KissMeData/396300/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	212900	494216865	4065	4065	4065	4065	1259
3	20240112	212800	494216865	4065	4065	4065	4065	0
4	20240112	212700	494216865	4065	4065	4065	4065	0
5	20240112	212600	494216865	4065	4065	4065	4065	0
6	20240112	212500	494216865	4065	4065	4065	4065	0
7	20240112	212400	494216865	4065	4065	4065	4065	0
8	20240112	212300	494216865	4065	4065	4065	4065	0
9	20240112	212200	494216865	4065	4065	4065	4065	0
10	20240112	212100	494216865	4065	4065	4065	4065	0
11	20240112	212000	494216865	4065	4065	4065	4065	0
12	20240112	211900	494216865	4065	4065	4065	4065	0
13	20240112	211800	494216865	4065	4065	4065	4065	0
14	20240112	211700	494216865	4065	4065	4065	4065	0
15	20240112	211600	494216865	4065	4065	4065	4065	0
16	20240112	211500	494216865	4065	4065	4065	4065	0
17	20240112	211400	494216865	4065	4065	4065	4065	0
18	20240112	211300	494216865	4065	4065	4065	4065	0
19	20240112	211200	494216865	4065	4065	4065	4065	0
20	20240112	211100	494216865	4065	4065	4065	4065	0
21	20240112	211000	494216865	4065	4065	4065	4065	0
22	20240112	210900	494216865	4065	4065	4065	4065	0
23	20240112	210800	494216865	4065	4065	4065	4065	0
24	20240112	210700	494216865	4065	4065	4065	4065	0
25	20240112	210600	494216865	4065	4065	4065	4065	0
26	20240112	210500	494216865	4065	4065	4065	4065	0
27	20240112	210400	494216865	4065	4065	4065	4065	0
28	20240112	210300	494216865	4065	4065	4065	4065	0
29	20240112	210200	494216865	4065	4065	4065	4065	0
30	20240112	210100	494216865	4065	4065	4065	4065	0
31	20240112	210000	494216865	4065	4065	4065	4065	0
32	20240112	205900	494216865	4065	4065	4065	4065	1259
33	20240112	205800	494216865	4065	4065	4065	4065	0
34	20240112	205700	494216865	4065	4065	4065	4065	0
35	20240112	205600	494216865	4065	4065	4065	4065	0
36	20240112	205500	494216865	4065	4065	4065	4065	0
37	20240112	205400	494216865	4065	4065	4065	4065	0
38	20240112	205300	494216865	4065	4065	4065	4065	0
39	20240112	205200	494216865	4065	4065	4065	4065	0
40	20240112	205100	494216865	4065	4065	4065	4065	0
41	20240112	205000	494216865	4065	4065	4065	4065	0
42	20240112	204900	494216865	4065	4065	4065	4065	0
43	20240112	204800	494216865	4065	4065	4065	4065	0
44	20240112	204700	494216865	4065	4065	4065	4065	0
45	20240112	204600	494216865	4065	4065	4065	4065	0
46	20240112	204500	494216865	4065	4065	4065	4065	0
47	20240112	204400	494216865	4065	4065	4065	4065	0
48	20240112	204300	494216865	4065	4065	4065	4065	0
49	20240112	204200	494216865	4065	4065	4065	4065	0
50	20240112	204100	494216865	4065	4065	4065	4065	0
51	20240112	204000	494216865	4065	4065	4065	4065	0
52	20240112	203900	494216865	4065	4065	4065	4065	0
53	20240112	203800	494216865	4065	4065	4065	4065	0
54	20240112	203700	494216865	4065	4065	4065	4065	0
55	20240112	203600	494216865	4065	4065	4065	4065	0
56	20240112	203500	494216865	4065	4065	4065	4065	0
57	20240112	203400	494216865	4065	4065	4065	4065	0
58	20240112	203300	494216865	4065	4065	4065	4065	0
59	20240112	203200	494216865	4065	4065	4065	4065	0
60	20240112	203100	494216865	4065	4065	4065	4065	0
61	20240112	203000	494216865	4065	4065	4065	4065	0
62	20240112	202900	494216865	4065	4065	4065	4065	1259
63	20240112	202800	494216865	4065	4065	4065	4065	0
64	20240112	202700	494216865	4065	4065	4065	4065	0
65	20240112	202600	494216865	4065	4065	4065	4065	0
66	20240112	202500	494216865	4065	4065	4065	4065	0
67	20240112	202400	494216865	4065	4065	4065	4065	0
68	20240112	202300	494216865	4065	4065	4065	4065	0
69	20240112	202200	494216865	4065	4065	4065	4065	0
70	20240112	202100	494216865	4065	4065	4065	4065	0
71	20240112	202000	494216865	4065	4065	4065	4065	0
72	20240112	201900	494216865	4065	4065	4065	4065	0
73	20240112	201800	494216865	4065	4065	4065	4065	0
74	20240112	201700	494216865	4065	4065	4065	4065	0
75	20240112	201600	494216865	4065	4065	4065	4065	0
76	20240112	201500	494216865	4065	4065	4065	4065	0
77	20240112	201400	494216865	4065	4065	4065	4065	0
78	20240112	201300	494216865	4065	4065	4065	4065	0
79	20240112	201200	494216865	4065	4065	4065	4065	0
80	20240112	201100	494216865	4065	4065	4065	4065	0
81	20240112	201000	494216865	4065	4065	4065	4065	0
82	20240112	200900	494216865	4065	4065	4065	4065	0
83	20240112	200800	494216865	4065	4065	4065	4065	0
84	20240112	200700	494216865	4065	4065	4065	4065	0
85	20240112	200600	494216865	4065	4065	4065	4065	0
86	20240112	200500	494216865	4065	4065	4065	4065	0
87	20240112	200400	494216865	4065	4065	4065	4065	0
88	20240112	200300	494216865	4065	4065	4065	4065	0
89	20240112	200200	494216865	4065	4065	4065	4065	0
90	20240112	200100	494216865	4065	4065	4065	4065	0
91	20240112	200000	494216865	4065	4065	4065	4065	0
92	20240112	195900	494216865	4065	4065	4065	4065	1259
93	20240112	195800	494216865	4065	4065	4065	4065	0
94	20240112	195700	494216865	4065	4065	4065	4065	0
95	20240112	195600	494216865	4065	4065	4065	4065	0
96	20240112	195500	494216865	4065	4065	4065	4065	0
97	20240112	195400	494216865	4065	4065	4065	4065	0
98	20240112	195300	494216865	4065	4065	4065	4065	0
99	20240112	195200	494216865	4065	4065	4065	4065	0
100	20240112	195100	494216865	4065	4065	4065	4065	0
101	20240112	195000	494216865	4065	4065	4065	4065	0
102	20240112	194900	494216865	4065	4065	4065	4065	0
103	20240112	194800	494216865	4065	4065	4065	4065	0
104	20240112	194700	494216865	4065	4065	4065	4065	0
105	20240112	194600	494216865	4065	4065	4065	4065	0
106	20240112	194500	494216865	4065	4065	4065	4065	0
107	20240112	194400	494216865	4065	4065	4065	4065	0
108	20240112	194300	494216865	4065	4065	4065	4065	0
109	20240112	194200	494216865	4065	4065	4065	4065	0
110	20240112	194100	494216865	4065	4065	4065	4065	0
111	20240112	194000	494216865	4065	4065	4065	4065	0
112	20240112	193900	494216865	4065	4065	4065	4065	0
113	20240112	193800	494216865	4065	4065	4065	4065	0
114	20240112	193700	494216865	4065	4065	4065	4065	0
115	20240112	193600	494216865	4065	4065	4065	4065	0
116	20240112	193500	494216865	4065	4065	4065	4065	0
117	20240112	193400	494216865	4065	4065	4065	4065	0
118	20240112	193300	494216865	4065	4065	4065	4065	0
119	20240112	193200	494216865	4065	4065	4065	4065	0
120	20240112	193100	494216865	4065	4065	4065	4065	0
121	20240112	193000	494216865	4065	4065	4065	4065	0
122	20240112	192900	494216865	4065	4065	4065	4065	1259
123	20240112	192800	494216865	4065	4065	4065	4065	0
124	20240112	192700	494216865	4065	4065	4065	4065	0
125	20240112	192600	494216865	4065	4065	4065	4065	0
126	20240112	192500	494216865	4065	4065	4065	4065	0
127	20240112	192400	494216865	4065	4065	4065	4065	0
128	20240112	192300	494216865	4065	4065	4065	4065	0
129	20240112	192200	494216865	4065	4065	4065	4065	0
130	20240112	192100	494216865	4065	4065	4065	4065	0
131	20240112	192000	494216865	4065	4065	4065	4065	0
132	20240112	191900	494216865	4065	4065	4065	4065	0
133	20240112	191800	494216865	4065	4065	4065	4065	0
134	20240112	191700	494216865	4065	4065	4065	4065	0
135	20240112	191600	494216865	4065	4065	4065	4065	0
136	20240112	191500	494216865	4065	4065	4065	4065	0
137	20240112	191400	494216865	4065	4065	4065	4065	0
138	20240112	191300	494216865	4065	4065	4065	4065	0
139	20240112	191200	494216865	4065	4065	4065	4065	0
140	20240112	191100	494216865	4065	4065	4065	4065	0
141	20240112	191000	494216865	4065	4065	4065	4065	0
142	20240112	190900	494216865	4065	4065	4065	4065	0
143	20240112	190800	494216865	4065	4065	4065	4065	0
144	20240112	190700	494216865	4065	4065	4065	4065	0
145	20240112	190600	494216865	4065	4065	4065	4065	0
146	20240112	190500	494216865	4065	4065	4065	4065	0
147	20240112	190400	494216865	4065	4065	4065	4065	0
148	20240112	190300	494216865	4065	4065	4065	4065	0
149	20240112	190200	494216865	4065	4065	4065	4065	0
150	20240112	190100	494216865	4065	4065	4065	4065	0
151	20240112	190000	494216865	4065	4065	4065	4065	0
152	20240112	185900	494216865	4065	4065	4065	4065	1259
153	20240112	185800	494216865	4065	4065	4065	4065	0
154	20240112	185700	494216865	4065	4065	4065	4065	0
155	20240112	185600	494216865	4065	4065	4065	4065	0
156	20240112	185500	494216865	4065	4065	4065	4065	0
157	20240112	185400	494216865	4065	4065	4065	4065	0
158	20240112	185300	494216865	4065	4065	4065	4065	0
159	20240112	185200	494216865	4065	4065	4065	4065	0
160	20240112	185100	494216865	4065	4065	4065	4065	0
161	20240112	185000	494216865	4065	4065	4065	4065	0
162	20240112	184900	494216865	4065	4065	4065	4065	0
163	20240112	184800	494216865	4065	4065	4065	4065	0
164	20240112	184700	494216865	4065	4065	4065	4065	0
165	20240112	184600	494216865	4065	4065	4065	4065	0
166	20240112	184500	494216865	4065	4065	4065	4065	0
167	20240112	184400	494216865	4065	4065	4065	4065	0
168	20240112	184300	494216865	4065	4065	4065	4065	0
169	20240112	184200	494216865	4065	4065	4065	4065	0
170	20240112	184100	494216865	4065	4065	4065	4065	0
171	20240112	184000	494216865	4065	4065	4065	4065	0
172	20240112	183900	494216865	4065	4065	4065	4065	0
173	20240112	183800	494216865	4065	4065	4065	4065	0
174	20240112	183700	494216865	4065	4065	4065	4065	0
175	20240112	183600	494216865	4065	4065	4065	4065	0
176	20240112	183500	494216865	4065	4065	4065	4065	0
177	20240112	183400	494216865	4065	4065	4065	4065	0
178	20240112	183300	494216865	4065	4065	4065	4065	0
179	20240112	183200	494216865	4065	4065	4065	4065	0
180	20240112	183100	494216865	4065	4065	4065	4065	0
181	20240112	183000	494216865	4065	4065	4065	4065	0
182	20240112	182900	494216865	4065	4065	4065	4065	1259
183	20240112	182800	494216865	4065	4065	4065	4065	0
184	20240112	182700	494216865	4065	4065	4065	4065	0
185	20240112	182600	494216865	4065	4065	4065	4065	0
186	20240112	182500	494216865	4065	4065	4065	4065	0
187	20240112	182400	494216865	4065	4065	4065	4065	0
188	20240112	182300	494216865	4065	4065	4065	4065	0
189	20240112	182200	494216865	4065	4065	4065	4065	0
190	20240112	182100	494216865	4065	4065	4065	4065	0
191	20240112	182000	494216865	4065	4065	4065	4065	0
192	20240112	181900	494216865	4065	4065	4065	4065	0
193	20240112	181800	494216865	4065	4065	4065	4065	0
194	20240112	181700	494216865	4065	4065	4065	4065	0
195	20240112	181600	494216865	4065	4065	4065	4065	0
196	20240112	181500	494216865	4065	4065	4065	4065	0
197	20240112	181400	494216865	4065	4065	4065	4065	0
198	20240112	181300	494216865	4065	4065	4065	4065	0
199	20240112	181200	494216865	4065	4065	4065	4065	0
200	20240112	181100	494216865	4065	4065	4065	4065	0
201	20240112	181000	494216865	4065	4065	4065	4065	0
202	20240112	180900	494216865	4065	4065	4065	4065	0
203	20240112	180800	494216865	4065	4065	4065	4065	0
204	20240112	180700	494216865	4065	4065	4065	4065	0
205	20240112	180600	494216865	4065	4065	4065	4065	0
206	20240112	180500	494216865	4065	4065	4065	4065	0
207	20240112	180400	494216865	4065	4065	4065	4065	0
208	20240112	180300	494216865	4065	4065	4065	4065	0
209	20240112	180200	494216865	4065	4065	4065	4065	0
210	20240112	180100	494216865	4065	4065	4065	4065	0
211	20240112	180000	494216865	4065	4065	4065	4065	0
212	20240112	175900	494216865	4065	4065	4065	4065	1259
213	20240112	175800	494216865	4065	4065	4065	4065	0
214	20240112	175700	494216865	4065	4065	4065	4065	0
215	20240112	175600	494216865	4065	4065	4065	4065	0
216	20240112	175500	494216865	4065	4065	4065	4065	0
217	20240112	175400	494216865	4065	4065	4065	4065	0
218	20240112	175300	494216865	4065	4065	4065	4065	0
219	20240112	175200	494216865	4065	4065	4065	4065	0
220	20240112	175100	494216865	4065	4065	4065	4065	0
221	20240112	175000	494216865	4065	4065	4065	4065	0
222	20240112	174900	494216865	4065	4065	4065	4065	0
223	20240112	174800	494216865	4065	4065	4065	4065	0
224	20240112	174700	494216865	4065	4065	4065	4065	0
225	20240112	174600	494216865	4065	4065	4065	4065	0
226	20240112	174500	494216865	4065	4065	4065	4065	0
227	20240112	174400	494216865	4065	4065	4065	4065	0
228	20240112	174300	494216865	4065	4065	4065	4065	0
229	20240112	174200	494216865	4065	4065	4065	4065	0
230	20240112	174100	494216865	4065	4065	4065	4065	0
231	20240112	174000	494216865	4065	4065	4065	4065	0
232	20240112	173900	494216865	4065	4065	4065	4065	0
233	20240112	173800	494216865	4065	4065	4065	4065	0
234	20240112	173700	494216865	4065	4065	4065	4065	0
235	20240112	173600	494216865	4065	4065	4065	4065	0
236	20240112	173500	494216865	4065	4065	4065	4065	0
237	20240112	173400	494216865	4065	4065	4065	4065	0
238	20240112	173300	494216865	4065	4065	4065	4065	0
239	20240112	173200	494216865	4065	4065	4065	4065	0
240	20240112	173100	494216865	4065	4065	4065	4065	0
241	20240112	173000	494216865	4065	4065	4065	4065	0
242	20240112	172900	494216865	4065	4065	4065	4065	1259
243	20240112	172800	494216865	4065	4065	4065	4065	0
244	20240112	172700	494216865	4065	4065	4065	4065	0
245	20240112	172600	494216865	4065	4065	4065	4065	0
246	20240112	172500	494216865	4065	4065	4065	4065	0
247	20240112	172400	494216865	4065	4065	4065	4065	0
248	20240112	172300	494216865	4065	4065	4065	4065	0
249	20240112	172200	494216865	4065	4065	4065	4065	0
250	20240112	172100	494216865	4065	4065	4065	4065	0
251	20240112	172000	494216865	4065	4065	4065	4065	0
252	20240112	171900	494216865	4065	4065	4065	4065	0
253	20240112	171800	494216865	4065	4065	4065	4065	0
254	20240112	171700	494216865	4065	4065	4065	4065	0
255	20240112	171600	494216865	4065	4065	4065	4065	0
256	20240112	171500	494216865	4065	4065	4065	4065	0
257	20240112	171400	494216865	4065	4065	4065	4065	0
258	20240112	171300	494216865	4065	4065	4065	4065	0
259	20240112	171200	494216865	4065	4065	4065	4065	0
260	20240112	171100	494216865	4065	4065	4065	4065	0
261	20240112	171000	494216865	4065	4065	4065	4065	0
262	20240112	170900	494216865	4065	4065	4065	4065	0
263	20240112	170800	494216865	4065	4065	4065	4065	0
264	20240112	170700	494216865	4065	4065	4065	4065	0
265	20240112	170600	494216865	4065	4065	4065	4065	0
266	20240112	170500	494216865	4065	4065	4065	4065	0
267	20240112	170400	494216865	4065	4065	4065	4065	0
268	20240112	170300	494216865	4065	4065	4065	4065	0
269	20240112	170200	494216865	4065	4065	4065	4065	0
270	20240112	170100	494216865	4065	4065	4065	4065	0
271	20240112	170000	494216865	4065	4065	4065	4065	0
272	20240112	165900	494216865	4065	4065	4065	4065	1259
273	20240112	165800	494216865	4065	4065	4065	4065	0
274	20240112	165700	494216865	4065	4065	4065	4065	0
275	20240112	165600	494216865	4065	4065	4065	4065	0
276	20240112	165500	494216865	4065	4065	4065	4065	0
277	20240112	165400	494216865	4065	4065	4065	4065	0
278	20240112	165300	494216865	4065	4065	4065	4065	0
279	20240112	165200	494216865	4065	4065	4065	4065	0
280	20240112	165100	494216865	4065	4065	4065	4065	0
281	20240112	165000	494216865	4065	4065	4065	4065	0
282	20240112	164900	494216865	4065	4065	4065	4065	0
283	20240112	164800	494216865	4065	4065	4065	4065	0
284	20240112	164700	494216865	4065	4065	4065	4065	0
285	20240112	164600	494216865	4065	4065	4065	4065	0
286	20240112	164500	494216865	4065	4065	4065	4065	0
287	20240112	164400	494216865	4065	4065	4065	4065	0
288	20240112	164300	494216865	4065	4065	4065	4065	0
289	20240112	164200	494216865	4065	4065	4065	4065	0
290	20240112	164100	494216865	4065	4065	4065	4065	0
291	20240112	164000	494216865	4065	4065	4065	4065	0
292	20240112	163900	494216865	4065	4065	4065	4065	0
293	20240112	163800	494216865	4065	4065	4065	4065	0
294	20240112	163700	494216865	4065	4065	4065	4065	0
295	20240112	163600	494216865	4065	4065	4065	4065	0
296	20240112	163500	494216865	4065	4065	4065	4065	0
297	20240112	163400	494216865	4065	4065	4065	4065	0
298	20240112	163300	494216865	4065	4065	4065	4065	0
299	20240112	163200	494216865	4065	4065	4065	4065	0
300	20240112	163100	494216865	4065	4065	4065	4065	0
301	20240112	163000	494216865	4065	4065	4065	4065	0
302	20240112	162900	494216865	4065	4065	4065	4065	1259
303	20240112	162800	494216865	4065	4065	4065	4065	0
304	20240112	162700	494216865	4065	4065	4065	4065	0
305	20240112	162600	494216865	4065	4065	4065	4065	0
306	20240112	162500	494216865	4065	4065	4065	4065	0
307	20240112	162400	494216865	4065	4065	4065	4065	0
308	20240112	162300	494216865	4065	4065	4065	4065	0
309	20240112	162200	494216865	4065	4065	4065	4065	0
310	20240112	162100	494216865	4065	4065	4065	4065	0
311	20240112	162000	494216865	4065	4065	4065	4065	0
312	20240112	161900	494216865	4065	4065	4065	4065	0
313	20240112	161800	494216865	4065	4065	4065	4065	0
314	20240112	161700	494216865	4065	4065	4065	4065	0
315	20240112	161600	494216865	4065	4065	4065	4065	0
316	20240112	161500	494216865	4065	4065	4065	4065	0
317	20240112	161400	494216865	4065	4065	4065	4065	0
318	20240112	161300	494216865	4065	4065	4065	4065	0
319	20240112	161200	494216865	4065	4065	4065	4065	0
320	20240112	161100	494216865	4065	4065	4065	4065	0
321	20240112	161000	494216865	4065	4065	4065	4065	0
322	20240112	160900	494216865	4065	4065	4065	4065	0
323	20240112	160800	494216865	4065	4065	4065	4065	0
324	20240112	160700	494216865	4065	4065	4065	4065	0
325	20240112	160600	494216865	4065	4065	4065	4065	0
326	20240112	160500	494216865	4065	4065	4065	4065	0
327	20240112	160400	494216865	4065	4065	4065	4065	0
328	20240112	160300	494216865	4065	4065	4065	4065	0
329	20240112	160200	494216865	4065	4065	4065	4065	0
330	20240112	160100	494216865	4065	4065	4065	4065	0
331	20240112	160000	494216865	4065	4065	4065	4065	0
332	20240112	155900	494216865	4065	4065	4065	4065	1259
333	20240112	155800	494216865	4065	4065	4065	4065	0
334	20240112	155700	494216865	4065	4065	4065	4065	0
335	20240112	155600	494216865	4065	4065	4065	4065	0
336	20240112	155500	494216865	4065	4065	4065	4065	0
337	20240112	155400	494216865	4065	4065	4065	4065	0
338	20240112	155300	494216865	4065	4065	4065	4065	0
339	20240112	155200	494216865	4065	4065	4065	4065	0
340	20240112	155100	494216865	4065	4065	4065	4065	0
341	20240112	155000	494216865	4065	4065	4065	4065	0
342	20240112	154900	494216865	4065	4065	4065	4065	0
343	20240112	154800	494216865	4065	4065	4065	4065	0
344	20240112	154700	494216865	4065	4065	4065	4065	0
345	20240112	154600	494216865	4065	4065	4065	4065	0
346	20240112	154500	494216865	4065	4065	4065	4065	0
347	20240112	154400	494216865	4065	4065	4065	4065	0
348	20240112	154300	494216865	4065	4065	4065	4065	0
349	20240112	154200	494216865	4065	4065	4065	4065	0
350	20240112	154100	494216865	4065	4065	4065	4065	0
351	20240112	154000	494216865	4065	4065	4065	4065	0
352	20240112	153900	494216865	4065	4065	4065	4065	0
353	20240112	153800	494216865	4065	4065	4065	4065	0
354	20240112	153700	494216865	4065	4065	4065	4065	0
355	20240112	153600	494216865	4065	4065	4065	4065	0
356	20240112	153500	494216865	4065	4065	4065	4065	0
357	20240112	153400	494216865	4065	4065	4065	4065	0
358	20240112	153300	494216865	4065	4065	4065	4065	0
359	20240112	153200	494216865	4065	4065	4065	4065	0
360	20240112	153100	494216865	4065	4065	4065	4065	0
361	20240112	153000	494216865	4065	4065	4065	4065	1259
362	20240112	152900	489099030	4065	4065	4065	4065	0
363	20240112	152800	489099030	4065	4065	4065	4065	0
364	20240112	152700	489099030	4065	4065	4065	4065	0
365	20240112	152600	489099030	4065	4065	4065	4065	0
366	20240112	152500	489099030	4065	4065	4065	4065	0
367	20240112	152400	489099030	4065	4065	4065	4065	0
368	20240112	152300	489099030	4065	4065	4065	4065	0
369	20240112	152200	489099030	4065	4065	4065	4065	0
370	20240112	152100	489099030	4065	4065	4065	4065	0
371	20240112	152000	489099030	4065	4065	4065	4065	0
372	20240112	151900	489099030	4065	4045	4065	4045	203
373	20240112	151800	488277835	4045	4045	4045	4045	1233
374	20240112	151700	483290350	4040	4040	4040	4040	4
375	20240112	151600	483274190	4040	4040	4040	4035	137
376	20240112	151500	482721160	4040	4040	4040	4035	742
377	20240112	151400	479725510	4040	4040	4040	4040	450
378	20240112	151300	477907510	4045	4045	4045	4045	177
379	20240112	151200	477191545	4045	4045	4045	4045	61
380	20240112	151100	476944800	4045	4045	4045	4045	0
381	20240112	151000	476944800	4045	4040	4045	4040	47
382	20240112	150900	476754725	4045	4045	4045	4045	0
383	20240112	150800	476754725	4045	4045	4045	4045	2
384	20240112	150700	476746635	4040	4045	4045	4040	580
385	20240112	150600	474400935	4045	4045	4045	4045	3
386	20240112	150500	474388800	4045	4045	4045	4045	60
387	20240112	150400	474146100	4045	4045	4045	4045	211
388	20240112	150300	473292605	4045	4040	4045	4040	201
389	20240112	150200	472480055	4045	4045	4045	4045	2
390	20240112	150100	472471965	4045	4065	4065	4040	3397
391	20240112	150000	458740570	4065	4060	4065	4045	190
392	20240112	145900	457969200	4060	4060	4060	4060	10
393	20240112	145800	457928600	4045	4045	4045	4045	3
394	20240112	145700	457916465	4060	4045	4060	4045	373
395	20240112	145600	456402505	4045	4045	4045	4045	2580
396	20240112	145500	445966405	4040	4040	4040	4040	244
397	20240112	145400	444980645	4040	4045	4045	4030	418
398	20240112	145300	443292585	4030	4045	4045	4030	129
399	20240112	145200	442772265	4045	4035	4045	4030	585
400	20240112	145100	440414405	4045	4045	4045	4040	154
401	20240112	145000	439791725	4030	4030	4030	4030	0
402	20240112	144900	439791725	4030	4045	4050	4030	8689
403	20240112	144800	404661150	4050	4045	4050	4045	380
404	20240112	144700	403122610	4050	4050	4065	4050	2831
405	20240112	144600	391656585	4065	4065	4065	4055	12614
406	20240112	144500	340452375	4070	4070	4070	4070	15
407	20240112	144400	340391325	4070	4070	4070	4070	0
408	20240112	144300	340391325	4070	4070	4070	4070	0
409	20240112	144200	340391325	4070	4070	4070	4070	5
410	20240112	144100	340370975	4070	4070	4070	4070	0
411	20240112	144000	340370975	4070	4070	4070	4070	1
412	20240112	143900	340366905	4065	4070	4070	4065	124
413	20240112	143800	339862345	4065	4065	4065	4065	5
414	20240112	143700	339842020	4065	4065	4065	4065	98
415	20240112	143600	339443650	4070	4070	4070	4070	344
416	20240112	143500	338043570	4075	4070	4075	4070	80
417	20240112	143400	337717645	4075	4075	4075	4075	1
418	20240112	143300	337713570	4070	4070	4070	4070	0
419	20240112	143200	337713570	4070	4070	4070	4070	1181
420	20240112	143100	332906900	4075	4075	4075	4075	0
421	20240112	143000	332906900	4075	4075	4075	4075	1
422	20240112	142900	332902825	4070	4075	4075	4070	18
423	20240112	142800	332829560	4070	4075	4075	4070	7777
424	20240112	142700	301172920	4085	4085	4085	4085	0
425	20240112	142600	301172920	4085	4085	4085	4085	0
426	20240112	142500	301172920	4085	4085	4085	4085	2
427	20240112	142400	301164750	4075	4075	4075	4075	6
428	20240112	142300	301140300	4085	4085	4085	4085	0
429	20240112	142200	301140300	4085	4085	4085	4085	1
430	20240112	142100	301136215	4075	4075	4075	4075	0
431	20240112	142000	301136215	4075	4075	4075	4075	0
432	20240112	141900	301136215	4075	4075	4075	4075	692
433	20240112	141800	298316315	4090	4090	4090	4090	0
434	20240112	141700	298316315	4090	4090	4090	4090	1
435	20240112	141600	298312225	4080	4080	4080	4080	0
436	20240112	141500	298312225	4080	4080	4080	4080	260
437	20240112	141400	297251425	4090	4090	4090	4090	1
438	20240112	141300	297247335	4080	4080	4080	4080	0
439	20240112	141200	297247335	4080	4080	4080	4080	0
440	20240112	141100	297247335	4080	4085	4085	4080	513
441	20240112	141000	295154290	4085	4085	4085	4085	2
442	20240112	140900	295146120	4085	4085	4085	4085	100
443	20240112	140800	294737620	4085	4085	4085	4085	0
444	20240112	140700	294737620	4085	4085	4085	4085	0
445	20240112	140600	294737620	4085	4085	4085	4085	200
446	20240112	140500	293920620	4090	4090	4090	4090	0
447	20240112	140400	293920620	4090	4090	4090	4090	10
448	20240112	140300	293879720	4080	4080	4080	4080	0
449	20240112	140200	293879720	4080	4080	4080	4080	0
450	20240112	140100	293879720	4080	4080	4080	4080	0
451	20240112	140000	293879720	4080	4085	4085	4080	501
452	20240112	135900	291835635	4080	4080	4080	4080	0
453	20240112	135800	291835635	4080	4090	4090	4080	582
454	20240112	135700	289460375	4095	4095	4095	4095	0
455	20240112	135600	289460375	4095	4095	4095	4095	11
456	20240112	135500	289415330	4080	4080	4080	4080	0
457	20240112	135400	289415330	4080	4080	4080	4080	161
458	20240112	135300	288758450	4085	4085	4085	4085	8
459	20240112	135200	288725770	4085	4085	4085	4085	181
460	20240112	135100	287986385	4085	4085	4085	4085	1
461	20240112	135000	287982300	4080	4080	4080	4080	0
462	20240112	134900	287982300	4080	4080	4080	4080	0
463	20240112	134800	287982300	4080	4080	4080	4080	21
464	20240112	134700	287896620	4080	4080	4080	4080	1
465	20240112	134600	287892540	4080	4080	4080	4080	2
466	20240112	134500	287884380	4085	4085	4085	4085	7
467	20240112	134400	287855785	4075	4075	4075	4075	0
468	20240112	134300	287855785	4075	4075	4075	4075	122
469	20240112	134200	287358635	4085	4085	4085	4085	0
470	20240112	134100	287358635	4085	4085	4085	4085	4
471	20240112	134000	287342295	4080	4080	4080	4080	0
472	20240112	133900	287342295	4080	4080	4080	4080	0
473	20240112	133800	287342295	4080	4080	4080	4080	100
474	20240112	133700	286934295	4075	4075	4075	4075	552
475	20240112	133600	284684895	4080	4080	4080	4080	80
476	20240112	133500	284358495	4085	4085	4085	4085	6
477	20240112	133400	284333985	4085	4085	4085	4085	34
478	20240112	133300	284195095	4085	4085	4085	4085	0
479	20240112	133200	284195095	4085	4085	4085	4085	0
480	20240112	133100	284195095	4085	4085	4085	4085	0
481	20240112	133000	284195095	4085	4085	4085	4085	0
482	20240112	132900	284195095	4085	4085	4085	4085	0
483	20240112	132800	284195095	4085	4085	4085	4085	2
484	20240112	132700	284186925	4085	4085	4085	4080	2063
485	20240112	132600	275766375	4095	4085	4095	4085	102
486	20240112	132500	275348695	4085	4085	4085	4085	1
487	20240112	132400	275344610	4085	4085	4085	4085	0
488	20240112	132300	275344610	4085	4095	4095	4085	6
489	20240112	132200	275320050	4095	4095	4095	4095	1
490	20240112	132100	275315955	4080	4090	4090	4080	1062
491	20240112	132000	270982375	4080	4080	4080	4080	171
492	20240112	131900	270284695	4080	4080	4080	4080	0
493	20240112	131800	270284695	4080	4080	4080	4080	0
494	20240112	131700	270284695	4080	4080	4080	4080	171
495	20240112	131600	269587015	4085	4090	4090	4085	450
496	20240112	131500	267746765	4095	4095	4095	4095	0
497	20240112	131400	267746765	4095	4095	4095	4095	2
498	20240112	131300	267738575	4095	4095	4095	4095	0
499	20240112	131200	267738575	4095	4095	4095	4095	0
500	20240112	131100	267738575	4095	4090	4095	4090	4
501	20240112	131000	267722205	4085	4085	4085	4085	0
502	20240112	130900	267722205	4085	4085	4085	4085	2
503	20240112	130800	267714035	4085	4090	4090	4085	309
504	20240112	130700	266451765	4085	4085	4085	4085	1
505	20240112	130600	266447680	4085	4085	4085	4085	0
506	20240112	130500	266447680	4085	4085	4085	4085	0
507	20240112	130400	266447680	4085	4085	4085	4085	3
508	20240112	130300	266435425	4085	4085	4085	4085	0
509	20240112	130200	266435425	4085	4085	4085	4085	0
510	20240112	130100	266435425	4085	4085	4085	4085	824
511	20240112	130000	263069385	4085	4085	4085	4085	0
512	20240112	125900	263069385	4085	4085	4085	4085	600
513	20240112	125800	260618385	4095	4095	4095	4095	0
514	20240112	125700	260618385	4095	4095	4095	4095	1
515	20240112	125600	260614290	4085	4085	4085	4085	852
516	20240112	125500	257133870	4090	4090	4090	4090	41
517	20240112	125400	256966180	4090	4090	4090	4090	0
518	20240112	125300	256966180	4090	4090	4090	4090	30
519	20240112	125200	256843480	4090	4090	4090	4090	0
520	20240112	125100	256843480	4090	4090	4090	4090	0
521	20240112	125000	256843480	4090	4090	4090	4090	0
522	20240112	124900	256843480	4090	4090	4090	4090	0
523	20240112	124800	256843480	4090	4090	4090	4090	0
524	20240112	124700	256843480	4090	4090	4090	4090	0
525	20240112	124600	256843480	4090	4090	4090	4090	20
526	20240112	124500	256761680	4095	4095	4095	4095	0
527	20240112	124400	256761680	4095	4095	4095	4095	0
528	20240112	124300	256761680	4095	4095	4095	4095	0
529	20240112	124200	256761680	4095	4095	4095	4095	0
530	20240112	124100	256761680	4095	4090	4095	4090	316
531	20240112	124000	255469235	4090	4090	4090	4090	1
532	20240112	123900	255465145	4090	4090	4090	4090	0
533	20240112	123800	255465145	4090	4090	4090	4090	1550
534	20240112	123700	249125645	4095	4095	4095	4095	0
535	20240112	123600	249125645	4095	4095	4095	4095	0
536	20240112	123500	249125645	4095	4095	4095	4095	1
537	20240112	123400	249121550	4090	4090	4090	4090	1
538	20240112	123300	249117460	4095	4095	4095	4095	0
539	20240112	123200	249117460	4095	4095	4095	4095	0
540	20240112	123100	249117460	4095	4095	4095	4095	0
541	20240112	123000	249117460	4095	4095	4095	4095	0
542	20240112	122900	249117460	4095	4095	4095	4095	29
543	20240112	122800	248998705	4095	4095	4095	4095	34
544	20240112	122700	248859475	4095	4095	4095	4095	0
545	20240112	122600	248859475	4095	4105	4105	4095	1282
546	20240112	122500	243608355	4105	4105	4105	4105	0
547	20240112	122400	243608355	4105	4100	4105	4100	41
548	20240112	122300	243440250	4100	4100	4100	4100	0
549	20240112	122200	243440250	4100	4100	4100	4100	1
550	20240112	122100	243436150	4100	4100	4100	4100	50
551	20240112	122000	243231150	4100	4100	4100	4100	734
552	20240112	121900	240221750	4100	4100	4100	4100	0
553	20240112	121800	240221750	4100	4100	4100	4100	173
554	20240112	121700	239512450	4100	4100	4100	4100	15
555	20240112	121600	239450950	4110	4110	4110	4110	5
556	20240112	121500	239430400	4105	4105	4105	4105	0
557	20240112	121400	239430400	4105	4105	4105	4105	1
558	20240112	121300	239426295	4100	4100	4100	4100	0
559	20240112	121200	239426295	4100	4100	4100	4100	0
560	20240112	121100	239426295	4100	4100	4100	4100	0
561	20240112	121000	239426295	4100	4100	4100	4100	0
562	20240112	120900	239426295	4100	4100	4100	4100	0
563	20240112	120800	239426295	4100	4100	4100	4100	0
564	20240112	120700	239426295	4100	4100	4100	4100	0
565	20240112	120600	239426295	4100	4100	4100	4100	0
566	20240112	120500	239426295	4100	4100	4100	4100	0
567	20240112	120400	239426295	4100	4100	4100	4100	1
568	20240112	120300	239422195	4100	4100	4100	4100	300
569	20240112	120200	238192195	4110	4110	4110	4110	0
570	20240112	120100	238192195	4110	4110	4110	4110	0
571	20240112	120000	238192195	4110	4110	4110	4110	0
572	20240112	115900	238192195	4110	4110	4110	4110	0
573	20240112	115800	238192195	4110	4110	4110	4110	0
574	20240112	115700	238192195	4110	4110	4110	4110	0
575	20240112	115600	238192195	4110	4110	4110	4110	0
576	20240112	115500	238192195	4110	4110	4110	4110	0
577	20240112	115400	238192195	4110	4110	4110	4110	0
578	20240112	115300	238192195	4110	4110	4110	4110	4
579	20240112	115200	238175755	4110	4110	4110	4110	0
580	20240112	115100	238175755	4110	4110	4110	4110	0
581	20240112	115000	238175755	4110	4110	4110	4110	0
582	20240112	114900	238175755	4110	4110	4110	4110	0
583	20240112	114800	238175755	4110	4110	4110	4110	0
584	20240112	114700	238175755	4110	4110	4110	4110	0
585	20240112	114600	238175755	4110	4110	4110	4110	0
586	20240112	114500	238175755	4110	4110	4110	4110	0
587	20240112	114400	238175755	4110	4110	4110	4110	0
588	20240112	114300	238175755	4110	4110	4110	4110	0
589	20240112	114200	238175755	4110	4110	4110	4110	0
590	20240112	114100	238175755	4110	4110	4110	4110	0
591	20240112	114000	238175755	4110	4110	4110	4110	0
592	20240112	113900	238175755	4110	4110	4110	4110	0
593	20240112	113800	238175755	4110	4110	4110	4110	0
594	20240112	113700	238175755	4110	4110	4110	4110	0
595	20240112	113600	238175755	4110	4110	4110	4110	30
596	20240112	113500	238052455	4110	4110	4110	4110	100
597	20240112	113400	237641455	4110	4110	4110	4110	0
598	20240112	113300	237641455	4110	4110	4110	4110	0
599	20240112	113200	237641455	4110	4110	4110	4110	0
600	20240112	113100	237641455	4110	4110	4110	4110	0
601	20240112	113000	237641455	4110	4110	4110	4110	0
602	20240112	112900	237641455	4110	4110	4110	4110	0
603	20240112	112800	237641455	4110	4110	4110	4110	0
604	20240112	112700	237641455	4110	4110	4110	4110	0
605	20240112	112600	237641455	4110	4110	4110	4110	0
606	20240112	112500	237641455	4110	4110	4110	4110	0
607	20240112	112400	237641455	4110	4110	4110	4110	0
608	20240112	112300	237641455	4110	4110	4110	4110	0
609	20240112	112200	237641455	4110	4110	4110	4110	1
610	20240112	112100	237637345	4110	4110	4110	4110	1
611	20240112	112000	237633235	4095	4095	4095	4095	1085
612	20240112	111900	233190160	4095	4095	4095	4095	2
613	20240112	111800	233181970	4075	4075	4075	4075	2
614	20240112	111700	233173820	4080	4080	4080	4080	25
615	20240112	111600	233071820	4080	4080	4080	4080	105
616	20240112	111500	232643420	4075	4080	4080	4075	962
617	20240112	111400	228718955	4080	4080	4080	4080	0
618	20240112	111300	228718955	4080	4085	4085	4080	1000
619	20240112	111200	224638940	4085	4085	4085	4085	7
620	20240112	111100	224610345	4080	4080	4080	4080	1
621	20240112	111000	224606265	4085	4085	4085	4085	3
622	20240112	110900	224594010	4085	4085	4085	4085	4
623	20240112	110800	224577670	4085	4085	4085	4085	0
624	20240112	110700	224577670	4085	4085	4085	4085	0
625	20240112	110600	224577670	4085	4085	4085	4085	8
626	20240112	110500	224544990	4080	4080	4080	4080	334
627	20240112	110400	223182270	4080	4080	4080	4080	0
628	20240112	110300	223182270	4080	4085	4085	4080	2
629	20240112	110200	223174105	4090	4090	4090	4090	0
630	20240112	110100	223174105	4090	4090	4095	4090	680
631	20240112	110000	220392050	4095	4095	4095	4095	1
632	20240112	105900	220387955	4080	4080	4080	4080	73
633	20240112	105800	220090115	4080	4080	4080	4080	0
634	20240112	105700	220090115	4080	4080	4080	4080	0
635	20240112	105600	220090115	4080	4080	4080	4080	0
636	20240112	105500	220090115	4080	4080	4080	4080	1
637	20240112	105400	220086035	4075	4080	4080	4075	502
638	20240112	105300	218037880	4080	4080	4080	4080	0
639	20240112	105200	218037880	4080	4080	4080	4080	0
640	20240112	105100	218037880	4080	4085	4085	4080	2000
641	20240112	105000	209873715	4085	4085	4085	4085	5
642	20240112	104900	209853290	4095	4090	4095	4090	510
643	20240112	104800	207764890	4080	4080	4080	4080	0
644	20240112	104700	207764890	4080	4080	4080	4080	0
645	20240112	104600	207764890	4080	4080	4080	4080	2
646	20240112	104500	207756730	4075	4075	4075	4075	1
647	20240112	104400	207752655	4095	4095	4095	4095	0
648	20240112	104300	207752655	4095	4095	4095	4095	0
649	20240112	104200	207752655	4095	4095	4095	4095	16
650	20240112	104100	207687135	4070	4070	4070	4070	0
651	20240112	104000	207687135	4070	4070	4070	4070	0
652	20240112	103900	207687135	4070	4070	4070	4070	100
653	20240112	103800	207280135	4070	4080	4080	4070	1109
654	20240112	103700	202761385	4095	4095	4095	4095	0
655	20240112	103600	202761385	4095	4095	4095	4095	0
656	20240112	103500	202761385	4095	4095	4095	4095	1
657	20240112	103400	202757290	4070	4070	4070	4070	0
658	20240112	103300	202757290	4070	4080	4080	4070	2174
659	20240112	103200	193902615	4075	4075	4075	4075	0
660	20240112	103100	193902615	4075	4090	4090	4075	1769
661	20240112	103000	186679890	4095	4090	4095	4090	29
662	20240112	102900	186561255	4090	4090	4090	4090	24
663	20240112	102800	186463095	4090	4090	4090	4090	0
664	20240112	102700	186463095	4090	4090	4090	4090	70
665	20240112	102600	186176795	4090	4090	4090	4090	0
666	20240112	102500	186176795	4090	4090	4090	4090	1
667	20240112	102400	186172705	4090	4090	4090	4090	7
668	20240112	102300	186144075	4085	4085	4085	4085	1502
669	20240112	102200	180008405	4090	4090	4090	4090	0
670	20240112	102100	180008405	4090	4090	4090	4090	15
671	20240112	102000	179947055	4095	4095	4095	4095	0
672	20240112	101900	179947055	4095	4095	4095	4095	1
673	20240112	101800	179942960	4095	4095	4095	4095	0
674	20240112	101700	179942960	4095	4095	4095	4095	1
675	20240112	101600	179938865	4080	4080	4080	4080	0
676	20240112	101500	179938865	4080	4080	4080	4080	0
677	20240112	101400	179938865	4080	4080	4080	4080	0
678	20240112	101300	179938865	4080	4080	4080	4080	0
679	20240112	101200	179938865	4080	4095	4095	4080	402
680	20240112	101100	178297445	4080	4075	4080	4075	846
681	20240112	101000	174845990	4075	4075	4075	4075	734
682	20240112	100900	171854940	4075	4075	4075	4075	1
683	20240112	100800	171850865	4075	4075	4075	4075	0
684	20240112	100700	171850865	4075	4075	4075	4075	1038
685	20240112	100600	167621015	4080	4080	4080	4080	162
686	20240112	100500	166960055	4080	4080	4080	4080	13
687	20240112	100400	166907015	4090	4090	4090	4090	843
688	20240112	100300	163459145	4080	4080	4080	4080	244
689	20240112	100200	162463625	4080	4080	4080	4080	1
690	20240112	100100	162459545	4075	4070	4075	4070	21
691	20240112	100000	162374070	4070	4075	4075	4070	1255
692	20240112	095900	157262490	4075	4075	4075	4075	0
693	20240112	095800	157262490	4075	4080	4080	4075	1025
694	20240112	095700	153085590	4080	4070	4080	4070	2793
695	20240112	095600	141695270	4075	4075	4075	4075	2974
696	20240112	095500	129576220	4080	4080	4080	4080	11
697	20240112	095400	129531340	4080	4080	4080	4080	30
698	20240112	095300	129408940	4080	4095	4095	4080	11
699	20240112	095200	129364045	4075	4080	4085	4075	5390
700	20240112	095100	107373755	4080	4080	4080	4080	30
701	20240112	095000	107251355	4080	4080	4080	4080	3
702	20240112	094900	107239115	4080	4095	4095	4075	829
703	20240112	094800	103857200	4100	4100	4100	4100	200
704	20240112	094700	103037200	4100	4100	4100	4100	0
705	20240112	094600	103037200	4100	4085	4100	4085	42
706	20240112	094500	102865615	4100	4090	4100	4080	604
707	20240112	094400	100401135	4100	4100	4100	4100	0
708	20240112	094300	100401135	4100	4100	4100	4100	0
709	20240112	094200	100401135	4100	4100	4100	4100	1
710	20240112	094100	100397035	4080	4100	4100	4080	1244
711	20240112	094000	95317020	4100	4090	4100	4090	2411
712	20240112	093900	85455880	4100	4100	4100	4100	47
713	20240112	093800	85263180	4100	4100	4100	4100	14
714	20240112	093700	85205780	4100	4090	4100	4090	4333
715	20240112	093600	67483800	4090	4095	4095	4090	69
716	20240112	093500	67201460	4095	4095	4095	4095	173
717	20240112	093400	66493025	4095	4095	4095	4095	646
718	20240112	093300	63847655	4095	4100	4100	4095	877
719	20240112	093200	60256240	4100	4100	4100	4100	766
720	20240112	093100	57115640	4100	4100	4100	4100	12
721	20240112	093000	57066440	4110	4110	4110	4110	0
722	20240112	092900	57066440	4110	4095	4110	4095	131
723	20240112	092800	56529895	4095	4100	4100	4095	1006
724	20240112	092700	52405320	4095	4095	4100	4095	755
725	20240112	092600	49313080	4100	4100	4100	4095	422
726	20240112	092500	47583735	4100	4115	4115	4100	2260
727	20240112	092400	38297520	4110	4110	4110	4110	0
728	20240112	092300	38297520	4110	4110	4110	4110	0
729	20240112	092200	38297520	4110	4110	4110	4110	0
730	20240112	092100	38297520	4110	4110	4110	4110	500
731	20240112	092000	36242520	4105	4105	4105	4105	0
732	20240112	091900	36242520	4105	4110	4110	4105	129
733	20240112	091800	35712720	4105	4105	4125	4105	521
734	20240112	091700	33564015	4105	4105	4105	4105	0
735	20240112	091600	33564015	4105	4105	4105	4105	16
736	20240112	091500	33498335	4105	4105	4105	4105	105
737	20240112	091400	33067310	4105	4105	4105	4105	10
738	20240112	091300	33026260	4105	4105	4105	4105	24
739	20240112	091200	32927740	4105	4095	4105	4095	207
740	20240112	091100	32080015	4095	4105	4105	4095	480
741	20240112	091000	30110800	4105	4105	4105	4105	0
742	20240112	090900	30110800	4105	4125	4125	4105	3987
743	20240112	090800	13683645	4125	4130	4130	4125	171
744	20240112	090700	12978070	4125	4125	4125	4125	0
745	20240112	090600	12978070	4125	4125	4125	4125	543
746	20240112	090500	10738195	4140	4140	4140	4140	50
747	20240112	090400	10531195	4140	4140	4140	4140	0
748	20240112	090300	10531195	4140	4140	4140	4140	550
749	20240112	090200	8254195	4140	4140	4140	4140	0
750	20240112	090100	8254195	4140	4120	4140	4120	821
751	20240112	090000	4863375	4125	4125	4125	4125	1179