KissMeData/212560/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	204000	471547610	8880	8880	8880	8880	1274
3	20240117	203900	471547610	8880	8880	8880	8880	0
4	20240117	203800	471547610	8880	8880	8880	8880	0
5	20240117	203700	471547610	8880	8880	8880	8880	0
6	20240117	203600	471547610	8880	8880	8880	8880	0
7	20240117	203500	471547610	8880	8880	8880	8880	0
8	20240117	203400	471547610	8880	8880	8880	8880	0
9	20240117	203300	471547610	8880	8880	8880	8880	0
10	20240117	203200	471547610	8880	8880	8880	8880	0
11	20240117	203100	471547610	8880	8880	8880	8880	0
12	20240117	203000	471547610	8880	8880	8880	8880	0
13	20240117	202900	471547610	8880	8880	8880	8880	0
14	20240117	202800	471547610	8880	8880	8880	8880	0
15	20240117	202700	471547610	8880	8880	8880	8880	0
16	20240117	202600	471547610	8880	8880	8880	8880	0
17	20240117	202500	471547610	8880	8880	8880	8880	0
18	20240117	202400	471547610	8880	8880	8880	8880	0
19	20240117	202300	471547610	8880	8880	8880	8880	0
20	20240117	202200	471547610	8880	8880	8880	8880	0
21	20240117	202100	471547610	8880	8880	8880	8880	0
22	20240117	202000	471547610	8880	8880	8880	8880	0
23	20240117	201900	471547610	8880	8880	8880	8880	0
24	20240117	201800	471547610	8880	8880	8880	8880	0
25	20240117	201700	471547610	8880	8880	8880	8880	0
26	20240117	201600	471547610	8880	8880	8880	8880	0
27	20240117	201500	471547610	8880	8880	8880	8880	0
28	20240117	201400	471547610	8880	8880	8880	8880	0
29	20240117	201300	471547610	8880	8880	8880	8880	0
30	20240117	201200	471547610	8880	8880	8880	8880	0
31	20240117	201100	471547610	8880	8880	8880	8880	0
32	20240117	201000	471547610	8880	8880	8880	8880	1274
33	20240117	200900	471547610	8880	8880	8880	8880	0
34	20240117	200800	471547610	8880	8880	8880	8880	0
35	20240117	200700	471547610	8880	8880	8880	8880	0
36	20240117	200600	471547610	8880	8880	8880	8880	0
37	20240117	200500	471547610	8880	8880	8880	8880	0
38	20240117	200400	471547610	8880	8880	8880	8880	0
39	20240117	200300	471547610	8880	8880	8880	8880	0
40	20240117	200200	471547610	8880	8880	8880	8880	0
41	20240117	200100	471547610	8880	8880	8880	8880	0
42	20240117	200000	471547610	8880	8880	8880	8880	0
43	20240117	195900	471547610	8880	8880	8880	8880	0
44	20240117	195800	471547610	8880	8880	8880	8880	0
45	20240117	195700	471547610	8880	8880	8880	8880	0
46	20240117	195600	471547610	8880	8880	8880	8880	0
47	20240117	195500	471547610	8880	8880	8880	8880	0
48	20240117	195400	471547610	8880	8880	8880	8880	0
49	20240117	195300	471547610	8880	8880	8880	8880	0
50	20240117	195200	471547610	8880	8880	8880	8880	0
51	20240117	195100	471547610	8880	8880	8880	8880	0
52	20240117	195000	471547610	8880	8880	8880	8880	0
53	20240117	194900	471547610	8880	8880	8880	8880	0
54	20240117	194800	471547610	8880	8880	8880	8880	0
55	20240117	194700	471547610	8880	8880	8880	8880	0
56	20240117	194600	471547610	8880	8880	8880	8880	0
57	20240117	194500	471547610	8880	8880	8880	8880	0
58	20240117	194400	471547610	8880	8880	8880	8880	0
59	20240117	194300	471547610	8880	8880	8880	8880	0
60	20240117	194200	471547610	8880	8880	8880	8880	0
61	20240117	194100	471547610	8880	8880	8880	8880	0
62	20240117	194000	471547610	8880	8880	8880	8880	1274
63	20240117	193900	471547610	8880	8880	8880	8880	0
64	20240117	193800	471547610	8880	8880	8880	8880	0
65	20240117	193700	471547610	8880	8880	8880	8880	0
66	20240117	193600	471547610	8880	8880	8880	8880	0
67	20240117	193500	471547610	8880	8880	8880	8880	0
68	20240117	193400	471547610	8880	8880	8880	8880	0
69	20240117	193300	471547610	8880	8880	8880	8880	0
70	20240117	193200	471547610	8880	8880	8880	8880	0
71	20240117	193100	471547610	8880	8880	8880	8880	0
72	20240117	193000	471547610	8880	8880	8880	8880	0
73	20240117	192900	471547610	8880	8880	8880	8880	0
74	20240117	192800	471547610	8880	8880	8880	8880	0
75	20240117	192700	471547610	8880	8880	8880	8880	0
76	20240117	192600	471547610	8880	8880	8880	8880	0
77	20240117	192500	471547610	8880	8880	8880	8880	0
78	20240117	192400	471547610	8880	8880	8880	8880	0
79	20240117	192300	471547610	8880	8880	8880	8880	0
80	20240117	192200	471547610	8880	8880	8880	8880	0
81	20240117	192100	471547610	8880	8880	8880	8880	0
82	20240117	192000	471547610	8880	8880	8880	8880	0
83	20240117	191900	471547610	8880	8880	8880	8880	0
84	20240117	191800	471547610	8880	8880	8880	8880	0
85	20240117	191700	471547610	8880	8880	8880	8880	0
86	20240117	191600	471547610	8880	8880	8880	8880	0
87	20240117	191500	471547610	8880	8880	8880	8880	0
88	20240117	191400	471547610	8880	8880	8880	8880	0
89	20240117	191300	471547610	8880	8880	8880	8880	0
90	20240117	191200	471547610	8880	8880	8880	8880	0
91	20240117	191100	471547610	8880	8880	8880	8880	0
92	20240117	191000	471547610	8880	8880	8880	8880	1274
93	20240117	190900	471547610	8880	8880	8880	8880	0
94	20240117	190800	471547610	8880	8880	8880	8880	0
95	20240117	190700	471547610	8880	8880	8880	8880	0
96	20240117	190600	471547610	8880	8880	8880	8880	0
97	20240117	190500	471547610	8880	8880	8880	8880	0
98	20240117	190400	471547610	8880	8880	8880	8880	0
99	20240117	190300	471547610	8880	8880	8880	8880	0
100	20240117	190200	471547610	8880	8880	8880	8880	0
101	20240117	190100	471547610	8880	8880	8880	8880	0
102	20240117	190000	471547610	8880	8880	8880	8880	0
103	20240117	185900	471547610	8880	8880	8880	8880	0
104	20240117	185800	471547610	8880	8880	8880	8880	0
105	20240117	185700	471547610	8880	8880	8880	8880	0
106	20240117	185600	471547610	8880	8880	8880	8880	0
107	20240117	185500	471547610	8880	8880	8880	8880	0
108	20240117	185400	471547610	8880	8880	8880	8880	0
109	20240117	185300	471547610	8880	8880	8880	8880	0
110	20240117	185200	471547610	8880	8880	8880	8880	0
111	20240117	185100	471547610	8880	8880	8880	8880	0
112	20240117	185000	471547610	8880	8880	8880	8880	0
113	20240117	184900	471547610	8880	8880	8880	8880	0
114	20240117	184800	471547610	8880	8880	8880	8880	0
115	20240117	184700	471547610	8880	8880	8880	8880	0
116	20240117	184600	471547610	8880	8880	8880	8880	0
117	20240117	184500	471547610	8880	8880	8880	8880	0
118	20240117	184400	471547610	8880	8880	8880	8880	0
119	20240117	184300	471547610	8880	8880	8880	8880	0
120	20240117	184200	471547610	8880	8880	8880	8880	0
121	20240117	184100	471547610	8880	8880	8880	8880	0
122	20240117	184000	471547610	8880	8880	8880	8880	1274
123	20240117	183900	471547610	8880	8880	8880	8880	0
124	20240117	183800	471547610	8880	8880	8880	8880	0
125	20240117	183700	471547610	8880	8880	8880	8880	0
126	20240117	183600	471547610	8880	8880	8880	8880	0
127	20240117	183500	471547610	8880	8880	8880	8880	0
128	20240117	183400	471547610	8880	8880	8880	8880	0
129	20240117	183300	471547610	8880	8880	8880	8880	0
130	20240117	183200	471547610	8880	8880	8880	8880	0
131	20240117	183100	471547610	8880	8880	8880	8880	0
132	20240117	183000	471547610	8880	8880	8880	8880	0
133	20240117	182900	471547610	8880	8880	8880	8880	0
134	20240117	182800	471547610	8880	8880	8880	8880	0
135	20240117	182700	471547610	8880	8880	8880	8880	0
136	20240117	182600	471547610	8880	8880	8880	8880	0
137	20240117	182500	471547610	8880	8880	8880	8880	0
138	20240117	182400	471547610	8880	8880	8880	8880	0
139	20240117	182300	471547610	8880	8880	8880	8880	0
140	20240117	182200	471547610	8880	8880	8880	8880	0
141	20240117	182100	471547610	8880	8880	8880	8880	0
142	20240117	182000	471547610	8880	8880	8880	8880	0
143	20240117	181900	471547610	8880	8880	8880	8880	0
144	20240117	181800	471547610	8880	8880	8880	8880	0
145	20240117	181700	471547610	8880	8880	8880	8880	0
146	20240117	181600	471547610	8880	8880	8880	8880	0
147	20240117	181500	471547610	8880	8880	8880	8880	0
148	20240117	181400	471547610	8880	8880	8880	8880	0
149	20240117	181300	471547610	8880	8880	8880	8880	0
150	20240117	181200	471547610	8880	8880	8880	8880	0
151	20240117	181100	471547610	8880	8880	8880	8880	0
152	20240117	181000	471547610	8880	8880	8880	8880	1274
153	20240117	180900	471547610	8880	8880	8880	8880	0
154	20240117	180800	471547610	8880	8880	8880	8880	0
155	20240117	180700	471547610	8880	8880	8880	8880	0
156	20240117	180600	471547610	8880	8880	8880	8880	0
157	20240117	180500	471547610	8880	8880	8880	8880	0
158	20240117	180400	471547610	8880	8880	8880	8880	0
159	20240117	180300	471547610	8880	8880	8880	8880	0
160	20240117	180200	471547610	8880	8880	8880	8880	0
161	20240117	180100	471547610	8880	8880	8880	8880	0
162	20240117	180000	471547610	8880	8880	8880	8880	0
163	20240117	175900	471547610	8880	8880	8880	8880	0
164	20240117	175800	471547610	8880	8880	8880	8880	0
165	20240117	175700	471547610	8880	8880	8880	8880	0
166	20240117	175600	471547610	8880	8880	8880	8880	0
167	20240117	175500	471547610	8880	8880	8880	8880	0
168	20240117	175400	471547610	8880	8880	8880	8880	0
169	20240117	175300	471547610	8880	8880	8880	8880	0
170	20240117	175200	471547610	8880	8880	8880	8880	0
171	20240117	175100	471547610	8880	8880	8880	8880	0
172	20240117	175000	471547610	8880	8880	8880	8880	0
173	20240117	174900	471547610	8880	8880	8880	8880	0
174	20240117	174800	471547610	8880	8880	8880	8880	0
175	20240117	174700	471547610	8880	8880	8880	8880	0
176	20240117	174600	471547610	8880	8880	8880	8880	0
177	20240117	174500	471547610	8880	8880	8880	8880	0
178	20240117	174400	471547610	8880	8880	8880	8880	0
179	20240117	174300	471547610	8880	8880	8880	8880	0
180	20240117	174200	471547610	8880	8880	8880	8880	0
181	20240117	174100	471547610	8880	8880	8880	8880	0
182	20240117	174000	471547610	8880	8880	8880	8880	1274
183	20240117	173900	471547610	8880	8880	8880	8880	0
184	20240117	173800	471547610	8880	8880	8880	8880	0
185	20240117	173700	471547610	8880	8880	8880	8880	0
186	20240117	173600	471547610	8880	8880	8880	8880	0
187	20240117	173500	471547610	8880	8880	8880	8880	0
188	20240117	173400	471547610	8880	8880	8880	8880	0
189	20240117	173300	471547610	8880	8880	8880	8880	0
190	20240117	173200	471547610	8880	8880	8880	8880	0
191	20240117	173100	471547610	8880	8880	8880	8880	0
192	20240117	173000	471547610	8880	8880	8880	8880	0
193	20240117	172900	471547610	8880	8880	8880	8880	0
194	20240117	172800	471547610	8880	8880	8880	8880	0
195	20240117	172700	471547610	8880	8880	8880	8880	0
196	20240117	172600	471547610	8880	8880	8880	8880	0
197	20240117	172500	471547610	8880	8880	8880	8880	0
198	20240117	172400	471547610	8880	8880	8880	8880	0
199	20240117	172300	471547610	8880	8880	8880	8880	0
200	20240117	172200	471547610	8880	8880	8880	8880	0
201	20240117	172100	471547610	8880	8880	8880	8880	0
202	20240117	172000	471547610	8880	8880	8880	8880	0
203	20240117	171900	471547610	8880	8880	8880	8880	0
204	20240117	171800	471547610	8880	8880	8880	8880	0
205	20240117	171700	471547610	8880	8880	8880	8880	0
206	20240117	171600	471547610	8880	8880	8880	8880	0
207	20240117	171500	471547610	8880	8880	8880	8880	0
208	20240117	171400	471547610	8880	8880	8880	8880	0
209	20240117	171300	471547610	8880	8880	8880	8880	0
210	20240117	171200	471547610	8880	8880	8880	8880	0
211	20240117	171100	471547610	8880	8880	8880	8880	0
212	20240117	171000	471547610	8880	8880	8880	8880	1274
213	20240117	170900	471547610	8880	8880	8880	8880	0
214	20240117	170800	471547610	8880	8880	8880	8880	0
215	20240117	170700	471547610	8880	8880	8880	8880	0
216	20240117	170600	471547610	8880	8880	8880	8880	0
217	20240117	170500	471547610	8880	8880	8880	8880	0
218	20240117	170400	471547610	8880	8880	8880	8880	0
219	20240117	170300	471547610	8880	8880	8880	8880	0
220	20240117	170200	471547610	8880	8880	8880	8880	0
221	20240117	170100	471547610	8880	8880	8880	8880	0
222	20240117	170000	471547610	8880	8880	8880	8880	0
223	20240117	165900	471547610	8880	8880	8880	8880	0
224	20240117	165800	471547610	8880	8880	8880	8880	0
225	20240117	165700	471547610	8880	8880	8880	8880	0
226	20240117	165600	471547610	8880	8880	8880	8880	0
227	20240117	165500	471547610	8880	8880	8880	8880	0
228	20240117	165400	471547610	8880	8880	8880	8880	0
229	20240117	165300	471547610	8880	8880	8880	8880	0
230	20240117	165200	471547610	8880	8880	8880	8880	0
231	20240117	165100	471547610	8880	8880	8880	8880	0
232	20240117	165000	471547610	8880	8880	8880	8880	0
233	20240117	164900	471547610	8880	8880	8880	8880	0
234	20240117	164800	471547610	8880	8880	8880	8880	0
235	20240117	164700	471547610	8880	8880	8880	8880	0
236	20240117	164600	471547610	8880	8880	8880	8880	0
237	20240117	164500	471547610	8880	8880	8880	8880	0
238	20240117	164400	471547610	8880	8880	8880	8880	0
239	20240117	164300	471547610	8880	8880	8880	8880	0
240	20240117	164200	471547610	8880	8880	8880	8880	0
241	20240117	164100	471547610	8880	8880	8880	8880	0
242	20240117	164000	471547610	8880	8880	8880	8880	1274
243	20240117	163900	471547610	8880	8880	8880	8880	0
244	20240117	163800	471547610	8880	8880	8880	8880	0
245	20240117	163700	471547610	8880	8880	8880	8880	0
246	20240117	163600	471547610	8880	8880	8880	8880	0
247	20240117	163500	471547610	8880	8880	8880	8880	0
248	20240117	163400	471547610	8880	8880	8880	8880	0
249	20240117	163300	471547610	8880	8880	8880	8880	0
250	20240117	163200	471547610	8880	8880	8880	8880	0
251	20240117	163100	471547610	8880	8880	8880	8880	0
252	20240117	163000	471547610	8880	8880	8880	8880	0
253	20240117	162900	471547610	8880	8880	8880	8880	0
254	20240117	162800	471547610	8880	8880	8880	8880	0
255	20240117	162700	471547610	8880	8880	8880	8880	0
256	20240117	162600	471547610	8880	8880	8880	8880	0
257	20240117	162500	471547610	8880	8880	8880	8880	0
258	20240117	162400	471547610	8880	8880	8880	8880	0
259	20240117	162300	471547610	8880	8880	8880	8880	0
260	20240117	162200	471547610	8880	8880	8880	8880	0
261	20240117	162100	471547610	8880	8880	8880	8880	0
262	20240117	162000	471547610	8880	8880	8880	8880	0
263	20240117	161900	471547610	8880	8880	8880	8880	0
264	20240117	161800	471547610	8880	8880	8880	8880	0
265	20240117	161700	471547610	8880	8880	8880	8880	0
266	20240117	161600	471547610	8880	8880	8880	8880	0
267	20240117	161500	471547610	8880	8880	8880	8880	0
268	20240117	161400	471547610	8880	8880	8880	8880	0
269	20240117	161300	471547610	8880	8880	8880	8880	0
270	20240117	161200	471547610	8880	8880	8880	8880	0
271	20240117	161100	471547610	8880	8880	8880	8880	0
272	20240117	161000	471547610	8880	8880	8880	8880	1274
273	20240117	160900	471547610	8880	8880	8880	8880	0
274	20240117	160800	471547610	8880	8880	8880	8880	0
275	20240117	160700	471547610	8880	8880	8880	8880	0
276	20240117	160600	471547610	8880	8880	8880	8880	0
277	20240117	160500	471547610	8880	8880	8880	8880	0
278	20240117	160400	471547610	8880	8880	8880	8880	0
279	20240117	160300	471547610	8880	8880	8880	8880	0
280	20240117	160200	471547610	8880	8880	8880	8880	0
281	20240117	160100	471547610	8880	8880	8880	8880	0
282	20240117	160000	471547610	8880	8880	8880	8880	0
283	20240117	155900	471547610	8880	8880	8880	8880	0
284	20240117	155800	471547610	8880	8880	8880	8880	0
285	20240117	155700	471547610	8880	8880	8880	8880	0
286	20240117	155600	471547610	8880	8880	8880	8880	0
287	20240117	155500	471547610	8880	8880	8880	8880	0
288	20240117	155400	471547610	8880	8880	8880	8880	0
289	20240117	155300	471547610	8880	8880	8880	8880	0
290	20240117	155200	471547610	8880	8880	8880	8880	0
291	20240117	155100	471547610	8880	8880	8880	8880	0
292	20240117	155000	471547610	8880	8880	8880	8880	0
293	20240117	154900	471547610	8880	8880	8880	8880	0
294	20240117	154800	471547610	8880	8880	8880	8880	0
295	20240117	154700	471547610	8880	8880	8880	8880	0
296	20240117	154600	471547610	8880	8880	8880	8880	0
297	20240117	154500	471547610	8880	8880	8880	8880	0
298	20240117	154400	471547610	8880	8880	8880	8880	0
299	20240117	154300	471547610	8880	8880	8880	8880	0
300	20240117	154200	471547610	8880	8880	8880	8880	0
301	20240117	154100	471547610	8880	8880	8880	8880	0
302	20240117	154000	471547610	8880	8880	8880	8880	1274
303	20240117	153900	471547610	8880	8880	8880	8880	0
304	20240117	153800	471547610	8880	8880	8880	8880	0
305	20240117	153700	471547610	8880	8880	8880	8880	0
306	20240117	153600	471547610	8880	8880	8880	8880	0
307	20240117	153500	471547610	8880	8880	8880	8880	0
308	20240117	153400	471547610	8880	8880	8880	8880	0
309	20240117	153300	471547610	8880	8880	8880	8880	0
310	20240117	153200	471547610	8880	8880	8880	8880	0
311	20240117	153100	471547610	8880	8880	8880	8880	0
312	20240117	153000	471547610	8880	8880	8880	8880	1274
313	20240117	152900	460234490	8840	8840	8840	8840	0
314	20240117	152800	460234490	8840	8840	8840	8840	0
315	20240117	152700	460234490	8840	8840	8840	8840	0
316	20240117	152600	460234490	8840	8840	8840	8840	0
317	20240117	152500	460234490	8840	8840	8840	8840	0
318	20240117	152400	460234490	8840	8840	8840	8840	0
319	20240117	152300	460234490	8840	8840	8840	8840	0
320	20240117	152200	460234490	8840	8840	8840	8840	0
321	20240117	152100	460234490	8840	8840	8840	8840	0
322	20240117	152000	460234490	8840	8840	8840	8840	0
323	20240117	151900	460234490	8840	8840	8840	8830	295
324	20240117	151800	457626990	8840	8840	8840	8840	50
325	20240117	151700	457184990	8840	8840	8840	8840	50
326	20240117	151600	456742990	8840	8840	8840	8840	397
327	20240117	151500	453233510	8880	8880	8880	8880	10
328	20240117	151400	453144710	8880	8830	8880	8830	222
329	20240117	151300	451184400	8830	8830	8830	8830	0
330	20240117	151200	451184400	8830	8850	8850	8830	1719
331	20240117	151100	436005320	8890	8890	8890	8890	1
332	20240117	151000	435996430	8890	8890	8890	8890	10
333	20240117	150900	435907530	8890	8890	8890	8890	0
334	20240117	150800	435907530	8890	8890	8890	8890	10
335	20240117	150700	435818630	8890	8840	8890	8840	501
336	20240117	150600	431389740	8880	8880	8880	8880	283
337	20240117	150500	428876700	8880	8880	8880	8880	0
338	20240117	150400	428876700	8880	8870	8880	8870	408
339	20240117	150300	425257620	8870	8850	8870	8830	183
340	20240117	150200	423637450	8830	8830	8830	8830	469
341	20240117	150100	419496180	8830	8830	8830	8830	80
342	20240117	150000	418789780	8830	8830	8830	8830	0
343	20240117	145900	418789780	8830	8830	8830	8830	0
344	20240117	145800	418789780	8830	8830	8830	8830	12
345	20240117	145700	418683820	8830	8840	8840	8830	241
346	20240117	145600	416555650	8870	8870	8870	8870	6
347	20240117	145500	416502430	8830	8830	8830	8830	0
348	20240117	145400	416502430	8830	8830	8830	8830	7
349	20240117	145300	416440620	8870	8870	8870	8870	10
350	20240117	145200	416351920	8870	8870	8870	8870	0
351	20240117	145100	416351920	8870	8870	8870	8870	3
352	20240117	145000	416325310	8870	8870	8870	8870	0
353	20240117	144900	416325310	8870	8870	8870	8870	0
354	20240117	144800	416325310	8870	8870	8870	8870	50
355	20240117	144700	415881810	8870	8870	8870	8870	0
356	20240117	144600	415881810	8870	8870	8870	8870	1
357	20240117	144500	415872940	8830	8830	8830	8830	0
358	20240117	144400	415872940	8830	8830	8830	8830	165
359	20240117	144300	414415990	8830	8860	8860	8830	308
360	20240117	144200	411693350	8870	8880	8880	8870	381
361	20240117	144100	408312070	8830	8830	8830	8830	0
362	20240117	144000	408312070	8830	8830	8830	8830	10
363	20240117	143900	408223770	8830	8830	8830	8830	30
364	20240117	143800	407958870	8870	8870	8870	8870	0
365	20240117	143700	407958870	8870	8870	8870	8870	90
366	20240117	143600	407160570	8870	8870	8870	8870	410
367	20240117	143500	403523870	8890	8880	8890	8880	30
368	20240117	143400	403257240	8880	8880	8880	8880	60
369	20240117	143300	402724440	8890	8890	8890	8890	0
370	20240117	143200	402724440	8890	8890	8890	8890	0
371	20240117	143100	402724440	8890	8830	8890	8830	51
372	20240117	143000	402274050	8890	8890	8890	8890	0
373	20240117	142900	402274050	8890	8890	8890	8890	0
374	20240117	142800	402274050	8890	8890	8890	8890	0
375	20240117	142700	402274050	8890	8890	8890	8890	0
376	20240117	142600	402274050	8890	8890	8890	8890	1
377	20240117	142500	402265160	8830	8830	8830	8830	0
378	20240117	142400	402265160	8830	8830	8830	8830	0
379	20240117	142300	402265160	8830	8850	8850	8830	332
380	20240117	142200	399330360	8850	8850	8850	8850	0
381	20240117	142100	399330360	8850	8850	8850	8850	200
382	20240117	142000	397560360	8880	8880	8880	8880	676
383	20240117	141900	391557480	8890	8890	8890	8890	10
384	20240117	141800	391468580	8890	8890	8890	8890	0
385	20240117	141700	391468580	8890	8890	8890	8890	0
386	20240117	141600	391468580	8890	8890	8890	8890	10
387	20240117	141500	391379680	8850	8850	8850	8850	0
388	20240117	141400	391379680	8850	8850	8850	8850	0
389	20240117	141300	391379680	8850	8850	8850	8850	0
390	20240117	141200	391379680	8850	8850	8850	8850	0
391	20240117	141100	391379680	8850	8850	8850	8850	0
392	20240117	141000	391379680	8850	8850	8850	8850	0
393	20240117	140900	391379680	8850	8850	8850	8850	0
394	20240117	140800	391379680	8850	8850	8850	8850	0
395	20240117	140700	391379680	8850	8850	8850	8850	0
396	20240117	140600	391379680	8850	8850	8850	8850	46
397	20240117	140500	390972580	8850	8870	8870	8850	1753
398	20240117	140400	375449020	8870	8880	8880	8870	224
399	20240117	140300	373462130	8870	8870	8870	8870	0
400	20240117	140200	373462130	8870	8870	8870	8870	2
401	20240117	140100	373444390	8870	8870	8870	8870	46
402	20240117	140000	373036370	8890	8890	8890	8890	0
403	20240117	135900	373036370	8890	8890	8890	8890	10
404	20240117	135800	372947470	8880	8880	8880	8880	212
405	20240117	135700	371064910	8870	8870	8870	8870	517
406	20240117	135600	366479120	8870	8860	8880	8860	236
407	20240117	135500	364385930	8860	8860	8860	8860	100
408	20240117	135400	363499930	8860	8850	8860	8850	157
409	20240117	135300	362109010	8860	8850	8860	8850	59
410	20240117	135200	361586750	8850	8850	8850	8850	10
411	20240117	135100	361498250	8850	8850	8850	8850	0
412	20240117	135000	361498250	8850	8850	8850	8850	0
413	20240117	134900	361498250	8850	8850	8850	8850	0
414	20240117	134800	361498250	8850	8850	8850	8850	0
415	20240117	134700	361498250	8850	8850	8850	8850	10
416	20240117	134600	361409750	8850	8850	8850	8850	14
417	20240117	134500	361285850	8850	8850	8850	8850	0
418	20240117	134400	361285850	8850	8850	8850	8850	6
419	20240117	134300	361232750	8850	8850	8850	8850	0
420	20240117	134200	361232750	8850	8810	8850	8810	804
421	20240117	134100	354127110	8770	8770	8770	8770	1
422	20240117	134000	354118340	8770	8770	8770	8770	0
423	20240117	133900	354118340	8770	8770	8770	8770	0
424	20240117	133800	354118340	8770	8770	8770	8770	0
425	20240117	133700	354118340	8770	8770	8770	8770	15
426	20240117	133600	353986790	8770	8770	8770	8770	0
427	20240117	133500	353986790	8770	8770	8770	8770	0
428	20240117	133400	353986790	8770	8770	8770	8770	0
429	20240117	133300	353986790	8770	8770	8770	8770	0
430	20240117	133200	353986790	8770	8800	8800	8770	396
431	20240117	133100	350502020	8750	8750	8750	8750	0
432	20240117	133000	350502020	8750	8760	8760	8750	500
433	20240117	132900	346126950	8800	8800	8800	8800	0
434	20240117	132800	346126950	8800	8800	8800	8800	1
435	20240117	132700	346118150	8760	8760	8760	8760	10
436	20240117	132600	346030550	8760	8770	8770	8760	201
437	20240117	132500	344268320	8770	8770	8770	8770	0
438	20240117	132400	344268320	8770	8770	8770	8770	0
439	20240117	132300	344268320	8770	8770	8770	8770	35
440	20240117	132200	343961370	8770	8770	8770	8770	119
441	20240117	132100	342917740	8770	8770	8770	8770	70
442	20240117	132000	342303840	8770	8770	8770	8770	73
443	20240117	131900	341663630	8760	8770	8770	8760	22
444	20240117	131800	341470890	8770	8770	8770	8770	0
445	20240117	131700	341470890	8770	8770	8770	8770	48
446	20240117	131600	341049930	8770	8770	8770	8770	77
447	20240117	131500	340374640	8770	8770	8770	8770	0
448	20240117	131400	340374640	8770	8770	8770	8770	0
449	20240117	131300	340374640	8770	8770	8770	8770	0
450	20240117	131200	340374640	8770	8770	8770	8770	0
451	20240117	131100	340374640	8770	8770	8770	8770	0
452	20240117	131000	340374640	8770	8770	8770	8770	0
453	20240117	130900	340374640	8770	8760	8770	8740	720
454	20240117	130800	334075220	8800	8800	8800	8800	1
455	20240117	130700	334066420	8800	8800	8800	8800	0
456	20240117	130600	334066420	8800	8800	8800	8800	0
457	20240117	130500	334066420	8800	8800	8800	8800	0
458	20240117	130400	334066420	8800	8800	8800	8800	1
459	20240117	130300	334057620	8800	8800	8800	8800	0
460	20240117	130200	334057620	8800	8800	8800	8800	0
461	20240117	130100	334057620	8800	8800	8800	8800	0
462	20240117	130000	334057620	8800	8800	8800	8800	7
463	20240117	125900	333996020	8800	8800	8800	8800	0
464	20240117	125800	333996020	8800	8800	8800	8800	0
465	20240117	125700	333996020	8800	8800	8800	8800	1
466	20240117	125600	333987220	8750	8750	8750	8750	0
467	20240117	125500	333987220	8750	8760	8760	8750	844
468	20240117	125400	326597450	8810	8790	8810	8790	2
469	20240117	125300	326579850	8760	8760	8760	8760	200
470	20240117	125200	324827850	8760	8760	8760	8760	3
471	20240117	125100	324801570	8800	8800	8800	8800	0
472	20240117	125000	324801570	8800	8800	8800	8800	0
473	20240117	124900	324801570	8800	8800	8800	8800	0
474	20240117	124800	324801570	8800	8800	8800	8800	0
475	20240117	124700	324801570	8800	8800	8800	8800	272
476	20240117	124600	322407970	8800	8770	8800	8770	84
477	20240117	124500	321670780	8780	8780	8780	8780	0
478	20240117	124400	321670780	8780	8780	8780	8780	1
479	20240117	124300	321662000	8760	8760	8760	8760	507
480	20240117	124200	317220680	8760	8760	8780	8760	11
481	20240117	124100	317124300	8760	8760	8760	8760	0
482	20240117	124000	317124300	8760	8780	8780	8760	622
483	20240117	123900	311674100	8780	8760	8780	8760	114
484	20240117	123800	310673200	8780	8780	8780	8780	1
485	20240117	123700	310664420	8760	8770	8770	8760	14
486	20240117	123600	310541760	8790	8760	8790	8760	41
487	20240117	123500	310182570	8810	8810	8810	8810	0
488	20240117	123400	310182570	8810	8810	8810	8810	0
489	20240117	123300	310182570	8810	8810	8810	8810	0
490	20240117	123200	310182570	8810	8810	8810	8810	0
491	20240117	123100	310182570	8810	8760	8810	8750	517
492	20240117	123000	305654000	8830	8830	8830	8830	0
493	20240117	122900	305654000	8830	8830	8830	8830	1
494	20240117	122800	305645170	8760	8760	8760	8760	0
495	20240117	122700	305645170	8760	8760	8760	8760	540
496	20240117	122600	300914770	8760	8780	8780	8760	524
497	20240117	122500	296323060	8790	8790	8790	8790	0
498	20240117	122400	296323060	8790	8790	8790	8790	0
499	20240117	122300	296323060	8790	8790	8790	8790	401
500	20240117	122200	292798270	8790	8790	8790	8790	0
501	20240117	122100	292798270	8790	8790	8790	8790	0
502	20240117	122000	292798270	8790	8790	8790	8790	0
503	20240117	121900	292798270	8790	8790	8790	8790	85
504	20240117	121800	292051120	8760	8760	8760	8760	0
505	20240117	121700	292051120	8760	8760	8760	8760	0
506	20240117	121600	292051120	8760	8760	8760	8760	0
507	20240117	121500	292051120	8760	8790	8790	8760	232
508	20240117	121400	290016640	8830	8830	8830	8830	0
509	20240117	121300	290016640	8830	8830	8830	8830	1
510	20240117	121200	290007810	8790	8790	8790	8790	18
511	20240117	121100	289849590	8820	8820	8820	8820	0
512	20240117	121000	289849590	8820	8820	8820	8820	0
513	20240117	120900	289849590	8820	8820	8820	8820	0
514	20240117	120800	289849590	8820	8820	8820	8820	0
515	20240117	120700	289849590	8820	8820	8820	8820	0
516	20240117	120600	289849590	8820	8820	8820	8820	0
517	20240117	120500	289849590	8820	8820	8820	8820	0
518	20240117	120400	289849590	8820	8820	8820	8820	0
519	20240117	120300	289849590	8820	8820	8820	8820	0
520	20240117	120200	289849590	8820	8820	8820	8820	58
521	20240117	120100	289338030	8820	8820	8820	8820	0
522	20240117	120000	289338030	8820	8800	8830	8760	5132
523	20240117	115900	244081830	8790	8790	8790	8790	0
524	20240117	115800	244081830	8790	8790	8790	8790	0
525	20240117	115700	244081830	8790	8790	8790	8790	20
526	20240117	115600	243906030	8820	8820	8820	8820	0
527	20240117	115500	243906030	8820	8820	8820	8820	0
528	20240117	115400	243906030	8820	8820	8820	8820	0
529	20240117	115300	243906030	8820	8820	8820	8820	0
530	20240117	115200	243906030	8820	8820	8820	8820	10
531	20240117	115100	243817830	8820	8820	8820	8820	0
532	20240117	115000	243817830	8820	8820	8820	8820	0
533	20240117	114900	243817830	8820	8820	8820	8820	1
534	20240117	114800	243809010	8760	8760	8760	8760	221
535	20240117	114700	241873050	8760	8760	8760	8760	0
536	20240117	114600	241873050	8760	8760	8760	8760	10
537	20240117	114500	241785450	8760	8760	8760	8760	0
538	20240117	114400	241785450	8760	8760	8760	8760	0
539	20240117	114300	241785450	8760	8770	8770	8760	5
540	20240117	114200	241741640	8820	8820	8820	8820	0
541	20240117	114100	241741640	8820	8820	8820	8820	0
542	20240117	114000	241741640	8820	8820	8820	8820	0
543	20240117	113900	241741640	8820	8820	8820	8820	0
544	20240117	113800	241741640	8820	8820	8820	8820	0
545	20240117	113700	241741640	8820	8820	8820	8820	0
546	20240117	113600	241741640	8820	8820	8820	8820	0
547	20240117	113500	241741640	8820	8820	8820	8820	1
548	20240117	113400	241732820	8760	8760	8760	8760	0
549	20240117	113300	241732820	8760	8760	8760	8760	3
550	20240117	113200	241706540	8820	8820	8820	8820	0
551	20240117	113100	241706540	8820	8820	8820	8820	0
552	20240117	113000	241706540	8820	8820	8820	8820	0
553	20240117	112900	241706540	8820	8760	8820	8760	11
554	20240117	112800	241610120	8760	8760	8760	8760	328
555	20240117	112700	238736840	8760	8760	8760	8760	0
556	20240117	112600	238736840	8760	8760	8760	8760	0
557	20240117	112500	238736840	8760	8800	8800	8760	510
558	20240117	112400	234263960	8800	8820	8820	8800	1390
559	20240117	112300	222006100	8840	8840	8840	8840	0
560	20240117	112200	222006100	8840	8840	8840	8840	0
561	20240117	112100	222006100	8840	8830	8840	8830	11
562	20240117	112000	221908870	8820	8820	8820	8820	0
563	20240117	111900	221908870	8820	8820	8820	8820	0
564	20240117	111800	221908870	8820	8820	8820	8820	0
565	20240117	111700	221908870	8820	8820	8820	8820	0
566	20240117	111600	221908870	8820	8820	8820	8820	1
567	20240117	111500	221900050	8840	8840	8840	8840	25
568	20240117	111400	221679050	8840	8840	8840	8840	22
569	20240117	111300	221484570	8830	8830	8830	8830	0
570	20240117	111200	221484570	8830	8830	8830	8830	0
571	20240117	111100	221484570	8830	8830	8830	8830	100
572	20240117	111000	220601570	8820	8810	8820	8810	191
573	20240117	110900	218917430	8810	8790	8810	8790	176
574	20240117	110800	217368610	8790	8790	8790	8790	1
575	20240117	110700	217359820	8790	8790	8790	8790	47
576	20240117	110600	216946690	8790	8790	8790	8790	140
577	20240117	110500	215716090	8790	8790	8790	8790	198
578	20240117	110400	213975670	8790	8790	8790	8790	0
579	20240117	110300	213975670	8790	8790	8790	8790	0
580	20240117	110200	213975670	8790	8790	8790	8790	0
581	20240117	110100	213975670	8790	8790	8790	8790	0
582	20240117	110000	213975670	8790	8790	8790	8790	0
583	20240117	105900	213975670	8790	8790	8790	8790	0
584	20240117	105800	213975670	8790	8790	8790	8790	0
585	20240117	105700	213975670	8790	8790	8790	8790	1
586	20240117	105600	213966880	8790	8790	8790	8790	0
587	20240117	105500	213966880	8790	8790	8790	8790	0
588	20240117	105400	213966880	8790	8790	8790	8790	0
589	20240117	105300	213966880	8790	8790	8790	8790	1
590	20240117	105200	213958090	8800	8800	8800	8800	0
591	20240117	105100	213958090	8800	8800	8800	8800	0
592	20240117	105000	213958090	8800	8800	8800	8800	0
593	20240117	104900	213958090	8800	8800	8800	8800	3
594	20240117	104800	213931690	8760	8760	8760	8760	1
595	20240117	104700	213922930	8800	8800	8800	8800	2
596	20240117	104600	213905330	8750	8750	8750	8750	0
597	20240117	104500	213905330	8750	8750	8750	8750	0
598	20240117	104400	213905330	8750	8750	8750	8750	0
599	20240117	104300	213905330	8750	8750	8750	8750	0
600	20240117	104200	213905330	8750	8750	8750	8750	0
601	20240117	104100	213905330	8750	8750	8750	8750	0
602	20240117	104000	213905330	8750	8750	8750	8750	40
603	20240117	103900	213555330	8750	8750	8750	8750	0
604	20240117	103800	213555330	8750	8750	8750	8750	0
605	20240117	103700	213555330	8750	8750	8750	8750	0
606	20240117	103600	213555330	8750	8750	8750	8750	0
607	20240117	103500	213555330	8750	8750	8750	8750	30
608	20240117	103400	213292830	8790	8790	8790	8790	3
609	20240117	103300	213266460	8750	8750	8750	8750	100
610	20240117	103200	212391460	8790	8790	8790	8790	0
611	20240117	103100	212391460	8790	8790	8790	8790	99
612	20240117	103000	211521250	8790	8790	8790	8790	0
613	20240117	102900	211521250	8790	8790	8790	8790	0
614	20240117	102800	211521250	8790	8780	8790	8780	696
615	20240117	102700	205409360	8770	8760	8770	8760	365
616	20240117	102600	202210420	8740	8740	8740	8740	18
617	20240117	102500	202053100	8760	8760	8760	8760	11
618	20240117	102400	201956740	8760	8760	8760	8760	0
619	20240117	102300	201956740	8760	8760	8760	8760	1
620	20240117	102200	201947980	8740	8730	8740	8720	82
621	20240117	102100	201231520	8720	8720	8720	8720	0
622	20240117	102000	201231520	8720	8720	8720	8720	155
623	20240117	101900	199879920	8780	8780	8780	8780	0
624	20240117	101800	199879920	8780	8780	8780	8780	0
625	20240117	101700	199879920	8780	8780	8780	8780	1
626	20240117	101600	199871140	8720	8720	8720	8720	0
627	20240117	101500	199871140	8720	8720	8730	8720	1600
628	20240117	101400	185917840	8720	8740	8740	8720	59
629	20240117	101300	185402960	8780	8780	8780	8780	0
630	20240117	101200	185402960	8780	8780	8780	8780	1
631	20240117	101100	185394180	8720	8720	8720	8720	0
632	20240117	101000	185394180	8720	8730	8730	8720	6
633	20240117	100900	185341810	8730	8730	8730	8730	0
634	20240117	100800	185341810	8730	8730	8730	8730	230
635	20240117	100700	183333910	8730	8740	8740	8730	206
636	20240117	100600	181534470	8740	8760	8760	8740	566
637	20240117	100500	176587540	8740	8740	8740	8740	0
638	20240117	100400	176587540	8740	8740	8740	8740	0
639	20240117	100300	176587540	8740	8750	8750	8740	200
640	20240117	100200	174839450	8750	8750	8750	8750	1
641	20240117	100100	174830700	8790	8780	8790	8780	200
642	20240117	100000	173073690	8780	8780	8780	8780	0
643	20240117	095900	173073690	8780	8780	8780	8780	1
644	20240117	095800	173064910	8740	8740	8740	8740	15
645	20240117	095700	172933810	8740	8740	8740	8740	0
646	20240117	095600	172933810	8740	8740	8740	8740	10
647	20240117	095500	172846410	8770	8770	8770	8770	0
648	20240117	095400	172846410	8770	8770	8770	8770	50
649	20240117	095300	172407910	8770	8770	8770	8770	0
650	20240117	095200	172407910	8770	8770	8770	8770	2
651	20240117	095100	172390370	8770	8770	8770	8770	4
652	20240117	095000	172355290	8740	8740	8740	8740	0
653	20240117	094900	172355290	8740	8740	8740	8740	0
654	20240117	094800	172355290	8740	8740	8740	8740	0
655	20240117	094700	172355290	8740	8750	8750	8740	217
656	20240117	094600	170458550	8750	8750	8750	8750	4
657	20240117	094500	170423550	8790	8790	8790	8790	0
658	20240117	094400	170423550	8790	8790	8790	8790	10
659	20240117	094300	170335650	8790	8790	8790	8790	200
660	20240117	094200	168577650	8790	8790	8790	8790	57
661	20240117	094100	168076620	8790	8790	8790	8790	0
662	20240117	094000	168076620	8790	8790	8790	8790	12
663	20240117	093900	167971140	8790	8790	8790	8790	30
664	20240117	093800	167707440	8790	8790	8790	8720	202
665	20240117	093700	165945860	8720	8770	8790	8720	252
666	20240117	093600	163742420	8720	8720	8720	8720	154
667	20240117	093500	162399540	8720	8770	8790	8720	92
668	20240117	093400	161595980	8760	8760	8760	8760	634
669	20240117	093300	156042140	8760	8760	8760	8750	116
670	20240117	093200	155026490	8760	8760	8760	8760	31
671	20240117	093100	154754930	8760	8750	8760	8750	50
672	20240117	093000	154316980	8750	8750	8750	8750	280
673	20240117	092900	151866980	8760	8760	8760	8760	2
674	20240117	092800	151849460	8760	8760	8760	8760	2
675	20240117	092700	151831940	8760	8740	8760	8700	292
676	20240117	092600	149282160	8810	8730	8810	8730	26
677	20240117	092500	149054300	8710	8680	8710	8680	691
678	20240117	092400	143048690	8650	8660	8680	8640	684
679	20240117	092300	137116910	8630	8630	8630	8630	362
680	20240117	092200	133992850	8630	8660	8660	8630	2571
681	20240117	092100	111759120	8660	8690	8690	8660	734
682	20240117	092000	105384620	8690	8710	8710	8690	1381
683	20240117	091900	93372210	8730	8700	8730	8700	658
684	20240117	091800	87629610	8700	8730	8730	8700	1018
685	20240117	091700	78772410	8700	8700	8710	8700	604
686	20240117	091600	73517590	8700	8700	8700	8700	334
687	20240117	091500	70611790	8700	8730	8730	8700	1341
688	20240117	091400	58929530	8710	8730	8730	8710	364
689	20240117	091300	55758810	8730	8730	8730	8730	112
690	20240117	091200	54781050	8730	8760	8760	8730	647
691	20240117	091100	49123470	8790	8790	8790	8790	10
692	20240117	091000	49035570	8790	8810	8810	8750	499
693	20240117	090900	44659220	8800	8810	8820	8800	1092
694	20240117	090800	35039610	8810	8830	8830	8810	441
695	20240117	090700	31153170	8820	8820	8820	8820	411
696	20240117	090600	27528150	8830	8900	8900	8830	63
697	20240117	090500	26971490	8860	8860	8860	8860	54
698	20240117	090400	26493050	8860	8820	8860	8820	50
699	20240117	090300	26050930	8820	8810	8820	8810	553
700	20240117	090200	21178220	8810	8900	8900	8810	932
701	20240117	090100	12916840	8910	8970	8970	8910	1141
702	20240117	090000	2712480	8960	8950	8960	8950	303