KissMeData/238120/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	204900	598430710	4155	4155	4155	4155	7234
3	20240116	204800	598430710	4155	4155	4155	4155	0
4	20240116	204700	598430710	4155	4155	4155	4155	0
5	20240116	204600	598430710	4155	4155	4155	4155	0
6	20240116	204500	598430710	4155	4155	4155	4155	0
7	20240116	204400	598430710	4155	4155	4155	4155	0
8	20240116	204300	598430710	4155	4155	4155	4155	0
9	20240116	204200	598430710	4155	4155	4155	4155	0
10	20240116	204100	598430710	4155	4155	4155	4155	0
11	20240116	204000	598430710	4155	4155	4155	4155	0
12	20240116	203900	598430710	4155	4155	4155	4155	0
13	20240116	203800	598430710	4155	4155	4155	4155	0
14	20240116	203700	598430710	4155	4155	4155	4155	0
15	20240116	203600	598430710	4155	4155	4155	4155	0
16	20240116	203500	598430710	4155	4155	4155	4155	0
17	20240116	203400	598430710	4155	4155	4155	4155	0
18	20240116	203300	598430710	4155	4155	4155	4155	0
19	20240116	203200	598430710	4155	4155	4155	4155	0
20	20240116	203100	598430710	4155	4155	4155	4155	0
21	20240116	203000	598430710	4155	4155	4155	4155	0
22	20240116	202900	598430710	4155	4155	4155	4155	0
23	20240116	202800	598430710	4155	4155	4155	4155	0
24	20240116	202700	598430710	4155	4155	4155	4155	0
25	20240116	202600	598430710	4155	4155	4155	4155	0
26	20240116	202500	598430710	4155	4155	4155	4155	0
27	20240116	202400	598430710	4155	4155	4155	4155	0
28	20240116	202300	598430710	4155	4155	4155	4155	0
29	20240116	202200	598430710	4155	4155	4155	4155	0
30	20240116	202100	598430710	4155	4155	4155	4155	0
31	20240116	202000	598430710	4155	4155	4155	4155	0
32	20240116	201900	598430710	4155	4155	4155	4155	7234
33	20240116	201800	598430710	4155	4155	4155	4155	0
34	20240116	201700	598430710	4155	4155	4155	4155	0
35	20240116	201600	598430710	4155	4155	4155	4155	0
36	20240116	201500	598430710	4155	4155	4155	4155	0
37	20240116	201400	598430710	4155	4155	4155	4155	0
38	20240116	201300	598430710	4155	4155	4155	4155	0
39	20240116	201200	598430710	4155	4155	4155	4155	0
40	20240116	201100	598430710	4155	4155	4155	4155	0
41	20240116	201000	598430710	4155	4155	4155	4155	0
42	20240116	200900	598430710	4155	4155	4155	4155	0
43	20240116	200800	598430710	4155	4155	4155	4155	0
44	20240116	200700	598430710	4155	4155	4155	4155	0
45	20240116	200600	598430710	4155	4155	4155	4155	0
46	20240116	200500	598430710	4155	4155	4155	4155	0
47	20240116	200400	598430710	4155	4155	4155	4155	0
48	20240116	200300	598430710	4155	4155	4155	4155	0
49	20240116	200200	598430710	4155	4155	4155	4155	0
50	20240116	200100	598430710	4155	4155	4155	4155	0
51	20240116	200000	598430710	4155	4155	4155	4155	0
52	20240116	195900	598430710	4155	4155	4155	4155	0
53	20240116	195800	598430710	4155	4155	4155	4155	0
54	20240116	195700	598430710	4155	4155	4155	4155	0
55	20240116	195600	598430710	4155	4155	4155	4155	0
56	20240116	195500	598430710	4155	4155	4155	4155	0
57	20240116	195400	598430710	4155	4155	4155	4155	0
58	20240116	195300	598430710	4155	4155	4155	4155	0
59	20240116	195200	598430710	4155	4155	4155	4155	0
60	20240116	195100	598430710	4155	4155	4155	4155	0
61	20240116	195000	598430710	4155	4155	4155	4155	0
62	20240116	194900	598430710	4155	4155	4155	4155	7234
63	20240116	194800	598430710	4155	4155	4155	4155	0
64	20240116	194700	598430710	4155	4155	4155	4155	0
65	20240116	194600	598430710	4155	4155	4155	4155	0
66	20240116	194500	598430710	4155	4155	4155	4155	0
67	20240116	194400	598430710	4155	4155	4155	4155	0
68	20240116	194300	598430710	4155	4155	4155	4155	0
69	20240116	194200	598430710	4155	4155	4155	4155	0
70	20240116	194100	598430710	4155	4155	4155	4155	0
71	20240116	194000	598430710	4155	4155	4155	4155	0
72	20240116	193900	598430710	4155	4155	4155	4155	0
73	20240116	193800	598430710	4155	4155	4155	4155	0
74	20240116	193700	598430710	4155	4155	4155	4155	0
75	20240116	193600	598430710	4155	4155	4155	4155	0
76	20240116	193500	598430710	4155	4155	4155	4155	0
77	20240116	193400	598430710	4155	4155	4155	4155	0
78	20240116	193300	598430710	4155	4155	4155	4155	0
79	20240116	193200	598430710	4155	4155	4155	4155	0
80	20240116	193100	598430710	4155	4155	4155	4155	0
81	20240116	193000	598430710	4155	4155	4155	4155	0
82	20240116	192900	598430710	4155	4155	4155	4155	0
83	20240116	192800	598430710	4155	4155	4155	4155	0
84	20240116	192700	598430710	4155	4155	4155	4155	0
85	20240116	192600	598430710	4155	4155	4155	4155	0
86	20240116	192500	598430710	4155	4155	4155	4155	0
87	20240116	192400	598430710	4155	4155	4155	4155	0
88	20240116	192300	598430710	4155	4155	4155	4155	0
89	20240116	192200	598430710	4155	4155	4155	4155	0
90	20240116	192100	598430710	4155	4155	4155	4155	0
91	20240116	192000	598430710	4155	4155	4155	4155	0
92	20240116	191900	598430710	4155	4155	4155	4155	7234
93	20240116	191800	598430710	4155	4155	4155	4155	0
94	20240116	191700	598430710	4155	4155	4155	4155	0
95	20240116	191600	598430710	4155	4155	4155	4155	0
96	20240116	191500	598430710	4155	4155	4155	4155	0
97	20240116	191400	598430710	4155	4155	4155	4155	0
98	20240116	191300	598430710	4155	4155	4155	4155	0
99	20240116	191200	598430710	4155	4155	4155	4155	0
100	20240116	191100	598430710	4155	4155	4155	4155	0
101	20240116	191000	598430710	4155	4155	4155	4155	0
102	20240116	190900	598430710	4155	4155	4155	4155	0
103	20240116	190800	598430710	4155	4155	4155	4155	0
104	20240116	190700	598430710	4155	4155	4155	4155	0
105	20240116	190600	598430710	4155	4155	4155	4155	0
106	20240116	190500	598430710	4155	4155	4155	4155	0
107	20240116	190400	598430710	4155	4155	4155	4155	0
108	20240116	190300	598430710	4155	4155	4155	4155	0
109	20240116	190200	598430710	4155	4155	4155	4155	0
110	20240116	190100	598430710	4155	4155	4155	4155	0
111	20240116	190000	598430710	4155	4155	4155	4155	0
112	20240116	185900	598430710	4155	4155	4155	4155	0
113	20240116	185800	598430710	4155	4155	4155	4155	0
114	20240116	185700	598430710	4155	4155	4155	4155	0
115	20240116	185600	598430710	4155	4155	4155	4155	0
116	20240116	185500	598430710	4155	4155	4155	4155	0
117	20240116	185400	598430710	4155	4155	4155	4155	0
118	20240116	185300	598430710	4155	4155	4155	4155	0
119	20240116	185200	598430710	4155	4155	4155	4155	0
120	20240116	185100	598430710	4155	4155	4155	4155	0
121	20240116	185000	598430710	4155	4155	4155	4155	0
122	20240116	184900	598430710	4155	4155	4155	4155	7234
123	20240116	184800	598430710	4155	4155	4155	4155	0
124	20240116	184700	598430710	4155	4155	4155	4155	0
125	20240116	184600	598430710	4155	4155	4155	4155	0
126	20240116	184500	598430710	4155	4155	4155	4155	0
127	20240116	184400	598430710	4155	4155	4155	4155	0
128	20240116	184300	598430710	4155	4155	4155	4155	0
129	20240116	184200	598430710	4155	4155	4155	4155	0
130	20240116	184100	598430710	4155	4155	4155	4155	0
131	20240116	184000	598430710	4155	4155	4155	4155	0
132	20240116	183900	598430710	4155	4155	4155	4155	0
133	20240116	183800	598430710	4155	4155	4155	4155	0
134	20240116	183700	598430710	4155	4155	4155	4155	0
135	20240116	183600	598430710	4155	4155	4155	4155	0
136	20240116	183500	598430710	4155	4155	4155	4155	0
137	20240116	183400	598430710	4155	4155	4155	4155	0
138	20240116	183300	598430710	4155	4155	4155	4155	0
139	20240116	183200	598430710	4155	4155	4155	4155	0
140	20240116	183100	598430710	4155	4155	4155	4155	0
141	20240116	183000	598430710	4155	4155	4155	4155	0
142	20240116	182900	598430710	4155	4155	4155	4155	0
143	20240116	182800	598430710	4155	4155	4155	4155	0
144	20240116	182700	598430710	4155	4155	4155	4155	0
145	20240116	182600	598430710	4155	4155	4155	4155	0
146	20240116	182500	598430710	4155	4155	4155	4155	0
147	20240116	182400	598430710	4155	4155	4155	4155	0
148	20240116	182300	598430710	4155	4155	4155	4155	0
149	20240116	182200	598430710	4155	4155	4155	4155	0
150	20240116	182100	598430710	4155	4155	4155	4155	0
151	20240116	182000	598430710	4155	4155	4155	4155	0
152	20240116	181900	598430710	4155	4155	4155	4155	7234
153	20240116	181800	598430710	4155	4155	4155	4155	0
154	20240116	181700	598430710	4155	4155	4155	4155	0
155	20240116	181600	598430710	4155	4155	4155	4155	0
156	20240116	181500	598430710	4155	4155	4155	4155	0
157	20240116	181400	598430710	4155	4155	4155	4155	0
158	20240116	181300	598430710	4155	4155	4155	4155	0
159	20240116	181200	598430710	4155	4155	4155	4155	0
160	20240116	181100	598430710	4155	4155	4155	4155	0
161	20240116	181000	598430710	4155	4155	4155	4155	0
162	20240116	180900	598430710	4155	4155	4155	4155	0
163	20240116	180800	598430710	4155	4155	4155	4155	0
164	20240116	180700	598430710	4155	4155	4155	4155	0
165	20240116	180600	598430710	4155	4155	4155	4155	0
166	20240116	180500	598430710	4155	4155	4155	4155	0
167	20240116	180400	598430710	4155	4155	4155	4155	0
168	20240116	180300	598430710	4155	4155	4155	4155	0
169	20240116	180200	598430710	4155	4155	4155	4155	0
170	20240116	180100	598430710	4155	4155	4155	4155	0
171	20240116	180000	598430710	4155	4155	4155	4155	0
172	20240116	175900	598430710	4155	4155	4155	4155	0
173	20240116	175800	598430710	4155	4155	4155	4155	0
174	20240116	175700	598430710	4155	4155	4155	4155	0
175	20240116	175600	598430710	4155	4155	4155	4155	0
176	20240116	175500	598430710	4155	4155	4155	4155	0
177	20240116	175400	598430710	4155	4155	4155	4155	0
178	20240116	175300	598430710	4155	4155	4155	4155	0
179	20240116	175200	598430710	4155	4155	4155	4155	0
180	20240116	175100	598430710	4155	4155	4155	4155	0
181	20240116	175000	598430710	4155	4155	4155	4155	0
182	20240116	174900	598430710	4155	4155	4155	4155	7234
183	20240116	174800	598430710	4155	4155	4155	4155	0
184	20240116	174700	598430710	4155	4155	4155	4155	0
185	20240116	174600	598430710	4155	4155	4155	4155	0
186	20240116	174500	598430710	4155	4155	4155	4155	0
187	20240116	174400	598430710	4155	4155	4155	4155	0
188	20240116	174300	598430710	4155	4155	4155	4155	0
189	20240116	174200	598430710	4155	4155	4155	4155	0
190	20240116	174100	598430710	4155	4155	4155	4155	0
191	20240116	174000	598430710	4155	4155	4155	4155	0
192	20240116	173900	598430710	4155	4155	4155	4155	0
193	20240116	173800	598430710	4155	4155	4155	4155	0
194	20240116	173700	598430710	4155	4155	4155	4155	0
195	20240116	173600	598430710	4155	4155	4155	4155	0
196	20240116	173500	598430710	4155	4155	4155	4155	0
197	20240116	173400	598430710	4155	4155	4155	4155	0
198	20240116	173300	598430710	4155	4155	4155	4155	0
199	20240116	173200	598430710	4155	4155	4155	4155	0
200	20240116	173100	598430710	4155	4155	4155	4155	0
201	20240116	173000	598430710	4155	4155	4155	4155	0
202	20240116	172900	598430710	4155	4155	4155	4155	0
203	20240116	172800	598430710	4155	4155	4155	4155	0
204	20240116	172700	598430710	4155	4155	4155	4155	0
205	20240116	172600	598430710	4155	4155	4155	4155	0
206	20240116	172500	598430710	4155	4155	4155	4155	0
207	20240116	172400	598430710	4155	4155	4155	4155	0
208	20240116	172300	598430710	4155	4155	4155	4155	0
209	20240116	172200	598430710	4155	4155	4155	4155	0
210	20240116	172100	598430710	4155	4155	4155	4155	0
211	20240116	172000	598430710	4155	4155	4155	4155	0
212	20240116	171900	598430710	4155	4155	4155	4155	7234
213	20240116	171800	598430710	4155	4155	4155	4155	0
214	20240116	171700	598430710	4155	4155	4155	4155	0
215	20240116	171600	598430710	4155	4155	4155	4155	0
216	20240116	171500	598430710	4155	4155	4155	4155	0
217	20240116	171400	598430710	4155	4155	4155	4155	0
218	20240116	171300	598430710	4155	4155	4155	4155	0
219	20240116	171200	598430710	4155	4155	4155	4155	0
220	20240116	171100	598430710	4155	4155	4155	4155	0
221	20240116	171000	598430710	4155	4155	4155	4155	0
222	20240116	170900	598430710	4155	4155	4155	4155	0
223	20240116	170800	598430710	4155	4155	4155	4155	0
224	20240116	170700	598430710	4155	4155	4155	4155	0
225	20240116	170600	598430710	4155	4155	4155	4155	0
226	20240116	170500	598430710	4155	4155	4155	4155	0
227	20240116	170400	598430710	4155	4155	4155	4155	0
228	20240116	170300	598430710	4155	4155	4155	4155	0
229	20240116	170200	598430710	4155	4155	4155	4155	0
230	20240116	170100	598430710	4155	4155	4155	4155	0
231	20240116	170000	598430710	4155	4155	4155	4155	0
232	20240116	165900	598430710	4155	4155	4155	4155	0
233	20240116	165800	598430710	4155	4155	4155	4155	0
234	20240116	165700	598430710	4155	4155	4155	4155	0
235	20240116	165600	598430710	4155	4155	4155	4155	0
236	20240116	165500	598430710	4155	4155	4155	4155	0
237	20240116	165400	598430710	4155	4155	4155	4155	0
238	20240116	165300	598430710	4155	4155	4155	4155	0
239	20240116	165200	598430710	4155	4155	4155	4155	0
240	20240116	165100	598430710	4155	4155	4155	4155	0
241	20240116	165000	598430710	4155	4155	4155	4155	0
242	20240116	164900	598430710	4155	4155	4155	4155	7234
243	20240116	164800	598430710	4155	4155	4155	4155	0
244	20240116	164700	598430710	4155	4155	4155	4155	0
245	20240116	164600	598430710	4155	4155	4155	4155	0
246	20240116	164500	598430710	4155	4155	4155	4155	0
247	20240116	164400	598430710	4155	4155	4155	4155	0
248	20240116	164300	598430710	4155	4155	4155	4155	0
249	20240116	164200	598430710	4155	4155	4155	4155	0
250	20240116	164100	598430710	4155	4155	4155	4155	0
251	20240116	164000	598430710	4155	4155	4155	4155	0
252	20240116	163900	598430710	4155	4155	4155	4155	0
253	20240116	163800	598430710	4155	4155	4155	4155	0
254	20240116	163700	598430710	4155	4155	4155	4155	0
255	20240116	163600	598430710	4155	4155	4155	4155	0
256	20240116	163500	598430710	4155	4155	4155	4155	0
257	20240116	163400	598430710	4155	4155	4155	4155	0
258	20240116	163300	598430710	4155	4155	4155	4155	0
259	20240116	163200	598430710	4155	4155	4155	4155	0
260	20240116	163100	598430710	4155	4155	4155	4155	0
261	20240116	163000	598430710	4155	4155	4155	4155	0
262	20240116	162900	598430710	4155	4155	4155	4155	0
263	20240116	162800	598430710	4155	4155	4155	4155	0
264	20240116	162700	598430710	4155	4155	4155	4155	0
265	20240116	162600	598430710	4155	4155	4155	4155	0
266	20240116	162500	598430710	4155	4155	4155	4155	0
267	20240116	162400	598430710	4155	4155	4155	4155	0
268	20240116	162300	598430710	4155	4155	4155	4155	0
269	20240116	162200	598430710	4155	4155	4155	4155	0
270	20240116	162100	598430710	4155	4155	4155	4155	0
271	20240116	162000	598430710	4155	4155	4155	4155	0
272	20240116	161900	598430710	4155	4155	4155	4155	7234
273	20240116	161800	598430710	4155	4155	4155	4155	0
274	20240116	161700	598430710	4155	4155	4155	4155	0
275	20240116	161600	598430710	4155	4155	4155	4155	0
276	20240116	161500	598430710	4155	4155	4155	4155	0
277	20240116	161400	598430710	4155	4155	4155	4155	0
278	20240116	161300	598430710	4155	4155	4155	4155	0
279	20240116	161200	598430710	4155	4155	4155	4155	0
280	20240116	161100	598430710	4155	4155	4155	4155	0
281	20240116	161000	598430710	4155	4155	4155	4155	0
282	20240116	160900	598430710	4155	4155	4155	4155	0
283	20240116	160800	598430710	4155	4155	4155	4155	0
284	20240116	160700	598430710	4155	4155	4155	4155	0
285	20240116	160600	598430710	4155	4155	4155	4155	0
286	20240116	160500	598430710	4155	4155	4155	4155	0
287	20240116	160400	598430710	4155	4155	4155	4155	0
288	20240116	160300	598430710	4155	4155	4155	4155	0
289	20240116	160200	598430710	4155	4155	4155	4155	0
290	20240116	160100	598430710	4155	4155	4155	4155	0
291	20240116	160000	598430710	4155	4155	4155	4155	0
292	20240116	155900	598430710	4155	4155	4155	4155	0
293	20240116	155800	598430710	4155	4155	4155	4155	0
294	20240116	155700	598430710	4155	4155	4155	4155	0
295	20240116	155600	598430710	4155	4155	4155	4155	0
296	20240116	155500	598430710	4155	4155	4155	4155	0
297	20240116	155400	598430710	4155	4155	4155	4155	0
298	20240116	155300	598430710	4155	4155	4155	4155	0
299	20240116	155200	598430710	4155	4155	4155	4155	0
300	20240116	155100	598430710	4155	4155	4155	4155	0
301	20240116	155000	598430710	4155	4155	4155	4155	0
302	20240116	154900	598430710	4155	4155	4155	4155	7234
303	20240116	154800	598430710	4155	4155	4155	4155	0
304	20240116	154700	598430710	4155	4155	4155	4155	0
305	20240116	154600	598430710	4155	4155	4155	4155	0
306	20240116	154500	598430710	4155	4155	4155	4155	0
307	20240116	154400	598430710	4155	4155	4155	4155	0
308	20240116	154300	598430710	4155	4155	4155	4155	0
309	20240116	154200	598430710	4155	4155	4155	4155	0
310	20240116	154100	598430710	4155	4155	4155	4155	0
311	20240116	154000	598430710	4155	4155	4155	4155	0
312	20240116	153900	598430710	4155	4155	4155	4155	0
313	20240116	153800	598430710	4155	4155	4155	4155	0
314	20240116	153700	598430710	4155	4155	4155	4155	0
315	20240116	153600	598430710	4155	4155	4155	4155	0
316	20240116	153500	598430710	4155	4155	4155	4155	0
317	20240116	153400	598430710	4155	4155	4155	4155	0
318	20240116	153300	598430710	4155	4155	4155	4155	0
319	20240116	153200	598430710	4155	4155	4155	4155	0
320	20240116	153100	598430710	4155	4155	4155	4155	0
321	20240116	153000	598430710	4155	4155	4155	4155	7234
322	20240116	152900	568373440	4165	4165	4165	4165	0
323	20240116	152800	568373440	4165	4165	4165	4165	0
324	20240116	152700	568373440	4165	4165	4165	4165	0
325	20240116	152600	568373440	4165	4165	4165	4165	0
326	20240116	152500	568373440	4165	4165	4165	4165	0
327	20240116	152400	568373440	4165	4165	4165	4165	0
328	20240116	152300	568373440	4165	4165	4165	4165	0
329	20240116	152200	568373440	4165	4165	4165	4165	0
330	20240116	152100	568373440	4165	4165	4165	4165	0
331	20240116	152000	568373440	4165	4165	4165	4165	0
332	20240116	151900	568373440	4165	4165	4165	4160	37
333	20240116	151800	568219355	4160	4145	4165	4145	13
334	20240116	151700	568165435	4150	4150	4150	4150	102
335	20240116	151600	567742135	4150	4150	4150	4150	0
336	20240116	151500	567742135	4150	4150	4150	4150	0
337	20240116	151400	567742135	4150	4145	4150	4145	144
338	20240116	151300	567145250	4150	4150	4150	4145	2787
339	20240116	151200	555592735	4150	4150	4150	4150	41
340	20240116	151100	555422585	4145	4145	4145	4145	150
341	20240116	151000	554800835	4150	4150	4150	4150	0
342	20240116	150900	554800835	4150	4150	4150	4150	0
343	20240116	150800	554800835	4150	4150	4150	4150	0
344	20240116	150700	554800835	4150	4150	4150	4150	0
345	20240116	150600	554800835	4150	4150	4150	4150	0
346	20240116	150500	554800835	4150	4150	4150	4150	0
347	20240116	150400	554800835	4150	4150	4150	4150	0
348	20240116	150300	554800835	4150	4150	4150	4150	0
349	20240116	150200	554800835	4150	4150	4150	4150	2
350	20240116	150100	554792535	4150	4150	4150	4150	0
351	20240116	150000	554792535	4150	4140	4150	4140	65
352	20240116	145900	554523290	4140	4145	4145	4140	48
353	20240116	145800	554324530	4145	4145	4145	4145	1153
354	20240116	145700	549545345	4145	4145	4145	4145	13
355	20240116	145600	549491460	4145	4145	4145	4145	0
356	20240116	145500	549491460	4145	4145	4145	4145	0
357	20240116	145400	549491460	4145	4145	4145	4145	0
358	20240116	145300	549491460	4145	4145	4145	4145	2
359	20240116	145200	549483170	4160	4160	4160	4160	0
360	20240116	145100	549483170	4160	4160	4160	4160	0
361	20240116	145000	549483170	4160	4160	4160	4160	0
362	20240116	144900	549483170	4160	4160	4160	4145	196
363	20240116	144800	548670005	4150	4160	4160	4150	38
364	20240116	144700	548511935	4160	4160	4160	4160	150
365	20240116	144600	547887935	4160	4160	4160	4160	0
366	20240116	144500	547887935	4160	4160	4160	4160	1
367	20240116	144400	547883775	4160	4160	4160	4160	2
368	20240116	144300	547875455	4145	4145	4145	4145	0
369	20240116	144200	547875455	4145	4145	4145	4145	0
370	20240116	144100	547875455	4145	4150	4150	4145	100
371	20240116	144000	547460950	4150	4150	4150	4150	0
372	20240116	143900	547460950	4150	4160	4170	4150	111
373	20240116	143800	546999370	4150	4150	4150	4150	0
374	20240116	143700	546999370	4150	4150	4150	4150	262
375	20240116	143600	545912070	4150	4150	4150	4150	0
376	20240116	143500	545912070	4150	4150	4150	4150	4
377	20240116	143400	545895470	4145	4145	4145	4145	257
378	20240116	143300	544830205	4145	4150	4150	4145	1495
379	20240116	143200	538630455	4165	4165	4165	4165	0
380	20240116	143100	538630455	4165	4165	4165	4165	0
381	20240116	143000	538630455	4165	4165	4165	4165	0
382	20240116	142900	538630455	4165	4165	4165	4165	0
383	20240116	142800	538630455	4165	4165	4165	4165	1
384	20240116	142700	538626290	4170	4170	4170	4170	0
385	20240116	142600	538626290	4170	4170	4170	4170	0
386	20240116	142500	538626290	4170	4170	4170	4170	0
387	20240116	142400	538626290	4170	4170	4170	4170	0
388	20240116	142300	538626290	4170	4170	4170	4170	0
389	20240116	142200	538626290	4170	4170	4170	4170	0
390	20240116	142100	538626290	4170	4170	4170	4170	0
391	20240116	142000	538626290	4170	4170	4170	4170	0
392	20240116	141900	538626290	4170	4170	4170	4170	0
393	20240116	141800	538626290	4170	4170	4170	4170	0
394	20240116	141700	538626290	4170	4170	4170	4170	14
395	20240116	141600	538567910	4170	4170	4170	4170	0
396	20240116	141500	538567910	4170	4170	4170	4170	0
397	20240116	141400	538567910	4170	4170	4170	4170	0
398	20240116	141300	538567910	4170	4150	4170	4150	147
399	20240116	141200	537957820	4150	4155	4155	4150	2836
400	20240116	141100	526188170	4150	4150	4150	4150	0
401	20240116	141000	526188170	4150	4150	4150	4150	0
402	20240116	140900	526188170	4150	4150	4150	4150	0
403	20240116	140800	526188170	4150	4150	4150	4150	0
404	20240116	140700	526188170	4150	4150	4150	4150	0
405	20240116	140600	526188170	4150	4150	4150	4150	0
406	20240116	140500	526188170	4150	4150	4150	4150	1
407	20240116	140400	526184020	4170	4170	4170	4170	0
408	20240116	140300	526184020	4170	4170	4170	4170	0
409	20240116	140200	526184020	4170	4170	4170	4170	0
410	20240116	140100	526184020	4170	4150	4170	4150	610
411	20240116	140000	523649405	4155	4155	4155	4155	15
412	20240116	135900	523587080	4160	4160	4160	4160	0
413	20240116	135800	523587080	4160	4160	4160	4160	0
414	20240116	135700	523587080	4160	4160	4160	4160	0
415	20240116	135600	523587080	4160	4160	4160	4160	0
416	20240116	135500	523587080	4160	4160	4160	4160	0
417	20240116	135400	523587080	4160	4160	4160	4160	0
418	20240116	135300	523587080	4160	4160	4160	4160	0
419	20240116	135200	523587080	4160	4160	4160	4160	2
420	20240116	135100	523578760	4150	4155	4155	4150	1215
421	20240116	135000	518536245	4160	4160	4160	4160	0
422	20240116	134900	518536245	4160	4160	4160	4160	0
423	20240116	134800	518536245	4160	4160	4160	4160	0
424	20240116	134700	518536245	4160	4160	4160	4160	0
425	20240116	134600	518536245	4160	4160	4160	4160	0
426	20240116	134500	518536245	4160	4160	4160	4160	0
427	20240116	134400	518536245	4160	4160	4160	4160	0
428	20240116	134300	518536245	4160	4160	4160	4160	0
429	20240116	134200	518536245	4160	4160	4160	4160	0
430	20240116	134100	518536245	4160	4160	4160	4160	0
431	20240116	134000	518536245	4160	4160	4160	4160	0
432	20240116	133900	518536245	4160	4160	4160	4160	0
433	20240116	133800	518536245	4160	4160	4160	4160	10
434	20240116	133700	518494645	4155	4155	4155	4155	1
435	20240116	133600	518490490	4160	4160	4160	4160	0
436	20240116	133500	518490490	4160	4160	4160	4160	0
437	20240116	133400	518490490	4160	4160	4160	4160	0
438	20240116	133300	518490490	4160	4160	4160	4160	190
439	20240116	133200	517700090	4160	4160	4160	4160	0
440	20240116	133100	517700090	4160	4160	4160	4160	0
441	20240116	133000	517700090	4160	4160	4160	4160	0
442	20240116	132900	517700090	4160	4160	4160	4160	0
443	20240116	132800	517700090	4160	4160	4160	4160	2
444	20240116	132700	517691770	4150	4160	4160	4150	3
445	20240116	132600	517679300	4160	4160	4160	4160	10
446	20240116	132500	517637700	4150	4150	4150	4150	0
447	20240116	132400	517637700	4150	4150	4150	4150	0
448	20240116	132300	517637700	4150	4150	4150	4150	200
449	20240116	132200	516807700	4160	4160	4160	4160	0
450	20240116	132100	516807700	4160	4160	4160	4160	133
451	20240116	132000	516254420	4150	4150	4150	4150	1000
452	20240116	131900	512104420	4160	4150	4160	4150	5
453	20240116	131800	512083640	4150	4150	4150	4150	0
454	20240116	131700	512083640	4150	4150	4150	4150	0
455	20240116	131600	512083640	4150	4150	4150	4150	0
456	20240116	131500	512083640	4150	4150	4150	4150	0
457	20240116	131400	512083640	4150	4155	4155	4150	1258
458	20240116	131300	506861590	4160	4160	4160	4160	0
459	20240116	131200	506861590	4160	4160	4160	4160	0
460	20240116	131100	506861590	4160	4160	4160	4160	0
461	20240116	131000	506861590	4160	4160	4160	4160	0
462	20240116	130900	506861590	4160	4160	4160	4160	0
463	20240116	130800	506861590	4160	4160	4160	4160	0
464	20240116	130700	506861590	4160	4160	4160	4160	0
465	20240116	130600	506861590	4160	4160	4160	4160	0
466	20240116	130500	506861590	4160	4160	4160	4160	0
467	20240116	130400	506861590	4160	4160	4160	4160	0
468	20240116	130300	506861590	4160	4160	4160	4160	7
469	20240116	130200	506832470	4155	4155	4155	4155	0
470	20240116	130100	506832470	4155	4160	4160	4155	78
471	20240116	130000	506508110	4165	4165	4165	4165	0
472	20240116	125900	506508110	4165	4165	4165	4165	1
473	20240116	125800	506503945	4160	4160	4160	4160	0
474	20240116	125700	506503945	4160	4160	4160	4160	1
475	20240116	125600	506499785	4160	4160	4160	4160	1
476	20240116	125500	506495625	4170	4170	4170	4170	0
477	20240116	125400	506495625	4170	4170	4170	4170	1
478	20240116	125300	506491455	4165	4165	4165	4165	0
479	20240116	125200	506491455	4165	4165	4165	4165	0
480	20240116	125100	506491455	4165	4165	4165	4165	0
481	20240116	125000	506491455	4165	4165	4165	4165	10
482	20240116	124900	506449805	4155	4155	4155	4155	1
483	20240116	124800	506445650	4170	4170	4170	4170	0
484	20240116	124700	506445650	4170	4170	4170	4170	0
485	20240116	124600	506445650	4170	4170	4170	4170	0
486	20240116	124500	506445650	4170	4170	4170	4170	0
487	20240116	124400	506445650	4170	4170	4170	4170	150
488	20240116	124300	505820150	4170	4170	4170	4170	0
489	20240116	124200	505820150	4170	4170	4170	4170	0
490	20240116	124100	505820150	4170	4170	4170	4170	0
491	20240116	124000	505820150	4170	4170	4170	4170	0
492	20240116	123900	505820150	4170	4170	4170	4170	0
493	20240116	123800	505820150	4170	4170	4170	4170	0
494	20240116	123700	505820150	4170	4170	4170	4170	0
495	20240116	123600	505820150	4170	4170	4170	4170	0
496	20240116	123500	505820150	4170	4170	4170	4170	0
497	20240116	123400	505820150	4170	4170	4170	4170	0
498	20240116	123300	505820150	4170	4170	4170	4170	0
499	20240116	123200	505820150	4170	4170	4170	4170	0
500	20240116	123100	505820150	4170	4170	4170	4170	0
501	20240116	123000	505820150	4170	4170	4170	4170	0
502	20240116	122900	505820150	4170	4170	4170	4170	0
503	20240116	122800	505820150	4170	4170	4170	4170	0
504	20240116	122700	505820150	4170	4170	4170	4170	0
505	20240116	122600	505820150	4170	4170	4170	4170	2
506	20240116	122500	505811810	4160	4160	4160	4160	348
507	20240116	122400	504364130	4160	4160	4160	4160	55
508	20240116	122300	504135330	4160	4160	4160	4160	50
509	20240116	122200	503927330	4160	4160	4160	4160	3
510	20240116	122100	503914850	4150	4150	4150	4150	0
511	20240116	122000	503914850	4150	4150	4150	4150	0
512	20240116	121900	503914850	4150	4150	4150	4150	0
513	20240116	121800	503914850	4150	4150	4150	4150	0
514	20240116	121700	503914850	4150	4150	4150	4150	86
515	20240116	121600	503557950	4150	4150	4150	4150	0
516	20240116	121500	503557950	4150	4150	4150	4150	0
517	20240116	121400	503557950	4150	4150	4150	4150	0
518	20240116	121300	503557950	4150	4150	4150	4150	0
519	20240116	121200	503557950	4150	4150	4150	4150	1
520	20240116	121100	503553800	4160	4160	4160	4160	170
521	20240116	121000	502846600	4160	4160	4160	4160	0
522	20240116	120900	502846600	4160	4160	4160	4160	0
523	20240116	120800	502846600	4160	4160	4160	4160	0
524	20240116	120700	502846600	4160	4160	4160	4160	0
525	20240116	120600	502846600	4160	4150	4160	4150	342
526	20240116	120500	501427200	4160	4160	4160	4160	0
527	20240116	120400	501427200	4160	4160	4160	4160	0
528	20240116	120300	501427200	4160	4160	4160	4160	0
529	20240116	120200	501427200	4160	4160	4160	4160	0
530	20240116	120100	501427200	4160	4160	4160	4160	0
531	20240116	120000	501427200	4160	4160	4160	4160	0
532	20240116	115900	501427200	4160	4160	4160	4160	0
533	20240116	115800	501427200	4160	4160	4160	4160	0
534	20240116	115700	501427200	4160	4160	4160	4160	0
535	20240116	115600	501427200	4160	4160	4160	4160	2
536	20240116	115500	501418880	4150	4150	4150	4150	0
537	20240116	115400	501418880	4150	4150	4150	4150	0
538	20240116	115300	501418880	4150	4150	4150	4150	30
539	20240116	115200	501294380	4150	4150	4150	4150	0
540	20240116	115100	501294380	4150	4150	4150	4150	0
541	20240116	115000	501294380	4150	4150	4150	4150	0
542	20240116	114900	501294380	4150	4150	4150	4150	0
543	20240116	114800	501294380	4150	4150	4150	4150	0
544	20240116	114700	501294380	4150	4150	4150	4150	0
545	20240116	114600	501294380	4150	4150	4150	4150	0
546	20240116	114500	501294380	4150	4150	4150	4150	0
547	20240116	114400	501294380	4150	4150	4150	4150	0
548	20240116	114300	501294380	4150	4150	4150	4150	0
549	20240116	114200	501294380	4150	4150	4150	4150	0
550	20240116	114100	501294380	4150	4150	4150	4150	0
551	20240116	114000	501294380	4150	4150	4150	4150	0
552	20240116	113900	501294380	4150	4150	4150	4150	20
553	20240116	113800	501211380	4150	4150	4150	4150	0
554	20240116	113700	501211380	4150	4150	4150	4150	1
555	20240116	113600	501207230	4150	4150	4150	4150	0
556	20240116	113500	501207230	4150	4150	4150	4150	48
557	20240116	113400	501008030	4150	4150	4150	4150	1
558	20240116	113300	501003880	4160	4160	4160	4160	0
559	20240116	113200	501003880	4160	4160	4160	4160	0
560	20240116	113100	501003880	4160	4160	4160	4160	0
561	20240116	113000	501003880	4160	4160	4160	4160	0
562	20240116	112900	501003880	4160	4160	4160	4160	0
563	20240116	112800	501003880	4160	4160	4160	4160	4
564	20240116	112700	500987240	4150	4155	4155	4150	1920
565	20240116	112600	493010870	4160	4160	4160	4160	0
566	20240116	112500	493010870	4160	4160	4160	4160	0
567	20240116	112400	493010870	4160	4160	4160	4160	0
568	20240116	112300	493010870	4160	4160	4160	4160	80
569	20240116	112200	492678070	4155	4160	4160	4155	682
570	20240116	112100	489842885	4170	4170	4170	4170	0
571	20240116	112000	489842885	4170	4170	4170	4170	0
572	20240116	111900	489842885	4170	4170	4170	4170	0
573	20240116	111800	489842885	4170	4170	4170	4170	0
574	20240116	111700	489842885	4170	4170	4170	4170	0
575	20240116	111600	489842885	4170	4170	4170	4170	10
576	20240116	111500	489801185	4170	4170	4170	4170	0
577	20240116	111400	489801185	4170	4170	4170	4170	0
578	20240116	111300	489801185	4170	4170	4170	4170	5
579	20240116	111200	489780335	4160	4160	4170	4160	111
580	20240116	111100	489318505	4175	4175	4175	4175	0
581	20240116	111000	489318505	4175	4175	4175	4175	0
582	20240116	110900	489318505	4175	4175	4175	4175	0
583	20240116	110800	489318505	4175	4170	4175	4170	100
584	20240116	110700	488901495	4170	4170	4170	4170	195
585	20240116	110600	488088345	4170	4160	4170	4160	412
586	20240116	110500	486374050	4160	4165	4165	4160	2116
587	20240116	110400	477571445	4165	4165	4165	4165	2
588	20240116	110300	477563115	4165	4165	4165	4165	12
589	20240116	110200	477513135	4165	4165	4165	4165	0
590	20240116	110100	477513135	4165	4165	4165	4165	1
591	20240116	110000	477508970	4165	4145	4165	4145	852
592	20240116	105900	473974640	4135	4135	4135	4135	0
593	20240116	105800	473974640	4135	4140	4140	4135	600
594	20240116	105700	471491580	4140	4140	4140	4140	0
595	20240116	105600	471491580	4140	4140	4140	4140	1
596	20240116	105500	471487440	4140	4150	4150	4140	601
597	20240116	105400	468993300	4145	4145	4150	4145	3302
598	20240116	105300	455297480	4140	4140	4140	4140	0
599	20240116	105200	455297480	4140	4140	4140	4140	0
600	20240116	105100	455297480	4140	4140	4140	4140	36
601	20240116	105000	455148440	4150	4150	4150	4150	0
602	20240116	104900	455148440	4150	4150	4150	4150	0
603	20240116	104800	455148440	4150	4150	4150	4150	0
604	20240116	104700	455148440	4150	4150	4150	4150	4
605	20240116	104600	455131840	4140	4140	4140	4140	0
606	20240116	104500	455131840	4140	4140	4140	4140	1
607	20240116	104400	455127700	4150	4140	4150	4140	4
608	20240116	104300	455111120	4150	4150	4150	4150	100
609	20240116	104200	454696120	4150	4150	4150	4150	3
610	20240116	104100	454683670	4150	4150	4150	4150	3
611	20240116	104000	454671220	4145	4145	4145	4145	336
612	20240116	103900	453278500	4150	4150	4150	4150	0
613	20240116	103800	453278500	4150	4150	4150	4150	0
614	20240116	103700	453278500	4150	4145	4150	4145	22
615	20240116	103600	453187275	4150	4150	4150	4150	30
616	20240116	103500	453062775	4140	4140	4140	4140	140
617	20240116	103400	452483175	4130	4140	4140	4130	1892
618	20240116	103300	444654535	4135	4135	4135	4135	10
619	20240116	103200	444613185	4140	4140	4140	4140	2
620	20240116	103100	444604905	4125	4125	4125	4120	3784
621	20240116	103000	429014450	4125	4125	4125	4125	3699
622	20240116	102900	413756075	4130	4135	4135	4130	6659
623	20240116	102800	386236610	4140	4140	4140	4140	0
624	20240116	102700	386236610	4140	4140	4140	4140	0
625	20240116	102600	386236610	4140	4140	4140	4140	0
626	20240116	102500	386236610	4140	4140	4140	4140	3247
627	20240116	102400	372794030	4150	4150	4150	4150	0
628	20240116	102300	372794030	4150	4150	4150	4150	0
629	20240116	102200	372794030	4150	4150	4150	4150	6
630	20240116	102100	372769130	4150	4150	4150	4150	0
631	20240116	102000	372769130	4150	4150	4150	4150	2
632	20240116	101900	372760830	4140	4145	4145	4140	4017
633	20240116	101800	356112565	4145	4145	4145	4145	0
634	20240116	101700	356112565	4145	4145	4145	4145	1
635	20240116	101600	356108420	4150	4150	4150	4150	20
636	20240116	101500	356025420	4150	4145	4150	4145	262
637	20240116	101400	354938970	4140	4130	4140	4130	50
638	20240116	101300	354732270	4130	4130	4130	4130	0
639	20240116	101200	354732270	4130	4130	4130	4130	1000
640	20240116	101100	350602270	4130	4130	4130	4130	0
641	20240116	101000	350602270	4130	4130	4130	4130	0
642	20240116	100900	350602270	4130	4130	4130	4130	1363
643	20240116	100800	344973080	4130	4130	4130	4130	759
644	20240116	100700	341838410	4135	4135	4135	4135	0
645	20240116	100600	341838410	4135	4135	4135	4135	28
646	20240116	100500	341722630	4135	4135	4135	4135	2042
647	20240116	100400	333278960	4150	4150	4150	4150	0
648	20240116	100300	333278960	4150	4150	4150	4150	0
649	20240116	100200	333278960	4150	4150	4150	4150	0
650	20240116	100100	333278960	4150	4140	4150	4140	106
651	20240116	100000	332840110	4140	4140	4140	4140	0
652	20240116	095900	332840110	4140	4140	4140	4140	0
653	20240116	095800	332840110	4140	4140	4140	4140	26
654	20240116	095700	332732470	4150	4150	4150	4150	0
655	20240116	095600	332732470	4150	4150	4150	4150	0
656	20240116	095500	332732470	4150	4140	4150	4140	122
657	20240116	095400	332227370	4140	4140	4140	4140	99
658	20240116	095300	331817510	4140	4140	4140	4140	0
659	20240116	095200	331817510	4140	4140	4140	4140	0
660	20240116	095100	331817510	4140	4145	4145	4140	2803
661	20240116	095000	320199605	4150	4150	4150	4150	0
662	20240116	094900	320199605	4150	4145	4150	4145	2
663	20240116	094800	320191310	4145	4145	4155	4145	3
664	20240116	094700	320178865	4135	4135	4135	4135	0
665	20240116	094600	320178865	4135	4135	4135	4135	1415
666	20240116	094500	314327840	4135	4135	4135	4135	0
667	20240116	094400	314327840	4135	4135	4135	4135	11
668	20240116	094300	314282355	4135	4135	4135	4135	1076
669	20240116	094200	309833095	4140	4140	4140	4140	1269
670	20240116	094100	304579435	4140	4140	4140	4140	0
671	20240116	094000	304579435	4140	4140	4140	4140	0
672	20240116	093900	304579435	4140	4140	4150	4140	18
673	20240116	093800	304504905	4140	4145	4145	4140	201
674	20240116	093700	303672755	4155	4155	4155	4155	0
675	20240116	093600	303672755	4155	4155	4155	4155	1
676	20240116	093500	303668600	4150	4150	4150	4150	0
677	20240116	093400	303668600	4150	4150	4150	4150	0
678	20240116	093300	303668600	4150	4150	4150	4150	0
679	20240116	093200	303668600	4150	4155	4155	4150	2
680	20240116	093100	303660295	4155	4150	4155	4150	2
681	20240116	093000	303651990	4150	4160	4180	4150	300
682	20240116	092900	302406950	4160	4170	4170	4160	29
683	20240116	092800	302286210	4160	4160	4180	4160	4
684	20240116	092700	302269550	4150	4150	4150	4150	102
685	20240116	092600	301846250	4150	4140	4150	4140	120
686	20240116	092500	301349250	4145	4145	4145	4145	326
687	20240116	092400	299997980	4145	4155	4155	4145	70
688	20240116	092300	299707615	4165	4170	4170	4165	1299
689	20240116	092200	294294220	4175	4175	4175	4175	469
690	20240116	092100	292336145	4180	4180	4180	4180	30
691	20240116	092000	292210745	4175	4175	4175	4175	0
692	20240116	091900	292210745	4175	4175	4175	4175	0
693	20240116	091800	292210745	4175	4175	4175	4175	41
694	20240116	091700	292039570	4180	4185	4185	4180	126
695	20240116	091600	291512885	4185	4185	4185	4185	0
696	20240116	091500	291512885	4185	4185	4185	4185	100
697	20240116	091400	291094385	4185	4185	4185	4185	0
698	20240116	091300	291094385	4185	4185	4185	4185	202
699	20240116	091200	290249015	4170	4180	4180	4170	255
700	20240116	091100	289184615	4170	4180	4180	4170	433
701	20240116	091000	287376725	4185	4180	4185	4180	3
702	20240116	090900	287364180	4180	4180	4185	4180	474
703	20240116	090800	285382810	4180	4180	4180	4180	648
704	20240116	090700	282674170	4180	4180	4180	4180	0
705	20240116	090600	282674170	4180	4185	4185	4170	4933
706	20240116	090500	262092175	4180	4185	4185	4180	3754
707	20240116	090400	246400340	4185	4185	4195	4185	6474
708	20240116	090300	219285935	4185	4180	4205	4180	20485
709	20240116	090200	133479910	4185	4185	4195	4185	4615
710	20240116	090100	114157500	4185	4155	4185	4155	23402
711	20240116	090000	16335515	4130	4180	4180	4130	3937