KissMeData/357580/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	212100	989651200	11520	11520	11520	11520	2493
3	20240117	212000	989651200	11520	11520	11520	11520	0
4	20240117	211900	989651200	11520	11520	11520	11520	0
5	20240117	211800	989651200	11520	11520	11520	11520	0
6	20240117	211700	989651200	11520	11520	11520	11520	0
7	20240117	211600	989651200	11520	11520	11520	11520	0
8	20240117	211500	989651200	11520	11520	11520	11520	0
9	20240117	211400	989651200	11520	11520	11520	11520	0
10	20240117	211300	989651200	11520	11520	11520	11520	0
11	20240117	211200	989651200	11520	11520	11520	11520	0
12	20240117	211100	989651200	11520	11520	11520	11520	0
13	20240117	211000	989651200	11520	11520	11520	11520	0
14	20240117	210900	989651200	11520	11520	11520	11520	0
15	20240117	210800	989651200	11520	11520	11520	11520	0
16	20240117	210700	989651200	11520	11520	11520	11520	0
17	20240117	210600	989651200	11520	11520	11520	11520	0
18	20240117	210500	989651200	11520	11520	11520	11520	0
19	20240117	210400	989651200	11520	11520	11520	11520	0
20	20240117	210300	989651200	11520	11520	11520	11520	0
21	20240117	210200	989651200	11520	11520	11520	11520	0
22	20240117	210100	989651200	11520	11520	11520	11520	0
23	20240117	210000	989651200	11520	11520	11520	11520	0
24	20240117	205900	989651200	11520	11520	11520	11520	0
25	20240117	205800	989651200	11520	11520	11520	11520	0
26	20240117	205700	989651200	11520	11520	11520	11520	0
27	20240117	205600	989651200	11520	11520	11520	11520	0
28	20240117	205500	989651200	11520	11520	11520	11520	0
29	20240117	205400	989651200	11520	11520	11520	11520	0
30	20240117	205300	989651200	11520	11520	11520	11520	0
31	20240117	205200	989651200	11520	11520	11520	11520	0
32	20240117	205100	989651200	11520	11520	11520	11520	2493
33	20240117	205000	989651200	11520	11520	11520	11520	0
34	20240117	204900	989651200	11520	11520	11520	11520	0
35	20240117	204800	989651200	11520	11520	11520	11520	0
36	20240117	204700	989651200	11520	11520	11520	11520	0
37	20240117	204600	989651200	11520	11520	11520	11520	0
38	20240117	204500	989651200	11520	11520	11520	11520	0
39	20240117	204400	989651200	11520	11520	11520	11520	0
40	20240117	204300	989651200	11520	11520	11520	11520	0
41	20240117	204200	989651200	11520	11520	11520	11520	0
42	20240117	204100	989651200	11520	11520	11520	11520	0
43	20240117	204000	989651200	11520	11520	11520	11520	0
44	20240117	203900	989651200	11520	11520	11520	11520	0
45	20240117	203800	989651200	11520	11520	11520	11520	0
46	20240117	203700	989651200	11520	11520	11520	11520	0
47	20240117	203600	989651200	11520	11520	11520	11520	0
48	20240117	203500	989651200	11520	11520	11520	11520	0
49	20240117	203400	989651200	11520	11520	11520	11520	0
50	20240117	203300	989651200	11520	11520	11520	11520	0
51	20240117	203200	989651200	11520	11520	11520	11520	0
52	20240117	203100	989651200	11520	11520	11520	11520	0
53	20240117	203000	989651200	11520	11520	11520	11520	0
54	20240117	202900	989651200	11520	11520	11520	11520	0
55	20240117	202800	989651200	11520	11520	11520	11520	0
56	20240117	202700	989651200	11520	11520	11520	11520	0
57	20240117	202600	989651200	11520	11520	11520	11520	0
58	20240117	202500	989651200	11520	11520	11520	11520	0
59	20240117	202400	989651200	11520	11520	11520	11520	0
60	20240117	202300	989651200	11520	11520	11520	11520	0
61	20240117	202200	989651200	11520	11520	11520	11520	0
62	20240117	202100	989651200	11520	11520	11520	11520	2493
63	20240117	202000	989651200	11520	11520	11520	11520	0
64	20240117	201900	989651200	11520	11520	11520	11520	0
65	20240117	201800	989651200	11520	11520	11520	11520	0
66	20240117	201700	989651200	11520	11520	11520	11520	0
67	20240117	201600	989651200	11520	11520	11520	11520	0
68	20240117	201500	989651200	11520	11520	11520	11520	0
69	20240117	201400	989651200	11520	11520	11520	11520	0
70	20240117	201300	989651200	11520	11520	11520	11520	0
71	20240117	201200	989651200	11520	11520	11520	11520	0
72	20240117	201100	989651200	11520	11520	11520	11520	0
73	20240117	201000	989651200	11520	11520	11520	11520	0
74	20240117	200900	989651200	11520	11520	11520	11520	0
75	20240117	200800	989651200	11520	11520	11520	11520	0
76	20240117	200700	989651200	11520	11520	11520	11520	0
77	20240117	200600	989651200	11520	11520	11520	11520	0
78	20240117	200500	989651200	11520	11520	11520	11520	0
79	20240117	200400	989651200	11520	11520	11520	11520	0
80	20240117	200300	989651200	11520	11520	11520	11520	0
81	20240117	200200	989651200	11520	11520	11520	11520	0
82	20240117	200100	989651200	11520	11520	11520	11520	0
83	20240117	200000	989651200	11520	11520	11520	11520	0
84	20240117	195900	989651200	11520	11520	11520	11520	0
85	20240117	195800	989651200	11520	11520	11520	11520	0
86	20240117	195700	989651200	11520	11520	11520	11520	0
87	20240117	195600	989651200	11520	11520	11520	11520	0
88	20240117	195500	989651200	11520	11520	11520	11520	0
89	20240117	195400	989651200	11520	11520	11520	11520	0
90	20240117	195300	989651200	11520	11520	11520	11520	0
91	20240117	195200	989651200	11520	11520	11520	11520	0
92	20240117	195100	989651200	11520	11520	11520	11520	2493
93	20240117	195000	989651200	11520	11520	11520	11520	0
94	20240117	194900	989651200	11520	11520	11520	11520	0
95	20240117	194800	989651200	11520	11520	11520	11520	0
96	20240117	194700	989651200	11520	11520	11520	11520	0
97	20240117	194600	989651200	11520	11520	11520	11520	0
98	20240117	194500	989651200	11520	11520	11520	11520	0
99	20240117	194400	989651200	11520	11520	11520	11520	0
100	20240117	194300	989651200	11520	11520	11520	11520	0
101	20240117	194200	989651200	11520	11520	11520	11520	0
102	20240117	194100	989651200	11520	11520	11520	11520	0
103	20240117	194000	989651200	11520	11520	11520	11520	0
104	20240117	193900	989651200	11520	11520	11520	11520	0
105	20240117	193800	989651200	11520	11520	11520	11520	0
106	20240117	193700	989651200	11520	11520	11520	11520	0
107	20240117	193600	989651200	11520	11520	11520	11520	0
108	20240117	193500	989651200	11520	11520	11520	11520	0
109	20240117	193400	989651200	11520	11520	11520	11520	0
110	20240117	193300	989651200	11520	11520	11520	11520	0
111	20240117	193200	989651200	11520	11520	11520	11520	0
112	20240117	193100	989651200	11520	11520	11520	11520	0
113	20240117	193000	989651200	11520	11520	11520	11520	0
114	20240117	192900	989651200	11520	11520	11520	11520	0
115	20240117	192800	989651200	11520	11520	11520	11520	0
116	20240117	192700	989651200	11520	11520	11520	11520	0
117	20240117	192600	989651200	11520	11520	11520	11520	0
118	20240117	192500	989651200	11520	11520	11520	11520	0
119	20240117	192400	989651200	11520	11520	11520	11520	0
120	20240117	192300	989651200	11520	11520	11520	11520	0
121	20240117	192200	989651200	11520	11520	11520	11520	0
122	20240117	192100	989651200	11520	11520	11520	11520	2493
123	20240117	192000	989651200	11520	11520	11520	11520	0
124	20240117	191900	989651200	11520	11520	11520	11520	0
125	20240117	191800	989651200	11520	11520	11520	11520	0
126	20240117	191700	989651200	11520	11520	11520	11520	0
127	20240117	191600	989651200	11520	11520	11520	11520	0
128	20240117	191500	989651200	11520	11520	11520	11520	0
129	20240117	191400	989651200	11520	11520	11520	11520	0
130	20240117	191300	989651200	11520	11520	11520	11520	0
131	20240117	191200	989651200	11520	11520	11520	11520	0
132	20240117	191100	989651200	11520	11520	11520	11520	0
133	20240117	191000	989651200	11520	11520	11520	11520	0
134	20240117	190900	989651200	11520	11520	11520	11520	0
135	20240117	190800	989651200	11520	11520	11520	11520	0
136	20240117	190700	989651200	11520	11520	11520	11520	0
137	20240117	190600	989651200	11520	11520	11520	11520	0
138	20240117	190500	989651200	11520	11520	11520	11520	0
139	20240117	190400	989651200	11520	11520	11520	11520	0
140	20240117	190300	989651200	11520	11520	11520	11520	0
141	20240117	190200	989651200	11520	11520	11520	11520	0
142	20240117	190100	989651200	11520	11520	11520	11520	0
143	20240117	190000	989651200	11520	11520	11520	11520	0
144	20240117	185900	989651200	11520	11520	11520	11520	0
145	20240117	185800	989651200	11520	11520	11520	11520	0
146	20240117	185700	989651200	11520	11520	11520	11520	0
147	20240117	185600	989651200	11520	11520	11520	11520	0
148	20240117	185500	989651200	11520	11520	11520	11520	0
149	20240117	185400	989651200	11520	11520	11520	11520	0
150	20240117	185300	989651200	11520	11520	11520	11520	0
151	20240117	185200	989651200	11520	11520	11520	11520	0
152	20240117	185100	989651200	11520	11520	11520	11520	2493
153	20240117	185000	989651200	11520	11520	11520	11520	0
154	20240117	184900	989651200	11520	11520	11520	11520	0
155	20240117	184800	989651200	11520	11520	11520	11520	0
156	20240117	184700	989651200	11520	11520	11520	11520	0
157	20240117	184600	989651200	11520	11520	11520	11520	0
158	20240117	184500	989651200	11520	11520	11520	11520	0
159	20240117	184400	989651200	11520	11520	11520	11520	0
160	20240117	184300	989651200	11520	11520	11520	11520	0
161	20240117	184200	989651200	11520	11520	11520	11520	0
162	20240117	184100	989651200	11520	11520	11520	11520	0
163	20240117	184000	989651200	11520	11520	11520	11520	0
164	20240117	183900	989651200	11520	11520	11520	11520	0
165	20240117	183800	989651200	11520	11520	11520	11520	0
166	20240117	183700	989651200	11520	11520	11520	11520	0
167	20240117	183600	989651200	11520	11520	11520	11520	0
168	20240117	183500	989651200	11520	11520	11520	11520	0
169	20240117	183400	989651200	11520	11520	11520	11520	0
170	20240117	183300	989651200	11520	11520	11520	11520	0
171	20240117	183200	989651200	11520	11520	11520	11520	0
172	20240117	183100	989651200	11520	11520	11520	11520	0
173	20240117	183000	989651200	11520	11520	11520	11520	0
174	20240117	182900	989651200	11520	11520	11520	11520	0
175	20240117	182800	989651200	11520	11520	11520	11520	0
176	20240117	182700	989651200	11520	11520	11520	11520	0
177	20240117	182600	989651200	11520	11520	11520	11520	0
178	20240117	182500	989651200	11520	11520	11520	11520	0
179	20240117	182400	989651200	11520	11520	11520	11520	0
180	20240117	182300	989651200	11520	11520	11520	11520	0
181	20240117	182200	989651200	11520	11520	11520	11520	0
182	20240117	182100	989651200	11520	11520	11520	11520	2493
183	20240117	182000	989651200	11520	11520	11520	11520	0
184	20240117	181900	989651200	11520	11520	11520	11520	0
185	20240117	181800	989651200	11520	11520	11520	11520	0
186	20240117	181700	989651200	11520	11520	11520	11520	0
187	20240117	181600	989651200	11520	11520	11520	11520	0
188	20240117	181500	989651200	11520	11520	11520	11520	0
189	20240117	181400	989651200	11520	11520	11520	11520	0
190	20240117	181300	989651200	11520	11520	11520	11520	0
191	20240117	181200	989651200	11520	11520	11520	11520	0
192	20240117	181100	989651200	11520	11520	11520	11520	0
193	20240117	181000	989651200	11520	11520	11520	11520	0
194	20240117	180900	989651200	11520	11520	11520	11520	0
195	20240117	180800	989651200	11520	11520	11520	11520	0
196	20240117	180700	989651200	11520	11520	11520	11520	0
197	20240117	180600	989651200	11520	11520	11520	11520	0
198	20240117	180500	989651200	11520	11520	11520	11520	0
199	20240117	180400	989651200	11520	11520	11520	11520	0
200	20240117	180300	989651200	11520	11520	11520	11520	0
201	20240117	180200	989651200	11520	11520	11520	11520	0
202	20240117	180100	989651200	11520	11520	11520	11520	0
203	20240117	180000	989651200	11520	11520	11520	11520	0
204	20240117	175900	989651200	11520	11520	11520	11520	0
205	20240117	175800	989651200	11520	11520	11520	11520	0
206	20240117	175700	989651200	11520	11520	11520	11520	0
207	20240117	175600	989651200	11520	11520	11520	11520	0
208	20240117	175500	989651200	11520	11520	11520	11520	0
209	20240117	175400	989651200	11520	11520	11520	11520	0
210	20240117	175300	989651200	11520	11520	11520	11520	0
211	20240117	175200	989651200	11520	11520	11520	11520	0
212	20240117	175100	989651200	11520	11520	11520	11520	2493
213	20240117	175000	989651200	11520	11520	11520	11520	0
214	20240117	174900	989651200	11520	11520	11520	11520	0
215	20240117	174800	989651200	11520	11520	11520	11520	0
216	20240117	174700	989651200	11520	11520	11520	11520	0
217	20240117	174600	989651200	11520	11520	11520	11520	0
218	20240117	174500	989651200	11520	11520	11520	11520	0
219	20240117	174400	989651200	11520	11520	11520	11520	0
220	20240117	174300	989651200	11520	11520	11520	11520	0
221	20240117	174200	989651200	11520	11520	11520	11520	0
222	20240117	174100	989651200	11520	11520	11520	11520	0
223	20240117	174000	989651200	11520	11520	11520	11520	0
224	20240117	173900	989651200	11520	11520	11520	11520	0
225	20240117	173800	989651200	11520	11520	11520	11520	0
226	20240117	173700	989651200	11520	11520	11520	11520	0
227	20240117	173600	989651200	11520	11520	11520	11520	0
228	20240117	173500	989651200	11520	11520	11520	11520	0
229	20240117	173400	989651200	11520	11520	11520	11520	0
230	20240117	173300	989651200	11520	11520	11520	11520	0
231	20240117	173200	989651200	11520	11520	11520	11520	0
232	20240117	173100	989651200	11520	11520	11520	11520	0
233	20240117	173000	989651200	11520	11520	11520	11520	0
234	20240117	172900	989651200	11520	11520	11520	11520	0
235	20240117	172800	989651200	11520	11520	11520	11520	0
236	20240117	172700	989651200	11520	11520	11520	11520	0
237	20240117	172600	989651200	11520	11520	11520	11520	0
238	20240117	172500	989651200	11520	11520	11520	11520	0
239	20240117	172400	989651200	11520	11520	11520	11520	0
240	20240117	172300	989651200	11520	11520	11520	11520	0
241	20240117	172200	989651200	11520	11520	11520	11520	0
242	20240117	172100	989651200	11520	11520	11520	11520	2493
243	20240117	172000	989651200	11520	11520	11520	11520	0
244	20240117	171900	989651200	11520	11520	11520	11520	0
245	20240117	171800	989651200	11520	11520	11520	11520	0
246	20240117	171700	989651200	11520	11520	11520	11520	0
247	20240117	171600	989651200	11520	11520	11520	11520	0
248	20240117	171500	989651200	11520	11520	11520	11520	0
249	20240117	171400	989651200	11520	11520	11520	11520	0
250	20240117	171300	989651200	11520	11520	11520	11520	0
251	20240117	171200	989651200	11520	11520	11520	11520	0
252	20240117	171100	989651200	11520	11520	11520	11520	0
253	20240117	171000	989651200	11520	11520	11520	11520	0
254	20240117	170900	989651200	11520	11520	11520	11520	0
255	20240117	170800	989651200	11520	11520	11520	11520	0
256	20240117	170700	989651200	11520	11520	11520	11520	0
257	20240117	170600	989651200	11520	11520	11520	11520	0
258	20240117	170500	989651200	11520	11520	11520	11520	0
259	20240117	170400	989651200	11520	11520	11520	11520	0
260	20240117	170300	989651200	11520	11520	11520	11520	0
261	20240117	170200	989651200	11520	11520	11520	11520	0
262	20240117	170100	989651200	11520	11520	11520	11520	0
263	20240117	170000	989651200	11520	11520	11520	11520	0
264	20240117	165900	989651200	11520	11520	11520	11520	0
265	20240117	165800	989651200	11520	11520	11520	11520	0
266	20240117	165700	989651200	11520	11520	11520	11520	0
267	20240117	165600	989651200	11520	11520	11520	11520	0
268	20240117	165500	989651200	11520	11520	11520	11520	0
269	20240117	165400	989651200	11520	11520	11520	11520	0
270	20240117	165300	989651200	11520	11520	11520	11520	0
271	20240117	165200	989651200	11520	11520	11520	11520	0
272	20240117	165100	989651200	11520	11520	11520	11520	2493
273	20240117	165000	989651200	11520	11520	11520	11520	0
274	20240117	164900	989651200	11520	11520	11520	11520	0
275	20240117	164800	989651200	11520	11520	11520	11520	0
276	20240117	164700	989651200	11520	11520	11520	11520	0
277	20240117	164600	989651200	11520	11520	11520	11520	0
278	20240117	164500	989651200	11520	11520	11520	11520	0
279	20240117	164400	989651200	11520	11520	11520	11520	0
280	20240117	164300	989651200	11520	11520	11520	11520	0
281	20240117	164200	989651200	11520	11520	11520	11520	0
282	20240117	164100	989651200	11520	11520	11520	11520	0
283	20240117	164000	989651200	11520	11520	11520	11520	0
284	20240117	163900	989651200	11520	11520	11520	11520	0
285	20240117	163800	989651200	11520	11520	11520	11520	0
286	20240117	163700	989651200	11520	11520	11520	11520	0
287	20240117	163600	989651200	11520	11520	11520	11520	0
288	20240117	163500	989651200	11520	11520	11520	11520	0
289	20240117	163400	989651200	11520	11520	11520	11520	0
290	20240117	163300	989651200	11520	11520	11520	11520	0
291	20240117	163200	989651200	11520	11520	11520	11520	0
292	20240117	163100	989651200	11520	11520	11520	11520	0
293	20240117	163000	989651200	11520	11520	11520	11520	0
294	20240117	162900	989651200	11520	11520	11520	11520	0
295	20240117	162800	989651200	11520	11520	11520	11520	0
296	20240117	162700	989651200	11520	11520	11520	11520	0
297	20240117	162600	989651200	11520	11520	11520	11520	0
298	20240117	162500	989651200	11520	11520	11520	11520	0
299	20240117	162400	989651200	11520	11520	11520	11520	0
300	20240117	162300	989651200	11520	11520	11520	11520	0
301	20240117	162200	989651200	11520	11520	11520	11520	0
302	20240117	162100	989651200	11520	11520	11520	11520	2493
303	20240117	162000	989651200	11520	11520	11520	11520	0
304	20240117	161900	989651200	11520	11520	11520	11520	0
305	20240117	161800	989651200	11520	11520	11520	11520	0
306	20240117	161700	989651200	11520	11520	11520	11520	0
307	20240117	161600	989651200	11520	11520	11520	11520	0
308	20240117	161500	989651200	11520	11520	11520	11520	0
309	20240117	161400	989651200	11520	11520	11520	11520	0
310	20240117	161300	989651200	11520	11520	11520	11520	0
311	20240117	161200	989651200	11520	11520	11520	11520	0
312	20240117	161100	989651200	11520	11520	11520	11520	0
313	20240117	161000	989651200	11520	11520	11520	11520	0
314	20240117	160900	989651200	11520	11520	11520	11520	0
315	20240117	160800	989651200	11520	11520	11520	11520	0
316	20240117	160700	989651200	11520	11520	11520	11520	0
317	20240117	160600	989651200	11520	11520	11520	11520	0
318	20240117	160500	989651200	11520	11520	11520	11520	0
319	20240117	160400	989651200	11520	11520	11520	11520	0
320	20240117	160300	989651200	11520	11520	11520	11520	0
321	20240117	160200	989651200	11520	11520	11520	11520	0
322	20240117	160100	989651200	11520	11520	11520	11520	0
323	20240117	160000	989651200	11520	11520	11520	11520	0
324	20240117	155900	989651200	11520	11520	11520	11520	0
325	20240117	155800	989651200	11520	11520	11520	11520	0
326	20240117	155700	989651200	11520	11520	11520	11520	0
327	20240117	155600	989651200	11520	11520	11520	11520	0
328	20240117	155500	989651200	11520	11520	11520	11520	0
329	20240117	155400	989651200	11520	11520	11520	11520	0
330	20240117	155300	989651200	11520	11520	11520	11520	0
331	20240117	155200	989651200	11520	11520	11520	11520	0
332	20240117	155100	989651200	11520	11520	11520	11520	2493
333	20240117	155000	989651200	11520	11520	11520	11520	0
334	20240117	154900	989651200	11520	11520	11520	11520	0
335	20240117	154800	989651200	11520	11520	11520	11520	0
336	20240117	154700	989651200	11520	11520	11520	11520	0
337	20240117	154600	989651200	11520	11520	11520	11520	0
338	20240117	154500	989651200	11520	11520	11520	11520	0
339	20240117	154400	989651200	11520	11520	11520	11520	0
340	20240117	154300	989651200	11520	11520	11520	11520	0
341	20240117	154200	989651200	11520	11520	11520	11520	0
342	20240117	154100	989651200	11520	11520	11520	11520	0
343	20240117	154000	989651200	11520	11520	11520	11520	0
344	20240117	153900	989651200	11520	11520	11520	11520	0
345	20240117	153800	989651200	11520	11520	11520	11520	0
346	20240117	153700	989651200	11520	11520	11520	11520	0
347	20240117	153600	989651200	11520	11520	11520	11520	0
348	20240117	153500	989651200	11520	11520	11520	11520	0
349	20240117	153400	989651200	11520	11520	11520	11520	0
350	20240117	153300	989651200	11520	11520	11520	11520	0
351	20240117	153200	989651200	11520	11520	11520	11520	0
352	20240117	153100	989651200	11520	11520	11520	11520	0
353	20240117	153000	989651200	11520	11520	11520	11520	2493
354	20240117	152900	960931840	11550	11550	11550	11550	0
355	20240117	152800	960931840	11550	11550	11550	11550	0
356	20240117	152700	960931840	11550	11550	11550	11550	0
357	20240117	152600	960931840	11550	11550	11550	11550	0
358	20240117	152500	960931840	11550	11550	11550	11550	0
359	20240117	152400	960931840	11550	11550	11550	11550	0
360	20240117	152300	960931840	11550	11550	11550	11550	0
361	20240117	152200	960931840	11550	11550	11550	11550	0
362	20240117	152100	960931840	11550	11550	11550	11550	0
363	20240117	152000	960931840	11550	11550	11550	11550	0
364	20240117	151900	960931840	11550	11550	11550	11520	25
365	20240117	151800	960643160	11520	11550	11560	11520	855
366	20240117	151700	950776720	11560	11560	11560	11560	34
367	20240117	151600	950383680	11540	11540	11540	11540	101
368	20240117	151500	949218140	11540	11520	11540	11520	11
369	20240117	151400	949091360	11540	11540	11540	11540	144
370	20240117	151300	947429600	11520	11520	11520	11520	4
371	20240117	151200	947383520	11520	11540	11540	11520	181
372	20240117	151100	945296970	11540	11540	11540	11540	14
373	20240117	151000	945135410	11540	11540	11540	11540	14
374	20240117	150900	944973850	11540	11540	11540	11540	7
375	20240117	150800	944893070	11540	11540	11540	11540	0
376	20240117	150700	944893070	11540	11540	11540	11540	0
377	20240117	150600	944893070	11540	11540	11540	11540	0
378	20240117	150500	944893070	11540	11540	11540	11540	0
379	20240117	150400	944893070	11540	11540	11540	11540	1
380	20240117	150300	944881530	11540	11540	11540	11540	0
381	20240117	150200	944881530	11540	11530	11580	11520	2167
382	20240117	150100	919911370	11530	11530	11530	11530	0
383	20240117	150000	919911370	11530	11560	11560	11530	43
384	20240117	145900	919414890	11560	11530	11560	11530	91
385	20240117	145800	918365360	11520	11530	11530	11520	644
386	20240117	145700	910945790	11530	11530	11560	11520	1600
387	20240117	145600	892506940	11560	11560	11560	11560	10
388	20240117	145500	892391340	11560	11560	11560	11530	423
389	20240117	145400	887512940	11570	11570	11570	11570	0
390	20240117	145300	887512940	11570	11550	11570	11550	54
391	20240117	145200	886889160	11550	11550	11550	11550	2
392	20240117	145100	886866060	11550	11550	11550	11550	0
393	20240117	145000	886866060	11550	11550	11550	11550	5
394	20240117	144900	886808310	11590	11590	11590	11590	5
395	20240117	144800	886750360	11590	11590	11590	11590	0
396	20240117	144700	886750360	11590	11590	11590	11590	15
397	20240117	144600	886576510	11590	11590	11590	11590	1
398	20240117	144500	886564920	11600	11550	11600	11520	2183
399	20240117	144400	861383670	11550	11550	11550	11550	0
400	20240117	144300	861383670	11550	11550	11550	11550	11
401	20240117	144200	861256620	11560	11560	11560	11560	100
402	20240117	144100	860100620	11550	11550	11550	11550	0
403	20240117	144000	860100620	11550	11550	11550	11550	0
404	20240117	143900	860100620	11550	11560	11560	11540	1401
405	20240117	143800	843918760	11580	11560	11580	11560	73
406	20240117	143700	843074660	11580	11570	11580	11560	778
407	20240117	143600	834079230	11570	11580	11580	11570	28
408	20240117	143500	833755070	11580	11580	11580	11580	0
409	20240117	143400	833755070	11580	11580	11580	11580	0
410	20240117	143300	833755070	11580	11580	11580	11580	1
411	20240117	143200	833743490	11580	11580	11580	11580	0
412	20240117	143100	833743490	11580	11580	11580	11580	1
413	20240117	143000	833731910	11580	11580	11580	11580	0
414	20240117	142900	833731910	11580	11580	11580	11580	13
415	20240117	142800	833581370	11580	11580	11580	11580	0
416	20240117	142700	833581370	11580	11580	11580	11580	0
417	20240117	142600	833581370	11580	11580	11580	11580	1
418	20240117	142500	833569790	11580	11570	11590	11570	76
419	20240117	142400	832690120	11570	11580	11580	11570	644
420	20240117	142300	825238890	11570	11570	11570	11570	10
421	20240117	142200	825123190	11600	11600	11600	11600	0
422	20240117	142100	825123190	11600	11600	11600	11600	0
423	20240117	142000	825123190	11600	11600	11600	11600	0
424	20240117	141900	825123190	11600	11600	11600	11600	100
425	20240117	141800	823963190	11600	11600	11600	11600	1
426	20240117	141700	823951590	11570	11570	11570	11570	15
427	20240117	141600	823778040	11580	11570	11580	11570	21
428	20240117	141500	823535060	11600	11600	11600	11600	0
429	20240117	141400	823535060	11600	11600	11600	11600	305
430	20240117	141300	819997060	11600	11600	11600	11600	53
431	20240117	141200	819382260	11610	11600	11610	11570	566
432	20240117	141100	812821450	11570	11570	11570	11570	14
433	20240117	141000	812659470	11580	11580	11590	11580	276
434	20240117	140900	809463380	11590	11610	11610	11590	7
435	20240117	140800	809382210	11610	11580	11610	11580	84
436	20240117	140700	808409130	11580	11580	11580	11580	28
437	20240117	140600	808084890	11580	11580	11580	11580	0
438	20240117	140500	808084890	11580	11580	11580	11580	0
439	20240117	140400	808084890	11580	11580	11580	11580	18
440	20240117	140300	807876450	11600	11600	11600	11600	0
441	20240117	140200	807876450	11600	11600	11600	11600	1
442	20240117	140100	807864850	11580	11580	11580	11580	4
443	20240117	140000	807818530	11610	11610	11610	11610	2
444	20240117	135900	807795310	11600	11600	11600	11600	43
445	20240117	135800	807296510	11610	11610	11610	11610	0
446	20240117	135700	807296510	11610	11610	11610	11610	25
447	20240117	135600	807006260	11610	11610	11610	11610	4
448	20240117	135500	806959820	11560	11560	11560	11560	20
449	20240117	135400	806728620	11600	11600	11600	11600	0
450	20240117	135300	806728620	11600	11600	11600	11600	10
451	20240117	135200	806612620	11610	11600	11610	11560	343
452	20240117	135100	802640590	11600	11600	11600	11600	2
453	20240117	135000	802617390	11600	11600	11600	11600	107
454	20240117	134900	801376190	11560	11560	11560	11560	0
455	20240117	134800	801376190	11560	11560	11560	11560	89
456	20240117	134700	800347350	11600	11600	11600	11600	10
457	20240117	134600	800231350	11560	11560	11560	11560	0
458	20240117	134500	800231350	11560	11560	11560	11560	0
459	20240117	134400	800231350	11560	11560	11560	11560	0
460	20240117	134300	800231350	11560	11560	11560	11560	3
461	20240117	134200	800196670	11560	11560	11560	11560	0
462	20240117	134100	800196670	11560	11560	11560	11560	0
463	20240117	134000	800196670	11560	11560	11560	11560	6
464	20240117	133900	800127310	11560	11560	11560	11560	55
465	20240117	133800	799491510	11560	11560	11560	11560	0
466	20240117	133700	799491510	11560	11560	11560	11560	0
467	20240117	133600	799491510	11560	11560	11560	11560	135
468	20240117	133500	797930910	11600	11600	11600	11600	10
469	20240117	133400	797814910	11600	11560	11600	11560	330
470	20240117	133300	793999030	11560	11560	11560	11560	12
471	20240117	133200	793860310	11560	11560	11560	11560	0
472	20240117	133100	793860310	11560	11560	11560	11560	52
473	20240117	133000	793259190	11550	11560	11560	11550	264
474	20240117	132900	790207640	11550	11570	11570	11550	3884
475	20240117	132800	745310550	11570	11570	11570	11570	0
476	20240117	132700	745310550	11570	11570	11570	11570	114
477	20240117	132600	743991570	11570	11570	11570	11570	288
478	20240117	132500	740659410	11570	11570	11570	11570	0
479	20240117	132400	740659410	11570	11570	11570	11570	100
480	20240117	132300	739502410	11560	11590	11590	11560	101
481	20240117	132200	738334820	11600	11600	11600	11600	0
482	20240117	132100	738334820	11600	11600	11600	11600	0
483	20240117	132000	738334820	11600	11600	11600	11600	0
484	20240117	131900	738334820	11600	11600	11600	11600	1
485	20240117	131800	738323220	11600	11600	11600	11600	100
486	20240117	131700	737163220	11600	11600	11600	11600	2
487	20240117	131600	737140020	11630	11600	11640	11560	2086
488	20240117	131500	713015070	11610	11610	11610	11610	1
489	20240117	131400	713003460	11670	11670	11670	11670	1
490	20240117	131300	712991790	11580	11580	11580	11580	100
491	20240117	131200	711833790	11580	11580	11580	11580	0
492	20240117	131100	711833790	11580	11580	11580	11580	0
493	20240117	131000	711833790	11580	11580	11580	11580	10
494	20240117	130900	711717990	11580	11580	11580	11580	0
495	20240117	130800	711717990	11580	11580	11580	11580	0
496	20240117	130700	711717990	11580	11580	11580	11580	0
497	20240117	130600	711717990	11580	11580	11580	11580	1
498	20240117	130500	711706410	11620	11570	11620	11570	602
499	20240117	130400	704739720	11570	11570	11570	11570	25
500	20240117	130300	704450470	11570	11580	11580	11570	250
501	20240117	130200	701557470	11580	11590	11590	11580	1330
502	20240117	130100	686147510	11650	11650	11650	11590	163
503	20240117	130000	684256780	11600	11600	11600	11600	1060
504	20240117	125900	671960780	11600	11600	11600	11600	175
505	20240117	125800	669930780	11610	11610	11610	11610	0
506	20240117	125700	669930780	11610	11610	11610	11610	1
507	20240117	125600	669919170	11650	11650	11650	11650	97
508	20240117	125500	668789120	11660	11660	11660	11660	0
509	20240117	125400	668789120	11660	11660	11660	11660	0
510	20240117	125300	668789120	11660	11600	11660	11600	832
511	20240117	125200	659134800	11600	11610	11610	11600	58
512	20240117	125100	658461530	11610	11610	11610	11610	64
513	20240117	125000	657718490	11610	11610	11610	11610	0
514	20240117	124900	657718490	11610	11610	11610	11610	4
515	20240117	124800	657672050	11610	11610	11610	11610	0
516	20240117	124700	657672050	11610	11610	11610	11610	2
517	20240117	124600	657648830	11610	11620	11620	11610	340
518	20240117	124500	653701210	11620	11620	11620	11620	0
519	20240117	124400	653701210	11620	11620	11620	11620	601
520	20240117	124300	646717590	11670	11670	11670	11670	0
521	20240117	124200	646717590	11670	11670	11670	11670	326
522	20240117	124100	642913170	11670	11670	11670	11670	0
523	20240117	124000	642913170	11670	11670	11670	11670	0
524	20240117	123900	642913170	11670	11670	11670	11670	3
525	20240117	123800	642878160	11630	11630	11630	11630	0
526	20240117	123700	642878160	11630	11630	11630	11630	0
527	20240117	123600	642878160	11630	11630	11630	11630	4
528	20240117	123500	642831640	11680	11680	11680	11680	0
529	20240117	123400	642831640	11680	11680	11680	11680	0
530	20240117	123300	642831640	11680	11630	11680	11630	23
531	20240117	123200	642563950	11620	11620	11620	11620	92
532	20240117	123100	641494910	11630	11630	11630	11630	1
533	20240117	123000	641483280	11620	11630	11630	11620	33
534	20240117	122900	641099500	11630	11630	11630	11630	18
535	20240117	122800	640890160	11620	11620	11620	11620	4
536	20240117	122700	640843680	11620	11620	11620	11620	0
537	20240117	122600	640843680	11620	11620	11630	11620	109
538	20240117	122500	639576280	11630	11620	11630	11620	3
539	20240117	122400	639541400	11630	11630	11630	11630	0
540	20240117	122300	639541400	11630	11630	11630	11630	0
541	20240117	122200	639541400	11630	11630	11630	11630	233
542	20240117	122100	636831610	11680	11680	11680	11680	1
543	20240117	122000	636819930	11680	11680	11680	11680	9
544	20240117	121900	636714810	11630	11630	11630	11630	0
545	20240117	121800	636714810	11630	11630	11630	11630	0
546	20240117	121700	636714810	11630	11630	11630	11630	174
547	20240117	121600	634691190	11630	11620	11630	11620	214
548	20240117	121500	632204400	11620	11620	11620	11590	138
549	20240117	121400	630603710	11590	11590	11590	11590	0
550	20240117	121300	630603710	11590	11590	11590	11590	20
551	20240117	121200	630371910	11600	11600	11600	11600	0
552	20240117	121100	630371910	11600	11610	11610	11600	450
553	20240117	121000	625151010	11600	11600	11600	11600	3
554	20240117	120900	625116210	11600	11600	11600	11600	10
555	20240117	120800	625000210	11600	11600	11610	11600	215
556	20240117	120700	622506030	11610	11600	11610	11600	74
557	20240117	120600	621647320	11600	11600	11600	11600	0
558	20240117	120500	621647320	11600	11600	11600	11600	8
559	20240117	120400	621554520	11600	11600	11600	11600	0
560	20240117	120300	621554520	11600	11600	11610	11600	286
561	20240117	120200	618236590	11620	11600	11620	11600	11
562	20240117	120100	618108970	11620	11620	11620	11620	0
563	20240117	120000	618108970	11620	11600	11620	11600	192
564	20240117	115900	615881410	11610	11610	11610	11610	10
565	20240117	115800	615765310	11620	11620	11620	11620	20
566	20240117	115700	615532910	11620	11620	11620	11620	0
567	20240117	115600	615532910	11620	11620	11620	11620	0
568	20240117	115500	615532910	11620	11620	11620	11620	0
569	20240117	115400	615532910	11620	11620	11620	11620	0
570	20240117	115300	615532910	11620	11620	11620	11620	3
571	20240117	115200	615498050	11620	11590	11620	11590	453
572	20240117	115100	610247000	11580	11620	11620	11580	2
573	20240117	115000	610223800	11620	11580	11620	11580	48
574	20240117	114900	609667370	11580	11580	11580	11580	20
575	20240117	114800	609435770	11570	11570	11570	11570	0
576	20240117	114700	609435770	11570	11570	11570	11570	72
577	20240117	114600	608602730	11580	11580	11580	11580	0
578	20240117	114500	608602730	11580	11580	11580	11580	454
579	20240117	114400	603345410	11580	11580	11580	11580	100
580	20240117	114300	602187410	11580	11580	11580	11580	0
581	20240117	114200	602187410	11580	11590	11590	11580	52
582	20240117	114100	601584750	11570	11570	11570	11570	13
583	20240117	114000	601434340	11570	11570	11570	11570	0
584	20240117	113900	601434340	11570	11570	11570	11570	120
585	20240117	113800	600045940	11570	11570	11580	11570	1271
586	20240117	113700	585339630	11590	11590	11590	11580	2013
587	20240117	113600	562021710	11590	11610	11610	11590	954
588	20240117	113500	550956270	11600	11600	11600	11600	1409
589	20240117	113400	534611870	11610	11610	11610	11610	655
590	20240117	113300	527007320	11610	11620	11620	11610	745
591	20240117	113200	518357170	11610	11610	11610	11610	0
592	20240117	113100	518357170	11610	11610	11610	11610	0
593	20240117	113000	518357170	11610	11650	11650	11610	2232
594	20240117	112900	492416470	11790	11790	11790	11790	0
595	20240117	112800	492416470	11790	11790	11790	11790	0
596	20240117	112700	492416470	11790	11790	11790	11790	0
597	20240117	112600	492416470	11790	11790	11790	11790	10
598	20240117	112500	492298570	11680	11690	11690	11680	600
599	20240117	112400	485289670	11790	11790	11790	11790	1
600	20240117	112300	485277880	11790	11790	11790	11790	1
601	20240117	112200	485266090	11700	11700	11700	11700	0
602	20240117	112100	485266090	11700	11700	11700	11700	10
603	20240117	112000	485149090	11700	11700	11700	11700	29
604	20240117	111900	484809790	11700	11700	11700	11700	13
605	20240117	111800	484657690	11630	11630	11630	11630	0
606	20240117	111700	484657690	11630	11690	11690	11630	186
607	20240117	111600	482493730	11690	11690	11690	11690	1
608	20240117	111500	482482040	11630	11630	11630	11630	0
609	20240117	111400	482482040	11630	11630	11630	11630	85
610	20240117	111300	481493490	11650	11650	11650	11650	0
611	20240117	111200	481493490	11650	11650	11650	11650	4
612	20240117	111100	481446890	11630	11630	11630	11630	0
613	20240117	111000	481446890	11630	11630	11630	11630	0
614	20240117	110900	481446890	11630	11620	11630	11620	57
615	20240117	110800	480784330	11630	11630	11630	11620	135
616	20240117	110700	479215280	11630	11630	11630	11630	0
617	20240117	110600	479215280	11630	11630	11630	11630	0
618	20240117	110500	479215280	11630	11630	11630	11630	0
619	20240117	110400	479215280	11630	11630	11630	11630	0
620	20240117	110300	479215280	11630	11630	11630	11630	39
621	20240117	110200	478761710	11620	11620	11620	11620	0
622	20240117	110100	478761710	11620	11620	11620	11620	0
623	20240117	110000	478761710	11620	11620	11620	11620	0
624	20240117	105900	478761710	11620	11620	11620	11620	0
625	20240117	105800	478761710	11620	11620	11620	11620	594
626	20240117	105700	471859430	11620	11620	11620	11620	0
627	20240117	105600	471859430	11620	11620	11620	11620	0
628	20240117	105500	471859430	11620	11620	11620	11620	0
629	20240117	105400	471859430	11620	11640	11640	11620	348
630	20240117	105300	467812820	11620	11620	11620	11620	0
631	20240117	105200	467812820	11620	11620	11620	11620	0
632	20240117	105100	467812820	11620	11620	11620	11620	0
633	20240117	105000	467812820	11620	11620	11620	11620	0
634	20240117	104900	467812820	11620	11620	11620	11620	0
635	20240117	104800	467812820	11620	11620	11620	11620	0
636	20240117	104700	467812820	11620	11620	11620	11620	0
637	20240117	104600	467812820	11620	11620	11620	11620	0
638	20240117	104500	467812820	11620	11620	11620	11620	0
639	20240117	104400	467812820	11620	11630	11630	11620	466
640	20240117	104300	462397890	11620	11620	11620	11620	0
641	20240117	104200	462397890	11620	11620	11620	11620	30
642	20240117	104100	462049290	11620	11620	11620	11620	45
643	20240117	104000	461526390	11630	11700	11700	11630	146
644	20240117	103900	459828060	11700	11700	11700	11700	10
645	20240117	103800	459711060	11700	11700	11700	11700	0
646	20240117	103700	459711060	11700	11700	11700	11700	0
647	20240117	103600	459711060	11700	11700	11700	11700	10
648	20240117	103500	459594060	11700	11700	11700	11700	1
649	20240117	103400	459582360	11660	11660	11660	11660	150
650	20240117	103300	457833360	11660	11660	11660	11660	0
651	20240117	103200	457833360	11660	11660	11660	11660	800
652	20240117	103100	448505360	11660	11660	11660	11660	0
653	20240117	103000	448505360	11660	11660	11660	11630	331
654	20240117	102900	444646720	11660	11660	11660	11660	0
655	20240117	102800	444646720	11660	11660	11660	11660	15
656	20240117	102700	444471820	11610	11610	11610	11610	899
657	20240117	102600	434034430	11610	11600	11610	11600	177
658	20240117	102500	431979640	11590	11590	11590	11590	34
659	20240117	102400	431585580	11560	11560	11560	11560	0
660	20240117	102300	431585580	11560	11550	11560	11550	402
661	20240117	102200	426938990	11550	11550	11550	11550	12
662	20240117	102100	426800390	11540	11540	11540	11530	400
663	20240117	102000	422186390	11530	11530	11530	11530	6
664	20240117	101900	422117210	11510	11510	11510	11510	20
665	20240117	101800	421887010	11500	11510	11510	11500	1145
666	20240117	101700	408719040	11510	11570	11570	11510	309
667	20240117	101600	405160600	11570	11560	11570	11560	700
668	20240117	101500	397063600	11560	11560	11560	11560	3
669	20240117	101400	397028920	11560	11500	11560	11500	993
670	20240117	101300	385609360	11500	11570	11590	11500	3295
671	20240117	101200	347637860	11590	11590	11590	11590	0
672	20240117	101100	347637860	11590	11600	11600	11590	390
673	20240117	101000	343116040	11600	11610	11610	11600	824
674	20240117	100900	333554640	11600	11610	11610	11600	470
675	20240117	100800	328099770	11620	11660	11660	11620	1452
676	20240117	100700	311191710	11660	11660	11660	11660	5
677	20240117	100600	311133410	11660	11660	11660	11650	462
678	20240117	100500	305748690	11660	11660	11660	11660	0
679	20240117	100400	305748690	11660	11680	11680	11660	738
680	20240117	100300	297131470	11690	11700	11700	11690	751
681	20240117	100200	288348570	11700	11710	11710	11700	8
682	20240117	100100	288254920	11710	11710	11710	11710	50
683	20240117	100000	287669420	11710	11710	11710	11710	20
684	20240117	095900	287435220	11680	11690	11690	11680	339
685	20240117	095800	283473370	11690	11790	11790	11690	2619
686	20240117	095700	252806120	11790	11790	11790	11790	100
687	20240117	095600	251627120	11790	11790	11790	11790	15
688	20240117	095500	251450270	11730	11730	11730	11730	15
689	20240117	095400	251274320	11730	11730	11730	11730	120
690	20240117	095300	249866720	11730	11730	11730	11730	50
691	20240117	095200	249280220	11790	11790	11790	11790	23
692	20240117	095100	249009050	11790	11790	11790	11790	2
693	20240117	095000	248985470	11730	11730	11730	11730	400
694	20240117	094900	244293470	11790	11790	11790	11730	44
695	20240117	094800	243777170	11720	11720	11720	11720	0
696	20240117	094700	243777170	11720	11720	11720	11720	0
697	20240117	094600	243777170	11720	11720	11720	11720	0
698	20240117	094500	243777170	11720	11720	11720	11720	0
699	20240117	094400	243777170	11720	11720	11720	11720	1
700	20240117	094300	243765450	11790	11790	11790	11790	12
701	20240117	094200	243623970	11700	11730	11730	11700	94
702	20240117	094100	242521930	11730	11730	11730	11730	5
703	20240117	094000	242463280	11730	11730	11730	11730	10
704	20240117	093900	242345980	11690	11690	11690	11690	121
705	20240117	093800	240931490	11700	11700	11700	11700	49
706	20240117	093700	240358190	11700	11700	11700	11700	31
707	20240117	093600	239995490	11700	11700	11700	11700	18
708	20240117	093500	239784890	11680	11680	11680	11680	0
709	20240117	093400	239784890	11680	11680	11680	11680	193
710	20240117	093300	237530650	11690	11750	11750	11690	2552
711	20240117	093200	207636150	11770	11770	11770	11770	22
712	20240117	093100	207377210	11770	11770	11770	11770	0
713	20240117	093000	207377210	11770	11770	11770	11770	3
714	20240117	092900	207341900	11760	11760	11760	11760	500
715	20240117	092800	201461900	11770	11750	11770	11750	169
716	20240117	092700	199475770	11720	11750	11750	11720	104
717	20240117	092600	198256770	11720	11720	11720	11720	0
718	20240117	092500	198256770	11720	11720	11720	11720	174
719	20240117	092400	196217490	11710	11720	11720	11710	124
720	20240117	092300	194764310	11750	11750	11750	11720	86
721	20240117	092200	193756020	11750	11750	11750	11750	912
722	20240117	092100	183040020	11750	11750	11760	11750	609
723	20240117	092000	175884260	11750	11810	11810	11750	2911
724	20240117	091900	141603920	11810	11810	11810	11810	172
725	20240117	091800	139572600	11810	11810	11810	11800	733
726	20240117	091700	130917190	11810	11820	11820	11800	2963
727	20240117	091600	95922550	11830	11830	11830	11830	0
728	20240117	091500	95922550	11830	11820	11830	11820	51
729	20240117	091400	95319230	11820	11810	11820	11810	141
730	20240117	091300	93653960	11820	11820	11830	11820	814
731	20240117	091200	84032470	11830	11860	11860	11830	2080
732	20240117	091100	59404280	11900	11900	11900	11900	50
733	20240117	091000	58809280	11910	11860	11910	11860	101
734	20240117	090900	57611370	11860	11900	11900	11860	1063
735	20240117	090800	45003750	11900	11900	11900	11900	104
736	20240117	090700	43766150	11910	11900	11910	11890	7
737	20240117	090600	43682810	11900	11950	11950	11890	2057
738	20240117	090500	19204950	11910	12030	12030	11910	1140
739	20240117	090400	5599930	11960	11960	11960	11960	0
740	20240117	090300	5599930	11960	11960	11960	11960	105
741	20240117	090200	4344130	11970	11970	12090	11970	269
742	20240117	090100	1123300	11950	11950	11950	11950	0
743	20240117	090000	1123300	11950	11950	11950	11950	94