KissMeData/348950/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	211900	460214065	4085	4085	4085	4085	3304
3	20240116	211800	460214065	4085	4085	4085	4085	0
4	20240116	211700	460214065	4085	4085	4085	4085	0
5	20240116	211600	460214065	4085	4085	4085	4085	0
6	20240116	211500	460214065	4085	4085	4085	4085	0
7	20240116	211400	460214065	4085	4085	4085	4085	0
8	20240116	211300	460214065	4085	4085	4085	4085	0
9	20240116	211200	460214065	4085	4085	4085	4085	0
10	20240116	211100	460214065	4085	4085	4085	4085	0
11	20240116	211000	460214065	4085	4085	4085	4085	0
12	20240116	210900	460214065	4085	4085	4085	4085	0
13	20240116	210800	460214065	4085	4085	4085	4085	0
14	20240116	210700	460214065	4085	4085	4085	4085	0
15	20240116	210600	460214065	4085	4085	4085	4085	0
16	20240116	210500	460214065	4085	4085	4085	4085	0
17	20240116	210400	460214065	4085	4085	4085	4085	0
18	20240116	210300	460214065	4085	4085	4085	4085	0
19	20240116	210200	460214065	4085	4085	4085	4085	0
20	20240116	210100	460214065	4085	4085	4085	4085	0
21	20240116	210000	460214065	4085	4085	4085	4085	0
22	20240116	205900	460214065	4085	4085	4085	4085	0
23	20240116	205800	460214065	4085	4085	4085	4085	0
24	20240116	205700	460214065	4085	4085	4085	4085	0
25	20240116	205600	460214065	4085	4085	4085	4085	0
26	20240116	205500	460214065	4085	4085	4085	4085	0
27	20240116	205400	460214065	4085	4085	4085	4085	0
28	20240116	205300	460214065	4085	4085	4085	4085	0
29	20240116	205200	460214065	4085	4085	4085	4085	0
30	20240116	205100	460214065	4085	4085	4085	4085	0
31	20240116	205000	460214065	4085	4085	4085	4085	0
32	20240116	204900	460214065	4085	4085	4085	4085	3304
33	20240116	204800	460214065	4085	4085	4085	4085	0
34	20240116	204700	460214065	4085	4085	4085	4085	0
35	20240116	204600	460214065	4085	4085	4085	4085	0
36	20240116	204500	460214065	4085	4085	4085	4085	0
37	20240116	204400	460214065	4085	4085	4085	4085	0
38	20240116	204300	460214065	4085	4085	4085	4085	0
39	20240116	204200	460214065	4085	4085	4085	4085	0
40	20240116	204100	460214065	4085	4085	4085	4085	0
41	20240116	204000	460214065	4085	4085	4085	4085	0
42	20240116	203900	460214065	4085	4085	4085	4085	0
43	20240116	203800	460214065	4085	4085	4085	4085	0
44	20240116	203700	460214065	4085	4085	4085	4085	0
45	20240116	203600	460214065	4085	4085	4085	4085	0
46	20240116	203500	460214065	4085	4085	4085	4085	0
47	20240116	203400	460214065	4085	4085	4085	4085	0
48	20240116	203300	460214065	4085	4085	4085	4085	0
49	20240116	203200	460214065	4085	4085	4085	4085	0
50	20240116	203100	460214065	4085	4085	4085	4085	0
51	20240116	203000	460214065	4085	4085	4085	4085	0
52	20240116	202900	460214065	4085	4085	4085	4085	0
53	20240116	202800	460214065	4085	4085	4085	4085	0
54	20240116	202700	460214065	4085	4085	4085	4085	0
55	20240116	202600	460214065	4085	4085	4085	4085	0
56	20240116	202500	460214065	4085	4085	4085	4085	0
57	20240116	202400	460214065	4085	4085	4085	4085	0
58	20240116	202300	460214065	4085	4085	4085	4085	0
59	20240116	202200	460214065	4085	4085	4085	4085	0
60	20240116	202100	460214065	4085	4085	4085	4085	0
61	20240116	202000	460214065	4085	4085	4085	4085	0
62	20240116	201900	460214065	4085	4085	4085	4085	3304
63	20240116	201800	460214065	4085	4085	4085	4085	0
64	20240116	201700	460214065	4085	4085	4085	4085	0
65	20240116	201600	460214065	4085	4085	4085	4085	0
66	20240116	201500	460214065	4085	4085	4085	4085	0
67	20240116	201400	460214065	4085	4085	4085	4085	0
68	20240116	201300	460214065	4085	4085	4085	4085	0
69	20240116	201200	460214065	4085	4085	4085	4085	0
70	20240116	201100	460214065	4085	4085	4085	4085	0
71	20240116	201000	460214065	4085	4085	4085	4085	0
72	20240116	200900	460214065	4085	4085	4085	4085	0
73	20240116	200800	460214065	4085	4085	4085	4085	0
74	20240116	200700	460214065	4085	4085	4085	4085	0
75	20240116	200600	460214065	4085	4085	4085	4085	0
76	20240116	200500	460214065	4085	4085	4085	4085	0
77	20240116	200400	460214065	4085	4085	4085	4085	0
78	20240116	200300	460214065	4085	4085	4085	4085	0
79	20240116	200200	460214065	4085	4085	4085	4085	0
80	20240116	200100	460214065	4085	4085	4085	4085	0
81	20240116	200000	460214065	4085	4085	4085	4085	0
82	20240116	195900	460214065	4085	4085	4085	4085	0
83	20240116	195800	460214065	4085	4085	4085	4085	0
84	20240116	195700	460214065	4085	4085	4085	4085	0
85	20240116	195600	460214065	4085	4085	4085	4085	0
86	20240116	195500	460214065	4085	4085	4085	4085	0
87	20240116	195400	460214065	4085	4085	4085	4085	0
88	20240116	195300	460214065	4085	4085	4085	4085	0
89	20240116	195200	460214065	4085	4085	4085	4085	0
90	20240116	195100	460214065	4085	4085	4085	4085	0
91	20240116	195000	460214065	4085	4085	4085	4085	0
92	20240116	194900	460214065	4085	4085	4085	4085	3304
93	20240116	194800	460214065	4085	4085	4085	4085	0
94	20240116	194700	460214065	4085	4085	4085	4085	0
95	20240116	194600	460214065	4085	4085	4085	4085	0
96	20240116	194500	460214065	4085	4085	4085	4085	0
97	20240116	194400	460214065	4085	4085	4085	4085	0
98	20240116	194300	460214065	4085	4085	4085	4085	0
99	20240116	194200	460214065	4085	4085	4085	4085	0
100	20240116	194100	460214065	4085	4085	4085	4085	0
101	20240116	194000	460214065	4085	4085	4085	4085	0
102	20240116	193900	460214065	4085	4085	4085	4085	0
103	20240116	193800	460214065	4085	4085	4085	4085	0
104	20240116	193700	460214065	4085	4085	4085	4085	0
105	20240116	193600	460214065	4085	4085	4085	4085	0
106	20240116	193500	460214065	4085	4085	4085	4085	0
107	20240116	193400	460214065	4085	4085	4085	4085	0
108	20240116	193300	460214065	4085	4085	4085	4085	0
109	20240116	193200	460214065	4085	4085	4085	4085	0
110	20240116	193100	460214065	4085	4085	4085	4085	0
111	20240116	193000	460214065	4085	4085	4085	4085	0
112	20240116	192900	460214065	4085	4085	4085	4085	0
113	20240116	192800	460214065	4085	4085	4085	4085	0
114	20240116	192700	460214065	4085	4085	4085	4085	0
115	20240116	192600	460214065	4085	4085	4085	4085	0
116	20240116	192500	460214065	4085	4085	4085	4085	0
117	20240116	192400	460214065	4085	4085	4085	4085	0
118	20240116	192300	460214065	4085	4085	4085	4085	0
119	20240116	192200	460214065	4085	4085	4085	4085	0
120	20240116	192100	460214065	4085	4085	4085	4085	0
121	20240116	192000	460214065	4085	4085	4085	4085	0
122	20240116	191900	460214065	4085	4085	4085	4085	3304
123	20240116	191800	460214065	4085	4085	4085	4085	0
124	20240116	191700	460214065	4085	4085	4085	4085	0
125	20240116	191600	460214065	4085	4085	4085	4085	0
126	20240116	191500	460214065	4085	4085	4085	4085	0
127	20240116	191400	460214065	4085	4085	4085	4085	0
128	20240116	191300	460214065	4085	4085	4085	4085	0
129	20240116	191200	460214065	4085	4085	4085	4085	0
130	20240116	191100	460214065	4085	4085	4085	4085	0
131	20240116	191000	460214065	4085	4085	4085	4085	0
132	20240116	190900	460214065	4085	4085	4085	4085	0
133	20240116	190800	460214065	4085	4085	4085	4085	0
134	20240116	190700	460214065	4085	4085	4085	4085	0
135	20240116	190600	460214065	4085	4085	4085	4085	0
136	20240116	190500	460214065	4085	4085	4085	4085	0
137	20240116	190400	460214065	4085	4085	4085	4085	0
138	20240116	190300	460214065	4085	4085	4085	4085	0
139	20240116	190200	460214065	4085	4085	4085	4085	0
140	20240116	190100	460214065	4085	4085	4085	4085	0
141	20240116	190000	460214065	4085	4085	4085	4085	0
142	20240116	185900	460214065	4085	4085	4085	4085	0
143	20240116	185800	460214065	4085	4085	4085	4085	0
144	20240116	185700	460214065	4085	4085	4085	4085	0
145	20240116	185600	460214065	4085	4085	4085	4085	0
146	20240116	185500	460214065	4085	4085	4085	4085	0
147	20240116	185400	460214065	4085	4085	4085	4085	0
148	20240116	185300	460214065	4085	4085	4085	4085	0
149	20240116	185200	460214065	4085	4085	4085	4085	0
150	20240116	185100	460214065	4085	4085	4085	4085	0
151	20240116	185000	460214065	4085	4085	4085	4085	0
152	20240116	184900	460214065	4085	4085	4085	4085	3304
153	20240116	184800	460214065	4085	4085	4085	4085	0
154	20240116	184700	460214065	4085	4085	4085	4085	0
155	20240116	184600	460214065	4085	4085	4085	4085	0
156	20240116	184500	460214065	4085	4085	4085	4085	0
157	20240116	184400	460214065	4085	4085	4085	4085	0
158	20240116	184300	460214065	4085	4085	4085	4085	0
159	20240116	184200	460214065	4085	4085	4085	4085	0
160	20240116	184100	460214065	4085	4085	4085	4085	0
161	20240116	184000	460214065	4085	4085	4085	4085	0
162	20240116	183900	460214065	4085	4085	4085	4085	0
163	20240116	183800	460214065	4085	4085	4085	4085	0
164	20240116	183700	460214065	4085	4085	4085	4085	0
165	20240116	183600	460214065	4085	4085	4085	4085	0
166	20240116	183500	460214065	4085	4085	4085	4085	0
167	20240116	183400	460214065	4085	4085	4085	4085	0
168	20240116	183300	460214065	4085	4085	4085	4085	0
169	20240116	183200	460214065	4085	4085	4085	4085	0
170	20240116	183100	460214065	4085	4085	4085	4085	0
171	20240116	183000	460214065	4085	4085	4085	4085	0
172	20240116	182900	460214065	4085	4085	4085	4085	0
173	20240116	182800	460214065	4085	4085	4085	4085	0
174	20240116	182700	460214065	4085	4085	4085	4085	0
175	20240116	182600	460214065	4085	4085	4085	4085	0
176	20240116	182500	460214065	4085	4085	4085	4085	0
177	20240116	182400	460214065	4085	4085	4085	4085	0
178	20240116	182300	460214065	4085	4085	4085	4085	0
179	20240116	182200	460214065	4085	4085	4085	4085	0
180	20240116	182100	460214065	4085	4085	4085	4085	0
181	20240116	182000	460214065	4085	4085	4085	4085	0
182	20240116	181900	460214065	4085	4085	4085	4085	3304
183	20240116	181800	460214065	4085	4085	4085	4085	0
184	20240116	181700	460214065	4085	4085	4085	4085	0
185	20240116	181600	460214065	4085	4085	4085	4085	0
186	20240116	181500	460214065	4085	4085	4085	4085	0
187	20240116	181400	460214065	4085	4085	4085	4085	0
188	20240116	181300	460214065	4085	4085	4085	4085	0
189	20240116	181200	460214065	4085	4085	4085	4085	0
190	20240116	181100	460214065	4085	4085	4085	4085	0
191	20240116	181000	460214065	4085	4085	4085	4085	0
192	20240116	180900	460214065	4085	4085	4085	4085	0
193	20240116	180800	460214065	4085	4085	4085	4085	0
194	20240116	180700	460214065	4085	4085	4085	4085	0
195	20240116	180600	460214065	4085	4085	4085	4085	0
196	20240116	180500	460214065	4085	4085	4085	4085	0
197	20240116	180400	460214065	4085	4085	4085	4085	0
198	20240116	180300	460214065	4085	4085	4085	4085	0
199	20240116	180200	460214065	4085	4085	4085	4085	0
200	20240116	180100	460214065	4085	4085	4085	4085	0
201	20240116	180000	460214065	4085	4085	4085	4085	0
202	20240116	175900	460214065	4085	4085	4085	4085	0
203	20240116	175800	460214065	4085	4085	4085	4085	0
204	20240116	175700	460214065	4085	4085	4085	4085	0
205	20240116	175600	460214065	4085	4085	4085	4085	0
206	20240116	175500	460214065	4085	4085	4085	4085	0
207	20240116	175400	460214065	4085	4085	4085	4085	0
208	20240116	175300	460214065	4085	4085	4085	4085	0
209	20240116	175200	460214065	4085	4085	4085	4085	0
210	20240116	175100	460214065	4085	4085	4085	4085	0
211	20240116	175000	460214065	4085	4085	4085	4085	0
212	20240116	174900	460214065	4085	4085	4085	4085	3304
213	20240116	174800	460214065	4085	4085	4085	4085	0
214	20240116	174700	460214065	4085	4085	4085	4085	0
215	20240116	174600	460214065	4085	4085	4085	4085	0
216	20240116	174500	460214065	4085	4085	4085	4085	0
217	20240116	174400	460214065	4085	4085	4085	4085	0
218	20240116	174300	460214065	4085	4085	4085	4085	0
219	20240116	174200	460214065	4085	4085	4085	4085	0
220	20240116	174100	460214065	4085	4085	4085	4085	0
221	20240116	174000	460214065	4085	4085	4085	4085	0
222	20240116	173900	460214065	4085	4085	4085	4085	0
223	20240116	173800	460214065	4085	4085	4085	4085	0
224	20240116	173700	460214065	4085	4085	4085	4085	0
225	20240116	173600	460214065	4085	4085	4085	4085	0
226	20240116	173500	460214065	4085	4085	4085	4085	0
227	20240116	173400	460214065	4085	4085	4085	4085	0
228	20240116	173300	460214065	4085	4085	4085	4085	0
229	20240116	173200	460214065	4085	4085	4085	4085	0
230	20240116	173100	460214065	4085	4085	4085	4085	0
231	20240116	173000	460214065	4085	4085	4085	4085	0
232	20240116	172900	460214065	4085	4085	4085	4085	0
233	20240116	172800	460214065	4085	4085	4085	4085	0
234	20240116	172700	460214065	4085	4085	4085	4085	0
235	20240116	172600	460214065	4085	4085	4085	4085	0
236	20240116	172500	460214065	4085	4085	4085	4085	0
237	20240116	172400	460214065	4085	4085	4085	4085	0
238	20240116	172300	460214065	4085	4085	4085	4085	0
239	20240116	172200	460214065	4085	4085	4085	4085	0
240	20240116	172100	460214065	4085	4085	4085	4085	0
241	20240116	172000	460214065	4085	4085	4085	4085	0
242	20240116	171900	460214065	4085	4085	4085	4085	3304
243	20240116	171800	460214065	4085	4085	4085	4085	0
244	20240116	171700	460214065	4085	4085	4085	4085	0
245	20240116	171600	460214065	4085	4085	4085	4085	0
246	20240116	171500	460214065	4085	4085	4085	4085	0
247	20240116	171400	460214065	4085	4085	4085	4085	0
248	20240116	171300	460214065	4085	4085	4085	4085	0
249	20240116	171200	460214065	4085	4085	4085	4085	0
250	20240116	171100	460214065	4085	4085	4085	4085	0
251	20240116	171000	460214065	4085	4085	4085	4085	0
252	20240116	170900	460214065	4085	4085	4085	4085	0
253	20240116	170800	460214065	4085	4085	4085	4085	0
254	20240116	170700	460214065	4085	4085	4085	4085	0
255	20240116	170600	460214065	4085	4085	4085	4085	0
256	20240116	170500	460214065	4085	4085	4085	4085	0
257	20240116	170400	460214065	4085	4085	4085	4085	0
258	20240116	170300	460214065	4085	4085	4085	4085	0
259	20240116	170200	460214065	4085	4085	4085	4085	0
260	20240116	170100	460214065	4085	4085	4085	4085	0
261	20240116	170000	460214065	4085	4085	4085	4085	0
262	20240116	165900	460214065	4085	4085	4085	4085	0
263	20240116	165800	460214065	4085	4085	4085	4085	0
264	20240116	165700	460214065	4085	4085	4085	4085	0
265	20240116	165600	460214065	4085	4085	4085	4085	0
266	20240116	165500	460214065	4085	4085	4085	4085	0
267	20240116	165400	460214065	4085	4085	4085	4085	0
268	20240116	165300	460214065	4085	4085	4085	4085	0
269	20240116	165200	460214065	4085	4085	4085	4085	0
270	20240116	165100	460214065	4085	4085	4085	4085	0
271	20240116	165000	460214065	4085	4085	4085	4085	0
272	20240116	164900	460214065	4085	4085	4085	4085	3304
273	20240116	164800	460214065	4085	4085	4085	4085	0
274	20240116	164700	460214065	4085	4085	4085	4085	0
275	20240116	164600	460214065	4085	4085	4085	4085	0
276	20240116	164500	460214065	4085	4085	4085	4085	0
277	20240116	164400	460214065	4085	4085	4085	4085	0
278	20240116	164300	460214065	4085	4085	4085	4085	0
279	20240116	164200	460214065	4085	4085	4085	4085	0
280	20240116	164100	460214065	4085	4085	4085	4085	0
281	20240116	164000	460214065	4085	4085	4085	4085	0
282	20240116	163900	460214065	4085	4085	4085	4085	0
283	20240116	163800	460214065	4085	4085	4085	4085	0
284	20240116	163700	460214065	4085	4085	4085	4085	0
285	20240116	163600	460214065	4085	4085	4085	4085	0
286	20240116	163500	460214065	4085	4085	4085	4085	0
287	20240116	163400	460214065	4085	4085	4085	4085	0
288	20240116	163300	460214065	4085	4085	4085	4085	0
289	20240116	163200	460214065	4085	4085	4085	4085	0
290	20240116	163100	460214065	4085	4085	4085	4085	0
291	20240116	163000	460214065	4085	4085	4085	4085	0
292	20240116	162900	460214065	4085	4085	4085	4085	0
293	20240116	162800	460214065	4085	4085	4085	4085	0
294	20240116	162700	460214065	4085	4085	4085	4085	0
295	20240116	162600	460214065	4085	4085	4085	4085	0
296	20240116	162500	460214065	4085	4085	4085	4085	0
297	20240116	162400	460214065	4085	4085	4085	4085	0
298	20240116	162300	460214065	4085	4085	4085	4085	0
299	20240116	162200	460214065	4085	4085	4085	4085	0
300	20240116	162100	460214065	4085	4085	4085	4085	0
301	20240116	162000	460214065	4085	4085	4085	4085	0
302	20240116	161900	460214065	4085	4085	4085	4085	3304
303	20240116	161800	460214065	4085	4085	4085	4085	0
304	20240116	161700	460214065	4085	4085	4085	4085	0
305	20240116	161600	460214065	4085	4085	4085	4085	0
306	20240116	161500	460214065	4085	4085	4085	4085	0
307	20240116	161400	460214065	4085	4085	4085	4085	0
308	20240116	161300	460214065	4085	4085	4085	4085	0
309	20240116	161200	460214065	4085	4085	4085	4085	0
310	20240116	161100	460214065	4085	4085	4085	4085	0
311	20240116	161000	460214065	4085	4085	4085	4085	0
312	20240116	160900	460214065	4085	4085	4085	4085	0
313	20240116	160800	460214065	4085	4085	4085	4085	0
314	20240116	160700	460214065	4085	4085	4085	4085	0
315	20240116	160600	460214065	4085	4085	4085	4085	0
316	20240116	160500	460214065	4085	4085	4085	4085	0
317	20240116	160400	460214065	4085	4085	4085	4085	0
318	20240116	160300	460214065	4085	4085	4085	4085	0
319	20240116	160200	460214065	4085	4085	4085	4085	0
320	20240116	160100	460214065	4085	4085	4085	4085	0
321	20240116	160000	460214065	4085	4085	4085	4085	0
322	20240116	155900	460214065	4085	4085	4085	4085	0
323	20240116	155800	460214065	4085	4085	4085	4085	0
324	20240116	155700	460214065	4085	4085	4085	4085	0
325	20240116	155600	460214065	4085	4085	4085	4085	0
326	20240116	155500	460214065	4085	4085	4085	4085	0
327	20240116	155400	460214065	4085	4085	4085	4085	0
328	20240116	155300	460214065	4085	4085	4085	4085	0
329	20240116	155200	460214065	4085	4085	4085	4085	0
330	20240116	155100	460214065	4085	4085	4085	4085	0
331	20240116	155000	460214065	4085	4085	4085	4085	0
332	20240116	154900	460214065	4085	4085	4085	4085	3304
333	20240116	154800	460214065	4085	4085	4085	4085	0
334	20240116	154700	460214065	4085	4085	4085	4085	0
335	20240116	154600	460214065	4085	4085	4085	4085	0
336	20240116	154500	460214065	4085	4085	4085	4085	0
337	20240116	154400	460214065	4085	4085	4085	4085	0
338	20240116	154300	460214065	4085	4085	4085	4085	0
339	20240116	154200	460214065	4085	4085	4085	4085	0
340	20240116	154100	460214065	4085	4085	4085	4085	0
341	20240116	154000	460214065	4085	4085	4085	4085	0
342	20240116	153900	460214065	4085	4085	4085	4085	0
343	20240116	153800	460214065	4085	4085	4085	4085	0
344	20240116	153700	460214065	4085	4085	4085	4085	0
345	20240116	153600	460214065	4085	4085	4085	4085	0
346	20240116	153500	460214065	4085	4085	4085	4085	0
347	20240116	153400	460214065	4085	4085	4085	4085	0
348	20240116	153300	460214065	4085	4085	4085	4085	0
349	20240116	153200	460214065	4085	4085	4085	4085	0
350	20240116	153100	460214065	4085	4085	4085	4085	0
351	20240116	153000	460214065	4085	4085	4085	4085	3304
352	20240116	152900	446717225	4080	4080	4080	4080	0
353	20240116	152800	446717225	4080	4080	4080	4080	0
354	20240116	152700	446717225	4080	4080	4080	4080	0
355	20240116	152600	446717225	4080	4080	4080	4080	0
356	20240116	152500	446717225	4080	4080	4080	4080	0
357	20240116	152400	446717225	4080	4080	4080	4080	0
358	20240116	152300	446717225	4080	4080	4080	4080	0
359	20240116	152200	446717225	4080	4080	4080	4080	0
360	20240116	152100	446717225	4080	4080	4080	4080	0
361	20240116	152000	446717225	4080	4080	4080	4080	0
362	20240116	151900	446717225	4080	4080	4080	4080	181
363	20240116	151800	445978745	4080	4080	4080	4080	1452
364	20240116	151700	440054585	4075	4080	4080	4075	430
365	20240116	151600	438302185	4080	4080	4080	4080	575
366	20240116	151500	435956185	4080	4080	4080	4080	40
367	20240116	151400	435792985	4080	4075	4080	4075	55
368	20240116	151300	435568610	4075	4080	4080	4075	2180
369	20240116	151200	426674235	4080	4080	4080	4080	529
370	20240116	151100	424515915	4080	4080	4080	4080	51
371	20240116	151000	424307835	4080	4080	4080	4080	134
372	20240116	150900	423761115	4080	4080	4080	4080	8
373	20240116	150800	423728475	4080	4080	4080	4080	1722
374	20240116	150700	416702715	4080	4080	4080	4080	6
375	20240116	150600	416678235	4080	4080	4080	4080	38
376	20240116	150500	416523195	4080	4080	4080	4080	603
377	20240116	150400	414062955	4080	4080	4080	4080	2
378	20240116	150300	414054795	4080	4080	4080	4080	20
379	20240116	150200	413973195	4075	4080	4080	4075	75
380	20240116	150100	413667520	4080	4080	4080	4080	21
381	20240116	150000	413581840	4080	4080	4080	4080	32
382	20240116	145900	413451280	4080	4080	4080	4080	0
383	20240116	145800	413451280	4080	4080	4080	4080	21
384	20240116	145700	413365600	4080	4080	4080	4080	200
385	20240116	145600	412549600	4080	4080	4080	4080	20
386	20240116	145500	412468000	4080	4080	4080	4080	0
387	20240116	145400	412468000	4080	4080	4080	4080	297
388	20240116	145300	411256240	4080	4080	4080	4080	1247
389	20240116	145200	406168480	4080	4080	4080	4080	2283
390	20240116	145100	396853840	4080	4080	4080	4080	24
391	20240116	145000	396755920	4080	4080	4080	4080	0
392	20240116	144900	396755920	4080	4080	4080	4080	42
393	20240116	144800	396584560	4080	4080	4080	4080	56
394	20240116	144700	396356080	4080	4080	4080	4080	20
395	20240116	144600	396274480	4080	4080	4080	4080	2
396	20240116	144500	396266320	4080	4080	4080	4080	600
397	20240116	144400	393818320	4080	4080	4080	4080	22
398	20240116	144300	393728560	4075	4075	4075	4075	2000
399	20240116	144200	385578560	4080	4080	4080	4080	123
400	20240116	144100	385076720	4080	4080	4080	4080	1424
401	20240116	144000	379266800	4080	4080	4080	4080	20
402	20240116	143900	379185200	4080	4080	4080	4080	21
403	20240116	143800	379099520	4080	4080	4080	4080	20
404	20240116	143700	379017920	4080	4080	4080	4080	40
405	20240116	143600	378854720	4080	4080	4080	4080	0
406	20240116	143500	378854720	4080	4080	4080	4080	21
407	20240116	143400	378769040	4080	4080	4080	4080	53
408	20240116	143300	378552800	4080	4080	4080	4080	105
409	20240116	143200	378124400	4080	4080	4080	4080	20
410	20240116	143100	378042800	4080	4080	4080	4080	1
411	20240116	143000	378038720	4080	4080	4080	4080	151
412	20240116	142900	377422640	4080	4080	4080	4080	0
413	20240116	142800	377422640	4080	4080	4080	4080	23
414	20240116	142700	377328800	4080	4080	4080	4080	374
415	20240116	142600	375802880	4080	4080	4080	4080	0
416	20240116	142500	375802880	4080	4080	4080	4080	20
417	20240116	142400	375721280	4080	4080	4080	4080	600
418	20240116	142300	373273280	4080	4080	4080	4080	48
419	20240116	142200	373077440	4080	4080	4080	4080	70
420	20240116	142100	372791840	4080	4080	4080	4080	734
421	20240116	142000	369797120	4080	4080	4080	4080	20
422	20240116	141900	369715520	4080	4080	4080	4080	40
423	20240116	141800	369552320	4080	4080	4080	4080	21
424	20240116	141700	369466640	4080	4080	4080	4080	673
425	20240116	141600	366720800	4080	4080	4080	4080	32
426	20240116	141500	366590240	4080	4080	4080	4075	125
427	20240116	141400	366080305	4080	4080	4080	4080	11
428	20240116	141300	366035425	4080	4080	4080	4080	95
429	20240116	141200	365647825	4080	4080	4080	4080	5
430	20240116	141100	365627425	4080	4080	4080	4080	34
431	20240116	141000	365488705	4080	4080	4080	4080	0
432	20240116	140900	365488705	4080	4080	4080	4080	22
433	20240116	140800	365398945	4080	4080	4080	4080	40
434	20240116	140700	365235745	4080	4080	4080	4080	0
435	20240116	140600	365235745	4080	4080	4080	4080	20
436	20240116	140500	365154145	4080	4080	4080	4080	0
437	20240116	140400	365154145	4080	4080	4080	4080	46
438	20240116	140300	364966465	4080	4080	4080	4080	12
439	20240116	140200	364917505	4080	4080	4080	4080	20
440	20240116	140100	364835905	4080	4080	4080	4080	20
441	20240116	140000	364754305	4080	4080	4080	4080	1
442	20240116	135900	364750225	4080	4080	4080	4080	51
443	20240116	135800	364542145	4080	4080	4080	4080	5
444	20240116	135700	364521745	4080	4080	4080	4080	22
445	20240116	135600	364431985	4075	4075	4075	4075	20
446	20240116	135500	364350485	4075	4075	4075	4075	40
447	20240116	135400	364187485	4080	4080	4080	4080	20
448	20240116	135300	364105885	4080	4080	4080	4080	10
449	20240116	135200	364065085	4080	4080	4080	4080	86
450	20240116	135100	363714205	4080	4080	4080	4080	0
451	20240116	135000	363714205	4080	4080	4080	4080	20
452	20240116	134900	363632605	4080	4080	4080	4080	5
453	20240116	134800	363612205	4080	4080	4080	4080	0
454	20240116	134700	363612205	4080	4080	4080	4080	47
455	20240116	134600	363420445	4080	4080	4080	4080	10
456	20240116	134500	363379645	4080	4080	4080	4080	25
457	20240116	134400	363277645	4080	4080	4080	4080	0
458	20240116	134300	363277645	4080	4080	4080	4080	10
459	20240116	134200	363236845	4080	4080	4080	4080	21
460	20240116	134100	363151165	4080	4080	4080	4080	5
461	20240116	134000	363130765	4080	4080	4080	4080	20
462	20240116	133900	363049165	4080	4080	4080	4080	27
463	20240116	133800	362939005	4080	4080	4080	4080	216
464	20240116	133700	362057725	4080	4080	4080	4080	0
465	20240116	133600	362057725	4080	4080	4080	4080	0
466	20240116	133500	362057725	4080	4080	4080	4075	22
467	20240116	133400	361967970	4075	4080	4080	4075	52
468	20240116	133300	361755815	4080	4080	4080	4080	326
469	20240116	133200	360425735	4080	4080	4080	4080	520
470	20240116	133100	358304135	4080	4080	4080	4080	1520
471	20240116	133000	352102535	4080	4080	4080	4080	1
472	20240116	132900	352098455	4075	4075	4075	4075	1
473	20240116	132800	352094380	4080	4080	4080	4080	22
474	20240116	132700	352004620	4075	4075	4075	4075	1
475	20240116	132600	352000545	4080	4080	4080	4080	121
476	20240116	132500	351506865	4080	4080	4080	4080	0
477	20240116	132400	351506865	4080	4080	4080	4080	249
478	20240116	132300	350490945	4080	4080	4080	4080	76
479	20240116	132200	350180865	4080	4080	4080	4080	0
480	20240116	132100	350180865	4080	4080	4080	4080	49
481	20240116	132000	349980945	4080	4080	4080	4080	110
482	20240116	131900	349532145	4080	4080	4080	4080	20
483	20240116	131800	349450545	4080	4080	4080	4080	12
484	20240116	131700	349401585	4080	4080	4080	4080	2
485	20240116	131600	349393425	4080	4080	4080	4080	21
486	20240116	131500	349307745	4070	4070	4070	4070	0
487	20240116	131400	349307745	4070	4080	4080	4070	5230
488	20240116	131300	328008140	4080	4080	4080	4080	1
489	20240116	131200	328004060	4080	4080	4080	4080	128
490	20240116	131100	327481820	4080	4080	4080	4080	1715
491	20240116	131000	320484620	4080	4080	4080	4080	0
492	20240116	130900	320484620	4080	4075	4080	4075	520
493	20240116	130800	318365520	4080	4080	4080	4080	0
494	20240116	130700	318365520	4080	4080	4080	4080	21
495	20240116	130600	318279840	4075	4075	4075	4075	2635
496	20240116	130500	307542215	4075	4075	4075	4075	200
497	20240116	130400	306727215	4075	4075	4075	4075	25
498	20240116	130300	306625340	4075	4075	4075	4075	0
499	20240116	130200	306625340	4075	4075	4075	4075	41
500	20240116	130100	306458265	4075	4075	4075	4075	4
501	20240116	130000	306441965	4075	4075	4075	4075	21
502	20240116	125900	306356390	4075	4075	4075	4075	0
503	20240116	125800	306356390	4075	4075	4075	4075	100
504	20240116	125700	305948890	4075	4075	4075	4075	21
505	20240116	125600	305863315	4075	4075	4075	4075	0
506	20240116	125500	305863315	4075	4075	4075	4075	81
507	20240116	125400	305533240	4075	4075	4075	4075	7
508	20240116	125300	305504715	4075	4075	4075	4075	70
509	20240116	125200	305219465	4075	4075	4075	4075	20
510	20240116	125100	305137965	4070	4070	4070	4070	0
511	20240116	125000	305137965	4070	4075	4075	4070	52
512	20240116	124900	304926135	4075	4075	4075	4075	3621
513	20240116	124800	290170560	4080	4080	4080	4080	30
514	20240116	124700	290048160	4080	4080	4080	4080	5
515	20240116	124600	290027760	4080	4080	4080	4080	6
516	20240116	124500	290003280	4080	4080	4080	4080	21
517	20240116	124400	289917600	4080	4080	4080	4080	10
518	20240116	124300	289876800	4080	4080	4080	4080	30
519	20240116	124200	289754400	4080	4080	4080	4080	6
520	20240116	124100	289729920	4080	4080	4080	4080	61
521	20240116	124000	289481040	4080	4080	4080	4080	85
522	20240116	123900	289134240	4080	4080	4080	4080	0
523	20240116	123800	289134240	4080	4080	4080	4080	20
524	20240116	123700	289052640	4080	4080	4080	4080	5
525	20240116	123600	289032240	4080	4080	4080	4080	21
526	20240116	123500	288946560	4080	4080	4080	4080	0
527	20240116	123400	288946560	4080	4080	4080	4080	0
528	20240116	123300	288946560	4080	4080	4080	4080	71
529	20240116	123200	288656880	4080	4080	4080	4080	1
530	20240116	123100	288652800	4080	4080	4080	4080	22
531	20240116	123000	288563040	4080	4080	4080	4080	50
532	20240116	122900	288359040	4080	4080	4080	4080	20
533	20240116	122800	288277440	4075	4075	4075	4075	0
534	20240116	122700	288277440	4075	4075	4075	4075	500
535	20240116	122600	286239940	4080	4080	4080	4080	21
536	20240116	122500	286154260	4080	4080	4080	4080	3
537	20240116	122400	286142020	4080	4080	4080	4080	121
538	20240116	122300	285648340	4080	4080	4080	4080	1
539	20240116	122200	285644260	4080	4080	4080	4080	20
540	20240116	122100	285562660	4080	4080	4080	4080	15
541	20240116	122000	285501460	4080	4080	4080	4080	2
542	20240116	121900	285493300	4080	4080	4080	4080	21
543	20240116	121800	285407620	4075	4075	4075	4075	1453
544	20240116	121700	279486645	4075	4075	4075	4075	104
545	20240116	121600	279062845	4075	4075	4075	4075	5
546	20240116	121500	279042470	4075	4075	4075	4075	75
547	20240116	121400	278736845	4075	4075	4075	4075	21
548	20240116	121300	278651270	4075	4075	4075	4075	20
549	20240116	121200	278569770	4075	4075	4075	4075	148
550	20240116	121100	277966670	4075	4075	4075	4075	0
551	20240116	121000	277966670	4075	4075	4075	4075	21
552	20240116	120900	277881095	4075	4075	4075	4075	295
553	20240116	120800	276678970	4075	4075	4075	4075	101
554	20240116	120700	276267395	4075	4075	4075	4075	242
555	20240116	120600	275281245	4075	4075	4075	4075	0
556	20240116	120500	275281245	4075	4075	4075	4075	24
557	20240116	120400	275183445	4075	4075	4075	4075	25
558	20240116	120300	275081570	4075	4075	4075	4075	22
559	20240116	120200	274991920	4075	4075	4075	4075	4670
560	20240116	120100	255961670	4080	4080	4080	4080	8
561	20240116	120000	255929030	4080	4080	4080	4080	21
562	20240116	115900	255843350	4080	4080	4080	4080	0
563	20240116	115800	255843350	4080	4080	4080	4080	20
564	20240116	115700	255761750	4080	4080	4080	4080	2
565	20240116	115600	255753590	4080	4080	4080	4080	100
566	20240116	115500	255345590	4080	4080	4080	4080	21
567	20240116	115400	255259910	4080	4080	4080	4080	0
568	20240116	115300	255259910	4080	4080	4080	4080	33
569	20240116	115200	255125270	4080	4080	4080	4080	260
570	20240116	115100	254064470	4080	4080	4080	4080	217
571	20240116	115000	253179110	4080	4080	4080	4080	5
572	20240116	114900	253158710	4080	4080	4080	4080	8
573	20240116	114800	253126070	4080	4080	4080	4080	26
574	20240116	114700	253019990	4080	4080	4080	4080	15
575	20240116	114600	252958790	4080	4080	4080	4080	520
576	20240116	114500	250837190	4080	4080	4080	4080	0
577	20240116	114400	250837190	4080	4080	4080	4080	47
578	20240116	114300	250645430	4080	4080	4080	4080	0
579	20240116	114200	250645430	4080	4080	4080	4080	90
580	20240116	114100	250278230	4080	4080	4080	4080	20
581	20240116	114000	250196630	4080	4080	4080	4080	107
582	20240116	113900	249760070	4080	4080	4080	4080	26
583	20240116	113800	249653990	4080	4080	4080	4080	14
584	20240116	113700	249596870	4080	4080	4080	4080	0
585	20240116	113600	249596870	4080	4080	4080	4080	22
586	20240116	113500	249507110	4080	4080	4080	4080	20
587	20240116	113400	249425510	4080	4075	4080	4075	1566
588	20240116	113300	243043955	4080	4080	4080	4080	0
589	20240116	113200	243043955	4080	4080	4080	4080	30
590	20240116	113100	242921555	4080	4080	4080	4080	25
591	20240116	113000	242819555	4080	4080	4080	4080	2
592	20240116	112900	242811395	4080	4080	4080	4080	27
593	20240116	112800	242701235	4080	4080	4080	4080	3
594	20240116	112700	242688995	4080	4080	4080	4080	41
595	20240116	112600	242521715	4080	4080	4080	4080	50
596	20240116	112500	242317715	4080	4080	4080	4080	267
597	20240116	112400	241228355	4080	4080	4080	4080	26
598	20240116	112300	241122275	4080	4080	4080	4080	10
599	20240116	112200	241081475	4080	4080	4080	4080	42
600	20240116	112100	240910115	4080	4080	4080	4080	50
601	20240116	112000	240706115	4075	4080	4080	4075	1021
602	20240116	111900	236545435	4080	4080	4080	4080	1
603	20240116	111800	236541355	4080	4080	4080	4080	3
604	20240116	111700	236529115	4080	4080	4080	4080	1021
605	20240116	111600	232363435	4080	4080	4080	4080	51
606	20240116	111500	232155355	4080	4080	4080	4080	62
607	20240116	111400	231902395	4080	4080	4080	4080	150
608	20240116	111300	231290395	4080	4080	4080	4080	21
609	20240116	111200	231204715	4080	4080	4080	4080	411
610	20240116	111100	229527835	4080	4080	4080	4080	1136
611	20240116	111000	224892955	4080	4080	4080	4080	93
612	20240116	110900	224513515	4080	4080	4080	4080	0
613	20240116	110800	224513515	4080	4080	4080	4080	23
614	20240116	110700	224419675	4080	4080	4080	4080	0
615	20240116	110600	224419675	4080	4080	4080	4080	663
616	20240116	110500	221714635	4075	4075	4075	4075	0
617	20240116	110400	221714635	4075	4075	4075	4075	0
618	20240116	110300	221714635	4075	4080	4080	4075	675
619	20240116	110200	218963655	4080	4080	4080	4080	630
620	20240116	110100	216393255	4080	4080	4080	4080	74
621	20240116	110000	216091335	4080	4075	4080	4075	400
622	20240116	105900	214459835	4080	4080	4080	4080	0
623	20240116	105800	214459835	4080	4080	4080	4080	21
624	20240116	105700	214374155	4080	4080	4080	4080	30
625	20240116	105600	214251755	4075	4080	4080	4075	37
626	20240116	105500	214100880	4080	4080	4080	4080	0
627	20240116	105400	214100880	4080	4080	4080	4080	31
628	20240116	105300	213974400	4080	4080	4080	4080	0
629	20240116	105200	213974400	4080	4080	4080	4080	1
630	20240116	105100	213970320	4080	4080	4080	4080	67
631	20240116	105000	213696960	4080	4080	4080	4080	10
632	20240116	104900	213656160	4080	4080	4080	4080	26
633	20240116	104800	213550080	4080	4080	4080	4080	0
634	20240116	104700	213550080	4080	4080	4080	4080	11
635	20240116	104600	213505200	4080	4080	4080	4080	41
636	20240116	104500	213337920	4080	4080	4080	4080	0
637	20240116	104400	213337920	4080	4080	4080	4080	67
638	20240116	104300	213064560	4080	4080	4080	4080	0
639	20240116	104200	213064560	4080	4080	4080	4080	21
640	20240116	104100	212978880	4075	4075	4075	4075	2895
641	20240116	104000	201181755	4080	4080	4080	4080	0
642	20240116	103900	201181755	4080	4075	4080	4075	469
643	20240116	103800	199270480	4075	4075	4075	4075	6
644	20240116	103700	199246030	4080	4080	4080	4080	21
645	20240116	103600	199160350	4075	4080	4080	4075	280
646	20240116	103500	198019200	4080	4080	4080	4080	20
647	20240116	103400	197937600	4080	4080	4080	4080	0
648	20240116	103300	197937600	4080	4080	4080	4080	0
649	20240116	103200	197937600	4080	4075	4080	4075	795
650	20240116	103100	194697870	4075	4075	4075	4075	20
651	20240116	103000	194616370	4080	4080	4080	4080	40
652	20240116	102900	194453170	4075	4075	4075	4075	1
653	20240116	102800	194449095	4080	4080	4080	4075	37
654	20240116	102700	194298255	4080	4080	4080	4075	1472
655	20240116	102600	188299700	4085	4085	4085	4085	7
656	20240116	102500	188271105	4085	4085	4085	4085	20
657	20240116	102400	188189405	4085	4085	4085	4085	0
658	20240116	102300	188189405	4085	4085	4085	4085	193
659	20240116	102200	187401000	4085	4085	4085	4085	1
660	20240116	102100	187396915	4085	4085	4085	4075	1463
661	20240116	102000	181432905	4085	4085	4085	4085	25
662	20240116	101900	181330780	4085	4085	4085	4085	0
663	20240116	101800	181330780	4085	4085	4085	4085	21
664	20240116	101700	181244995	4080	4080	4080	4080	0
665	20240116	101600	181244995	4080	4085	4085	4080	190
666	20240116	101500	180469690	4085	4085	4085	4085	11
667	20240116	101400	180424755	4085	4085	4085	4085	3
668	20240116	101300	180412500	4085	4085	4085	4085	20
669	20240116	101200	180330800	4085	4085	4085	4085	20
670	20240116	101100	180249100	4085	4085	4085	4085	21
671	20240116	101000	180163315	4080	4080	4080	4080	0
672	20240116	100900	180163315	4080	4080	4080	4080	10
673	20240116	100800	180122515	4085	4085	4085	4085	70
674	20240116	100700	179836565	4085	4085	4085	4085	0
675	20240116	100600	179836565	4085	4075	4085	4075	22
676	20240116	100500	179746705	4075	4075	4075	4075	93
677	20240116	100400	179367730	4075	4095	4095	4075	3254
678	20240116	100300	166098985	4095	4095	4095	4095	0
679	20240116	100200	166098985	4095	4095	4095	4095	0
680	20240116	100100	166098985	4095	4095	4095	4095	21
681	20240116	100000	166012990	4095	4095	4095	4095	13
682	20240116	095900	165959755	4080	4085	4085	4080	6956
683	20240116	095800	137566960	4085	4085	4085	4085	4
684	20240116	095700	137550620	4085	4085	4085	4085	198
685	20240116	095600	136741790	4090	4090	4090	4090	18
686	20240116	095500	136668170	4090	4090	4090	4090	200
687	20240116	095400	135850170	4085	4095	4105	4085	7324
688	20240116	095300	105928510	4105	4105	4105	4105	0
689	20240116	095200	105928510	4105	4105	4105	4105	21
690	20240116	095100	105842305	4100	4100	4100	4100	0
691	20240116	095000	105842305	4100	4105	4105	4100	5
692	20240116	094900	105821800	4105	4105	4105	4105	21
693	20240116	094800	105735595	4105	4105	4105	4105	0
694	20240116	094700	105735595	4105	4095	4110	4095	2929
695	20240116	094600	93729550	4095	4095	4095	4095	747
696	20240116	094500	90670585	4095	4095	4095	4095	32
697	20240116	094400	90539545	4095	4095	4095	4095	0
698	20240116	094300	90539545	4095	4095	4095	4095	8
699	20240116	094200	90506785	4095	4095	4095	4095	231
700	20240116	094100	89560840	4095	4095	4095	4095	1249
701	20240116	094000	84446185	4090	4090	4090	4090	195
702	20240116	093900	83648635	4085	4095	4095	4085	6736
703	20240116	093800	56111990	4095	4095	4095	4095	100
704	20240116	093700	55702490	4095	4095	4095	4095	316
705	20240116	093600	54408470	4095	4095	4095	4095	211
706	20240116	093500	53544425	4095	4095	4095	4095	72
707	20240116	093400	53249585	4095	4095	4095	4095	10
708	20240116	093300	53208635	4095	4095	4095	4095	20
709	20240116	093200	53126735	4095	4095	4095	4095	73
710	20240116	093100	52827800	4095	4095	4095	4095	5
711	20240116	093000	52807325	4095	4095	4095	4095	23
712	20240116	092900	52713140	4095	4095	4095	4095	10
713	20240116	092800	52672190	4095	4095	4095	4095	41
714	20240116	092700	52504295	4095	4095	4095	4095	30
715	20240116	092600	52381445	4095	4095	4095	4095	26
716	20240116	092500	52274975	4095	4095	4095	4095	130
717	20240116	092400	51742625	4095	4095	4095	4095	0
718	20240116	092300	51742625	4095	4095	4095	4095	23
719	20240116	092200	51648440	4095	4095	4095	4095	0
720	20240116	092100	51648440	4095	4095	4095	4095	22
721	20240116	092000	51558350	4085	4085	4085	4085	24
722	20240116	091900	51460310	4085	4090	4090	4085	60
723	20240116	091800	51215110	4090	4090	4090	4090	2
724	20240116	091700	51206930	4090	4095	4095	4090	285
725	20240116	091600	50041110	4095	4095	4095	4095	31
726	20240116	091500	49914165	4095	4095	4095	4095	0
727	20240116	091400	49914165	4095	4095	4095	4095	28
728	20240116	091300	49799505	4095	4095	4095	4095	50
729	20240116	091200	49594755	4095	4095	4095	4095	2752
730	20240116	091100	38325315	4095	4095	4095	4095	70
731	20240116	091000	38038665	4095	4095	4095	4095	377
732	20240116	090900	36494850	4095	4090	4095	4090	4521
733	20240116	090800	18003855	4090	4090	4090	4090	23
734	20240116	090700	17909785	4090	4090	4090	4090	1283
735	20240116	090600	12662315	4095	4095	4095	4095	1
736	20240116	090500	12658220	4095	4090	4095	4090	321
737	20240116	090400	11344970	4095	4090	4095	4090	1060
738	20240116	090300	7009465	4095	4095	4095	4095	20
739	20240116	090200	6927565	4095	4100	4105	4095	1664
740	20240116	090100	110835	4105	4105	4105	4105	0
741	20240116	090000	110835	4105	4105	4105	4105	27