310	4130	4130	4130	4130	0
246	20240108	171600	587681310	4130	4130	4130	4130	0
247	20240108	171500	587681310	4130	4130	4130	4130	0
248	20240108	171400	587681310	4130	4130	4130	4130	0
249	20240108	171300	587681310	4130	4130	4130	4130	0
250	20240108	171200	587681310	4130	4130	4130	4130	0
251	20240108	171100	587681310	4130	4130	4130	4130	0
252	20240108	171000	587681310	4130	4130	4130	4130	0
253	20240108	170900	587681310	4130	4130	4130	4130	0
254	20240108	170800	587681310	4130	4130	4130	4130	0
255	20240108	170700	587681310	4130	4130	4130	4130	0
256	20240108	170600	587681310	4130	4130	4130	4130	0
257	20240108	170500	587681310	4130	4130	4130	4130	0
258	20240108	170400	587681310	4130	4130	4130	4130	0
259	20240108	170300	587681310	4130	4130	4130	4130	0
260	20240108	170200	587681310	4130	4130	4130	4130	0
261	20240108	170100	587681310	4130	4130	4130	4130	0
262	20240108	170000	587681310	4130	4130	4130	4130	0
263	20240108	165900	587681310	4130	4130	4130	4130	0
264	20240108	165800	587681310	4130	4130	4130	4130	0
265	20240108	165700	587681310	4130	4130	4130	4130	0
266	20240108	165600	587681310	4130	4130	4130	4130	0
267	20240108	165500	587681310	4130	4130	4130	4130	0
268	20240108	165400	587681310	4130	4130	4130	4130	0
269	20240108	165300	587681310	4130	4130	4130	4130	0
270	20240108	165200	587681310	4130	4130	4130	4130	0
271	20240108	165100	587681310	4130	4130	4130	4130	0
272	20240108	165000	587681310	4130	4130	4130	4130	5728
273	20240108	164900	587681310	4130	4130	4130	4130	0
274	20240108	164800	587681310	4130	4130	4130	4130	0
275	20240108	164700	587681310	4130	4130	4130	4130	0
276	20240108	164600	587681310	4130	4130	4130	4130	0
277	20240108	164500	587681310	4130	4130	4130	4130	0
278	20240108	164400	587681310	4130	4130	4130	4130	0
279	20240108	164300	587681310	4130	4130	4130	4130	0
280	20240108	164200	587681310	4130	4130	4130	4130	0
281	20240108	164100	587681310	4130	4130	4130	4130	0
282	20240108	164000	587681310	4130	4130	4130	4130	0
283	20240108	163900	587681310	4130	4130	4130	4130	0
284	20240108	163800	587681310	4130	4130	4130	4130	0
285	20240108	163700	587681310	4130	4130	4130	4130	0
286	20240108	163600	587681310	4130	4130	4130	4130	0
287	20240108	163500	587681310	4130	4130	4130	4130	0
288	20240108	163400	587681310	4130	4130	4130	4130	0
289	20240108	163300	587681310	4130	4130	4130	4130	0
290	20240108	163200	587681310	4130	4130	4130	4130	0
291	20240108	163100	587681310	4130	4130	4130	4130	0
292	20240108	163000	587681310	4130	4130	4130	4130	0
293	20240108	162900	587681310	4130	4130	4130	4130	0
294	20240108	162800	587681310	4130	4130	4130	4130	0
295	20240108	162700	587681310	4130	4130	4130	4130	0
296	20240108	162600	587681310	4130	4130	4130	4130	0
297	20240108	162500	587681310	4130	4130	4130	4130	0
298	20240108	162400	587681310	4130	4130	4130	4130	0
299	20240108	162300	587681310	4130	4130	4130	4130	0
300	20240108	162200	587681310	4130	4130	4130	4130	0
301	20240108	162100	587681310	4130	4130	4130	4130	0
302	20240108	162000	587681310	4130	4130	4130	4130	5728
303	20240108	161900	587681310	4130	4130	4130	4130	0
304	20240108	161800	587681310	4130	4130	4130	4130	0
305	20240108	161700	587681310	4130	4130	4130	4130	0
306	20240108	161600	587681310	4130	4130	4130	4130	0
307	20240108	161500	587681310	4130	4130	4130	4130	0
308	20240108	161400	587681310	4130	4130	4130	4130	0
309	20240108	161300	587681310	4130	4130	4130	4130	0
310	20240108	161200	587681310	4130	4130	4130	4130	0
311	20240108	161100	587681310	4130	4130	4130	4130	0
312	20240108	161000	587681310	4130	4130	4130	4130	0
313	20240108	160900	587681310	4130	4130	4130	4130	0
314	20240108	160800	587681310	4130	4130	4130	4130	0
315	20240108	160700	587681310	4130	4130	4130	4130	0
316	20240108	160600	587681310	4130	4130	4130	4130	0
317	20240108	160500	587681310	4130	4130	4130	4130	0
318	20240108	160400	587681310	4130	4130	4130	4130	0
319	20240108	160300	587681310	4130	4130	4130	4130	0
320	20240108	160200	587681310	4130	4130	4130	4130	0
321	20240108	160100	587681310	4130	4130	4130	4130	0
322	20240108	160000	587681310	4130	4130	4130	4130	0
323	20240108	155900	587681310	4130	4130	4130	4130	0
324	20240108	155800	587681310	4130	4130	4130	4130	0
325	20240108	155700	587681310	4130	4130	4130	4130	0
326	20240108	155600	587681310	4130	4130	4130	4130	0
327	20240108	155500	587681310	4130	4130	4130	4130	0
328	20240108	155400	587681310	4130	4130	4130	4130	0
329	20240108	155300	587681310	4130	4130	4130	4130	0
330	20240108	155200	587681310	4130	4130	4130	4130	0
331	20240108	155100	587681310	4130	4130	4130	4130	0
332	20240108	155000	587681310	4130	4130	4130	4130	5728
333	20240108	154900	587681310	4130	4130	4130	4130	0
334	20240108	154800	587681310	4130	4130	4130	4130	0
335	20240108	154700	587681310	4130	4130	4130	4130	0
336	20240108	154600	587681310	4130	4130	4130	4130	0
337	20240108	154500	587681310	4130	4130	4130	4130	0
338	20240108	154400	587681310	4130	4130	4130	4130	0
339	20240108	154300	587681310	4130	4130	4130	4130	0
340	20240108	154200	587681310	4130	4130	4130	4130	0
341	20240108	154100	587681310	4130	4130	4130	4130	0
342	20240108	154000	587681310	4130	4130	4130	4130	0
343	20240108	153900	587681310	4130	4130	4130	4130	0
344	20240108	153800	587681310	4130	4130	4130	4130	0
345	20240108	153700	587681310	4130	4130	4130	4130	0
346	20240108	153600	587681310	4130	4130	4130	4130	0
347	20240108	153500	587681310	4130	4130	4130	4130	0
348	20240108	153400	587681310	4130	4130	4130	4130	0
349	20240108	153300	587681310	4130	4130	4130	4130	0
350	20240108	153200	587681310	4130	4130	4130	4130	0
351	20240108	153100	587681310	4130	4130	4130	4130	0
352	20240108	153000	587681310	4130	4130	4130	4130	5728
353	20240108	152900	564024670	4130	4130	4130	4130	0
354	20240108	152800	564024670	4130	4130	4130	4130	0
355	20240108	152700	564024670	4130	4130	4130	4130	0
356	20240108	152600	564024670	4130	4130	4130	4130	0
357	20240108	152500	564024670	4130	4130	4130	4130	0
358	20240108	152400	564024670	4130	4130	4130	4130	0
359	20240108	152300	564024670	4130	4130	4130	4130	0
360	20240108	152200	564024670	4130	4130	4130	4130	0
361	20240108	152100	564024670	4130	4130	4130	4130	0
362	20240108	152000	564024670	4130	4130	4130	4130	0
363	20240108	151900	564024670	4130	4130	4130	4130	0
364	20240108	151800	564024670	4130	4135	4135	4130	182
365	20240108	151700	563272365	4135	4135	4135	4135	0
366	20240108	151600	563272365	4135	4135	4135	4135	20
367	20240108	151500	563189665	4135	4135	4135	4135	2
368	20240108	151400	563181395	4135	4135	4135	4135	16
369	20240108	151300	563115235	4130	4135	4135	4130	692
370	20240108	151200	560255275	4135	4135	4135	4135	0
371	20240108	151100	560255275	4135	4135	4135	4135	156
372	20240108	151000	559610215	4135	4135	4135	4135	0
373	20240108	150900	559610215	4135	4135	4135	4135	1
374	20240108	150800	559606080	4135	4135	4135	4135	131
375	20240108	150700	559064395	4135	4135	4135	4135	50
376	20240108	150600	558857645	4130	4130	4130	4130	0
377	20240108	150500	558857645	4130	4130	4130	4130	0
378	20240108	150400	558857645	4130	4135	4135	4130	439
379	20240108	150300	557044570	4135	4135	4135	4135	0
380	20240108	150200	557044570	4135	4135	4135	4135	0
381	20240108	150100	557044570	4135	4135	4135	4135	0
382	20240108	150000	557044570	4135	4135	4135	4135	95
383	20240108	145900	556651745	4135	4135	4135	4135	402
384	20240108	145800	554989475	4135	4135	4135	4135	1
385	20240108	145700	554985340	4135	4135	4135	4135	2
386	20240108	145600	554977070	4130	4130	4130	4130	0
387	20240108	145500	554977070	4130	4130	4130	4130	0
388	20240108	145400	554977070	4130	4130	4130	4130	405
389	20240108	145300	553304420	4135	4135	4135	4135	1
390	20240108	145200	553300285	4135	4135	4135	4135	0
391	20240108	145100	553300285	4135	4135	4135	4135	0
392	20240108	145000	553300285	4135	4135	4135	4135	0
393	20240108	144900	553300285	4135	4135	4135	4135	0
394	20240108	144800	553300285	4135	4135	4135	4135	1
395	20240108	144700	553296150	4135	4135	4135	4135	0
396	20240108	144600	553296150	4135	4135	4135	4135	0
397	20240108	144500	553296150	4135	4135	4135	4135	100
398	20240108	144400	552882650	4135	4135	4135	4135	362
399	20240108	144300	551385780	4135	4135	4135	4135	4
400	20240108	144200	551369240	4135	4135	4135	4135	0
401	20240108	144100	551369240	4135	4135	4135	4135	2
402	20240108	144000	551360970	4135	4135	4135	4135	0
403	20240108	143900	551360970	4135	4135	4135	4135	1
404	20240108	143800	551356835	4130	4135	4135	4130	5
405	20240108	143700	551336165	4135	4135	4135	4135	10
406	20240108	143600	551294815	4135	4135	4135	4135	0
407	20240108	143500	551294815	4135	4130	4135	4130	2998
408	20240108	143400	538900345	4135	4135	4135	4135	0
409	20240108	143300	538900345	4135	4135	4135	4135	10
410	20240108	143200	538858995	4130	4135	4135	4130	628
411	20240108	143100	536262715	4135	4130	4135	4130	2875
412	20240108	143000	524376590	4135	4135	4135	4135	0
413	20240108	142900	524376590	4135	4135	4135	4135	20
414	20240108	142800	524293890	4135	4135	4135	4135	0
415	20240108	142700	524293890	4135	4135	4135	4135	15
416	20240108	142600	524231865	4135	4135	4135	4135	0
417	20240108	142500	524231865	4135	4135	4135	4135	0
418	20240108	142400	524231865	4135	4135	4135	4135	0
419	20240108	142300	524231865	4135	4135	4135	4135	0
420	20240108	142200	524231865	4135	4135	4135	4135	25
421	20240108	142100	524128490	4135	4135	4135	4135	1
422	20240108	142000	524124355	4135	4135	4135	4135	7
423	20240108	141900	524095410	4135	4135	4135	4135	2
424	20240108	141800	524087140	4135	4135	4135	4135	10
425	20240108	141700	524045790	4135	4130	4135	4130	1632
426	20240108	141600	517298970	4135	4135	4135	4135	2
427	20240108	141500	517290700	4135	4135	4135	4135	0
428	20240108	141400	517290700	4135	4135	4135	4135	1
429	20240108	141300	517286565	4135	4135	4135	4135	1
430	20240108	141200	517282430	4135	4135	4135	4135	6
431	20240108	141100	517257620	4135	4135	4135	4135	1
432	20240108	141000	517253485	4135	4135	4135	4135	3
433	20240108	140900	517241080	4135	4135	4135	4135	0
434	20240108	140800	517241080	4135	4135	4135	4135	16
435	20240108	140700	517174920	4135	4135	4135	4135	0
436	20240108	140600	517174920	4135	4135	4135	4135	318
437	20240108	140500	515859990	4135	4135	4135	4135	0
438	20240108	140400	515859990	4135	4135	4135	4135	0
439	20240108	140300	515859990	4135	4135	4135	4135	5
440	20240108	140200	515839315	4135	4135	4135	4135	0
441	20240108	140100	515839315	4135	4135	4135	4135	0
442	20240108	140000	515839315	4135	4135	4135	4135	0
443	20240108	135900	515839315	4135	4135	4135	4135	0
444	20240108	135800	515839315	4135	4135	4135	4135	0
445	20240108	135700	515839315	4135	4135	4135	4135	0
446	20240108	135600	515839315	4135	4135	4135	4135	0
447	20240108	135500	515839315	4135	4135	4135	4135	0
448	20240108	135400	515839315	4135	4135	4135	4135	1
449	20240108	135300	515835180	4135	4135	4135	4135	500
450	20240108	135200	513767680	4135	4135	4135	4135	1
451	20240108	135100	513763545	4130	4130	4130	4130	0
452	20240108	135000	513763545	4130	4130	4130	4130	0
453	20240108	134900	513763545	4130	4130	4130	4130	2
454	20240108	134800	513755285	4135	4135	4135	4135	5
455	20240108	134700	513734610	4135	4135	4135	4135	5
456	20240108	134600	513713935	4135	4135	4135	4135	2917
457	20240108	134500	501652140	4140	4140	4140	4140	3
458	20240108	134400	501639720	4140	4140	4140	4140	0
459	20240108	134300	501639720	4140	4140	4140	4140	1
460	20240108	134200	501635580	4140	4140	4140	4140	827
461	20240108	134100	498211800	4140	4140	4140	4140	0
462	20240108	134000	498211800	4140	4140	4140	4140	45
463	20240108	133900	498025500	4145	4145	4145	4145	20
464	20240108	133800	497942600	4145	4145	4145	4145	50
465	20240108	133700	497735350	4145	4145	4145	4145	0
466	20240108	133600	497735350	4145	4145	4145	4145	502
467	20240108	133500	495654560	4145	4145	4145	4145	12
468	20240108	133400	495604820	4145	4145	4145	4145	13
469	20240108	133300	495550935	4145	4150	4150	4145	1255
470	20240108	133200	490348230	4155	4155	4155	4155	0
471	20240108	133100	490348230	4155	4155	4155	4155	0
472	20240108	133000	490348230	4155	4155	4155	4155	0
473	20240108	132900	490348230	4155	4155	4155	4155	0
474	20240108	132800	490348230	4155	4155	4155	4155	0
475	20240108	132700	490348230	4155	4155	4155	4155	612
476	20240108	132600	487805370	4155	4155	4155	4155	2
477	20240108	132500	487797060	4155	4155	4155	4155	533
478	20240108	132400	485582445	4155	4155	4155	4155	0
479	20240108	132300	485582445	4155	4155	4155	4155	10
480	20240108	132200	485540895	4155	4155	4155	4155	7
481	20240108	132100	485511810	4150	4150	4150	4150	6
482	20240108	132000	485486910	4145	4145	4145	4145	0
483	20240108	131900	485486910	4145	4145	4145	4145	467
484	20240108	131800	483551195	4145	4145	4145	4145	5001
485	20240108	131700	462822050	4145	4145	4145	4145	1
486	20240108	131600	462817905	4145	4145	4145	4145	1
487	20240108	131500	462813760	4140	4140	4140	4140	0
488	20240108	131400	462813760	4140	4140	4140	4140	400
489	20240108	131300	461157760	4145	4145	4145	4145	2
490	20240108	131200	461149470	4145	4145	4145	4145	24
491	20240108	131100	461049990	4145	4145	4145	4145	0
492	20240108	131000	461049990	4145	4145	4145	4145	19
493	20240108	130900	460971235	4145	4145	4145	4145	5
494	20240108	130800	460950510	4145	4145	4145	4145	1
495	20240108	130700	460946365	4140	4140	4140	4140	0
496	20240108	130600	460946365	4140	4140	4140	4140	3788
497	20240108	130500	445264045	4140	4140	4140	4140	31
498	20240108	130400	445135705	4140	4140	4140	4140	5
499	20240108	130300	445115005	4140	4140	4140	4140	66
500	20240108	130200	444841765	4140	4140	4140	4140	2
501	20240108	130100	444833485	4140	4140	4140	4140	1
502	20240108	130000	444829345	4140	4135	4140	4135	84
503	20240108	125900	444481835	4135	4135	4135	4135	1000
504	20240108	125800	440346835	4135	4135	4135	4135	0
505	20240108	125700	440346835	4135	4135	4135	4135	1771
506	20240108	125600	433023750	4130	4130	4130	4130	51
507	20240108	125500	432813120	4135	4135	4135	4135	2533
508	20240108	125400	422339165	4135	4130	4135	4130	9
509	20240108	125300	422301955	4135	4130	4135	4130	2461
510	20240108	125200	412125935	4135	4135	4135	4135	27
511	20240108	125100	412014290	4135	4135	4135	4135	1
512	20240108	125000	412010155	4130	4130	4130	4130	0
513	20240108	124900	412010155	4130	4130	4130	4130	49
514	20240108	124800	411807785	4130	4130	4130	4130	0
515	20240108	124700	411807785	4130	4135	4135	4130	8
516	20240108	124600	411774730	4130	4130	4130	4130	45
517	20240108	124500	411588880	4130	4130	4130	4130	0
518	20240108	124400	411588880	4130	4130	4130	4130	829
519	20240108	124300	408165110	4130	4125	4130	4125	5051
520	20240108	124200	387329700	4125	4125	4125	4125	11
521	20240108	124100	387284325	4130	4130	4130	4130	9
522	20240108	124000	387247155	4130	4130	4130	4130	0
523	20240108	123900	387247155	4130	4130	4130	4130	2199
524	20240108	123800	378165285	4135	4135	4135	4130	15
525	20240108	123700	378103265	4130	4130	4130	4130	0
526	20240108	123600	378103265	4130	4135	4135	4130	547
527	20240108	123500	375844150	4130	4135	4135	4130	121
528	20240108	123400	375343855	4135	4135	4135	4135	4
529	20240108	123300	375327315	4130	4130	4130	4130	12
530	20240108	123200	375277755	4130	4130	4130	4130	31
531	20240108	123100	375149725	4135	4135	4135	4135	0
532	20240108	123000	375149725	4135	4135	4135	4135	8
533	20240108	122900	375116645	4130	4130	4135	4130	96
534	20240108	122800	374719960	4135	4135	4135	4135	6
535	20240108	122700	374695150	4135	4135	4135	4135	2
536	20240108	122600	374686880	4130	4130	4130	4130	430
537	20240108	122500	372910980	4130	4130	4130	4130	9
538	20240108	122400	372873810	4135	4135	4135	4135	1
539	20240108	122300	372869675	4130	4130	4130	4130	0
540	20240108	122200	372869675	4130	4130	4130	4130	54
541	20240108	122100	372646655	4135	4135	4135	4135	0
542	20240108	122000	372646655	4135	4135	4135	4135	250
543	20240108	121900	371612905	4135	4130	4135	4130	761
544	20240108	121800	368466340	4130	4130	4130	4130	7
545	20240108	121700	368437430	4130	4130	4130	4130	0
546	20240108	121600	368437430	4130	4130	4130	4130	14
547	20240108	121500	368379610	4130	4130	4130	4130	38
548	20240108	121400	368222670	4135	4135	4135	4135	490
549	20240108	121300	366196520	4130	4130	4130	4130	0
550	20240108	121200	366196520	4130	4130	4135	4130	969
551	20240108	121100	362189880	4130	4130	4130	4130	8
552	20240108	121000	362156840	4130	4130	4130	4130	0
553	20240108	120900	362156840	4130	4130	4130	4130	45
554	20240108	120800	361970990	4130	4130	4130	4130	11
555	20240108	120700	361925560	4130	4130	4130	4130	0
556	20240108	120600	361925560	4130	4130	4130	4130	10
557	20240108	120500	361884260	4130	4130	4130	4130	28
558	20240108	120400	361768620	4130	4135	4135	4130	512
559	20240108	120300	359651535	4130	4130	4130	4130	0
560	20240108	120200	359651535	4130	4130	4130	4130	43
561	20240108	120100	359473945	4130	4135	4135	4130	23
562	20240108	120000	359378890	4135	4135	4135	4135	15
563	20240108	115900	359316865	4130	4130	4130	4130	10
564	20240108	115800	359275565	4130	4130	4130	4130	32
565	20240108	115700	359143405	4130	4130	4130	4130	458
566	20240108	115600	357251865	4130	4130	4130	4130	0
567	20240108	115500	357251865	4130	4130	4135	4130	43
568	20240108	115400	357074265	4130	4135	4135	4130	10
569	20240108	115300	357032960	4130	4130	4130	4130	128
570	20240108	115200	356504320	4130	4130	4130	4130	35
571	20240108	115100	356359770	4130	4130	4135	4130	409
572	20240108	115000	354668600	4135	4135	4135	4135	21
573	20240108	114900	354581765	4130	4130	4130	4130	14
574	20240108	114800	354523945	4130	4135	4135	4130	36
575	20240108	114700	354375240	4135	4130	4135	4130	308
576	20240108	114600	353102700	4125	4125	4125	4125	0
577	20240108	114500	353102700	4125	4125	4125	4125	31
578	20240108	114400	352974825	4125	4125	4125	4125	10
579	20240108	114300	352933575	4125	4125	4125	4125	0
580	20240108	114200	352933575	4125	4125	4125	4125	14
581	20240108	114100	352875825	4125	4125	4125	4125	28
582	20240108	114000	352760325	4125	4125	4125	4125	9
583	20240108	113900	352723200	4125	4125	4125	4125	11
584	20240108	113800	352677825	4125	4125	4125	4125	25
585	20240108	113700	352574700	4125	4125	4125	4125	607
586	20240108	113600	350070825	4125	4125	4125	4125	0
587	20240108	113500	350070825	4125	4125	4125	4125	41
588	20240108	113400	349901700	4125	4125	4125	4125	2
589	20240108	113300	349893450	4125	4125	4125	4125	8
590	20240108	113200	349860450	4125	4125	4125	4125	13
591	20240108	113100	349806825	4125	4125	4125	4125	23
592	20240108	113000	349711950	4125	4125	4125	4125	8
593	20240108	112900	349678950	4125	4125	4125	4125	0
594	20240108	112800	349678950	4125	4130	4130	4120	1442
595	20240108	112700	343730640	4130	4130	4130	4130	11
596	20240108	112600	343685210	4130	4130	4130	4130	602
597	20240108	112500	341198950	4130	4130	4130	4130	32
598	20240108	112400	341066790	4130	4130	4130	4130	24
599	20240108	112300	340967670	4130	4130	4130	4130	7
600	20240108	112200	340938760	4130	4130	4130	4130	14
601	20240108	112100	340880940	4130	4130	4130	4130	29
602	20240108	112000	340761170	4130	4130	4130	4130	11
603	20240108	111900	340715740	4130	4130	4130	4130	0
604	20240108	111800	340715740	4130	4130	4130	4130	159
605	20240108	111700	340059070	4125	4125	4125	4125	78
606	20240108	111600	339737320	4120	4125	4125	4120	529
607	20240108	111500	337555230	4125	4120	4125	4120	283
608	20240108	111400	336387915	4120	4125	4125	4120	50
609	20240108	111300	336181815	4125	4120	4125	4120	108
610	20240108	111200	335736355	4125	4120	4125	4120	18
611	20240108	111100	335662170	4120	4120	4120	4120	22
612	20240108	111000	335571530	4120	4120	4120	4120	2
613	20240108	110900	335563290	4120	4120	4120	4120	8
614	20240108	110800	335530330	4120	4120	4120	4120	38
615	20240108	110700	335373770	4120	4120	4120	4120	2
616	20240108	110600	335365530	4125	4125	4125	4120	241
617	20240108	110500	334371450	4125	4125	4125	4120	127
618	20240108	110400	333847625	4120	4125	4125	4120	55
619	20240108	110300	333620875	4120	4120	4120	4120	9
620	20240108	110200	333583795	4125	4125	4125	4125	1
621	20240108	110100	333579670	4120	4125	4125	4120	189
622	20240108	110000	332800120	4125	4130	4130	4125	6470
623	20240108	105900	306105430	4130	4130	4130	4130	18
624	20240108	105800	306031090	4130	4130	4130	4130	10
625	20240108	105700	305989790	4135	4130	4135	4130	431
626	20240108	105600	304207720	4130	4130	4130	4130	28
627	20240108	105500	304092080	4130	4130	4130	4130	1002
628	20240108	105400	299953820	4130	4130	4130	4130	25
629	20240108	105300	299850570	4130	4130	4130	4130	2
630	20240108	105200	299842310	4130	4130	4130	4130	9
631	20240108	105100	299805140	4130	4130	4130	4130	1037
632	20240108	105000	295522330	4130	4130	4130	4130	1057
633	20240108	104900	291156920	4130	4130	4130	4130	7
634	20240108	104800	291128010	4130	4135	4135	4130	14
635	20240108	104700	291070185	4135	4130	4135	4130	30
636	20240108	104600	290946280	4130	4130	4130	4130	2
637	20240108	104500	290938020	4130	4130	4135	4130	27
638	20240108	104400	290826505	4135	4130	4135	4130	121
639	20240108	104300	290326275	4130	4130	4130	4130	2
640	20240108	104200	290318015	4130	4135	4135	4130	78
641	20240108	104100	289995525	4135	4130	4135	4130	53
642	20240108	104000	289776435	4130	4130	4130	4130	26
643	20240108	103900	289669055	4130	4135	4135	4130	922
644	20240108	103800	285856595	4130	4135	4135	4130	28
645	20240108	103700	285740920	4130	4135	4135	4130	25
646	20240108	103600	285637660	4135	4130	4135	4130	9
647	20240108	103500	285600460	4130	4130	4135	4130	345
648	20240108	103400	284175490	4130	4130	4130	4130	26
649	20240108	103300	284068110	4135	4130	4135	4130	10
650	20240108	103200	284026770	4135	4130	4135	4130	20
651	20240108	103100	283944110	4135	4130	4135	4130	12
652	20240108	103000	283894545	4130	4130	4130	4130	23
653	20240108	102900	283799555	4130	4135	4135	4130	98
654	20240108	102800	283394780	4130	4130	4135	4130	62
655	20240108	102700	283138510	4130	4135	4135	4130	70
656	20240108	102600	282849210	4130	4130	4130	4130	2
657	20240108	102500	282840950	4135	4130	4135	4130	954
658	20240108	102400	278896205	4130	4135	4135	4130	363
659	20240108	102300	277395260	4130	4130	4130	4130	20
660	20240108	102200	277312660	4130	4130	4130	4130	365
661	20240108	102100	275805210	4135	4135	4135	4130	2042
662	20240108	102000	267361650	4130	4130	4130	4130	27
663	20240108	101900	267250140	4130	4130	4130	4130	2
664	20240108	101800	267241880	4130	4135	4135	4130	37
665	20240108	101700	267088975	4135	4130	4135	4130	191
666	20240108	101600	266300120	4130	4130	4130	4130	2
667	20240108	101500	266291860	4135	4135	4135	4135	120
668	20240108	101400	265795660	4135	4145	4145	4135	2175
669	20240108	101300	256788995	4145	4145	4145	4145	24
670	20240108	101200	256689515	4145	4145	4145	4145	2
671	20240108	101100	256681225	4145	4145	4145	4145	8
672	20240108	101000	256648065	4150	4150	4150	4150	0
673	20240108	100900	256648065	4150	4150	4150	4150	52
674	20240108	100800	256432265	4150	4150	4150	4150	13
675	20240108	100700	256378315	4150	4150	4155	4150	1760
676	20240108	100600	249074305	4150	4150	4150	4150	0
677	20240108	100500	249074305	4150	4150	4150	4150	0
678	20240108	100400	249074305	4150	4150	4150	4150	20
679	20240108	100300	248991305	4150	4150	4150	4150	0
680	20240108	100200	248991305	4150	4150	4150	4150	0
681	20240108	100100	248991305	4150	4150	4150	4150	1263
682	20240108	100000	243749855	4155	4155	4155	4155	11
683	20240108	095900	243704150	4155	4155	4155	4155	0
684	20240108	095800	243704150	4155	4155	4155	4155	110
685	20240108	095700	243247100	4155	4155	4155	4155	0
686	20240108	095600	243247100	4155	4155	4155	4155	5
687	20240108	095500	243226325	4155	4155	4155	4155	15
688	20240108	095400	243164000	4155	4155	4155	4155	24
689	20240108	095300	243064280	4155	4155	4155	4155	29
690	20240108	095200	242943785	4150	4160	4160	4150	504
691	20240108	095100	240852155	4150	4150	4150	4150	0
692	20240108	095000	240852155	4150	4160	4160	4150	779
693	20240108	094900	237616265	4160	4165	4165	4160	3
694	20240108	094800	237603780	4165	4165	4165	4165	8
695	20240108	094700	237570460	4155	4155	4155	4155	1685
696	20240108	094600	230569285	4155	4155	4155	4155	640
697	20240108	094500	227910085	4165	4165	4165	4165	96
698	20240108	094400	227510245	4165	4165	4165	4165	0
699	20240108	094300	227510245	4165	4165	4165	4165	107
700	20240108	094200	227064590	4165	4160	4165	4160	2401
701	20240108	094100	217070990	4165	4165	4165	4165	44
702	20240108	094000	216887730	4165	4165	4165	4165	117
703	20240108	093900	216400425	4165	4170	4170	4165	94
704	20240108	093800	216008830	4170	4165	4170	4165	1133
705	20240108	093700	211289690	4165	4165	4165	4165	86
706	20240108	093600	210931500	4170	4170	4170	4170	0
707	20240108	093500	210931500	4170	4170	4170	4170	52
708	20240108	093400	210714660	4170	4165	4170	4165	1926
709	20240108	093300	202692690	4160	4155	4160	4155	2015
710	20240108	093200	194311290	4155	4160	4160	4150	10032
711	20240108	093100	152674450	4160	4160	4160	4160	18
712	20240108	093000	152599570	4160	4160	4160	4160	8
713	20240108	092900	152566290	4160	4160	4160	4160	156
714	20240108	092800	151917330	4160	4165	4165	4160	1039
715	20240108	092700	147592310	4165	4170	4170	4165	1446
716	20240108	092600	141569155	4165	4170	4170	4165	76
717	20240108	092500	141252335	4170	4170	4170	4165	1093
718	20240108	092400	136699525	4170	4170	4170	4170	115
719	20240108	092300	136219975	4170	4175	4175	4170	1433
720	20240108	092200	130243885	4175	4175	4175	4175	56
721	20240108	092100	130010085	4175	4175	4175	4175	113
722	20240108	092000	129538310	4175	4175	4175	4175	112
723	20240108	091900	129070710	4175	4175	4175	4170	1309
724	20240108	091800	123611895	4175	4175	4175	4175	112
725	20240108	091700	123144295	4170	4175	4175	4170	2387
726	20240108	091600	113190395	4170	4170	4175	4170	556
727	20240108	091500	110871315	4165	4160	4165	4160	3157
728	20240108	091400	97733520	4160	4160	4160	4160	133
729	20240108	091300	97180240	4160	4160	4160	4160	142
730	20240108	091200	96589520	4160	4160	4160	4150	71
731	20240108	091100	96294170	4160	4160	4160	4160	1146
732	20240108	091000	91526810	4160	4160	4160	4160	143
733	20240108	090900	90931930	4160	4160	4160	4160	113
734	20240108	090800	90461850	4160	4160	4160	4160	140
735	20240108	090700	89879450	4160	4160	4160	4160	113
736	20240108	090600	89409370	4160	4150	4165	4150	14698
737	20240108	090500	28315925	4150	4150	4150	4150	233
738	20240108	090400	27348975	4150	4150	4150	4150	127
739	20240108	090300	26821925	4135	4135	4135	4135	44
740	20240108	090200	26639985	4135	4140	4140	4135	2724
741	20240108	090100	15375960	4140	4140	4140	4140	1558
742	20240108	090000	8925840	4140	4140	4140	4140	2156