KissMeData/317400/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	211100	249929005	4725	4725	4725	4725	1216
3	20240117	211000	249929005	4725	4725	4725	4725	0
4	20240117	210900	249929005	4725	4725	4725	4725	0
5	20240117	210800	249929005	4725	4725	4725	4725	0
6	20240117	210700	249929005	4725	4725	4725	4725	0
7	20240117	210600	249929005	4725	4725	4725	4725	0
8	20240117	210500	249929005	4725	4725	4725	4725	0
9	20240117	210400	249929005	4725	4725	4725	4725	0
10	20240117	210300	249929005	4725	4725	4725	4725	0
11	20240117	210200	249929005	4725	4725	4725	4725	0
12	20240117	210100	249929005	4725	4725	4725	4725	0
13	20240117	210000	249929005	4725	4725	4725	4725	0
14	20240117	205900	249929005	4725	4725	4725	4725	0
15	20240117	205800	249929005	4725	4725	4725	4725	0
16	20240117	205700	249929005	4725	4725	4725	4725	0
17	20240117	205600	249929005	4725	4725	4725	4725	0
18	20240117	205500	249929005	4725	4725	4725	4725	0
19	20240117	205400	249929005	4725	4725	4725	4725	0
20	20240117	205300	249929005	4725	4725	4725	4725	0
21	20240117	205200	249929005	4725	4725	4725	4725	0
22	20240117	205100	249929005	4725	4725	4725	4725	0
23	20240117	205000	249929005	4725	4725	4725	4725	0
24	20240117	204900	249929005	4725	4725	4725	4725	0
25	20240117	204800	249929005	4725	4725	4725	4725	0
26	20240117	204700	249929005	4725	4725	4725	4725	0
27	20240117	204600	249929005	4725	4725	4725	4725	0
28	20240117	204500	249929005	4725	4725	4725	4725	0
29	20240117	204400	249929005	4725	4725	4725	4725	0
30	20240117	204300	249929005	4725	4725	4725	4725	0
31	20240117	204200	249929005	4725	4725	4725	4725	0
32	20240117	204100	249929005	4725	4725	4725	4725	1216
33	20240117	204000	249929005	4725	4725	4725	4725	0
34	20240117	203900	249929005	4725	4725	4725	4725	0
35	20240117	203800	249929005	4725	4725	4725	4725	0
36	20240117	203700	249929005	4725	4725	4725	4725	0
37	20240117	203600	249929005	4725	4725	4725	4725	0
38	20240117	203500	249929005	4725	4725	4725	4725	0
39	20240117	203400	249929005	4725	4725	4725	4725	0
40	20240117	203300	249929005	4725	4725	4725	4725	0
41	20240117	203200	249929005	4725	4725	4725	4725	0
42	20240117	203100	249929005	4725	4725	4725	4725	0
43	20240117	203000	249929005	4725	4725	4725	4725	0
44	20240117	202900	249929005	4725	4725	4725	4725	0
45	20240117	202800	249929005	4725	4725	4725	4725	0
46	20240117	202700	249929005	4725	4725	4725	4725	0
47	20240117	202600	249929005	4725	4725	4725	4725	0
48	20240117	202500	249929005	4725	4725	4725	4725	0
49	20240117	202400	249929005	4725	4725	4725	4725	0
50	20240117	202300	249929005	4725	4725	4725	4725	0
51	20240117	202200	249929005	4725	4725	4725	4725	0
52	20240117	202100	249929005	4725	4725	4725	4725	0
53	20240117	202000	249929005	4725	4725	4725	4725	0
54	20240117	201900	249929005	4725	4725	4725	4725	0
55	20240117	201800	249929005	4725	4725	4725	4725	0
56	20240117	201700	249929005	4725	4725	4725	4725	0
57	20240117	201600	249929005	4725	4725	4725	4725	0
58	20240117	201500	249929005	4725	4725	4725	4725	0
59	20240117	201400	249929005	4725	4725	4725	4725	0
60	20240117	201300	249929005	4725	4725	4725	4725	0
61	20240117	201200	249929005	4725	4725	4725	4725	0
62	20240117	201100	249929005	4725	4725	4725	4725	1216
63	20240117	201000	249929005	4725	4725	4725	4725	0
64	20240117	200900	249929005	4725	4725	4725	4725	0
65	20240117	200800	249929005	4725	4725	4725	4725	0
66	20240117	200700	249929005	4725	4725	4725	4725	0
67	20240117	200600	249929005	4725	4725	4725	4725	0
68	20240117	200500	249929005	4725	4725	4725	4725	0
69	20240117	200400	249929005	4725	4725	4725	4725	0
70	20240117	200300	249929005	4725	4725	4725	4725	0
71	20240117	200200	249929005	4725	4725	4725	4725	0
72	20240117	200100	249929005	4725	4725	4725	4725	0
73	20240117	200000	249929005	4725	4725	4725	4725	0
74	20240117	195900	249929005	4725	4725	4725	4725	0
75	20240117	195800	249929005	4725	4725	4725	4725	0
76	20240117	195700	249929005	4725	4725	4725	4725	0
77	20240117	195600	249929005	4725	4725	4725	4725	0
78	20240117	195500	249929005	4725	4725	4725	4725	0
79	20240117	195400	249929005	4725	4725	4725	4725	0
80	20240117	195300	249929005	4725	4725	4725	4725	0
81	20240117	195200	249929005	4725	4725	4725	4725	0
82	20240117	195100	249929005	4725	4725	4725	4725	0
83	20240117	195000	249929005	4725	4725	4725	4725	0
84	20240117	194900	249929005	4725	4725	4725	4725	0
85	20240117	194800	249929005	4725	4725	4725	4725	0
86	20240117	194700	249929005	4725	4725	4725	4725	0
87	20240117	194600	249929005	4725	4725	4725	4725	0
88	20240117	194500	249929005	4725	4725	4725	4725	0
89	20240117	194400	249929005	4725	4725	4725	4725	0
90	20240117	194300	249929005	4725	4725	4725	4725	0
91	20240117	194200	249929005	4725	4725	4725	4725	0
92	20240117	194100	249929005	4725	4725	4725	4725	1216
93	20240117	194000	249929005	4725	4725	4725	4725	0
94	20240117	193900	249929005	4725	4725	4725	4725	0
95	20240117	193800	249929005	4725	4725	4725	4725	0
96	20240117	193700	249929005	4725	4725	4725	4725	0
97	20240117	193600	249929005	4725	4725	4725	4725	0
98	20240117	193500	249929005	4725	4725	4725	4725	0
99	20240117	193400	249929005	4725	4725	4725	4725	0
100	20240117	193300	249929005	4725	4725	4725	4725	0
101	20240117	193200	249929005	4725	4725	4725	4725	0
102	20240117	193100	249929005	4725	4725	4725	4725	0
103	20240117	193000	249929005	4725	4725	4725	4725	0
104	20240117	192900	249929005	4725	4725	4725	4725	0
105	20240117	192800	249929005	4725	4725	4725	4725	0
106	20240117	192700	249929005	4725	4725	4725	4725	0
107	20240117	192600	249929005	4725	4725	4725	4725	0
108	20240117	192500	249929005	4725	4725	4725	4725	0
109	20240117	192400	249929005	4725	4725	4725	4725	0
110	20240117	192300	249929005	4725	4725	4725	4725	0
111	20240117	192200	249929005	4725	4725	4725	4725	0
112	20240117	192100	249929005	4725	4725	4725	4725	0
113	20240117	192000	249929005	4725	4725	4725	4725	0
114	20240117	191900	249929005	4725	4725	4725	4725	0
115	20240117	191800	249929005	4725	4725	4725	4725	0
116	20240117	191700	249929005	4725	4725	4725	4725	0
117	20240117	191600	249929005	4725	4725	4725	4725	0
118	20240117	191500	249929005	4725	4725	4725	4725	0
119	20240117	191400	249929005	4725	4725	4725	4725	0
120	20240117	191300	249929005	4725	4725	4725	4725	0
121	20240117	191200	249929005	4725	4725	4725	4725	0
122	20240117	191100	249929005	4725	4725	4725	4725	1216
123	20240117	191000	249929005	4725	4725	4725	4725	0
124	20240117	190900	249929005	4725	4725	4725	4725	0
125	20240117	190800	249929005	4725	4725	4725	4725	0
126	20240117	190700	249929005	4725	4725	4725	4725	0
127	20240117	190600	249929005	4725	4725	4725	4725	0
128	20240117	190500	249929005	4725	4725	4725	4725	0
129	20240117	190400	249929005	4725	4725	4725	4725	0
130	20240117	190300	249929005	4725	4725	4725	4725	0
131	20240117	190200	249929005	4725	4725	4725	4725	0
132	20240117	190100	249929005	4725	4725	4725	4725	0
133	20240117	190000	249929005	4725	4725	4725	4725	0
134	20240117	185900	249929005	4725	4725	4725	4725	0
135	20240117	185800	249929005	4725	4725	4725	4725	0
136	20240117	185700	249929005	4725	4725	4725	4725	0
137	20240117	185600	249929005	4725	4725	4725	4725	0
138	20240117	185500	249929005	4725	4725	4725	4725	0
139	20240117	185400	249929005	4725	4725	4725	4725	0
140	20240117	185300	249929005	4725	4725	4725	4725	0
141	20240117	185200	249929005	4725	4725	4725	4725	0
142	20240117	185100	249929005	4725	4725	4725	4725	0
143	20240117	185000	249929005	4725	4725	4725	4725	0
144	20240117	184900	249929005	4725	4725	4725	4725	0
145	20240117	184800	249929005	4725	4725	4725	4725	0
146	20240117	184700	249929005	4725	4725	4725	4725	0
147	20240117	184600	249929005	4725	4725	4725	4725	0
148	20240117	184500	249929005	4725	4725	4725	4725	0
149	20240117	184400	249929005	4725	4725	4725	4725	0
150	20240117	184300	249929005	4725	4725	4725	4725	0
151	20240117	184200	249929005	4725	4725	4725	4725	0
152	20240117	184100	249929005	4725	4725	4725	4725	1216
153	20240117	184000	249929005	4725	4725	4725	4725	0
154	20240117	183900	249929005	4725	4725	4725	4725	0
155	20240117	183800	249929005	4725	4725	4725	4725	0
156	20240117	183700	249929005	4725	4725	4725	4725	0
157	20240117	183600	249929005	4725	4725	4725	4725	0
158	20240117	183500	249929005	4725	4725	4725	4725	0
159	20240117	183400	249929005	4725	4725	4725	4725	0
160	20240117	183300	249929005	4725	4725	4725	4725	0
161	20240117	183200	249929005	4725	4725	4725	4725	0
162	20240117	183100	249929005	4725	4725	4725	4725	0
163	20240117	183000	249929005	4725	4725	4725	4725	0
164	20240117	182900	249929005	4725	4725	4725	4725	0
165	20240117	182800	249929005	4725	4725	4725	4725	0
166	20240117	182700	249929005	4725	4725	4725	4725	0
167	20240117	182600	249929005	4725	4725	4725	4725	0
168	20240117	182500	249929005	4725	4725	4725	4725	0
169	20240117	182400	249929005	4725	4725	4725	4725	0
170	20240117	182300	249929005	4725	4725	4725	4725	0
171	20240117	182200	249929005	4725	4725	4725	4725	0
172	20240117	182100	249929005	4725	4725	4725	4725	0
173	20240117	182000	249929005	4725	4725	4725	4725	0
174	20240117	181900	249929005	4725	4725	4725	4725	0
175	20240117	181800	249929005	4725	4725	4725	4725	0
176	20240117	181700	249929005	4725	4725	4725	4725	0
177	20240117	181600	249929005	4725	4725	4725	4725	0
178	20240117	181500	249929005	4725	4725	4725	4725	0
179	20240117	181400	249929005	4725	4725	4725	4725	0
180	20240117	181300	249929005	4725	4725	4725	4725	0
181	20240117	181200	249929005	4725	4725	4725	4725	0
182	20240117	181100	249929005	4725	4725	4725	4725	1216
183	20240117	181000	249929005	4725	4725	4725	4725	0
184	20240117	180900	249929005	4725	4725	4725	4725	0
185	20240117	180800	249929005	4725	4725	4725	4725	0
186	20240117	180700	249929005	4725	4725	4725	4725	0
187	20240117	180600	249929005	4725	4725	4725	4725	0
188	20240117	180500	249929005	4725	4725	4725	4725	0
189	20240117	180400	249929005	4725	4725	4725	4725	0
190	20240117	180300	249929005	4725	4725	4725	4725	0
191	20240117	180200	249929005	4725	4725	4725	4725	0
192	20240117	180100	249929005	4725	4725	4725	4725	0
193	20240117	180000	249929005	4725	4725	4725	4725	0
194	20240117	175900	249929005	4725	4725	4725	4725	0
195	20240117	175800	249929005	4725	4725	4725	4725	0
196	20240117	175700	249929005	4725	4725	4725	4725	0
197	20240117	175600	249929005	4725	4725	4725	4725	0
198	20240117	175500	249929005	4725	4725	4725	4725	0
199	20240117	175400	249929005	4725	4725	4725	4725	0
200	20240117	175300	249929005	4725	4725	4725	4725	0
201	20240117	175200	249929005	4725	4725	4725	4725	0
202	20240117	175100	249929005	4725	4725	4725	4725	0
203	20240117	175000	249929005	4725	4725	4725	4725	0
204	20240117	174900	249929005	4725	4725	4725	4725	0
205	20240117	174800	249929005	4725	4725	4725	4725	0
206	20240117	174700	249929005	4725	4725	4725	4725	0
207	20240117	174600	249929005	4725	4725	4725	4725	0
208	20240117	174500	249929005	4725	4725	4725	4725	0
209	20240117	174400	249929005	4725	4725	4725	4725	0
210	20240117	174300	249929005	4725	4725	4725	4725	0
211	20240117	174200	249929005	4725	4725	4725	4725	0
212	20240117	174100	249929005	4725	4725	4725	4725	1216
213	20240117	174000	249929005	4725	4725	4725	4725	0
214	20240117	173900	249929005	4725	4725	4725	4725	0
215	20240117	173800	249929005	4725	4725	4725	4725	0
216	20240117	173700	249929005	4725	4725	4725	4725	0
217	20240117	173600	249929005	4725	4725	4725	4725	0
218	20240117	173500	249929005	4725	4725	4725	4725	0
219	20240117	173400	249929005	4725	4725	4725	4725	0
220	20240117	173300	249929005	4725	4725	4725	4725	0
221	20240117	173200	249929005	4725	4725	4725	4725	0
222	20240117	173100	249929005	4725	4725	4725	4725	0
223	20240117	173000	249929005	4725	4725	4725	4725	0
224	20240117	172900	249929005	4725	4725	4725	4725	0
225	20240117	172800	249929005	4725	4725	4725	4725	0
226	20240117	172700	249929005	4725	4725	4725	4725	0
227	20240117	172600	249929005	4725	4725	4725	4725	0
228	20240117	172500	249929005	4725	4725	4725	4725	0
229	20240117	172400	249929005	4725	4725	4725	4725	0
230	20240117	172300	249929005	4725	4725	4725	4725	0
231	20240117	172200	249929005	4725	4725	4725	4725	0
232	20240117	172100	249929005	4725	4725	4725	4725	0
233	20240117	172000	249929005	4725	4725	4725	4725	0
234	20240117	171900	249929005	4725	4725	4725	4725	0
235	20240117	171800	249929005	4725	4725	4725	4725	0
236	20240117	171700	249929005	4725	4725	4725	4725	0
237	20240117	171600	249929005	4725	4725	4725	4725	0
238	20240117	171500	249929005	4725	4725	4725	4725	0
239	20240117	171400	249929005	4725	4725	4725	4725	0
240	20240117	171300	249929005	4725	4725	4725	4725	0
241	20240117	171200	249929005	4725	4725	4725	4725	0
242	20240117	171100	249929005	4725	4725	4725	4725	1216
243	20240117	171000	249929005	4725	4725	4725	4725	0
244	20240117	170900	249929005	4725	4725	4725	4725	0
245	20240117	170800	249929005	4725	4725	4725	4725	0
246	20240117	170700	249929005	4725	4725	4725	4725	0
247	20240117	170600	249929005	4725	4725	4725	4725	0
248	20240117	170500	249929005	4725	4725	4725	4725	0
249	20240117	170400	249929005	4725	4725	4725	4725	0
250	20240117	170300	249929005	4725	4725	4725	4725	0
251	20240117	170200	249929005	4725	4725	4725	4725	0
252	20240117	170100	249929005	4725	4725	4725	4725	0
253	20240117	170000	249929005	4725	4725	4725	4725	0
254	20240117	165900	249929005	4725	4725	4725	4725	0
255	20240117	165800	249929005	4725	4725	4725	4725	0
256	20240117	165700	249929005	4725	4725	4725	4725	0
257	20240117	165600	249929005	4725	4725	4725	4725	0
258	20240117	165500	249929005	4725	4725	4725	4725	0
259	20240117	165400	249929005	4725	4725	4725	4725	0
260	20240117	165300	249929005	4725	4725	4725	4725	0
261	20240117	165200	249929005	4725	4725	4725	4725	0
262	20240117	165100	249929005	4725	4725	4725	4725	0
263	20240117	165000	249929005	4725	4725	4725	4725	0
264	20240117	164900	249929005	4725	4725	4725	4725	0
265	20240117	164800	249929005	4725	4725	4725	4725	0
266	20240117	164700	249929005	4725	4725	4725	4725	0
267	20240117	164600	249929005	4725	4725	4725	4725	0
268	20240117	164500	249929005	4725	4725	4725	4725	0
269	20240117	164400	249929005	4725	4725	4725	4725	0
270	20240117	164300	249929005	4725	4725	4725	4725	0
271	20240117	164200	249929005	4725	4725	4725	4725	0
272	20240117	164100	249929005	4725	4725	4725	4725	1216
273	20240117	164000	249929005	4725	4725	4725	4725	0
274	20240117	163900	249929005	4725	4725	4725	4725	0
275	20240117	163800	249929005	4725	4725	4725	4725	0
276	20240117	163700	249929005	4725	4725	4725	4725	0
277	20240117	163600	249929005	4725	4725	4725	4725	0
278	20240117	163500	249929005	4725	4725	4725	4725	0
279	20240117	163400	249929005	4725	4725	4725	4725	0
280	20240117	163300	249929005	4725	4725	4725	4725	0
281	20240117	163200	249929005	4725	4725	4725	4725	0
282	20240117	163100	249929005	4725	4725	4725	4725	0
283	20240117	163000	249929005	4725	4725	4725	4725	0
284	20240117	162900	249929005	4725	4725	4725	4725	0
285	20240117	162800	249929005	4725	4725	4725	4725	0
286	20240117	162700	249929005	4725	4725	4725	4725	0
287	20240117	162600	249929005	4725	4725	4725	4725	0
288	20240117	162500	249929005	4725	4725	4725	4725	0
289	20240117	162400	249929005	4725	4725	4725	4725	0
290	20240117	162300	249929005	4725	4725	4725	4725	0
291	20240117	162200	249929005	4725	4725	4725	4725	0
292	20240117	162100	249929005	4725	4725	4725	4725	0
293	20240117	162000	249929005	4725	4725	4725	4725	0
294	20240117	161900	249929005	4725	4725	4725	4725	0
295	20240117	161800	249929005	4725	4725	4725	4725	0
296	20240117	161700	249929005	4725	4725	4725	4725	0
297	20240117	161600	249929005	4725	4725	4725	4725	0
298	20240117	161500	249929005	4725	4725	4725	4725	0
299	20240117	161400	249929005	4725	4725	4725	4725	0
300	20240117	161300	249929005	4725	4725	4725	4725	0
301	20240117	161200	249929005	4725	4725	4725	4725	0
302	20240117	161100	249929005	4725	4725	4725	4725	1216
303	20240117	161000	249929005	4725	4725	4725	4725	0
304	20240117	160900	249929005	4725	4725	4725	4725	0
305	20240117	160800	249929005	4725	4725	4725	4725	0
306	20240117	160700	249929005	4725	4725	4725	4725	0
307	20240117	160600	249929005	4725	4725	4725	4725	0
308	20240117	160500	249929005	4725	4725	4725	4725	0
309	20240117	160400	249929005	4725	4725	4725	4725	0
310	20240117	160300	249929005	4725	4725	4725	4725	0
311	20240117	160200	249929005	4725	4725	4725	4725	0
312	20240117	160100	249929005	4725	4725	4725	4725	0
313	20240117	160000	249929005	4725	4725	4725	4725	0
314	20240117	155900	249929005	4725	4725	4725	4725	0
315	20240117	155800	249929005	4725	4725	4725	4725	0
316	20240117	155700	249929005	4725	4725	4725	4725	0
317	20240117	155600	249929005	4725	4725	4725	4725	0
318	20240117	155500	249929005	4725	4725	4725	4725	0
319	20240117	155400	249929005	4725	4725	4725	4725	0
320	20240117	155300	249929005	4725	4725	4725	4725	0
321	20240117	155200	249929005	4725	4725	4725	4725	0
322	20240117	155100	249929005	4725	4725	4725	4725	0
323	20240117	155000	249929005	4725	4725	4725	4725	0
324	20240117	154900	249929005	4725	4725	4725	4725	0
325	20240117	154800	249929005	4725	4725	4725	4725	0
326	20240117	154700	249929005	4725	4725	4725	4725	0
327	20240117	154600	249929005	4725	4725	4725	4725	0
328	20240117	154500	249929005	4725	4725	4725	4725	0
329	20240117	154400	249929005	4725	4725	4725	4725	0
330	20240117	154300	249929005	4725	4725	4725	4725	0
331	20240117	154200	249929005	4725	4725	4725	4725	0
332	20240117	154100	249929005	4725	4725	4725	4725	1216
333	20240117	154000	249929005	4725	4725	4725	4725	0
334	20240117	153900	249929005	4725	4725	4725	4725	0
335	20240117	153800	249929005	4725	4725	4725	4725	0
336	20240117	153700	249929005	4725	4725	4725	4725	0
337	20240117	153600	249929005	4725	4725	4725	4725	0
338	20240117	153500	249929005	4725	4725	4725	4725	0
339	20240117	153400	249929005	4725	4725	4725	4725	0
340	20240117	153300	249929005	4725	4725	4725	4725	0
341	20240117	153200	249929005	4725	4725	4725	4725	0
342	20240117	153100	249929005	4725	4725	4725	4725	0
343	20240117	153000	249929005	4725	4725	4725	4725	1216
344	20240117	152900	244183405	4715	4715	4715	4715	0
345	20240117	152800	244183405	4715	4715	4715	4715	0
346	20240117	152700	244183405	4715	4715	4715	4715	0
347	20240117	152600	244183405	4715	4715	4715	4715	0
348	20240117	152500	244183405	4715	4715	4715	4715	0
349	20240117	152400	244183405	4715	4715	4715	4715	0
350	20240117	152300	244183405	4715	4715	4715	4715	0
351	20240117	152200	244183405	4715	4715	4715	4715	0
352	20240117	152100	244183405	4715	4715	4715	4715	0
353	20240117	152000	244183405	4715	4715	4715	4715	0
354	20240117	151900	244183405	4715	4715	4725	4715	8
355	20240117	151800	244145675	4715	4725	4725	4715	64
356	20240117	151700	243843385	4725	4725	4725	4720	949
357	20240117	151600	239364030	4730	4730	4730	4720	33
358	20240117	151500	239208090	4730	4730	4730	4725	13
359	20240117	151400	239146605	4730	4725	4730	4725	11
360	20240117	151300	239094590	4730	4730	4730	4720	28
361	20240117	151200	238962330	4730	4730	4730	4725	115
362	20240117	151100	238418930	4730	4725	4730	4725	9
363	20240117	151000	238376390	4730	4725	4730	4725	116
364	20240117	150900	237828265	4735	4740	4740	4730	11
365	20240117	150800	237776190	4745	4730	4745	4730	30
366	20240117	150700	237634040	4730	4730	4730	4730	40
367	20240117	150600	237444840	4730	4730	4730	4730	14
368	20240117	150500	237378620	4730	4730	4730	4730	10
369	20240117	150400	237331320	4730	4730	4730	4730	8
370	20240117	150300	237293480	4730	4730	4730	4725	221
371	20240117	150200	236248165	4730	4730	4730	4725	79
372	20240117	150100	235874500	4730	4725	4730	4725	23
373	20240117	150000	235765810	4725	4725	4730	4725	24
374	20240117	145900	235652380	4725	4730	4730	4725	15
375	20240117	145800	235581455	4730	4730	4730	4730	7
376	20240117	145700	235548345	4730	4730	4730	4725	7
377	20240117	145600	235515240	4730	4725	4730	4725	3
378	20240117	145500	235501055	4730	4730	4730	4730	3
379	20240117	145400	235486865	4730	4730	4730	4730	4
380	20240117	145300	235467945	4730	4725	4730	4725	25
381	20240117	145200	235349800	4730	4720	4730	4720	258
382	20240117	145100	234132030	4740	4740	4740	4740	2
383	20240117	145000	234122550	4735	4735	4735	4735	245
384	20240117	144900	232962475	4730	4730	4730	4730	500
385	20240117	144800	230597475	4730	4720	4730	4720	22
386	20240117	144700	230493525	4720	4720	4720	4720	29
387	20240117	144600	230356645	4720	4720	4720	4720	10
388	20240117	144500	230309445	4715	4715	4715	4715	0
389	20240117	144400	230309445	4715	4715	4715	4715	253
390	20240117	144300	229116550	4715	4715	4715	4715	15
391	20240117	144200	229045825	4720	4720	4720	4720	0
392	20240117	144100	229045825	4720	4720	4720	4720	136
393	20240117	144000	228403905	4720	4720	4720	4720	3
394	20240117	143900	228389745	4725	4720	4725	4720	913
395	20240117	143800	224077890	4725	4720	4725	4720	140
396	20240117	143700	223416980	4730	4730	4730	4730	0
397	20240117	143600	223416980	4730	4725	4735	4725	1010
398	20240117	143500	218639715	4725	4725	4725	4725	0
399	20240117	143400	218639715	4725	4725	4725	4725	235
400	20240117	143300	217529340	4730	4730	4730	4730	5
401	20240117	143200	217505690	4730	4730	4730	4730	2
402	20240117	143100	217496230	4730	4730	4730	4730	0
403	20240117	143000	217496230	4730	4730	4730	4730	0
404	20240117	142900	217496230	4730	4730	4730	4730	0
405	20240117	142800	217496230	4730	4730	4730	4730	0
406	20240117	142700	217496230	4730	4730	4730	4730	16
407	20240117	142600	217420550	4730	4730	4730	4730	0
408	20240117	142500	217420550	4730	4730	4730	4730	1
409	20240117	142400	217415820	4730	4730	4730	4730	1
410	20240117	142300	217411090	4730	4730	4730	4730	0
411	20240117	142200	217411090	4730	4730	4730	4730	15
412	20240117	142100	217340140	4730	4730	4730	4730	4
413	20240117	142000	217321220	4730	4730	4730	4730	9
414	20240117	141900	217278650	4730	4730	4730	4730	103
415	20240117	141800	216791460	4730	4730	4730	4730	0
416	20240117	141700	216791460	4730	4730	4730	4730	3
417	20240117	141600	216777270	4730	4730	4730	4730	316
418	20240117	141500	215282590	4730	4730	4730	4730	1
419	20240117	141400	215277860	4730	4730	4730	4730	0
420	20240117	141300	215277860	4730	4730	4730	4730	1
421	20240117	141200	215273130	4730	4730	4730	4730	91
422	20240117	141100	214842700	4730	4730	4730	4730	5
423	20240117	141000	214819050	4725	4725	4725	4725	18
424	20240117	140900	214734000	4725	4725	4725	4725	88
425	20240117	140800	214318200	4725	4725	4725	4725	10
426	20240117	140700	214270950	4725	4725	4725	4725	0
427	20240117	140600	214270950	4725	4725	4725	4725	0
428	20240117	140500	214270950	4725	4725	4725	4725	22
429	20240117	140400	214167000	4730	4730	4730	4730	0
430	20240117	140300	214167000	4730	4730	4730	4730	16
431	20240117	140200	214091320	4735	4735	4735	4735	1
432	20240117	140100	214086585	4735	4735	4735	4735	10
433	20240117	140000	214039235	4735	4735	4735	4735	22
434	20240117	135900	213935065	4735	4735	4735	4735	9
435	20240117	135800	213892450	4735	4735	4735	4735	142
436	20240117	135700	213220080	4730	4730	4730	4730	0
437	20240117	135600	213220080	4730	4730	4730	4730	1
438	20240117	135500	213215350	4725	4720	4725	4720	69
439	20240117	135400	212889330	4725	4725	4725	4725	40
440	20240117	135300	212700330	4725	4725	4725	4725	33
441	20240117	135200	212544405	4725	4725	4725	4725	61
442	20240117	135100	212256180	4725	4725	4725	4725	211
443	20240117	135000	211259205	4725	4725	4725	4725	218
444	20240117	134900	210229155	4720	4720	4720	4720	0
445	20240117	134800	210229155	4720	4720	4720	4720	1
446	20240117	134700	210224435	4720	4720	4720	4720	47
447	20240117	134600	210002595	4725	4725	4725	4725	0
448	20240117	134500	210002595	4725	4720	4725	4720	52
449	20240117	134400	209757085	4715	4715	4715	4715	278
450	20240117	134300	208446315	4715	4715	4715	4715	3
451	20240117	134200	208432170	4715	4715	4715	4715	0
452	20240117	134100	208432170	4715	4715	4715	4715	2
453	20240117	134000	208422740	4715	4715	4715	4715	1
454	20240117	133900	208418025	4715	4715	4715	4715	62
455	20240117	133800	208125695	4715	4715	4715	4715	0
456	20240117	133700	208125695	4715	4715	4715	4715	0
457	20240117	133600	208125695	4715	4715	4715	4715	1
458	20240117	133500	208120980	4715	4715	4715	4715	1
459	20240117	133400	208116265	4715	4715	4715	4715	0
460	20240117	133300	208116265	4715	4715	4715	4710	36
461	20240117	133200	207946690	4715	4715	4715	4715	21
462	20240117	133100	207847675	4715	4715	4715	4715	0
463	20240117	133000	207847675	4715	4715	4715	4715	1
464	20240117	132900	207842960	4715	4715	4715	4715	0
465	20240117	132800	207842960	4715	4715	4715	4715	1
466	20240117	132700	207838245	4715	4715	4715	4715	0
467	20240117	132600	207838245	4715	4715	4715	4715	0
468	20240117	132500	207838245	4715	4715	4715	4715	1
469	20240117	132400	207833530	4715	4715	4715	4715	2
470	20240117	132300	207824100	4715	4720	4720	4715	557
471	20240117	132200	205197745	4720	4720	4720	4720	11
472	20240117	132100	205145825	4720	4720	4720	4720	0
473	20240117	132000	205145825	4720	4720	4720	4720	0
474	20240117	131900	205145825	4720	4720	4720	4720	4
475	20240117	131800	205126945	4715	4715	4715	4715	99
476	20240117	131700	204660160	4715	4715	4715	4715	101
477	20240117	131600	204183945	4720	4720	4720	4720	0
478	20240117	131500	204183945	4720	4720	4720	4720	26
479	20240117	131400	204061225	4720	4720	4720	4720	10
480	20240117	131300	204014025	4720	4720	4720	4720	0
481	20240117	131200	204014025	4720	4720	4720	4720	101
482	20240117	131100	203537305	4720	4720	4720	4720	0
483	20240117	131000	203537305	4720	4720	4720	4720	52
484	20240117	130900	203291865	4720	4720	4720	4720	0
485	20240117	130800	203291865	4720	4720	4720	4720	50
486	20240117	130700	203055865	4720	4715	4720	4715	31
487	20240117	130600	202909550	4715	4715	4715	4715	0
488	20240117	130500	202909550	4715	4715	4715	4715	26
489	20240117	130400	202786960	4715	4715	4715	4715	55
490	20240117	130300	202527635	4715	4715	4715	4715	2
491	20240117	130200	202518205	4715	4715	4715	4715	2
492	20240117	130100	202508775	4720	4720	4720	4720	0
493	20240117	130000	202508775	4720	4720	4720	4720	0
494	20240117	125900	202508775	4720	4715	4720	4715	2
495	20240117	125800	202499340	4715	4715	4715	4715	172
496	20240117	125700	201688360	4720	4715	4720	4715	31
497	20240117	125600	201542185	4715	4715	4715	4715	33
498	20240117	125500	201386590	4715	4710	4715	4710	2
499	20240117	125400	201377165	4715	4715	4715	4715	2
500	20240117	125300	201367735	4715	4715	4715	4715	2
501	20240117	125200	201358305	4715	4715	4715	4715	0
502	20240117	125100	201358305	4715	4715	4715	4715	139
503	20240117	125000	200702920	4715	4715	4715	4715	10
504	20240117	124900	200655770	4715	4715	4715	4715	0
505	20240117	124800	200655770	4715	4715	4715	4715	4
506	20240117	124700	200636910	4715	4715	4715	4715	16
507	20240117	124600	200561470	4715	4715	4715	4715	1
508	20240117	124500	200556755	4715	4715	4715	4715	5
509	20240117	124400	200533180	4715	4715	4715	4715	39
510	20240117	124300	200349295	4715	4715	4715	4715	299
511	20240117	124200	198939510	4710	4710	4710	4710	737
512	20240117	124100	195468240	4710	4715	4715	4710	100
513	20240117	124000	194997070	4715	4720	4720	4710	27
514	20240117	123900	194869760	4720	4715	4720	4715	123
515	20240117	123800	194289800	4715	4715	4715	4715	3
516	20240117	123700	194275655	4720	4720	4720	4720	0
517	20240117	123600	194275655	4720	4720	4720	4720	0
518	20240117	123500	194275655	4720	4715	4720	4715	2
519	20240117	123400	194266220	4710	4715	4715	4710	299
520	20240117	123300	192857885	4715	4715	4720	4715	22
521	20240117	123200	192754150	4715	4715	4715	4715	4
522	20240117	123100	192735290	4715	4715	4715	4715	1
523	20240117	123000	192730575	4715	4715	4715	4710	860
524	20240117	122900	188678005	4720	4720	4720	4720	11
525	20240117	122800	188626085	4725	4720	4725	4720	3
526	20240117	122700	188611920	4720	4720	4720	4720	3
527	20240117	122600	188597760	4720	4720	4720	4720	1
528	20240117	122500	188593040	4720	4720	4720	4720	2
529	20240117	122400	188583600	4715	4725	4725	4715	436
530	20240117	122300	186527745	4735	4730	4735	4715	1345
531	20240117	122200	180178440	4730	4730	4730	4730	0
532	20240117	122100	180178440	4730	4730	4730	4730	0
533	20240117	122000	180178440	4730	4730	4730	4730	184
534	20240117	121900	179308120	4735	4735	4735	4735	0
535	20240117	121800	179308120	4735	4735	4735	4735	56
536	20240117	121700	179042960	4730	4730	4730	4730	300
537	20240117	121600	177623960	4735	4735	4735	4735	0
538	20240117	121500	177623960	4735	4735	4735	4735	331
539	20240117	121400	176056675	4735	4735	4735	4735	0
540	20240117	121300	176056675	4735	4735	4735	4735	0
541	20240117	121200	176056675	4735	4735	4735	4735	0
542	20240117	121100	176056675	4735	4735	4735	4735	0
543	20240117	121000	176056675	4735	4735	4735	4735	0
544	20240117	120900	176056675	4735	4735	4735	4735	26
545	20240117	120800	175933565	4735	4735	4735	4735	17
546	20240117	120700	175853070	4735	4735	4735	4735	0
547	20240117	120600	175853070	4735	4735	4735	4735	0
548	20240117	120500	175853070	4735	4735	4735	4735	1
549	20240117	120400	175848335	4735	4735	4735	4735	0
550	20240117	120300	175848335	4735	4735	4735	4735	0
551	20240117	120200	175848335	4735	4735	4735	4735	30
552	20240117	120100	175706285	4735	4735	4735	4735	135
553	20240117	120000	175067060	4735	4735	4735	4735	10
554	20240117	115900	175019710	4735	4735	4735	4735	20
555	20240117	115800	174925010	4730	4730	4730	4730	1
556	20240117	115700	174920280	4725	4735	4740	4725	623
557	20240117	115600	171975525	4735	4735	4735	4735	9
558	20240117	115500	171932910	4735	4740	4740	4730	3003
559	20240117	115400	157727725	4735	4740	4740	4735	26
560	20240117	115300	157604495	4740	4740	4740	4740	100
561	20240117	115200	157130495	4735	4740	4740	4735	1233
562	20240117	115100	151291985	4740	4740	4740	4740	222
563	20240117	115000	150239705	4740	4740	4740	4740	54
564	20240117	114900	149983745	4740	4740	4740	4740	41
565	20240117	114800	149789405	4740	4740	4740	4740	194
566	20240117	114700	148869845	4735	4735	4735	4735	0
567	20240117	114600	148869845	4735	4735	4735	4735	0
568	20240117	114500	148869845	4735	4735	4735	4735	0
569	20240117	114400	148869845	4735	4735	4735	4735	33
570	20240117	114300	148713590	4735	4735	4735	4735	1
571	20240117	114200	148708855	4735	4735	4735	4735	562
572	20240117	114100	146047785	4730	4730	4730	4730	0
573	20240117	114000	146047785	4730	4730	4730	4730	0
574	20240117	113900	146047785	4730	4730	4730	4730	0
575	20240117	113800	146047785	4730	4730	4730	4730	0
576	20240117	113700	146047785	4730	4730	4730	4730	0
577	20240117	113600	146047785	4730	4730	4730	4730	0
578	20240117	113500	146047785	4730	4730	4730	4730	36
579	20240117	113400	145877505	4730	4730	4730	4730	1225
580	20240117	113300	140083255	4730	4730	4730	4730	15
581	20240117	113200	140012305	4730	4730	4730	4730	400
582	20240117	113100	138120305	4735	4735	4735	4735	49
583	20240117	113000	137888290	4735	4735	4735	4735	0
584	20240117	112900	137888290	4735	4735	4735	4735	5
585	20240117	112800	137864615	4735	4735	4735	4735	2
586	20240117	112700	137855145	4735	4740	4740	4735	451
587	20240117	112600	135719160	4740	4740	4740	4740	0
588	20240117	112500	135719160	4740	4740	4740	4740	0
589	20240117	112400	135719160	4740	4740	4740	4740	15
590	20240117	112300	135648060	4740	4740	4740	4740	0
591	20240117	112200	135648060	4740	4740	4740	4740	50
592	20240117	112100	135411060	4735	4735	4735	4735	0
593	20240117	112000	135411060	4735	4735	4735	4735	1
594	20240117	111900	135406325	4740	4740	4755	4740	781
595	20240117	111800	131701530	4740	4740	4740	4740	2
596	20240117	111700	131692050	4740	4740	4740	4740	0
597	20240117	111600	131692050	4740	4740	4740	4740	1
598	20240117	111500	131687310	4735	4735	4735	4735	0
599	20240117	111400	131687310	4735	4735	4735	4735	0
600	20240117	111300	131687310	4735	4735	4735	4735	51
601	20240117	111200	131445825	4735	4735	4735	4735	1
602	20240117	111100	131441090	4735	4735	4735	4735	10
603	20240117	111000	131393740	4735	4730	4735	4730	43
604	20240117	110900	131190345	4730	4735	4735	4730	34
605	20240117	110800	131029520	4730	4730	4730	4730	163
606	20240117	110700	130258530	4730	4735	4735	4730	343
607	20240117	110600	128635100	4735	4735	4735	4735	1
608	20240117	110500	128630365	4730	4730	4730	4730	2000
609	20240117	110400	119170365	4730	4735	4735	4730	1982
610	20240117	110300	109794095	4735	4735	4735	4735	100
611	20240117	110200	109320595	4735	4735	4735	4735	100
612	20240117	110100	108847095	4735	4735	4735	4735	100
613	20240117	110000	108373595	4735	4735	4735	4735	985
614	20240117	105900	103709620	4740	4740	4740	4740	104
615	20240117	105800	103216660	4740	4740	4740	4740	32
616	20240117	105700	103064980	4740	4740	4740	4740	0
617	20240117	105600	103064980	4740	4740	4740	4740	1
618	20240117	105500	103060240	4740	4740	4740	4740	146
619	20240117	105400	102368200	4740	4740	4740	4740	0
620	20240117	105300	102368200	4740	4740	4740	4740	80
621	20240117	105200	101989000	4740	4740	4740	4740	0
622	20240117	105100	101989000	4740	4740	4740	4740	0
623	20240117	105000	101989000	4740	4740	4740	4740	0
624	20240117	104900	101989000	4740	4740	4740	4740	0
625	20240117	104800	101989000	4740	4740	4740	4740	0
626	20240117	104700	101989000	4740	4740	4740	4740	0
627	20240117	104600	101989000	4740	4740	4740	4740	0
628	20240117	104500	101989000	4740	4740	4740	4740	35
629	20240117	104400	101823100	4740	4740	4740	4740	0
630	20240117	104300	101823100	4740	4740	4740	4740	8
631	20240117	104200	101785180	4740	4740	4740	4740	1
632	20240117	104100	101780440	4740	4740	4740	4735	634
633	20240117	104000	98777230	4740	4740	4740	4740	1144
634	20240117	103900	93354670	4740	4745	4745	4740	592
635	20240117	103800	90547630	4745	4745	4745	4745	0
636	20240117	103700	90547630	4745	4745	4745	4745	99
637	20240117	103600	90077875	4745	4745	4745	4745	0
638	20240117	103500	90077875	4745	4745	4745	4745	0
639	20240117	103400	90077875	4745	4745	4745	4745	0
640	20240117	103300	90077875	4745	4750	4750	4745	262
641	20240117	103200	88834680	4750	4750	4750	4750	4
642	20240117	103100	88815680	4745	4750	4750	4745	441
643	20240117	103000	86722820	4755	4755	4755	4755	12
644	20240117	102900	86665760	4770	4770	4770	4770	1
645	20240117	102800	86660990	4775	4775	4775	4760	1338
646	20240117	102700	80287315	4780	4775	4780	4760	727
647	20240117	102600	76818255	4765	4750	4765	4750	281
648	20240117	102500	75481995	4750	4750	4750	4745	421
649	20240117	102400	73483850	4750	4755	4755	4750	101
650	20240117	102300	73004095	4760	4750	4760	4750	987
651	20240117	102200	68311630	4750	4750	4750	4750	120
652	20240117	102100	67741630	4750	4750	4750	4750	100
653	20240117	102000	67266630	4745	4745	4745	4745	2
654	20240117	101900	67257140	4750	4745	4750	4745	106
655	20240117	101800	66753675	4745	4745	4745	4745	3
656	20240117	101700	66739440	4745	4745	4745	4745	3
657	20240117	101600	66725205	4735	4735	4735	4735	0
658	20240117	101500	66725205	4735	4735	4735	4735	300
659	20240117	101400	65304705	4735	4735	4735	4735	300
660	20240117	101300	63884205	4735	4740	4740	4735	1381
661	20240117	101200	57341265	4740	4740	4740	4740	913
662	20240117	101100	53013645	4750	4750	4750	4750	0
663	20240117	101000	53013645	4750	4750	4750	4750	0
664	20240117	100900	53013645	4750	4745	4750	4745	231
665	20240117	100800	51916845	4745	4745	4745	4745	7
666	20240117	100700	51883630	4745	4745	4745	4745	21
667	20240117	100600	51783985	4745	4745	4745	4745	0
668	20240117	100500	51783985	4745	4745	4745	4745	0
669	20240117	100400	51783985	4745	4745	4745	4745	1
670	20240117	100300	51779240	4745	4745	4745	4745	84
671	20240117	100200	51380660	4745	4745	4745	4745	73
672	20240117	100100	51034275	4745	4745	4745	4745	1
673	20240117	100000	51029530	4745	4745	4745	4745	1
674	20240117	095900	51024785	4745	4745	4745	4745	2
675	20240117	095800	51015295	4745	4745	4745	4745	0
676	20240117	095700	51015295	4745	4745	4745	4745	10
677	20240117	095600	50967845	4745	4745	4745	4745	11
678	20240117	095500	50915650	4745	4745	4745	4745	3
679	20240117	095400	50901415	4745	4745	4745	4745	3
680	20240117	095300	50887180	4745	4745	4745	4745	32
681	20240117	095200	50735340	4745	4745	4745	4745	2
682	20240117	095100	50725850	4745	4745	4745	4745	30
683	20240117	095000	50583500	4745	4745	4745	4745	2
684	20240117	094900	50574010	4745	4745	4745	4745	22
685	20240117	094800	50469620	4750	4750	4750	4750	1
686	20240117	094700	50464870	4750	4750	4750	4750	1
687	20240117	094600	50460120	4750	4750	4750	4750	0
688	20240117	094500	50460120	4750	4750	4750	4750	11
689	20240117	094400	50407870	4740	4740	4740	4740	63
690	20240117	094300	50109250	4740	4740	4740	4740	2
691	20240117	094200	50099770	4740	4740	4740	4740	11
692	20240117	094100	50047630	4740	4740	4740	4740	54
693	20240117	094000	49791670	4740	4740	4740	4740	2
694	20240117	093900	49782190	4735	4740	4740	4735	10
695	20240117	093800	49734835	4735	4750	4750	4735	962
696	20240117	093700	45178615	4750	4750	4750	4750	9
697	20240117	093600	45135865	4750	4750	4750	4750	3
698	20240117	093500	45121615	4750	4750	4750	4750	4
699	20240117	093400	45102615	4745	4745	4745	4745	0
700	20240117	093300	45102615	4745	4750	4750	4745	121
701	20240117	093200	44527870	4750	4750	4750	4750	101
702	20240117	093100	44048120	4750	4750	4750	4750	47
703	20240117	093000	43824870	4735	4740	4740	4735	123
704	20240117	092900	43241920	4740	4740	4740	4740	250
705	20240117	092800	42056920	4740	4735	4740	4735	215
706	20240117	092700	41038820	4735	4740	4740	4735	226
707	20240117	092600	39968080	4740	4740	4820	4735	1718
708	20240117	092500	31779325	4740	4745	4745	4740	10
709	20240117	092400	31731910	4750	4745	4750	4745	64
710	20240117	092300	31428225	4745	4745	4745	4745	0
711	20240117	092200	31428225	4745	4740	4745	4740	53
712	20240117	092100	31176965	4740	4740	4740	4740	50
713	20240117	092000	30939965	4740	4745	4745	4735	2251
714	20240117	091900	20276490	4745	4745	4745	4745	405
715	20240117	091800	18354765	4750	4750	4750	4750	91
716	20240117	091700	17922515	4755	4755	4755	4755	0
717	20240117	091600	17922515	4755	4750	4755	4750	11
718	20240117	091500	17870255	4750	4750	4750	4750	109
719	20240117	091400	17352505	4745	4750	4750	4745	243
720	20240117	091300	16199370	4745	4760	4760	4745	112
721	20240117	091200	15667750	4760	4760	4760	4760	50
722	20240117	091100	15429750	4760	4750	4760	4740	396
723	20240117	091000	13549160	4755	4770	4770	4755	1069
724	20240117	090900	8462360	4775	4785	4785	4775	496
725	20240117	090800	6091780	4790	4795	4795	4790	163
726	20240117	090700	5310860	4825	4825	4825	4825	0
727	20240117	090600	5310860	4825	4825	4825	4825	1
728	20240117	090500	5306035	4810	4810	4810	4805	439
729	20240117	090400	3194450	4810	4810	4810	4810	99
730	20240117	090300	2718260	4810	4810	4810	4810	104
731	20240117	090200	2218020	4810	4810	4810	4810	2
732	20240117	090100	2208400	4800	4810	4810	4800	5
733	20240117	090000	2184370	4810	4870	4870	4810	452