KissMeData/079980/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	195400	335388295	4175	4175	4175	4175	1319
3	20240115	195300	335388295	4175	4175	4175	4175	0
4	20240115	195200	335388295	4175	4175	4175	4175	0
5	20240115	195100	335388295	4175	4175	4175	4175	0
6	20240115	195000	335388295	4175	4175	4175	4175	0
7	20240115	194900	335388295	4175	4175	4175	4175	0
8	20240115	194800	335388295	4175	4175	4175	4175	0
9	20240115	194700	335388295	4175	4175	4175	4175	0
10	20240115	194600	335388295	4175	4175	4175	4175	0
11	20240115	194500	335388295	4175	4175	4175	4175	0
12	20240115	194400	335388295	4175	4175	4175	4175	0
13	20240115	194300	335388295	4175	4175	4175	4175	0
14	20240115	194200	335388295	4175	4175	4175	4175	0
15	20240115	194100	335388295	4175	4175	4175	4175	0
16	20240115	194000	335388295	4175	4175	4175	4175	0
17	20240115	193900	335388295	4175	4175	4175	4175	0
18	20240115	193800	335388295	4175	4175	4175	4175	0
19	20240115	193700	335388295	4175	4175	4175	4175	0
20	20240115	193600	335388295	4175	4175	4175	4175	0
21	20240115	193500	335388295	4175	4175	4175	4175	0
22	20240115	193400	335388295	4175	4175	4175	4175	0
23	20240115	193300	335388295	4175	4175	4175	4175	0
24	20240115	193200	335388295	4175	4175	4175	4175	0
25	20240115	193100	335388295	4175	4175	4175	4175	0
26	20240115	193000	335388295	4175	4175	4175	4175	0
27	20240115	192900	335388295	4175	4175	4175	4175	0
28	20240115	192800	335388295	4175	4175	4175	4175	0
29	20240115	192700	335388295	4175	4175	4175	4175	0
30	20240115	192600	335388295	4175	4175	4175	4175	0
31	20240115	192500	335388295	4175	4175	4175	4175	0
32	20240115	192400	335388295	4175	4175	4175	4175	1319
33	20240115	192300	335388295	4175	4175	4175	4175	0
34	20240115	192200	335388295	4175	4175	4175	4175	0
35	20240115	192100	335388295	4175	4175	4175	4175	0
36	20240115	192000	335388295	4175	4175	4175	4175	0
37	20240115	191900	335388295	4175	4175	4175	4175	0
38	20240115	191800	335388295	4175	4175	4175	4175	0
39	20240115	191700	335388295	4175	4175	4175	4175	0
40	20240115	191600	335388295	4175	4175	4175	4175	0
41	20240115	191500	335388295	4175	4175	4175	4175	0
42	20240115	191400	335388295	4175	4175	4175	4175	0
43	20240115	191300	335388295	4175	4175	4175	4175	0
44	20240115	191200	335388295	4175	4175	4175	4175	0
45	20240115	191100	335388295	4175	4175	4175	4175	0
46	20240115	191000	335388295	4175	4175	4175	4175	0
47	20240115	190900	335388295	4175	4175	4175	4175	0
48	20240115	190800	335388295	4175	4175	4175	4175	0
49	20240115	190700	335388295	4175	4175	4175	4175	0
50	20240115	190600	335388295	4175	4175	4175	4175	0
51	20240115	190500	335388295	4175	4175	4175	4175	0
52	20240115	190400	335388295	4175	4175	4175	4175	0
53	20240115	190300	335388295	4175	4175	4175	4175	0
54	20240115	190200	335388295	4175	4175	4175	4175	0
55	20240115	190100	335388295	4175	4175	4175	4175	0
56	20240115	190000	335388295	4175	4175	4175	4175	0
57	20240115	185900	335388295	4175	4175	4175	4175	0
58	20240115	185800	335388295	4175	4175	4175	4175	0
59	20240115	185700	335388295	4175	4175	4175	4175	0
60	20240115	185600	335388295	4175	4175	4175	4175	0
61	20240115	185500	335388295	4175	4175	4175	4175	0
62	20240115	185400	335388295	4175	4175	4175	4175	1319
63	20240115	185300	335388295	4175	4175	4175	4175	0
64	20240115	185200	335388295	4175	4175	4175	4175	0
65	20240115	185100	335388295	4175	4175	4175	4175	0
66	20240115	185000	335388295	4175	4175	4175	4175	0
67	20240115	184900	335388295	4175	4175	4175	4175	0
68	20240115	184800	335388295	4175	4175	4175	4175	0
69	20240115	184700	335388295	4175	4175	4175	4175	0
70	20240115	184600	335388295	4175	4175	4175	4175	0
71	20240115	184500	335388295	4175	4175	4175	4175	0
72	20240115	184400	335388295	4175	4175	4175	4175	0
73	20240115	184300	335388295	4175	4175	4175	4175	0
74	20240115	184200	335388295	4175	4175	4175	4175	0
75	20240115	184100	335388295	4175	4175	4175	4175	0
76	20240115	184000	335388295	4175	4175	4175	4175	0
77	20240115	183900	335388295	4175	4175	4175	4175	0
78	20240115	183800	335388295	4175	4175	4175	4175	0
79	20240115	183700	335388295	4175	4175	4175	4175	0
80	20240115	183600	335388295	4175	4175	4175	4175	0
81	20240115	183500	335388295	4175	4175	4175	4175	0
82	20240115	183400	335388295	4175	4175	4175	4175	0
83	20240115	183300	335388295	4175	4175	4175	4175	0
84	20240115	183200	335388295	4175	4175	4175	4175	0
85	20240115	183100	335388295	4175	4175	4175	4175	0
86	20240115	183000	335388295	4175	4175	4175	4175	0
87	20240115	182900	335388295	4175	4175	4175	4175	0
88	20240115	182800	335388295	4175	4175	4175	4175	0
89	20240115	182700	335388295	4175	4175	4175	4175	0
90	20240115	182600	335388295	4175	4175	4175	4175	0
91	20240115	182500	335388295	4175	4175	4175	4175	0
92	20240115	182400	335388295	4175	4175	4175	4175	1319
93	20240115	182300	335388295	4175	4175	4175	4175	0
94	20240115	182200	335388295	4175	4175	4175	4175	0
95	20240115	182100	335388295	4175	4175	4175	4175	0
96	20240115	182000	335388295	4175	4175	4175	4175	0
97	20240115	181900	335388295	4175	4175	4175	4175	0
98	20240115	181800	335388295	4175	4175	4175	4175	0
99	20240115	181700	335388295	4175	4175	4175	4175	0
100	20240115	181600	335388295	4175	4175	4175	4175	0
101	20240115	181500	335388295	4175	4175	4175	4175	0
102	20240115	181400	335388295	4175	4175	4175	4175	0
103	20240115	181300	335388295	4175	4175	4175	4175	0
104	20240115	181200	335388295	4175	4175	4175	4175	0
105	20240115	181100	335388295	4175	4175	4175	4175	0
106	20240115	181000	335388295	4175	4175	4175	4175	0
107	20240115	180900	335388295	4175	4175	4175	4175	0
108	20240115	180800	335388295	4175	4175	4175	4175	0
109	20240115	180700	335388295	4175	4175	4175	4175	0
110	20240115	180600	335388295	4175	4175	4175	4175	0
111	20240115	180500	335388295	4175	4175	4175	4175	0
112	20240115	180400	335388295	4175	4175	4175	4175	0
113	20240115	180300	335388295	4175	4175	4175	4175	0
114	20240115	180200	335388295	4175	4175	4175	4175	0
115	20240115	180100	335388295	4175	4175	4175	4175	0
116	20240115	180000	335388295	4175	4175	4175	4175	0
117	20240115	175900	335388295	4175	4175	4175	4175	0
118	20240115	175800	335388295	4175	4175	4175	4175	0
119	20240115	175700	335388295	4175	4175	4175	4175	0
120	20240115	175600	335388295	4175	4175	4175	4175	0
121	20240115	175500	335388295	4175	4175	4175	4175	0
122	20240115	175400	335388295	4175	4175	4175	4175	1319
123	20240115	175300	335388295	4175	4175	4175	4175	0
124	20240115	175200	335388295	4175	4175	4175	4175	0
125	20240115	175100	335388295	4175	4175	4175	4175	0
126	20240115	175000	335388295	4175	4175	4175	4175	0
127	20240115	174900	335388295	4175	4175	4175	4175	0
128	20240115	174800	335388295	4175	4175	4175	4175	0
129	20240115	174700	335388295	4175	4175	4175	4175	0
130	20240115	174600	335388295	4175	4175	4175	4175	0
131	20240115	174500	335388295	4175	4175	4175	4175	0
132	20240115	174400	335388295	4175	4175	4175	4175	0
133	20240115	174300	335388295	4175	4175	4175	4175	0
134	20240115	174200	335388295	4175	4175	4175	4175	0
135	20240115	174100	335388295	4175	4175	4175	4175	0
136	20240115	174000	335388295	4175	4175	4175	4175	0
137	20240115	173900	335388295	4175	4175	4175	4175	0
138	20240115	173800	335388295	4175	4175	4175	4175	0
139	20240115	173700	335388295	4175	4175	4175	4175	0
140	20240115	173600	335388295	4175	4175	4175	4175	0
141	20240115	173500	335388295	4175	4175	4175	4175	0
142	20240115	173400	335388295	4175	4175	4175	4175	0
143	20240115	173300	335388295	4175	4175	4175	4175	0
144	20240115	173200	335388295	4175	4175	4175	4175	0
145	20240115	173100	335388295	4175	4175	4175	4175	0
146	20240115	173000	335388295	4175	4175	4175	4175	0
147	20240115	172900	335388295	4175	4175	4175	4175	0
148	20240115	172800	335388295	4175	4175	4175	4175	0
149	20240115	172700	335388295	4175	4175	4175	4175	0
150	20240115	172600	335388295	4175	4175	4175	4175	0
151	20240115	172500	335388295	4175	4175	4175	4175	0
152	20240115	172400	335388295	4175	4175	4175	4175	1319
153	20240115	172300	335388295	4175	4175	4175	4175	0
154	20240115	172200	335388295	4175	4175	4175	4175	0
155	20240115	172100	335388295	4175	4175	4175	4175	0
156	20240115	172000	335388295	4175	4175	4175	4175	0
157	20240115	171900	335388295	4175	4175	4175	4175	0
158	20240115	171800	335388295	4175	4175	4175	4175	0
159	20240115	171700	335388295	4175	4175	4175	4175	0
160	20240115	171600	335388295	4175	4175	4175	4175	0
161	20240115	171500	335388295	4175	4175	4175	4175	0
162	20240115	171400	335388295	4175	4175	4175	4175	0
163	20240115	171300	335388295	4175	4175	4175	4175	0
164	20240115	171200	335388295	4175	4175	4175	4175	0
165	20240115	171100	335388295	4175	4175	4175	4175	0
166	20240115	171000	335388295	4175	4175	4175	4175	0
167	20240115	170900	335388295	4175	4175	4175	4175	0
168	20240115	170800	335388295	4175	4175	4175	4175	0
169	20240115	170700	335388295	4175	4175	4175	4175	0
170	20240115	170600	335388295	4175	4175	4175	4175	0
171	20240115	170500	335388295	4175	4175	4175	4175	0
172	20240115	170400	335388295	4175	4175	4175	4175	0
173	20240115	170300	335388295	4175	4175	4175	4175	0
174	20240115	170200	335388295	4175	4175	4175	4175	0
175	20240115	170100	335388295	4175	4175	4175	4175	0
176	20240115	170000	335388295	4175	4175	4175	4175	0
177	20240115	165900	335388295	4175	4175	4175	4175	0
178	20240115	165800	335388295	4175	4175	4175	4175	0
179	20240115	165700	335388295	4175	4175	4175	4175	0
180	20240115	165600	335388295	4175	4175	4175	4175	0
181	20240115	165500	335388295	4175	4175	4175	4175	0
182	20240115	165400	335388295	4175	4175	4175	4175	1319
183	20240115	165300	335388295	4175	4175	4175	4175	0
184	20240115	165200	335388295	4175	4175	4175	4175	0
185	20240115	165100	335388295	4175	4175	4175	4175	0
186	20240115	165000	335388295	4175	4175	4175	4175	0
187	20240115	164900	335388295	4175	4175	4175	4175	0
188	20240115	164800	335388295	4175	4175	4175	4175	0
189	20240115	164700	335388295	4175	4175	4175	4175	0
190	20240115	164600	335388295	4175	4175	4175	4175	0
191	20240115	164500	335388295	4175	4175	4175	4175	0
192	20240115	164400	335388295	4175	4175	4175	4175	0
193	20240115	164300	335388295	4175	4175	4175	4175	0
194	20240115	164200	335388295	4175	4175	4175	4175	0
195	20240115	164100	335388295	4175	4175	4175	4175	0
196	20240115	164000	335388295	4175	4175	4175	4175	0
197	20240115	163900	335388295	4175	4175	4175	4175	0
198	20240115	163800	335388295	4175	4175	4175	4175	0
199	20240115	163700	335388295	4175	4175	4175	4175	0
200	20240115	163600	335388295	4175	4175	4175	4175	0
201	20240115	163500	335388295	4175	4175	4175	4175	0
202	20240115	163400	335388295	4175	4175	4175	4175	0
203	20240115	163300	335388295	4175	4175	4175	4175	0
204	20240115	163200	335388295	4175	4175	4175	4175	0
205	20240115	163100	335388295	4175	4175	4175	4175	0
206	20240115	163000	335388295	4175	4175	4175	4175	0
207	20240115	162900	335388295	4175	4175	4175	4175	0
208	20240115	162800	335388295	4175	4175	4175	4175	0
209	20240115	162700	335388295	4175	4175	4175	4175	0
210	20240115	162600	335388295	4175	4175	4175	4175	0
211	20240115	162500	335388295	4175	4175	4175	4175	0
212	20240115	162400	335388295	4175	4175	4175	4175	1319
213	20240115	162300	335388295	4175	4175	4175	4175	0
214	20240115	162200	335388295	4175	4175	4175	4175	0
215	20240115	162100	335388295	4175	4175	4175	4175	0
216	20240115	162000	335388295	4175	4175	4175	4175	0
217	20240115	161900	335388295	4175	4175	4175	4175	0
218	20240115	161800	335388295	4175	4175	4175	4175	0
219	20240115	161700	335388295	4175	4175	4175	4175	0
220	20240115	161600	335388295	4175	4175	4175	4175	0
221	20240115	161500	335388295	4175	4175	4175	4175	0
222	20240115	161400	335388295	4175	4175	4175	4175	0
223	20240115	161300	335388295	4175	4175	4175	4175	0
224	20240115	161200	335388295	4175	4175	4175	4175	0
225	20240115	161100	335388295	4175	4175	4175	4175	0
226	20240115	161000	335388295	4175	4175	4175	4175	0
227	20240115	160900	335388295	4175	4175	4175	4175	0
228	20240115	160800	335388295	4175	4175	4175	4175	0
229	20240115	160700	335388295	4175	4175	4175	4175	0
230	20240115	160600	335388295	4175	4175	4175	4175	0
231	20240115	160500	335388295	4175	4175	4175	4175	0
232	20240115	160400	335388295	4175	4175	4175	4175	0
233	20240115	160300	335388295	4175	4175	4175	4175	0
234	20240115	160200	335388295	4175	4175	4175	4175	0
235	20240115	160100	335388295	4175	4175	4175	4175	0
236	20240115	160000	335388295	4175	4175	4175	4175	0
237	20240115	155900	335388295	4175	4175	4175	4175	0
238	20240115	155800	335388295	4175	4175	4175	4175	0
239	20240115	155700	335388295	4175	4175	4175	4175	0
240	20240115	155600	335388295	4175	4175	4175	4175	0
241	20240115	155500	335388295	4175	4175	4175	4175	0
242	20240115	155400	335388295	4175	4175	4175	4175	1319
243	20240115	155300	335388295	4175	4175	4175	4175	0
244	20240115	155200	335388295	4175	4175	4175	4175	0
245	20240115	155100	335388295	4175	4175	4175	4175	0
246	20240115	155000	335388295	4175	4175	4175	4175	0
247	20240115	154900	335388295	4175	4175	4175	4175	0
248	20240115	154800	335388295	4175	4175	4175	4175	0
249	20240115	154700	335388295	4175	4175	4175	4175	0
250	20240115	154600	335388295	4175	4175	4175	4175	0
251	20240115	154500	335388295	4175	4175	4175	4175	0
252	20240115	154400	335388295	4175	4175	4175	4175	0
253	20240115	154300	335388295	4175	4175	4175	4175	0
254	20240115	154200	335388295	4175	4175	4175	4175	0
255	20240115	154100	335388295	4175	4175	4175	4175	0
256	20240115	154000	335388295	4175	4175	4175	4175	0
257	20240115	153900	335388295	4175	4175	4175	4175	0
258	20240115	153800	335388295	4175	4175	4175	4175	0
259	20240115	153700	335388295	4175	4175	4175	4175	0
260	20240115	153600	335388295	4175	4175	4175	4175	0
261	20240115	153500	335388295	4175	4175	4175	4175	0
262	20240115	153400	335388295	4175	4175	4175	4175	0
263	20240115	153300	335388295	4175	4175	4175	4175	0
264	20240115	153200	335388295	4175	4175	4175	4175	0
265	20240115	153100	335388295	4175	4175	4175	4175	0
266	20240115	153000	335388295	4175	4175	4175	4175	1319
267	20240115	152900	329881470	4200	4200	4200	4200	0
268	20240115	152800	329881470	4200	4200	4200	4200	0
269	20240115	152700	329881470	4200	4200	4200	4200	0
270	20240115	152600	329881470	4200	4200	4200	4200	0
271	20240115	152500	329881470	4200	4200	4200	4200	0
272	20240115	152400	329881470	4200	4200	4200	4200	0
273	20240115	152300	329881470	4200	4200	4200	4200	0
274	20240115	152200	329881470	4200	4200	4200	4200	0
275	20240115	152100	329881470	4200	4200	4200	4200	0
276	20240115	152000	329881470	4200	4200	4200	4200	0
277	20240115	151900	329881470	4200	4170	4200	4170	617
278	20240115	151800	327301880	4180	4180	4180	4180	69
279	20240115	151700	327013460	4165	4165	4165	4160	419
280	20240115	151600	325268330	4165	4160	4165	4160	114
281	20240115	151500	324793540	4165	4170	4170	4165	524
282	20240115	151400	322608760	4170	4170	4170	4170	2
283	20240115	151300	322600420	4160	4165	4165	4160	260
284	20240115	151200	321518655	4170	4170	4170	4170	0
285	20240115	151100	321518655	4170	4170	4170	4170	0
286	20240115	151000	321518655	4170	4165	4180	4165	95
287	20240115	150900	321122400	4165	4165	4165	4165	2
288	20240115	150800	321114070	4170	4165	4170	4165	59
289	20240115	150700	320868285	4160	4160	4160	4160	2
290	20240115	150600	320859965	4160	4155	4160	4155	513
291	20240115	150500	318728440	4155	4155	4155	4155	0
292	20240115	150400	318728440	4155	4155	4155	4155	0
293	20240115	150300	318728440	4155	4155	4155	4155	3
294	20240115	150200	318715975	4155	4155	4155	4155	25
295	20240115	150100	318612100	4155	4155	4155	4155	0
296	20240115	150000	318612100	4155	4155	4155	4155	11
297	20240115	145900	318566395	4155	4155	4155	4155	30
298	20240115	145800	318441745	4155	4155	4155	4155	0
299	20240115	145700	318441745	4155	4155	4155	4155	0
300	20240115	145600	318441745	4155	4155	4155	4155	0
301	20240115	145500	318441745	4155	4160	4160	4155	176
302	20240115	145400	317710450	4160	4160	4160	4160	1
303	20240115	145300	317706290	4160	4160	4160	4160	2
304	20240115	145200	317697970	4160	4160	4160	4160	3
305	20240115	145100	317685490	4160	4160	4160	4160	2
306	20240115	145000	317677170	4160	4160	4160	4160	1
307	20240115	144900	317673010	4160	4160	4160	4160	3
308	20240115	144800	317660530	4210	4150	4210	4150	73
309	20240115	144700	317353825	4225	4140	4225	4140	4891
310	20240115	144600	296850055	4140	4140	4140	4140	1428
311	20240115	144500	290938135	4145	4150	4150	4145	1083
312	20240115	144400	286443735	4150	4150	4150	4150	0
313	20240115	144300	286443735	4150	4150	4150	4150	5
314	20240115	144200	286422985	4150	4150	4150	4150	5
315	20240115	144100	286402235	4150	4150	4150	4150	120
316	20240115	144000	285904235	4150	4150	4150	4150	0
317	20240115	143900	285904235	4150	4150	4150	4150	0
318	20240115	143800	285904235	4150	4150	4150	4150	9
319	20240115	143700	285866885	4150	4150	4150	4150	0
320	20240115	143600	285866885	4150	4150	4150	4150	5
321	20240115	143500	285846135	4150	4150	4150	4150	82
322	20240115	143400	285505835	4145	4145	4145	4145	0
323	20240115	143300	285505835	4145	4145	4145	4145	16
324	20240115	143200	285439515	4145	4145	4145	4145	4
325	20240115	143100	285422935	4145	4150	4150	4145	199
326	20240115	143000	284597480	4145	4145	4145	4145	221
327	20240115	142900	283681435	4145	4145	4145	4145	68
328	20240115	142800	283399575	4145	4145	4145	4145	106
329	20240115	142700	282960205	4145	4145	4145	4145	52
330	20240115	142600	282744665	4145	4145	4150	4145	106
331	20240115	142500	282305270	4150	4145	4150	4140	863
332	20240115	142400	278730625	4140	4140	4140	4140	460
333	20240115	142300	276826225	4140	4140	4140	4140	0
334	20240115	142200	276826225	4140	4145	4145	4140	16
335	20240115	142100	276759910	4145	4155	4155	4140	4
336	20240115	142000	276743325	4140	4150	4150	4140	24
337	20240115	141900	276643735	4150	4150	4150	4150	77
338	20240115	141800	276324185	4150	4150	4150	4150	0
339	20240115	141700	276324185	4150	4150	4150	4150	0
340	20240115	141600	276324185	4150	4150	4150	4150	6
341	20240115	141500	276299285	4140	4140	4140	4140	7
342	20240115	141400	276270305	4145	4145	4145	4145	0
343	20240115	141300	276270305	4145	4145	4145	4145	0
344	20240115	141200	276270305	4145	4145	4145	4145	0
345	20240115	141100	276270305	4145	4145	4145	4145	48
346	20240115	141000	276071345	4145	4145	4145	4145	3
347	20240115	140900	276058910	4145	4145	4145	4145	1
348	20240115	140800	276054765	4145	4145	4145	4145	1
349	20240115	140700	276050620	4145	4145	4145	4145	233
350	20240115	140600	275084835	4145	4150	4160	4145	464
351	20240115	140500	273158250	4150	4150	4150	4150	1
352	20240115	140400	273154100	4150	4150	4150	4150	2
353	20240115	140300	273145800	4150	4150	4150	4150	2
354	20240115	140200	273137500	4150	4150	4150	4150	1
355	20240115	140100	273133350	4150	4155	4155	4150	327
356	20240115	140000	271774670	4155	4155	4155	4155	3
357	20240115	135900	271762205	4155	4155	4155	4155	11
358	20240115	135800	271716500	4155	4155	4155	4150	102
359	20240115	135700	271292695	4155	4155	4155	4150	193
360	20240115	135600	270490785	4160	4155	4160	4155	100
361	20240115	135500	270075190	4155	4155	4155	4155	20
362	20240115	135400	269992090	4150	4150	4150	4150	7
363	20240115	135300	269963040	4150	4150	4150	4150	1
364	20240115	135200	269958890	4150	4150	4150	4150	3
365	20240115	135100	269946440	4145	4145	4145	4145	0
366	20240115	135000	269946440	4145	4145	4145	4145	8
367	20240115	134900	269913280	4150	4150	4150	4150	167
368	20240115	134800	269220230	4150	4150	4150	4150	0
369	20240115	134700	269220230	4150	4135	4150	4135	1011
370	20240115	134600	265024595	4135	4135	4135	4135	1
371	20240115	134500	265020460	4150	4140	4150	4135	76
372	20240115	134400	264705720	4150	4145	4150	4135	73
373	20240115	134300	264403100	4145	4145	4145	4145	0
374	20240115	134200	264403100	4145	4145	4145	4145	36
375	20240115	134100	264253880	4135	4135	4135	4135	0
376	20240115	134000	264253880	4135	4135	4135	4135	0
377	20240115	133900	264253880	4135	4135	4135	4135	0
378	20240115	133800	264253880	4135	4135	4135	4135	0
379	20240115	133700	264253880	4135	4135	4135	4135	0
380	20240115	133600	264253880	4135	4135	4135	4135	0
381	20240115	133500	264253880	4135	4135	4135	4135	0
382	20240115	133400	264253880	4135	4130	4145	4130	763
383	20240115	133300	261091325	4130	4130	4130	4130	31
384	20240115	133200	260963295	4130	4130	4130	4130	251
385	20240115	133100	259926665	4130	4130	4130	4130	2
386	20240115	133000	259918405	4130	4130	4130	4130	2
387	20240115	132900	259910145	4130	4130	4130	4130	2
388	20240115	132800	259901885	4130	4135	4145	4130	229
389	20240115	132700	258954965	4125	4125	4125	4125	72
390	20240115	132600	258657965	4125	4130	4130	4125	2
391	20240115	132500	258649710	4125	4130	4130	4125	23
392	20240115	132400	258554730	4130	4135	4135	4130	17
393	20240115	132300	258484445	4125	4125	4125	4125	1
394	20240115	132200	258480320	4125	4125	4125	4125	3
395	20240115	132100	258467945	4125	4150	4150	4110	11085
396	20240115	132000	212778150	4155	4155	4155	4155	10
397	20240115	131900	212736600	4155	4155	4155	4155	4
398	20240115	131800	212719980	4155	4155	4155	4155	63
399	20240115	131700	212458215	4155	4155	4155	4155	10
400	20240115	131600	212416665	4155	4155	4160	4155	63
401	20240115	131500	212154805	4155	4145	4155	4145	42
402	20240115	131400	211980430	4145	4145	4145	4145	0
403	20240115	131300	211980430	4145	4140	4145	4140	3
404	20240115	131200	211968005	4140	4140	4140	4140	2
405	20240115	131100	211959725	4140	4150	4165	4140	694
406	20240115	131000	209082515	4160	4170	4170	4150	2775
407	20240115	130900	197545540	4170	4175	4175	4170	353
408	20240115	130800	196073475	4175	4175	4175	4175	271
409	20240115	130700	194942050	4180	4175	4180	4175	5
410	20240115	130600	194921160	4175	4185	4185	4175	664
411	20240115	130500	192146335	4185	4185	4185	4185	3
412	20240115	130400	192133780	4185	4185	4185	4185	1
413	20240115	130300	192129595	4185	4185	4185	4185	20
414	20240115	130200	192045895	4185	4185	4185	4185	55
415	20240115	130100	191815720	4185	4185	4185	4185	85
416	20240115	130000	191459995	4185	4185	4185	4185	31
417	20240115	125900	191330260	4185	4185	4185	4185	101
418	20240115	125800	190907575	4185	4185	4185	4185	0
419	20240115	125700	190907575	4185	4185	4185	4185	555
420	20240115	125600	188584900	4190	4190	4190	4190	2
421	20240115	125500	188576520	4190	4190	4190	4190	20
422	20240115	125400	188492720	4190	4190	4190	4190	0
423	20240115	125300	188492720	4190	4190	4190	4190	0
424	20240115	125200	188492720	4190	4190	4190	4190	0
425	20240115	125100	188492720	4190	4190	4190	4190	20
426	20240115	125000	188408920	4190	4190	4190	4190	500
427	20240115	124900	186313920	4190	4190	4190	4185	707
428	20240115	124800	183351910	4190	4190	4190	4190	0
429	20240115	124700	183351910	4190	4190	4190	4190	0
430	20240115	124600	183351910	4190	4190	4190	4190	6
431	20240115	124500	183326770	4190	4200	4200	4190	1066
432	20240115	124400	178856895	4205	4205	4205	4205	100
433	20240115	124300	178436395	4195	4195	4195	4195	20
434	20240115	124200	178352495	4190	4190	4190	4190	2
435	20240115	124100	178344115	4190	4205	4205	4190	2
436	20240115	124000	178335720	4190	4190	4190	4190	2
437	20240115	123900	178327340	4190	4190	4190	4190	2
438	20240115	123800	178318960	4190	4190	4190	4190	1
439	20240115	123700	178314770	4190	4190	4190	4190	62
440	20240115	123600	178054990	4190	4190	4190	4190	3
441	20240115	123500	178042420	4190	4190	4190	4190	1
442	20240115	123400	178038230	4190	4190	4190	4190	0
443	20240115	123300	178038230	4190	4190	4190	4190	51
444	20240115	123200	177824540	4185	4185	4185	4185	0
445	20240115	123100	177824540	4185	4190	4190	4185	157
446	20240115	123000	177167245	4190	4190	4190	4190	211
447	20240115	122900	176283155	4205	4205	4205	4205	72
448	20240115	122800	175980395	4210	4210	4210	4210	0
449	20240115	122700	175980395	4210	4210	4210	4210	0
450	20240115	122600	175980395	4210	4210	4210	4210	6
451	20240115	122500	175955135	4185	4185	4185	4185	8
452	20240115	122400	175921655	4185	4185	4185	4185	0
453	20240115	122300	175921655	4185	4185	4185	4185	0
454	20240115	122200	175921655	4185	4185	4185	4185	0
455	20240115	122100	175921655	4185	4185	4185	4185	2
456	20240115	122000	175913285	4185	4185	4185	4185	2
457	20240115	121900	175904915	4185	4185	4185	4185	9
458	20240115	121800	175867250	4180	4180	4180	4180	0
459	20240115	121700	175867250	4180	4180	4180	4180	0
460	20240115	121600	175867250	4180	4180	4180	4180	0
461	20240115	121500	175867250	4180	4180	4180	4180	0
462	20240115	121400	175867250	4180	4200	4200	4180	337
463	20240115	121300	174457665	4185	4185	4185	4185	1
464	20240115	121200	174453480	4180	4180	4180	4180	2
465	20240115	121100	174445120	4180	4180	4180	4180	2
466	20240115	121000	174436760	4180	4180	4180	4180	1
467	20240115	120900	174432580	4180	4185	4185	4180	204
468	20240115	120800	173579350	4185	4185	4185	4185	2
469	20240115	120700	173570980	4185	4185	4185	4185	1
470	20240115	120600	173566795	4190	4185	4190	4185	2
471	20240115	120500	173558420	4180	4185	4185	4180	1243
472	20240115	120400	168362675	4185	4190	4190	4185	819
473	20240115	120300	164933960	4195	4195	4195	4195	0
474	20240115	120200	164933960	4195	4195	4195	4195	65
475	20240115	120100	164661285	4225	4200	4225	4200	3
476	20240115	120000	164648660	4200	4195	4200	4195	357
477	20240115	115900	163149270	4195	4195	4195	4195	8
478	20240115	115800	163115710	4200	4200	4200	4200	0
479	20240115	115700	163115710	4200	4200	4200	4200	67
480	20240115	115600	162834310	4200	4205	4205	4200	223
481	20240115	115500	161897205	4205	4210	4210	4205	99
482	20240115	115400	161480465	4210	4210	4210	4210	0
483	20240115	115300	161480465	4210	4210	4210	4210	0
484	20240115	115200	161480465	4210	4210	4210	4210	0
485	20240115	115100	161480465	4210	4210	4210	4210	11
486	20240115	115000	161434155	4210	4210	4210	4210	0
487	20240115	114900	161434155	4210	4210	4210	4210	0
488	20240115	114800	161434155	4210	4210	4210	4210	0
489	20240115	114700	161434155	4210	4210	4210	4210	0
490	20240115	114600	161434155	4210	4210	4210	4210	0
491	20240115	114500	161434155	4210	4210	4210	4210	1
492	20240115	114400	161429945	4210	4210	4210	4210	1
493	20240115	114300	161425735	4210	4210	4210	4210	3
494	20240115	114200	161413105	4210	4210	4210	4210	1
495	20240115	114100	161408895	4210	4210	4210	4210	9
496	20240115	114000	161371005	4225	4225	4225	4225	0
497	20240115	113900	161371005	4225	4225	4225	4225	0
498	20240115	113800	161371005	4225	4225	4225	4225	4
499	20240115	113700	161354105	4225	4205	4225	4205	680
500	20240115	113600	158481125	4225	4200	4225	4200	75
501	20240115	113500	158164300	4200	4200	4200	4200	2
502	20240115	113400	158155900	4200	4200	4200	4200	3
503	20240115	113300	158143300	4200	4200	4200	4200	1
504	20240115	113200	158139100	4225	4200	4225	4200	4
505	20240115	113100	158122275	4205	4200	4205	4200	60
506	20240115	113000	157870225	4200	4200	4200	4200	3
507	20240115	112900	157857625	4200	4200	4200	4200	0
508	20240115	112800	157857625	4200	4200	4200	4200	0
509	20240115	112700	157857625	4200	4200	4200	4200	31
510	20240115	112600	157727425	4195	4195	4195	4195	38
511	20240115	112500	157568015	4195	4195	4195	4195	2
512	20240115	112400	157559625	4195	4200	4200	4195	21
513	20240115	112300	157471430	4195	4195	4195	4195	0
514	20240115	112200	157471430	4195	4195	4195	4195	2
515	20240115	112100	157463040	4205	4195	4205	4195	49
516	20240115	112000	157257025	4195	4205	4205	4195	2
517	20240115	111900	157248625	4195	4195	4195	4195	2
518	20240115	111800	157240235	4195	4195	4195	4195	4
519	20240115	111700	157223455	4195	4210	4210	4195	592
520	20240115	111600	154736995	4220	4220	4220	4220	0
521	20240115	111500	154736995	4220	4220	4220	4220	0
522	20240115	111400	154736995	4220	4220	4220	4220	1
523	20240115	111300	154732775	4205	4205	4220	4200	3169
524	20240115	111200	141418740	4210	4210	4210	4210	0
525	20240115	111100	141418740	4210	4210	4210	4210	21
526	20240115	111000	141330330	4210	4210	4210	4210	2
527	20240115	110900	141321910	4210	4210	4210	4210	1
528	20240115	110800	141317700	4210	4210	4210	4210	3
529	20240115	110700	141305070	4210	4210	4210	4210	101
530	20240115	110600	140879860	4210	4210	4210	4210	1
531	20240115	110500	140875650	4210	4215	4230	4210	5
532	20240115	110400	140854575	4215	4215	4215	4215	2
533	20240115	110300	140846145	4215	4220	4235	4215	6
534	20240115	110200	140820800	4220	4220	4220	4220	7
535	20240115	110100	140791260	4215	4215	4215	4215	2
536	20240115	110000	140782830	4215	4215	4215	4215	3
537	20240115	105900	140770185	4215	4215	4215	4215	0
538	20240115	105800	140770185	4215	4215	4215	4215	0
539	20240115	105700	140770185	4215	4215	4215	4215	16
540	20240115	105600	140702745	4220	4220	4220	4220	0
541	20240115	105500	140702745	4220	4220	4220	4220	73
542	20240115	105400	140394685	4235	4235	4235	4235	0
543	20240115	105300	140394685	4235	4235	4235	4235	1
544	20240115	105200	140390450	4235	4235	4235	4235	71
545	20240115	105100	140089765	4240	4240	4240	4240	0
546	20240115	105000	140089765	4240	4240	4240	4240	0
547	20240115	104900	140089765	4240	4240	4240	4240	0
548	20240115	104800	140089765	4240	4240	4240	4240	0
549	20240115	104700	140089765	4240	4240	4240	4240	0
550	20240115	104600	140089765	4240	4240	4240	4240	0
551	20240115	104500	140089765	4240	4240	4240	4240	100
552	20240115	104400	139665765	4240	4240	4240	4240	0
553	20240115	104300	139665765	4240	4240	4240	4240	0
554	20240115	104200	139665765	4240	4240	4240	4240	0
555	20240115	104100	139665765	4240	4240	4240	4240	200
556	20240115	104000	138817765	4240	4240	4240	4240	5
557	20240115	103900	138796565	4240	4240	4240	4240	1
558	20240115	103800	138792325	4240	4240	4240	4240	0
559	20240115	103700	138792325	4240	4240	4240	4240	0
560	20240115	103600	138792325	4240	4240	4240	4240	4
561	20240115	103500	138775365	4240	4240	4240	4240	0
562	20240115	103400	138775365	4240	4240	4240	4240	1
563	20240115	103300	138771125	4215	4220	4220	4215	251
564	20240115	103200	137713005	4240	4240	4240	4240	0
565	20240115	103100	137713005	4240	4240	4240	4240	0
566	20240115	103000	137713005	4240	4240	4240	4240	0
567	20240115	102900	137713005	4240	4240	4240	4240	0
568	20240115	102800	137713005	4240	4240	4240	4240	0
569	20240115	102700	137713005	4240	4225	4240	4220	290
570	20240115	102600	136488685	4245	4245	4245	4245	0
571	20240115	102500	136488685	4245	4245	4245	4245	0
572	20240115	102400	136488685	4245	4245	4245	4245	0
573	20240115	102300	136488685	4245	4245	4245	4245	0
574	20240115	102200	136488685	4245	4245	4245	4245	40
575	20240115	102100	136318885	4245	4245	4245	4245	101
576	20240115	102000	135890140	4245	4245	4245	4245	1
577	20240115	101900	135885895	4220	4220	4220	4220	15
578	20240115	101800	135822595	4225	4240	4240	4225	1230
579	20240115	101700	130625710	4240	4235	4240	4230	555
580	20240115	101600	128277200	4260	4260	4260	4260	0
581	20240115	101500	128277200	4260	4260	4260	4260	0
582	20240115	101400	128277200	4260	4260	4260	4260	0
583	20240115	101300	128277200	4260	4260	4260	4260	417
584	20240115	101200	126500780	4260	4260	4260	4260	0
585	20240115	101100	126500780	4260	4260	4260	4260	1
586	20240115	101000	126496520	4235	4265	4265	4235	295
587	20240115	100900	125245760	4245	4245	4245	4245	23
588	20240115	100800	125148125	4265	4265	4265	4245	171
589	20240115	100700	124420810	4260	4260	4260	4260	160
590	20240115	100600	123739210	4260	4260	4260	4260	0
591	20240115	100500	123739210	4260	4260	4260	4260	1
592	20240115	100400	123734950	4250	4250	4250	4250	1
593	20240115	100300	123730700	4250	4250	4250	4250	20
594	20240115	100200	123645700	4260	4260	4260	4260	6
595	20240115	100100	123620140	4260	4260	4260	4260	2
596	20240115	100000	123611620	4240	4245	4245	4240	3
597	20240115	095900	123598890	4270	4270	4270	4270	10
598	20240115	095800	123556190	4270	4270	4270	4270	0
599	20240115	095700	123556190	4270	4270	4270	4270	117
600	20240115	095600	123056600	4270	4270	4270	4270	0
601	20240115	095500	123056600	4270	4270	4270	4270	0
602	20240115	095400	123056600	4270	4270	4270	4270	0
603	20240115	095300	123056600	4270	4270	4270	4270	0
604	20240115	095200	123056600	4270	4270	4270	4270	0
605	20240115	095100	123056600	4270	4270	4270	4270	0
606	20240115	095000	123056600	4270	4270	4270	4270	0
607	20240115	094900	123056600	4270	4270	4270	4270	0
608	20240115	094800	123056600	4270	4270	4270	4270	0
609	20240115	094700	123056600	4270	4270	4270	4270	21
610	20240115	094600	122966930	4270	4270	4270	4270	68
611	20240115	094500	122676570	4270	4270	4270	4270	300
612	20240115	094400	121395570	4270	4270	4270	4270	0
613	20240115	094300	121395570	4270	4270	4270	4270	0
614	20240115	094200	121395570	4270	4270	4270	4270	250
615	20240115	094100	120328070	4270	4270	4270	4270	350
616	20240115	094000	118833570	4285	4235	4285	4235	1472
617	20240115	093900	112564265	4235	4235	4235	4235	202
618	20240115	093800	111708795	4235	4235	4235	4235	10
619	20240115	093700	111666445	4235	4230	4235	4230	500
620	20240115	093600	109549595	4235	4230	4235	4230	85
621	20240115	093500	109189625	4235	4235	4235	4235	8
622	20240115	093400	109155745	4235	4235	4235	4235	300
623	20240115	093300	107885245	4240	4240	4240	4240	61
624	20240115	093200	107626605	4240	4240	4240	4240	1
625	20240115	093100	107622365	4240	4245	4245	4210	74
626	20240115	093000	107310655	4210	4230	4230	4210	270
627	20240115	092900	106173735	4250	4250	4250	4250	0
628	20240115	092800	106173735	4250	4230	4250	4230	6
629	20240115	092700	106148255	4240	4240	4240	4240	1
630	20240115	092600	106144015	4255	4255	4255	4255	5
631	20240115	092500	106122740	4255	4255	4255	4255	0
632	20240115	092400	106122740	4255	4210	4255	4210	1920
633	20240115	092300	98019310	4230	4230	4230	4230	0
634	20240115	092200	98019310	4230	4215	4230	4215	2326
635	20240115	092100	88202540	4210	4210	4210	4205	998
636	20240115	092000	84001130	4220	4220	4220	4220	178
637	20240115	091900	83249970	4230	4230	4230	4230	10
638	20240115	091800	83207670	4220	4230	4260	4220	138
639	20240115	091700	82623785	4220	4220	4220	4220	0
640	20240115	091600	82623785	4220	4220	4220	4220	141
641	20240115	091500	82028765	4220	4210	4220	4210	87
642	20240115	091400	81661890	4210	4210	4210	4210	50
643	20240115	091300	81451390	4190	4220	4220	4190	134
644	20240115	091200	80889900	4200	4210	4220	4200	1180
645	20240115	091100	75910980	4200	4200	4200	4200	695
646	20240115	091000	72991980	4200	4200	4200	4200	1
647	20240115	090900	72987780	4180	4180	4180	4180	20
648	20240115	090800	72904180	4170	4140	4170	4130	1519
649	20240115	090700	66579950	4170	4145	4170	4130	2586
650	20240115	090600	55839185	4160	4140	4160	4140	2789
651	20240115	090500	44273060	4145	4155	4170	4145	1228
652	20240115	090400	39173795	4160	4160	4160	4160	309
653	20240115	090300	37888355	4160	4195	4195	4160	952
654	20240115	090200	33906440	4200	4205	4205	4200	2009
655	20240115	090100	25465745	4230	4220	4230	4210	1323
656	20240115	090000	19884205	4225	4225	4250	4225	4706