KissMeData/330350/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	211400	527374750	8890	8890	8890	8890	1149
3	20240116	211300	527374750	8890	8890	8890	8890	0
4	20240116	211200	527374750	8890	8890	8890	8890	0
5	20240116	211100	527374750	8890	8890	8890	8890	0
6	20240116	211000	527374750	8890	8890	8890	8890	0
7	20240116	210900	527374750	8890	8890	8890	8890	0
8	20240116	210800	527374750	8890	8890	8890	8890	0
9	20240116	210700	527374750	8890	8890	8890	8890	0
10	20240116	210600	527374750	8890	8890	8890	8890	0
11	20240116	210500	527374750	8890	8890	8890	8890	0
12	20240116	210400	527374750	8890	8890	8890	8890	0
13	20240116	210300	527374750	8890	8890	8890	8890	0
14	20240116	210200	527374750	8890	8890	8890	8890	0
15	20240116	210100	527374750	8890	8890	8890	8890	0
16	20240116	210000	527374750	8890	8890	8890	8890	0
17	20240116	205900	527374750	8890	8890	8890	8890	0
18	20240116	205800	527374750	8890	8890	8890	8890	0
19	20240116	205700	527374750	8890	8890	8890	8890	0
20	20240116	205600	527374750	8890	8890	8890	8890	0
21	20240116	205500	527374750	8890	8890	8890	8890	0
22	20240116	205400	527374750	8890	8890	8890	8890	0
23	20240116	205300	527374750	8890	8890	8890	8890	0
24	20240116	205200	527374750	8890	8890	8890	8890	0
25	20240116	205100	527374750	8890	8890	8890	8890	0
26	20240116	205000	527374750	8890	8890	8890	8890	0
27	20240116	204900	527374750	8890	8890	8890	8890	0
28	20240116	204800	527374750	8890	8890	8890	8890	0
29	20240116	204700	527374750	8890	8890	8890	8890	0
30	20240116	204600	527374750	8890	8890	8890	8890	0
31	20240116	204500	527374750	8890	8890	8890	8890	0
32	20240116	204400	527374750	8890	8890	8890	8890	1149
33	20240116	204300	527374750	8890	8890	8890	8890	0
34	20240116	204200	527374750	8890	8890	8890	8890	0
35	20240116	204100	527374750	8890	8890	8890	8890	0
36	20240116	204000	527374750	8890	8890	8890	8890	0
37	20240116	203900	527374750	8890	8890	8890	8890	0
38	20240116	203800	527374750	8890	8890	8890	8890	0
39	20240116	203700	527374750	8890	8890	8890	8890	0
40	20240116	203600	527374750	8890	8890	8890	8890	0
41	20240116	203500	527374750	8890	8890	8890	8890	0
42	20240116	203400	527374750	8890	8890	8890	8890	0
43	20240116	203300	527374750	8890	8890	8890	8890	0
44	20240116	203200	527374750	8890	8890	8890	8890	0
45	20240116	203100	527374750	8890	8890	8890	8890	0
46	20240116	203000	527374750	8890	8890	8890	8890	0
47	20240116	202900	527374750	8890	8890	8890	8890	0
48	20240116	202800	527374750	8890	8890	8890	8890	0
49	20240116	202700	527374750	8890	8890	8890	8890	0
50	20240116	202600	527374750	8890	8890	8890	8890	0
51	20240116	202500	527374750	8890	8890	8890	8890	0
52	20240116	202400	527374750	8890	8890	8890	8890	0
53	20240116	202300	527374750	8890	8890	8890	8890	0
54	20240116	202200	527374750	8890	8890	8890	8890	0
55	20240116	202100	527374750	8890	8890	8890	8890	0
56	20240116	202000	527374750	8890	8890	8890	8890	0
57	20240116	201900	527374750	8890	8890	8890	8890	0
58	20240116	201800	527374750	8890	8890	8890	8890	0
59	20240116	201700	527374750	8890	8890	8890	8890	0
60	20240116	201600	527374750	8890	8890	8890	8890	0
61	20240116	201500	527374750	8890	8890	8890	8890	0
62	20240116	201400	527374750	8890	8890	8890	8890	1149
63	20240116	201300	527374750	8890	8890	8890	8890	0
64	20240116	201200	527374750	8890	8890	8890	8890	0
65	20240116	201100	527374750	8890	8890	8890	8890	0
66	20240116	201000	527374750	8890	8890	8890	8890	0
67	20240116	200900	527374750	8890	8890	8890	8890	0
68	20240116	200800	527374750	8890	8890	8890	8890	0
69	20240116	200700	527374750	8890	8890	8890	8890	0
70	20240116	200600	527374750	8890	8890	8890	8890	0
71	20240116	200500	527374750	8890	8890	8890	8890	0
72	20240116	200400	527374750	8890	8890	8890	8890	0
73	20240116	200300	527374750	8890	8890	8890	8890	0
74	20240116	200200	527374750	8890	8890	8890	8890	0
75	20240116	200100	527374750	8890	8890	8890	8890	0
76	20240116	200000	527374750	8890	8890	8890	8890	0
77	20240116	195900	527374750	8890	8890	8890	8890	0
78	20240116	195800	527374750	8890	8890	8890	8890	0
79	20240116	195700	527374750	8890	8890	8890	8890	0
80	20240116	195600	527374750	8890	8890	8890	8890	0
81	20240116	195500	527374750	8890	8890	8890	8890	0
82	20240116	195400	527374750	8890	8890	8890	8890	0
83	20240116	195300	527374750	8890	8890	8890	8890	0
84	20240116	195200	527374750	8890	8890	8890	8890	0
85	20240116	195100	527374750	8890	8890	8890	8890	0
86	20240116	195000	527374750	8890	8890	8890	8890	0
87	20240116	194900	527374750	8890	8890	8890	8890	0
88	20240116	194800	527374750	8890	8890	8890	8890	0
89	20240116	194700	527374750	8890	8890	8890	8890	0
90	20240116	194600	527374750	8890	8890	8890	8890	0
91	20240116	194500	527374750	8890	8890	8890	8890	0
92	20240116	194400	527374750	8890	8890	8890	8890	1149
93	20240116	194300	527374750	8890	8890	8890	8890	0
94	20240116	194200	527374750	8890	8890	8890	8890	0
95	20240116	194100	527374750	8890	8890	8890	8890	0
96	20240116	194000	527374750	8890	8890	8890	8890	0
97	20240116	193900	527374750	8890	8890	8890	8890	0
98	20240116	193800	527374750	8890	8890	8890	8890	0
99	20240116	193700	527374750	8890	8890	8890	8890	0
100	20240116	193600	527374750	8890	8890	8890	8890	0
101	20240116	193500	527374750	8890	8890	8890	8890	0
102	20240116	193400	527374750	8890	8890	8890	8890	0
103	20240116	193300	527374750	8890	8890	8890	8890	0
104	20240116	193200	527374750	8890	8890	8890	8890	0
105	20240116	193100	527374750	8890	8890	8890	8890	0
106	20240116	193000	527374750	8890	8890	8890	8890	0
107	20240116	192900	527374750	8890	8890	8890	8890	0
108	20240116	192800	527374750	8890	8890	8890	8890	0
109	20240116	192700	527374750	8890	8890	8890	8890	0
110	20240116	192600	527374750	8890	8890	8890	8890	0
111	20240116	192500	527374750	8890	8890	8890	8890	0
112	20240116	192400	527374750	8890	8890	8890	8890	0
113	20240116	192300	527374750	8890	8890	8890	8890	0
114	20240116	192200	527374750	8890	8890	8890	8890	0
115	20240116	192100	527374750	8890	8890	8890	8890	0
116	20240116	192000	527374750	8890	8890	8890	8890	0
117	20240116	191900	527374750	8890	8890	8890	8890	0
118	20240116	191800	527374750	8890	8890	8890	8890	0
119	20240116	191700	527374750	8890	8890	8890	8890	0
120	20240116	191600	527374750	8890	8890	8890	8890	0
121	20240116	191500	527374750	8890	8890	8890	8890	0
122	20240116	191400	527374750	8890	8890	8890	8890	1149
123	20240116	191300	527374750	8890	8890	8890	8890	0
124	20240116	191200	527374750	8890	8890	8890	8890	0
125	20240116	191100	527374750	8890	8890	8890	8890	0
126	20240116	191000	527374750	8890	8890	8890	8890	0
127	20240116	190900	527374750	8890	8890	8890	8890	0
128	20240116	190800	527374750	8890	8890	8890	8890	0
129	20240116	190700	527374750	8890	8890	8890	8890	0
130	20240116	190600	527374750	8890	8890	8890	8890	0
131	20240116	190500	527374750	8890	8890	8890	8890	0
132	20240116	190400	527374750	8890	8890	8890	8890	0
133	20240116	190300	527374750	8890	8890	8890	8890	0
134	20240116	190200	527374750	8890	8890	8890	8890	0
135	20240116	190100	527374750	8890	8890	8890	8890	0
136	20240116	190000	527374750	8890	8890	8890	8890	0
137	20240116	185900	527374750	8890	8890	8890	8890	0
138	20240116	185800	527374750	8890	8890	8890	8890	0
139	20240116	185700	527374750	8890	8890	8890	8890	0
140	20240116	185600	527374750	8890	8890	8890	8890	0
141	20240116	185500	527374750	8890	8890	8890	8890	0
142	20240116	185400	527374750	8890	8890	8890	8890	0
143	20240116	185300	527374750	8890	8890	8890	8890	0
144	20240116	185200	527374750	8890	8890	8890	8890	0
145	20240116	185100	527374750	8890	8890	8890	8890	0
146	20240116	185000	527374750	8890	8890	8890	8890	0
147	20240116	184900	527374750	8890	8890	8890	8890	0
148	20240116	184800	527374750	8890	8890	8890	8890	0
149	20240116	184700	527374750	8890	8890	8890	8890	0
150	20240116	184600	527374750	8890	8890	8890	8890	0
151	20240116	184500	527374750	8890	8890	8890	8890	0
152	20240116	184400	527374750	8890	8890	8890	8890	1149
153	20240116	184300	527374750	8890	8890	8890	8890	0
154	20240116	184200	527374750	8890	8890	8890	8890	0
155	20240116	184100	527374750	8890	8890	8890	8890	0
156	20240116	184000	527374750	8890	8890	8890	8890	0
157	20240116	183900	527374750	8890	8890	8890	8890	0
158	20240116	183800	527374750	8890	8890	8890	8890	0
159	20240116	183700	527374750	8890	8890	8890	8890	0
160	20240116	183600	527374750	8890	8890	8890	8890	0
161	20240116	183500	527374750	8890	8890	8890	8890	0
162	20240116	183400	527374750	8890	8890	8890	8890	0
163	20240116	183300	527374750	8890	8890	8890	8890	0
164	20240116	183200	527374750	8890	8890	8890	8890	0
165	20240116	183100	527374750	8890	8890	8890	8890	0
166	20240116	183000	527374750	8890	8890	8890	8890	0
167	20240116	182900	527374750	8890	8890	8890	8890	0
168	20240116	182800	527374750	8890	8890	8890	8890	0
169	20240116	182700	527374750	8890	8890	8890	8890	0
170	20240116	182600	527374750	8890	8890	8890	8890	0
171	20240116	182500	527374750	8890	8890	8890	8890	0
172	20240116	182400	527374750	8890	8890	8890	8890	0
173	20240116	182300	527374750	8890	8890	8890	8890	0
174	20240116	182200	527374750	8890	8890	8890	8890	0
175	20240116	182100	527374750	8890	8890	8890	8890	0
176	20240116	182000	527374750	8890	8890	8890	8890	0
177	20240116	181900	527374750	8890	8890	8890	8890	0
178	20240116	181800	527374750	8890	8890	8890	8890	0
179	20240116	181700	527374750	8890	8890	8890	8890	0
180	20240116	181600	527374750	8890	8890	8890	8890	0
181	20240116	181500	527374750	8890	8890	8890	8890	0
182	20240116	181400	527374750	8890	8890	8890	8890	1149
183	20240116	181300	527374750	8890	8890	8890	8890	0
184	20240116	181200	527374750	8890	8890	8890	8890	0
185	20240116	181100	527374750	8890	8890	8890	8890	0
186	20240116	181000	527374750	8890	8890	8890	8890	0
187	20240116	180900	527374750	8890	8890	8890	8890	0
188	20240116	180800	527374750	8890	8890	8890	8890	0
189	20240116	180700	527374750	8890	8890	8890	8890	0
190	20240116	180600	527374750	8890	8890	8890	8890	0
191	20240116	180500	527374750	8890	8890	8890	8890	0
192	20240116	180400	527374750	8890	8890	8890	8890	0
193	20240116	180300	527374750	8890	8890	8890	8890	0
194	20240116	180200	527374750	8890	8890	8890	8890	0
195	20240116	180100	527374750	8890	8890	8890	8890	0
196	20240116	180000	527374750	8890	8890	8890	8890	0
197	20240116	175900	527374750	8890	8890	8890	8890	0
198	20240116	175800	527374750	8890	8890	8890	8890	0
199	20240116	175700	527374750	8890	8890	8890	8890	0
200	20240116	175600	527374750	8890	8890	8890	8890	0
201	20240116	175500	527374750	8890	8890	8890	8890	0
202	20240116	175400	527374750	8890	8890	8890	8890	0
203	20240116	175300	527374750	8890	8890	8890	8890	0
204	20240116	175200	527374750	8890	8890	8890	8890	0
205	20240116	175100	527374750	8890	8890	8890	8890	0
206	20240116	175000	527374750	8890	8890	8890	8890	0
207	20240116	174900	527374750	8890	8890	8890	8890	0
208	20240116	174800	527374750	8890	8890	8890	8890	0
209	20240116	174700	527374750	8890	8890	8890	8890	0
210	20240116	174600	527374750	8890	8890	8890	8890	0
211	20240116	174500	527374750	8890	8890	8890	8890	0
212	20240116	174400	527374750	8890	8890	8890	8890	1149
213	20240116	174300	527374750	8890	8890	8890	8890	0
214	20240116	174200	527374750	8890	8890	8890	8890	0
215	20240116	174100	527374750	8890	8890	8890	8890	0
216	20240116	174000	527374750	8890	8890	8890	8890	0
217	20240116	173900	527374750	8890	8890	8890	8890	0
218	20240116	173800	527374750	8890	8890	8890	8890	0
219	20240116	173700	527374750	8890	8890	8890	8890	0
220	20240116	173600	527374750	8890	8890	8890	8890	0
221	20240116	173500	527374750	8890	8890	8890	8890	0
222	20240116	173400	527374750	8890	8890	8890	8890	0
223	20240116	173300	527374750	8890	8890	8890	8890	0
224	20240116	173200	527374750	8890	8890	8890	8890	0
225	20240116	173100	527374750	8890	8890	8890	8890	0
226	20240116	173000	527374750	8890	8890	8890	8890	0
227	20240116	172900	527374750	8890	8890	8890	8890	0
228	20240116	172800	527374750	8890	8890	8890	8890	0
229	20240116	172700	527374750	8890	8890	8890	8890	0
230	20240116	172600	527374750	8890	8890	8890	8890	0
231	20240116	172500	527374750	8890	8890	8890	8890	0
232	20240116	172400	527374750	8890	8890	8890	8890	0
233	20240116	172300	527374750	8890	8890	8890	8890	0
234	20240116	172200	527374750	8890	8890	8890	8890	0
235	20240116	172100	527374750	8890	8890	8890	8890	0
236	20240116	172000	527374750	8890	8890	8890	8890	0
237	20240116	171900	527374750	8890	8890	8890	8890	0
238	20240116	171800	527374750	8890	8890	8890	8890	0
239	20240116	171700	527374750	8890	8890	8890	8890	0
240	20240116	171600	527374750	8890	8890	8890	8890	0
241	20240116	171500	527374750	8890	8890	8890	8890	0
242	20240116	171400	527374750	8890	8890	8890	8890	1149
243	20240116	171300	527374750	8890	8890	8890	8890	0
244	20240116	171200	527374750	8890	8890	8890	8890	0
245	20240116	171100	527374750	8890	8890	8890	8890	0
246	20240116	171000	527374750	8890	8890	8890	8890	0
247	20240116	170900	527374750	8890	8890	8890	8890	0
248	20240116	170800	527374750	8890	8890	8890	8890	0
249	20240116	170700	527374750	8890	8890	8890	8890	0
250	20240116	170600	527374750	8890	8890	8890	8890	0
251	20240116	170500	527374750	8890	8890	8890	8890	0
252	20240116	170400	527374750	8890	8890	8890	8890	0
253	20240116	170300	527374750	8890	8890	8890	8890	0
254	20240116	170200	527374750	8890	8890	8890	8890	0
255	20240116	170100	527374750	8890	8890	8890	8890	0
256	20240116	170000	527374750	8890	8890	8890	8890	0
257	20240116	165900	527374750	8890	8890	8890	8890	0
258	20240116	165800	527374750	8890	8890	8890	8890	0
259	20240116	165700	527374750	8890	8890	8890	8890	0
260	20240116	165600	527374750	8890	8890	8890	8890	0
261	20240116	165500	527374750	8890	8890	8890	8890	0
262	20240116	165400	527374750	8890	8890	8890	8890	0
263	20240116	165300	527374750	8890	8890	8890	8890	0
264	20240116	165200	527374750	8890	8890	8890	8890	0
265	20240116	165100	527374750	8890	8890	8890	8890	0
266	20240116	165000	527374750	8890	8890	8890	8890	0
267	20240116	164900	527374750	8890	8890	8890	8890	0
268	20240116	164800	527374750	8890	8890	8890	8890	0
269	20240116	164700	527374750	8890	8890	8890	8890	0
270	20240116	164600	527374750	8890	8890	8890	8890	0
271	20240116	164500	527374750	8890	8890	8890	8890	0
272	20240116	164400	527374750	8890	8890	8890	8890	1149
273	20240116	164300	527374750	8890	8890	8890	8890	0
274	20240116	164200	527374750	8890	8890	8890	8890	0
275	20240116	164100	527374750	8890	8890	8890	8890	0
276	20240116	164000	527374750	8890	8890	8890	8890	0
277	20240116	163900	527374750	8890	8890	8890	8890	0
278	20240116	163800	527374750	8890	8890	8890	8890	0
279	20240116	163700	527374750	8890	8890	8890	8890	0
280	20240116	163600	527374750	8890	8890	8890	8890	0
281	20240116	163500	527374750	8890	8890	8890	8890	0
282	20240116	163400	527374750	8890	8890	8890	8890	0
283	20240116	163300	527374750	8890	8890	8890	8890	0
284	20240116	163200	527374750	8890	8890	8890	8890	0
285	20240116	163100	527374750	8890	8890	8890	8890	0
286	20240116	163000	527374750	8890	8890	8890	8890	0
287	20240116	162900	527374750	8890	8890	8890	8890	0
288	20240116	162800	527374750	8890	8890	8890	8890	0
289	20240116	162700	527374750	8890	8890	8890	8890	0
290	20240116	162600	527374750	8890	8890	8890	8890	0
291	20240116	162500	527374750	8890	8890	8890	8890	0
292	20240116	162400	527374750	8890	8890	8890	8890	0
293	20240116	162300	527374750	8890	8890	8890	8890	0
294	20240116	162200	527374750	8890	8890	8890	8890	0
295	20240116	162100	527374750	8890	8890	8890	8890	0
296	20240116	162000	527374750	8890	8890	8890	8890	0
297	20240116	161900	527374750	8890	8890	8890	8890	0
298	20240116	161800	527374750	8890	8890	8890	8890	0
299	20240116	161700	527374750	8890	8890	8890	8890	0
300	20240116	161600	527374750	8890	8890	8890	8890	0
301	20240116	161500	527374750	8890	8890	8890	8890	0
302	20240116	161400	527374750	8890	8890	8890	8890	1149
303	20240116	161300	527374750	8890	8890	8890	8890	0
304	20240116	161200	527374750	8890	8890	8890	8890	0
305	20240116	161100	527374750	8890	8890	8890	8890	0
306	20240116	161000	527374750	8890	8890	8890	8890	0
307	20240116	160900	527374750	8890	8890	8890	8890	0
308	20240116	160800	527374750	8890	8890	8890	8890	0
309	20240116	160700	527374750	8890	8890	8890	8890	0
310	20240116	160600	527374750	8890	8890	8890	8890	0
311	20240116	160500	527374750	8890	8890	8890	8890	0
312	20240116	160400	527374750	8890	8890	8890	8890	0
313	20240116	160300	527374750	8890	8890	8890	8890	0
314	20240116	160200	527374750	8890	8890	8890	8890	0
315	20240116	160100	527374750	8890	8890	8890	8890	0
316	20240116	160000	527374750	8890	8890	8890	8890	0
317	20240116	155900	527374750	8890	8890	8890	8890	0
318	20240116	155800	527374750	8890	8890	8890	8890	0
319	20240116	155700	527374750	8890	8890	8890	8890	0
320	20240116	155600	527374750	8890	8890	8890	8890	0
321	20240116	155500	527374750	8890	8890	8890	8890	0
322	20240116	155400	527374750	8890	8890	8890	8890	0
323	20240116	155300	527374750	8890	8890	8890	8890	0
324	20240116	155200	527374750	8890	8890	8890	8890	0
325	20240116	155100	527374750	8890	8890	8890	8890	0
326	20240116	155000	527374750	8890	8890	8890	8890	0
327	20240116	154900	527374750	8890	8890	8890	8890	0
328	20240116	154800	527374750	8890	8890	8890	8890	0
329	20240116	154700	527374750	8890	8890	8890	8890	0
330	20240116	154600	527374750	8890	8890	8890	8890	0
331	20240116	154500	527374750	8890	8890	8890	8890	0
332	20240116	154400	527374750	8890	8890	8890	8890	1149
333	20240116	154300	527374750	8890	8890	8890	8890	0
334	20240116	154200	527374750	8890	8890	8890	8890	0
335	20240116	154100	527374750	8890	8890	8890	8890	0
336	20240116	154000	527374750	8890	8890	8890	8890	0
337	20240116	153900	527374750	8890	8890	8890	8890	0
338	20240116	153800	527374750	8890	8890	8890	8890	0
339	20240116	153700	527374750	8890	8890	8890	8890	0
340	20240116	153600	527374750	8890	8890	8890	8890	0
341	20240116	153500	527374750	8890	8890	8890	8890	0
342	20240116	153400	527374750	8890	8890	8890	8890	0
343	20240116	153300	527374750	8890	8890	8890	8890	0
344	20240116	153200	527374750	8890	8890	8890	8890	0
345	20240116	153100	527374750	8890	8890	8890	8890	0
346	20240116	153000	527374750	8890	8890	8890	8890	1149
347	20240116	152900	517160140	8930	8930	8930	8930	0
348	20240116	152800	517160140	8930	8930	8930	8930	0
349	20240116	152700	517160140	8930	8930	8930	8930	0
350	20240116	152600	517160140	8930	8930	8930	8930	0
351	20240116	152500	517160140	8930	8930	8930	8930	0
352	20240116	152400	517160140	8930	8930	8930	8930	0
353	20240116	152300	517160140	8930	8930	8930	8930	0
354	20240116	152200	517160140	8930	8930	8930	8930	0
355	20240116	152100	517160140	8930	8930	8930	8930	0
356	20240116	152000	517160140	8930	8930	8930	8930	0
357	20240116	151900	517160140	8930	8910	8930	8890	404
358	20240116	151800	513558930	8900	8910	8910	8900	19
359	20240116	151700	513389660	8910	8910	8910	8910	2
360	20240116	151600	513371840	8910	8910	8910	8910	6
361	20240116	151500	513318380	8910	8890	8920	8890	5047
362	20240116	151400	468311170	8870	8870	8870	8870	1
363	20240116	151300	468302300	8890	8860	8890	8860	177
364	20240116	151200	466733590	8860	8860	8860	8860	35
365	20240116	151100	466423490	8860	8860	8860	8860	20
366	20240116	151000	466246290	8860	8860	8860	8860	53
367	20240116	150900	465776710	8860	8860	8860	8860	1
368	20240116	150800	465767850	8860	8860	8860	8860	76
369	20240116	150700	465094490	8860	8860	8860	8860	10
370	20240116	150600	465005890	8880	8880	8880	8880	0
371	20240116	150500	465005890	8880	8880	8880	8880	0
372	20240116	150400	465005890	8880	8850	8880	8850	151
373	20240116	150300	463669210	8850	8850	8850	8850	17
374	20240116	150200	463518760	8850	8850	8850	8850	380
375	20240116	150100	460155760	8850	8850	8850	8850	0
376	20240116	150000	460155760	8850	8850	8850	8850	142
377	20240116	145900	458899060	8900	8900	8900	8900	0
378	20240116	145800	458899060	8900	8900	8900	8900	0
379	20240116	145700	458899060	8900	8900	8900	8900	0
380	20240116	145600	458899060	8900	8900	8900	8900	0
381	20240116	145500	458899060	8900	8900	8900	8900	1
382	20240116	145400	458890160	8850	8850	8850	8850	0
383	20240116	145300	458890160	8850	8850	8850	8850	88
384	20240116	145200	458111360	8860	8860	8860	8860	0
385	20240116	145100	458111360	8860	8860	8860	8860	199
386	20240116	145000	456348220	8850	8860	8860	8850	308
387	20240116	144900	453622340	8860	8860	8860	8860	135
388	20240116	144800	452426240	8860	8860	8860	8860	0
389	20240116	144700	452426240	8860	8860	8860	8860	0
390	20240116	144600	452426240	8860	8860	8860	8860	505
391	20240116	144500	447951940	8870	8870	8870	8870	395
392	20240116	144400	444448290	8880	8880	8880	8880	0
393	20240116	144300	444448290	8880	8880	8880	8880	323
394	20240116	144200	441580050	8920	8920	8920	8920	0
395	20240116	144100	441580050	8920	8920	8920	8920	0
396	20240116	144000	441580050	8920	8910	8920	8890	169
397	20240116	143900	440077530	8880	8880	8880	8880	26
398	20240116	143800	439846650	8920	8910	8920	8880	43
399	20240116	143700	439464670	8920	8880	8920	8880	184
400	20240116	143600	437824150	8920	8880	8920	8880	44
401	20240116	143500	437433390	8880	8880	8880	8880	46
402	20240116	143400	437024910	8920	8880	8920	8880	34
403	20240116	143300	436722950	8920	8890	8920	8880	328
404	20240116	143200	433807130	8920	8920	8920	8920	0
405	20240116	143100	433807130	8920	8920	8920	8920	0
406	20240116	143000	433807130	8920	8920	8920	8920	93
407	20240116	142900	432977570	8920	8900	8920	8900	160
408	20240116	142800	431552920	8900	8900	8900	8900	0
409	20240116	142700	431552920	8900	8900	8900	8900	0
410	20240116	142600	431552920	8900	8900	8900	8900	11
411	20240116	142500	431455020	8890	8890	8890	8890	0
412	20240116	142400	431455020	8890	8890	8890	8890	0
413	20240116	142300	431455020	8890	8890	8890	8890	0
414	20240116	142200	431455020	8890	8890	8890	8890	0
415	20240116	142100	431455020	8890	8890	8890	8890	0
416	20240116	142000	431455020	8890	8890	8890	8890	72
417	20240116	141900	430814940	8890	8890	8890	8890	0
418	20240116	141800	430814940	8890	8890	8890	8890	81
419	20240116	141700	430094850	8890	8890	8890	8890	0
420	20240116	141600	430094850	8890	8890	8890	8890	0
421	20240116	141500	430094850	8890	8890	8890	8890	8
422	20240116	141400	430023730	8900	8900	8900	8900	25
423	20240116	141300	429801230	8900	8900	8900	8900	0
424	20240116	141200	429801230	8900	8900	8900	8900	3
425	20240116	141100	429774530	8900	8900	8900	8900	0
426	20240116	141000	429774530	8900	8900	8900	8900	0
427	20240116	140900	429774530	8900	8900	8900	8900	1000
428	20240116	140800	420874530	8900	8900	8900	8900	0
429	20240116	140700	420874530	8900	8900	8900	8900	110
430	20240116	140600	419895530	8900	8880	8900	8880	126
431	20240116	140500	418775570	8880	8880	8880	8880	0
432	20240116	140400	418775570	8880	8900	8900	8880	539
433	20240116	140300	413979350	8900	8900	8900	8900	0
434	20240116	140200	413979350	8900	8900	8900	8900	5
435	20240116	140100	413934850	8900	8900	8900	8900	15
436	20240116	140000	413801350	8890	8890	8890	8890	50
437	20240116	135900	413356850	8880	8880	8880	8880	13
438	20240116	135800	413241410	8900	8900	8900	8900	0
439	20240116	135700	413241410	8900	8900	8900	8900	0
440	20240116	135600	413241410	8900	8900	8900	8900	0
441	20240116	135500	413241410	8900	8900	8900	8900	0
442	20240116	135400	413241410	8900	8900	8900	8900	0
443	20240116	135300	413241410	8900	8900	8900	8900	0
444	20240116	135200	413241410	8900	8900	8900	8900	0
445	20240116	135100	413241410	8900	8860	8900	8860	20
446	20240116	135000	413063810	8870	8870	8870	8870	115
447	20240116	134900	412043760	8900	8900	8900	8900	0
448	20240116	134800	412043760	8900	8900	8900	8900	0
449	20240116	134700	412043760	8900	8900	8900	8900	0
450	20240116	134600	412043760	8900	8900	8900	8900	0
451	20240116	134500	412043760	8900	8900	8900	8900	1
452	20240116	134400	412034860	8860	8870	8870	8860	71
453	20240116	134300	411405670	8880	8880	8880	8880	0
454	20240116	134200	411405670	8880	8880	8880	8880	0
455	20240116	134100	411405670	8880	8880	8880	8880	15
456	20240116	134000	411272470	8900	8900	8900	8900	0
457	20240116	133900	411272470	8900	8900	8900	8900	0
458	20240116	133800	411272470	8900	8900	8900	8900	0
459	20240116	133700	411272470	8900	8880	8900	8880	21
460	20240116	133600	411085970	8900	8900	8900	8900	100
461	20240116	133500	410195970	8900	8900	8900	8900	10
462	20240116	133400	410106970	8900	8900	8900	8900	10
463	20240116	133300	410017970	8900	8880	8900	8880	503
464	20240116	133200	405541470	8890	8890	8890	8890	0
465	20240116	133100	405541470	8890	8890	8890	8890	0
466	20240116	133000	405541470	8890	8890	8890	8890	0
467	20240116	132900	405541470	8890	8890	8890	8890	0
468	20240116	132800	405541470	8890	8890	8890	8890	1129
469	20240116	132700	395504660	8890	8890	8890	8890	0
470	20240116	132600	395504660	8890	8890	8890	8890	8
471	20240116	132500	395433540	8860	8860	8890	8860	18
472	20240116	132400	395274030	8860	8870	8870	8860	15
473	20240116	132300	395141110	8890	8890	8890	8890	0
474	20240116	132200	395141110	8890	8890	8890	8890	0
475	20240116	132100	395141110	8890	8890	8890	8890	0
476	20240116	132000	395141110	8890	8890	8890	8890	0
477	20240116	131900	395141110	8890	8890	8890	8890	0
478	20240116	131800	395141110	8890	8890	8890	8890	2
479	20240116	131700	395123330	8850	8860	8860	8850	48
480	20240116	131600	394698500	8890	8890	8890	8890	0
481	20240116	131500	394698500	8890	8890	8890	8890	0
482	20240116	131400	394698500	8890	8890	8890	8890	0
483	20240116	131300	394698500	8890	8860	8890	8850	299
484	20240116	131200	392052060	8890	8890	8890	8890	1
485	20240116	131100	392043170	8860	8860	8860	8860	300
486	20240116	131000	389385170	8870	8870	8870	8870	0
487	20240116	130900	389385170	8870	8870	8870	8870	0
488	20240116	130800	389385170	8870	8870	8870	8870	200
489	20240116	130700	387611170	8900	8900	8900	8900	0
490	20240116	130600	387611170	8900	8900	8900	8900	10
491	20240116	130500	387522170	8880	8880	8880	8880	0
492	20240116	130400	387522170	8880	8880	8880	8880	21
493	20240116	130300	387335690	8900	8900	8900	8900	0
494	20240116	130200	387335690	8900	8900	8900	8900	0
495	20240116	130100	387335690	8900	8900	8900	8900	3
496	20240116	130000	387308990	8910	8910	8910	8910	0
497	20240116	125900	387308990	8910	8910	8910	8910	0
498	20240116	125800	387308990	8910	8910	8910	8910	0
499	20240116	125700	387308990	8910	8910	8910	8910	0
500	20240116	125600	387308990	8910	8910	8910	8910	66
501	20240116	125500	386720930	8900	8900	8900	8900	0
502	20240116	125400	386720930	8900	8900	8900	8900	100
503	20240116	125300	385830930	8910	8900	8910	8900	76
504	20240116	125200	385154430	8900	8900	8900	8900	0
505	20240116	125100	385154430	8900	8870	8900	8870	4
506	20240116	125000	385118920	8880	8880	8880	8880	0
507	20240116	124900	385118920	8880	8880	8880	8880	0
508	20240116	124800	385118920	8880	8890	8890	8880	203
509	20240116	124700	383316180	8890	8890	8890	8890	0
510	20240116	124600	383316180	8890	8890	8890	8890	0
511	20240116	124500	383316180	8890	8890	8890	8890	0
512	20240116	124400	383316180	8890	8890	8890	8890	30
513	20240116	124300	383049480	8890	8890	8890	8890	0
514	20240116	124200	383049480	8890	8890	8890	8890	30
515	20240116	124100	382782780	8900	8900	8900	8900	0
516	20240116	124000	382782780	8900	8900	8900	8900	5
517	20240116	123900	382738280	8900	8900	8900	8900	0
518	20240116	123800	382738280	8900	8900	8900	8900	200
519	20240116	123700	380958280	8910	8910	8910	8910	0
520	20240116	123600	380958280	8910	8910	8910	8910	20
521	20240116	123500	380780080	8920	8920	8920	8920	0
522	20240116	123400	380780080	8920	8920	8920	8920	0
523	20240116	123300	380780080	8920	8920	8920	8920	0
524	20240116	123200	380780080	8920	8920	8920	8920	0
525	20240116	123100	380780080	8920	8920	8920	8920	0
526	20240116	123000	380780080	8920	8920	8920	8920	0
527	20240116	122900	380780080	8920	8920	8920	8920	0
528	20240116	122800	380780080	8920	8920	8920	8920	0
529	20240116	122700	380780080	8920	8920	8920	8920	0
530	20240116	122600	380780080	8920	8920	8920	8920	56
531	20240116	122500	380280560	8920	8920	8920	8920	0
532	20240116	122400	380280560	8920	8920	8920	8920	1
533	20240116	122300	380271640	8880	8920	8920	8880	112
534	20240116	122200	379275050	8890	8890	8890	8890	169
535	20240116	122100	377772640	8880	8880	8880	8880	80
536	20240116	122000	377062240	8870	8870	8870	8870	0
537	20240116	121900	377062240	8870	8870	8870	8870	0
538	20240116	121800	377062240	8870	8870	8870	8870	0
539	20240116	121700	377062240	8870	8870	8870	8870	0
540	20240116	121600	377062240	8870	8870	8870	8870	0
541	20240116	121500	377062240	8870	8870	8870	8870	0
542	20240116	121400	377062240	8870	8870	8870	8870	0
543	20240116	121300	377062240	8870	8870	8870	8870	45
544	20240116	121200	376663090	8870	8870	8870	8870	0
545	20240116	121100	376663090	8870	8870	8870	8870	12
546	20240116	121000	376556650	8860	8860	8860	8860	100
547	20240116	120900	375670650	8870	8870	8870	8870	0
548	20240116	120800	375670650	8870	8870	8870	8870	20
549	20240116	120700	375493250	8860	8860	8860	8860	4
550	20240116	120600	375457810	8860	8860	8860	8860	0
551	20240116	120500	375457810	8860	8860	8860	8860	0
552	20240116	120400	375457810	8860	8860	8860	8860	3
553	20240116	120300	375431230	8860	8860	8860	8860	0
554	20240116	120200	375431230	8860	8860	8860	8860	1
555	20240116	120100	375422370	8860	8860	8860	8860	0
556	20240116	120000	375422370	8860	8860	8860	8860	0
557	20240116	115900	375422370	8860	8860	8860	8860	0
558	20240116	115800	375422370	8860	8860	8860	8860	190
559	20240116	115700	373738970	8860	8860	8860	8860	0
560	20240116	115600	373738970	8860	8860	8860	8860	0
561	20240116	115500	373738970	8860	8860	8860	8860	101
562	20240116	115400	372844110	8870	8870	8870	8870	33
563	20240116	115300	372551400	8880	8880	8880	8880	20
564	20240116	115200	372373800	8890	8890	8890	8890	31
565	20240116	115100	372098210	8890	8890	8890	8890	0
566	20240116	115000	372098210	8890	8890	8890	8890	268
567	20240116	114900	369715690	8920	8920	8920	8920	1
568	20240116	114800	369706770	8900	8900	8900	8900	405
569	20240116	114700	366102270	8900	8900	8900	8900	10
570	20240116	114600	366013270	8910	8910	8910	8910	0
571	20240116	114500	366013270	8910	8910	8910	8910	106
572	20240116	114400	365068810	8910	8920	8920	8910	30
573	20240116	114300	364801310	8920	8920	8920	8920	0
574	20240116	114200	364801310	8920	8920	8920	8920	4
575	20240116	114100	364765630	8930	8930	8930	8930	0
576	20240116	114000	364765630	8930	8930	8930	8930	0
577	20240116	113900	364765630	8930	8910	8930	8910	102
578	20240116	113800	363856770	8910	8910	8910	8910	0
579	20240116	113700	363856770	8910	8910	8910	8910	110
580	20240116	113600	362876670	8940	8940	8940	8940	0
581	20240116	113500	362876670	8940	8940	8940	8940	0
582	20240116	113400	362876670	8940	8940	8940	8940	0
583	20240116	113300	362876670	8940	8940	8940	8940	0
584	20240116	113200	362876670	8940	8940	8940	8940	0
585	20240116	113100	362876670	8940	8910	8940	8910	228
586	20240116	113000	360844830	8930	8930	8930	8930	0
587	20240116	112900	360844830	8930	8930	8930	8930	0
588	20240116	112800	360844830	8930	8930	8930	8930	0
589	20240116	112700	360844830	8930	8930	8930	8930	0
590	20240116	112600	360844830	8930	8910	8930	8910	523
591	20240116	112500	356184880	8940	8910	8940	8910	2
592	20240116	112400	356167030	8920	8920	8920	8920	0
593	20240116	112300	356167030	8920	8940	8940	8920	454
594	20240116	112200	352116850	8940	8940	8940	8940	92
595	20240116	112100	351294370	8940	8940	8940	8940	0
596	20240116	112000	351294370	8940	8940	8940	8940	1
597	20240116	111900	351285430	8920	8930	8930	8920	311
598	20240116	111800	348511080	8950	8940	8950	8940	183
599	20240116	111700	346875010	8940	8940	8940	8940	0
600	20240116	111600	346875010	8940	8940	8940	8940	0
601	20240116	111500	346875010	8940	8940	8940	8940	0
602	20240116	111400	346875010	8940	8940	8940	8940	577
603	20240116	111300	341716630	8950	8950	8950	8950	0
604	20240116	111200	341716630	8950	8950	8950	8950	0
605	20240116	111100	341716630	8950	8950	8950	8950	0
606	20240116	111000	341716630	8950	8950	8950	8950	311
607	20240116	110900	338933180	8940	8940	8940	8940	0
608	20240116	110800	338933180	8940	8930	8940	8930	577
609	20240116	110700	333778570	8930	8930	8930	8930	39
610	20240116	110600	333430300	8930	8920	8930	8910	235
611	20240116	110500	331335190	8920	8920	8920	8920	68
612	20240116	110400	330728630	8920	8920	8920	8920	2
613	20240116	110300	330710790	8920	8920	8920	8920	0
614	20240116	110200	330710790	8920	8920	8920	8920	1
615	20240116	110100	330701870	8920	8920	8920	8920	1
616	20240116	110000	330692950	8910	8910	8910	8910	34
617	20240116	105900	330390010	8910	8910	8910	8910	0
618	20240116	105800	330390010	8910	8910	8910	8910	45
619	20240116	105700	329989060	8910	8910	8910	8910	0
620	20240116	105600	329989060	8910	8910	8910	8910	9
621	20240116	105500	329908870	8910	8900	8910	8900	11
622	20240116	105400	329810870	8910	8910	8910	8910	0
623	20240116	105300	329810870	8910	8910	8910	8910	0
624	20240116	105200	329810870	8910	8910	8910	8910	0
625	20240116	105100	329810870	8910	8910	8910	8910	2
626	20240116	105000	329793050	8910	8910	8910	8910	0
627	20240116	104900	329793050	8910	8910	8910	8910	0
628	20240116	104800	329793050	8910	8910	8910	8910	1
629	20240116	104700	329784140	8910	8910	8910	8910	0
630	20240116	104600	329784140	8910	8910	8910	8910	0
631	20240116	104500	329784140	8910	8910	8910	8910	0
632	20240116	104400	329784140	8910	8910	8910	8910	336
633	20240116	104300	326790380	8870	8870	8870	8870	0
634	20240116	104200	326790380	8870	8900	8910	8870	218
635	20240116	104100	324853880	8910	8910	8910	8910	0
636	20240116	104000	324853880	8910	8910	8910	8910	0
637	20240116	103900	324853880	8910	8900	8910	8900	348
638	20240116	103800	321753600	8900	8900	8900	8900	256
639	20240116	103700	319475200	8870	8870	8870	8870	0
640	20240116	103600	319475200	8870	8870	8870	8870	0
641	20240116	103500	319475200	8870	8870	8870	8870	63
642	20240116	103400	318916390	8900	8890	8900	8890	305
643	20240116	103300	316204160	8890	8890	8890	8890	0
644	20240116	103200	316204160	8890	8890	8890	8890	3
645	20240116	103100	316177490	8880	8880	8880	8880	53
646	20240116	103000	315706850	8850	8850	8850	8850	100
647	20240116	102900	314821850	8850	8870	8880	8850	82
648	20240116	102800	314096100	8850	8880	8880	8850	107
649	20240116	102700	313146840	8850	8850	8850	8850	0
650	20240116	102600	313146840	8850	8850	8850	8850	120
651	20240116	102500	312084840	8850	8850	8850	8850	70
652	20240116	102400	311465340	8880	8880	8880	8880	2
653	20240116	102300	311447580	8850	8870	8880	8850	210
654	20240116	102200	309588870	8880	8850	8880	8850	102
655	20240116	102100	308683170	8850	8850	8850	8850	0
656	20240116	102000	308683170	8850	8840	8850	8840	343
657	20240116	101900	305647750	8840	8840	8840	8840	10
658	20240116	101800	305559350	8880	8880	8880	8880	0
659	20240116	101700	305559350	8880	8880	8880	8880	100
660	20240116	101600	304671350	8880	8870	8880	8870	31
661	20240116	101500	304396310	8870	8860	8870	8860	180
662	20240116	101400	302799750	8870	8870	8870	8870	100
663	20240116	101300	301912750	8870	8850	8870	8820	233
664	20240116	101200	299850870	8850	8820	8850	8810	245
665	20240116	101100	297691260	8810	8800	8810	8800	7
666	20240116	101000	297629650	8800	8800	8800	8800	113
667	20240116	100900	296635250	8790	8810	8850	8790	645
668	20240116	100800	290960910	8800	8800	8800	8800	45
669	20240116	100700	290564910	8800	8800	8800	8800	263
670	20240116	100600	288250510	8800	8800	8800	8800	3
671	20240116	100500	288224110	8810	8830	8830	8800	9287
672	20240116	100400	206391070	8830	8840	8840	8830	1606
673	20240116	100300	192202820	8850	8850	8850	8850	885
674	20240116	100200	184370570	8850	8850	8850	8850	100
675	20240116	100100	183485570	8850	8860	8860	8850	7
676	20240116	100000	183423560	8900	8870	8900	8870	15
677	20240116	095900	183290210	8850	8860	8860	8850	647
678	20240116	095800	177563730	8900	8900	8900	8900	11
679	20240116	095700	177465830	8860	8900	8900	8860	325
680	20240116	095600	174582970	8900	8900	8900	8900	506
681	20240116	095500	170079570	8870	8870	8870	8870	0
682	20240116	095400	170079570	8870	8870	8870	8860	796
683	20240116	095300	163019370	8870	8870	8870	8870	188
684	20240116	095200	161351810	8850	8860	8860	8850	485
685	20240116	095100	157058450	8860	8860	8860	8860	0
686	20240116	095000	157058450	8860	8870	8870	8860	258
687	20240116	094900	154771030	8870	8880	8880	8870	850
688	20240116	094800	147223500	8890	8890	8890	8890	3
689	20240116	094700	147196830	8890	8890	8890	8890	597
690	20240116	094600	141889500	8900	8890	8900	8890	491
691	20240116	094500	137521600	8900	8900	8900	8890	303
692	20240116	094400	134826900	8910	8900	8910	8900	303
693	20240116	094300	132129290	8910	8910	8910	8910	50
694	20240116	094200	131683790	8910	8910	8910	8910	305
695	20240116	094100	128966240	8910	8910	8910	8910	18
696	20240116	094000	128805860	8980	8980	8980	8980	1
697	20240116	093900	128796880	8910	8910	8910	8910	123
698	20240116	093800	127700950	8980	8980	8980	8980	0
699	20240116	093700	127700950	8980	8940	8980	8920	203
700	20240116	093600	125886120	8940	8950	8960	8940	289
701	20240116	093500	123299480	8960	8960	8960	8960	30
702	20240116	093400	123030680	8960	8960	8960	8960	11
703	20240116	093300	122932120	8960	8980	8980	8960	2
704	20240116	093200	122914180	9000	9000	9000	9000	0
705	20240116	093100	122914180	9000	9000	9000	9000	247
706	20240116	093000	120691180	8950	8950	8950	8950	1
707	20240116	092900	120682230	8940	8940	8940	8940	200
708	20240116	092800	118894230	8940	8960	8960	8940	2208
709	20240116	092700	99143530	8960	8960	8960	8960	0
710	20240116	092600	99143530	8960	9000	9000	8960	460
711	20240116	092500	95013610	9000	9000	9000	9000	0
712	20240116	092400	95013610	9000	9000	9000	9000	0
713	20240116	092300	95013610	9000	9030	9030	9000	18
714	20240116	092200	94851480	9020	9030	9030	9020	131
715	20240116	092100	93668860	9030	9030	9030	9030	0
716	20240116	092000	93668860	9030	9030	9030	9030	0
717	20240116	091900	93668860	9030	9030	9040	9030	556
718	20240116	091800	88648170	9040	9040	9040	9040	0
719	20240116	091700	88648170	9040	9010	9040	9010	368
720	20240116	091600	85325960	9020	9010	9020	9010	609
721	20240116	091500	79837160	9010	8970	9010	8970	43
722	20240116	091400	79450530	8970	8970	8970	8970	42
723	20240116	091300	79073790	8970	8960	9020	8960	122
724	20240116	091200	77979420	8960	8980	9020	8960	652
725	20240116	091100	72118770	8970	8970	8970	8970	0
726	20240116	091000	72118770	8970	8970	8970	8970	1
727	20240116	090900	72109800	8960	8950	8960	8950	37
728	20240116	090800	71778640	8990	8950	8990	8950	1159
729	20240116	090700	61386900	8940	8920	8940	8920	582
730	20240116	090600	56193820	8920	8950	8950	8920	139
731	20240116	090500	54953610	8960	8960	8960	8960	0
732	20240116	090400	54953610	8960	8960	8960	8960	100
733	20240116	090300	54057610	8860	8910	8910	8860	158
734	20240116	090200	52649930	8910	8850	8910	8850	173
735	20240116	090100	51111080	8910	8910	8910	8910	17
736	20240116	090000	50959610	8910	8830	8910	8830	5771