KissMeData/158430/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	202800	956337885	4155	4155	4155	4155	4559
3	20240115	202700	956337885	4155	4155	4155	4155	0
4	20240115	202600	956337885	4155	4155	4155	4155	0
5	20240115	202500	956337885	4155	4155	4155	4155	0
6	20240115	202400	956337885	4155	4155	4155	4155	0
7	20240115	202300	956337885	4155	4155	4155	4155	0
8	20240115	202200	956337885	4155	4155	4155	4155	0
9	20240115	202100	956337885	4155	4155	4155	4155	0
10	20240115	202000	956337885	4155	4155	4155	4155	0
11	20240115	201900	956337885	4155	4155	4155	4155	0
12	20240115	201800	956337885	4155	4155	4155	4155	0
13	20240115	201700	956337885	4155	4155	4155	4155	0
14	20240115	201600	956337885	4155	4155	4155	4155	0
15	20240115	201500	956337885	4155	4155	4155	4155	0
16	20240115	201400	956337885	4155	4155	4155	4155	0
17	20240115	201300	956337885	4155	4155	4155	4155	0
18	20240115	201200	956337885	4155	4155	4155	4155	0
19	20240115	201100	956337885	4155	4155	4155	4155	0
20	20240115	201000	956337885	4155	4155	4155	4155	0
21	20240115	200900	956337885	4155	4155	4155	4155	0
22	20240115	200800	956337885	4155	4155	4155	4155	0
23	20240115	200700	956337885	4155	4155	4155	4155	0
24	20240115	200600	956337885	4155	4155	4155	4155	0
25	20240115	200500	956337885	4155	4155	4155	4155	0
26	20240115	200400	956337885	4155	4155	4155	4155	0
27	20240115	200300	956337885	4155	4155	4155	4155	0
28	20240115	200200	956337885	4155	4155	4155	4155	0
29	20240115	200100	956337885	4155	4155	4155	4155	0
30	20240115	200000	956337885	4155	4155	4155	4155	0
31	20240115	195900	956337885	4155	4155	4155	4155	0
32	20240115	195800	956337885	4155	4155	4155	4155	4559
33	20240115	195700	956337885	4155	4155	4155	4155	0
34	20240115	195600	956337885	4155	4155	4155	4155	0
35	20240115	195500	956337885	4155	4155	4155	4155	0
36	20240115	195400	956337885	4155	4155	4155	4155	0
37	20240115	195300	956337885	4155	4155	4155	4155	0
38	20240115	195200	956337885	4155	4155	4155	4155	0
39	20240115	195100	956337885	4155	4155	4155	4155	0
40	20240115	195000	956337885	4155	4155	4155	4155	0
41	20240115	194900	956337885	4155	4155	4155	4155	0
42	20240115	194800	956337885	4155	4155	4155	4155	0
43	20240115	194700	956337885	4155	4155	4155	4155	0
44	20240115	194600	956337885	4155	4155	4155	4155	0
45	20240115	194500	956337885	4155	4155	4155	4155	0
46	20240115	194400	956337885	4155	4155	4155	4155	0
47	20240115	194300	956337885	4155	4155	4155	4155	0
48	20240115	194200	956337885	4155	4155	4155	4155	0
49	20240115	194100	956337885	4155	4155	4155	4155	0
50	20240115	194000	956337885	4155	4155	4155	4155	0
51	20240115	193900	956337885	4155	4155	4155	4155	0
52	20240115	193800	956337885	4155	4155	4155	4155	0
53	20240115	193700	956337885	4155	4155	4155	4155	0
54	20240115	193600	956337885	4155	4155	4155	4155	0
55	20240115	193500	956337885	4155	4155	4155	4155	0
56	20240115	193400	956337885	4155	4155	4155	4155	0
57	20240115	193300	956337885	4155	4155	4155	4155	0
58	20240115	193200	956337885	4155	4155	4155	4155	0
59	20240115	193100	956337885	4155	4155	4155	4155	0
60	20240115	193000	956337885	4155	4155	4155	4155	0
61	20240115	192900	956337885	4155	4155	4155	4155	0
62	20240115	192800	956337885	4155	4155	4155	4155	4559
63	20240115	192700	956337885	4155	4155	4155	4155	0
64	20240115	192600	956337885	4155	4155	4155	4155	0
65	20240115	192500	956337885	4155	4155	4155	4155	0
66	20240115	192400	956337885	4155	4155	4155	4155	0
67	20240115	192300	956337885	4155	4155	4155	4155	0
68	20240115	192200	956337885	4155	4155	4155	4155	0
69	20240115	192100	956337885	4155	4155	4155	4155	0
70	20240115	192000	956337885	4155	4155	4155	4155	0
71	20240115	191900	956337885	4155	4155	4155	4155	0
72	20240115	191800	956337885	4155	4155	4155	4155	0
73	20240115	191700	956337885	4155	4155	4155	4155	0
74	20240115	191600	956337885	4155	4155	4155	4155	0
75	20240115	191500	956337885	4155	4155	4155	4155	0
76	20240115	191400	956337885	4155	4155	4155	4155	0
77	20240115	191300	956337885	4155	4155	4155	4155	0
78	20240115	191200	956337885	4155	4155	4155	4155	0
79	20240115	191100	956337885	4155	4155	4155	4155	0
80	20240115	191000	956337885	4155	4155	4155	4155	0
81	20240115	190900	956337885	4155	4155	4155	4155	0
82	20240115	190800	956337885	4155	4155	4155	4155	0
83	20240115	190700	956337885	4155	4155	4155	4155	0
84	20240115	190600	956337885	4155	4155	4155	4155	0
85	20240115	190500	956337885	4155	4155	4155	4155	0
86	20240115	190400	956337885	4155	4155	4155	4155	0
87	20240115	190300	956337885	4155	4155	4155	4155	0
88	20240115	190200	956337885	4155	4155	4155	4155	0
89	20240115	190100	956337885	4155	4155	4155	4155	0
90	20240115	190000	956337885	4155	4155	4155	4155	0
91	20240115	185900	956337885	4155	4155	4155	4155	0
92	20240115	185800	956337885	4155	4155	4155	4155	4559
93	20240115	185700	956337885	4155	4155	4155	4155	0
94	20240115	185600	956337885	4155	4155	4155	4155	0
95	20240115	185500	956337885	4155	4155	4155	4155	0
96	20240115	185400	956337885	4155	4155	4155	4155	0
97	20240115	185300	956337885	4155	4155	4155	4155	0
98	20240115	185200	956337885	4155	4155	4155	4155	0
99	20240115	185100	956337885	4155	4155	4155	4155	0
100	20240115	185000	956337885	4155	4155	4155	4155	0
101	20240115	184900	956337885	4155	4155	4155	4155	0
102	20240115	184800	956337885	4155	4155	4155	4155	0
103	20240115	184700	956337885	4155	4155	4155	4155	0
104	20240115	184600	956337885	4155	4155	4155	4155	0
105	20240115	184500	956337885	4155	4155	4155	4155	0
106	20240115	184400	956337885	4155	4155	4155	4155	0
107	20240115	184300	956337885	4155	4155	4155	4155	0
108	20240115	184200	956337885	4155	4155	4155	4155	0
109	20240115	184100	956337885	4155	4155	4155	4155	0
110	20240115	184000	956337885	4155	4155	4155	4155	0
111	20240115	183900	956337885	4155	4155	4155	4155	0
112	20240115	183800	956337885	4155	4155	4155	4155	0
113	20240115	183700	956337885	4155	4155	4155	4155	0
114	20240115	183600	956337885	4155	4155	4155	4155	0
115	20240115	183500	956337885	4155	4155	4155	4155	0
116	20240115	183400	956337885	4155	4155	4155	4155	0
117	20240115	183300	956337885	4155	4155	4155	4155	0
118	20240115	183200	956337885	4155	4155	4155	4155	0
119	20240115	183100	956337885	4155	4155	4155	4155	0
120	20240115	183000	956337885	4155	4155	4155	4155	0
121	20240115	182900	956337885	4155	4155	4155	4155	0
122	20240115	182800	956337885	4155	4155	4155	4155	4559
123	20240115	182700	956337885	4155	4155	4155	4155	0
124	20240115	182600	956337885	4155	4155	4155	4155	0
125	20240115	182500	956337885	4155	4155	4155	4155	0
126	20240115	182400	956337885	4155	4155	4155	4155	0
127	20240115	182300	956337885	4155	4155	4155	4155	0
128	20240115	182200	956337885	4155	4155	4155	4155	0
129	20240115	182100	956337885	4155	4155	4155	4155	0
130	20240115	182000	956337885	4155	4155	4155	4155	0
131	20240115	181900	956337885	4155	4155	4155	4155	0
132	20240115	181800	956337885	4155	4155	4155	4155	0
133	20240115	181700	956337885	4155	4155	4155	4155	0
134	20240115	181600	956337885	4155	4155	4155	4155	0
135	20240115	181500	956337885	4155	4155	4155	4155	0
136	20240115	181400	956337885	4155	4155	4155	4155	0
137	20240115	181300	956337885	4155	4155	4155	4155	0
138	20240115	181200	956337885	4155	4155	4155	4155	0
139	20240115	181100	956337885	4155	4155	4155	4155	0
140	20240115	181000	956337885	4155	4155	4155	4155	0
141	20240115	180900	956337885	4155	4155	4155	4155	0
142	20240115	180800	956337885	4155	4155	4155	4155	0
143	20240115	180700	956337885	4155	4155	4155	4155	0
144	20240115	180600	956337885	4155	4155	4155	4155	0
145	20240115	180500	956337885	4155	4155	4155	4155	0
146	20240115	180400	956337885	4155	4155	4155	4155	0
147	20240115	180300	956337885	4155	4155	4155	4155	0
148	20240115	180200	956337885	4155	4155	4155	4155	0
149	20240115	180100	956337885	4155	4155	4155	4155	0
150	20240115	180000	956337885	4155	4155	4155	4155	0
151	20240115	175900	956337885	4155	4155	4155	4155	0
152	20240115	175800	956337885	4155	4155	4155	4155	4559
153	20240115	175700	956337885	4155	4155	4155	4155	0
154	20240115	175600	956337885	4155	4155	4155	4155	0
155	20240115	175500	956337885	4155	4155	4155	4155	0
156	20240115	175400	956337885	4155	4155	4155	4155	0
157	20240115	175300	956337885	4155	4155	4155	4155	0
158	20240115	175200	956337885	4155	4155	4155	4155	0
159	20240115	175100	956337885	4155	4155	4155	4155	0
160	20240115	175000	956337885	4155	4155	4155	4155	0
161	20240115	174900	956337885	4155	4155	4155	4155	0
162	20240115	174800	956337885	4155	4155	4155	4155	0
163	20240115	174700	956337885	4155	4155	4155	4155	0
164	20240115	174600	956337885	4155	4155	4155	4155	0
165	20240115	174500	956337885	4155	4155	4155	4155	0
166	20240115	174400	956337885	4155	4155	4155	4155	0
167	20240115	174300	956337885	4155	4155	4155	4155	0
168	20240115	174200	956337885	4155	4155	4155	4155	0
169	20240115	174100	956337885	4155	4155	4155	4155	0
170	20240115	174000	956337885	4155	4155	4155	4155	0
171	20240115	173900	956337885	4155	4155	4155	4155	0
172	20240115	173800	956337885	4155	4155	4155	4155	0
173	20240115	173700	956337885	4155	4155	4155	4155	0
174	20240115	173600	956337885	4155	4155	4155	4155	0
175	20240115	173500	956337885	4155	4155	4155	4155	0
176	20240115	173400	956337885	4155	4155	4155	4155	0
177	20240115	173300	956337885	4155	4155	4155	4155	0
178	20240115	173200	956337885	4155	4155	4155	4155	0
179	20240115	173100	956337885	4155	4155	4155	4155	0
180	20240115	173000	956337885	4155	4155	4155	4155	0
181	20240115	172900	956337885	4155	4155	4155	4155	0
182	20240115	172800	956337885	4155	4155	4155	4155	4559
183	20240115	172700	956337885	4155	4155	4155	4155	0
184	20240115	172600	956337885	4155	4155	4155	4155	0
185	20240115	172500	956337885	4155	4155	4155	4155	0
186	20240115	172400	956337885	4155	4155	4155	4155	0
187	20240115	172300	956337885	4155	4155	4155	4155	0
188	20240115	172200	956337885	4155	4155	4155	4155	0
189	20240115	172100	956337885	4155	4155	4155	4155	0
190	20240115	172000	956337885	4155	4155	4155	4155	0
191	20240115	171900	956337885	4155	4155	4155	4155	0
192	20240115	171800	956337885	4155	4155	4155	4155	0
193	20240115	171700	956337885	4155	4155	4155	4155	0
194	20240115	171600	956337885	4155	4155	4155	4155	0
195	20240115	171500	956337885	4155	4155	4155	4155	0
196	20240115	171400	956337885	4155	4155	4155	4155	0
197	20240115	171300	956337885	4155	4155	4155	4155	0
198	20240115	171200	956337885	4155	4155	4155	4155	0
199	20240115	171100	956337885	4155	4155	4155	4155	0
200	20240115	171000	956337885	4155	4155	4155	4155	0
201	20240115	170900	956337885	4155	4155	4155	4155	0
202	20240115	170800	956337885	4155	4155	4155	4155	0
203	20240115	170700	956337885	4155	4155	4155	4155	0
204	20240115	170600	956337885	4155	4155	4155	4155	0
205	20240115	170500	956337885	4155	4155	4155	4155	0
206	20240115	170400	956337885	4155	4155	4155	4155	0
207	20240115	170300	956337885	4155	4155	4155	4155	0
208	20240115	170200	956337885	4155	4155	4155	4155	0
209	20240115	170100	956337885	4155	4155	4155	4155	0
210	20240115	170000	956337885	4155	4155	4155	4155	0
211	20240115	165900	956337885	4155	4155	4155	4155	0
212	20240115	165800	956337885	4155	4155	4155	4155	4559
213	20240115	165700	956337885	4155	4155	4155	4155	0
214	20240115	165600	956337885	4155	4155	4155	4155	0
215	20240115	165500	956337885	4155	4155	4155	4155	0
216	20240115	165400	956337885	4155	4155	4155	4155	0
217	20240115	165300	956337885	4155	4155	4155	4155	0
218	20240115	165200	956337885	4155	4155	4155	4155	0
219	20240115	165100	956337885	4155	4155	4155	4155	0
220	20240115	165000	956337885	4155	4155	4155	4155	0
221	20240115	164900	956337885	4155	4155	4155	4155	0
222	20240115	164800	956337885	4155	4155	4155	4155	0
223	20240115	164700	956337885	4155	4155	4155	4155	0
224	20240115	164600	956337885	4155	4155	4155	4155	0
225	20240115	164500	956337885	4155	4155	4155	4155	0
226	20240115	164400	956337885	4155	4155	4155	4155	0
227	20240115	164300	956337885	4155	4155	4155	4155	0
228	20240115	164200	956337885	4155	4155	4155	4155	0
229	20240115	164100	956337885	4155	4155	4155	4155	0
230	20240115	164000	956337885	4155	4155	4155	4155	0
231	20240115	163900	956337885	4155	4155	4155	4155	0
232	20240115	163800	956337885	4155	4155	4155	4155	0
233	20240115	163700	956337885	4155	4155	4155	4155	0
234	20240115	163600	956337885	4155	4155	4155	4155	0
235	20240115	163500	956337885	4155	4155	4155	4155	0
236	20240115	163400	956337885	4155	4155	4155	4155	0
237	20240115	163300	956337885	4155	4155	4155	4155	0
238	20240115	163200	956337885	4155	4155	4155	4155	0
239	20240115	163100	956337885	4155	4155	4155	4155	0
240	20240115	163000	956337885	4155	4155	4155	4155	0
241	20240115	162900	956337885	4155	4155	4155	4155	0
242	20240115	162800	956337885	4155	4155	4155	4155	4559
243	20240115	162700	956337885	4155	4155	4155	4155	0
244	20240115	162600	956337885	4155	4155	4155	4155	0
245	20240115	162500	956337885	4155	4155	4155	4155	0
246	20240115	162400	956337885	4155	4155	4155	4155	0
247	20240115	162300	956337885	4155	4155	4155	4155	0
248	20240115	162200	956337885	4155	4155	4155	4155	0
249	20240115	162100	956337885	4155	4155	4155	4155	0
250	20240115	162000	956337885	4155	4155	4155	4155	0
251	20240115	161900	956337885	4155	4155	4155	4155	0
252	20240115	161800	956337885	4155	4155	4155	4155	0
253	20240115	161700	956337885	4155	4155	4155	4155	0
254	20240115	161600	956337885	4155	4155	4155	4155	0
255	20240115	161500	956337885	4155	4155	4155	4155	0
256	20240115	161400	956337885	4155	4155	4155	4155	0
257	20240115	161300	956337885	4155	4155	4155	4155	0
258	20240115	161200	956337885	4155	4155	4155	4155	0
259	20240115	161100	956337885	4155	4155	4155	4155	0
260	20240115	161000	956337885	4155	4155	4155	4155	0
261	20240115	160900	956337885	4155	4155	4155	4155	0
262	20240115	160800	956337885	4155	4155	4155	4155	0
263	20240115	160700	956337885	4155	4155	4155	4155	0
264	20240115	160600	956337885	4155	4155	4155	4155	0
265	20240115	160500	956337885	4155	4155	4155	4155	0
266	20240115	160400	956337885	4155	4155	4155	4155	0
267	20240115	160300	956337885	4155	4155	4155	4155	0
268	20240115	160200	956337885	4155	4155	4155	4155	0
269	20240115	160100	956337885	4155	4155	4155	4155	0
270	20240115	160000	956337885	4155	4155	4155	4155	0
271	20240115	155900	956337885	4155	4155	4155	4155	0
272	20240115	155800	956337885	4155	4155	4155	4155	4559
273	20240115	155700	956337885	4155	4155	4155	4155	0
274	20240115	155600	956337885	4155	4155	4155	4155	0
275	20240115	155500	956337885	4155	4155	4155	4155	0
276	20240115	155400	956337885	4155	4155	4155	4155	0
277	20240115	155300	956337885	4155	4155	4155	4155	0
278	20240115	155200	956337885	4155	4155	4155	4155	0
279	20240115	155100	956337885	4155	4155	4155	4155	0
280	20240115	155000	956337885	4155	4155	4155	4155	0
281	20240115	154900	956337885	4155	4155	4155	4155	0
282	20240115	154800	956337885	4155	4155	4155	4155	0
283	20240115	154700	956337885	4155	4155	4155	4155	0
284	20240115	154600	956337885	4155	4155	4155	4155	0
285	20240115	154500	956337885	4155	4155	4155	4155	0
286	20240115	154400	956337885	4155	4155	4155	4155	0
287	20240115	154300	956337885	4155	4155	4155	4155	0
288	20240115	154200	956337885	4155	4155	4155	4155	0
289	20240115	154100	956337885	4155	4155	4155	4155	0
290	20240115	154000	956337885	4155	4155	4155	4155	0
291	20240115	153900	956337885	4155	4155	4155	4155	0
292	20240115	153800	956337885	4155	4155	4155	4155	0
293	20240115	153700	956337885	4155	4155	4155	4155	0
294	20240115	153600	956337885	4155	4155	4155	4155	0
295	20240115	153500	956337885	4155	4155	4155	4155	0
296	20240115	153400	956337885	4155	4155	4155	4155	0
297	20240115	153300	956337885	4155	4155	4155	4155	0
298	20240115	153200	956337885	4155	4155	4155	4155	0
299	20240115	153100	956337885	4155	4155	4155	4155	0
300	20240115	153000	956337885	4155	4155	4155	4155	4559
301	20240115	152900	937395240	4155	4155	4155	4155	0
302	20240115	152800	937395240	4155	4155	4155	4155	0
303	20240115	152700	937395240	4155	4155	4155	4155	0
304	20240115	152600	937395240	4155	4155	4155	4155	0
305	20240115	152500	937395240	4155	4155	4155	4155	0
306	20240115	152400	937395240	4155	4155	4155	4155	0
307	20240115	152300	937395240	4155	4155	4155	4155	0
308	20240115	152200	937395240	4155	4155	4155	4155	0
309	20240115	152100	937395240	4155	4155	4155	4155	0
310	20240115	152000	937395240	4155	4155	4155	4155	0
311	20240115	151900	937395240	4155	4155	4155	4155	77
312	20240115	151800	937075305	4160	4160	4160	4160	1
313	20240115	151700	937071145	4155	4155	4155	4155	1
314	20240115	151600	937066990	4150	4165	4165	4150	135
315	20240115	151500	936505415	4150	4150	4150	4150	30
316	20240115	151400	936380915	4150	4150	4150	4150	247
317	20240115	151300	935355865	4150	4155	4155	4150	155
318	20240115	151200	934712345	4160	4155	4160	4155	198
319	20240115	151100	933889405	4150	4150	4150	4150	63
320	20240115	151000	933627955	4150	4150	4150	4150	327
321	20240115	150900	932270905	4150	4150	4155	4150	202
322	20240115	150800	931431855	4150	4150	4150	4150	192
323	20240115	150700	930635055	4150	4155	4155	4150	360
324	20240115	150600	929139260	4160	4160	4160	4155	203
325	20240115	150500	928295430	4160	4155	4160	4155	97
326	20240115	150400	927892390	4155	4150	4155	4150	2011
327	20240115	150300	919546685	4150	4155	4155	4150	3607
328	20240115	150200	904566695	4165	4160	4165	4155	639
329	20240115	150100	901907920	4160	4160	4165	4160	500
330	20240115	150000	899825875	4160	4160	4165	4160	102
331	20240115	145900	899401305	4160	4165	4165	4160	197
332	20240115	145800	898580805	4160	4160	4160	4160	1
333	20240115	145700	898576645	4160	4160	4160	4160	0
334	20240115	145600	898576645	4160	4160	4160	4155	434
335	20240115	145500	896771450	4160	4160	4160	4160	204
336	20240115	145400	895922810	4155	4155	4155	4155	0
337	20240115	145300	895922810	4155	4155	4155	4155	200
338	20240115	145200	895091810	4160	4160	4160	4160	37
339	20240115	145100	894937890	4155	4155	4155	4155	0
340	20240115	145000	894937890	4155	4155	4155	4155	50
341	20240115	144900	894730140	4155	4160	4160	4155	111
342	20240115	144800	894268435	4155	4155	4155	4155	381
343	20240115	144700	892685380	4150	4160	4160	4150	912
344	20240115	144600	888898745	4150	4160	4160	4150	71
345	20240115	144500	888603395	4150	4155	4155	4150	596
346	20240115	144400	886129510	4155	4155	4155	4155	2118
347	20240115	144300	877329220	4155	4155	4170	4155	15
348	20240115	144200	877266710	4160	4170	4195	4160	799
349	20240115	144100	873939955	4165	4165	4165	4165	1064
350	20240115	144000	869508395	4165	4170	4170	4165	315
351	20240115	143900	868196170	4170	4170	4170	4170	50
352	20240115	143800	867987670	4170	4170	4170	4170	0
353	20240115	143700	867987670	4170	4170	4170	4170	0
354	20240115	143600	867987670	4170	4170	4200	4170	407
355	20240115	143500	866285195	4160	4160	4160	4160	0
356	20240115	143400	866285195	4160	4160	4160	4160	694
357	20240115	143300	863398155	4160	4160	4160	4160	336
358	20240115	143200	862000395	4160	4160	4165	4155	2031
359	20240115	143100	853551390	4160	4165	4165	4160	2505
360	20240115	143000	843118075	4160	4165	4165	4160	202
361	20240115	142900	842276750	4160	4165	4165	4160	369
362	20240115	142800	840740220	4165	4165	4165	4165	16
363	20240115	142700	840673580	4160	4155	4160	4150	5096
364	20240115	142600	819516825	4155	4160	4165	4155	10276
365	20240115	142500	776775495	4160	4165	4165	4160	1112
366	20240115	142400	772144025	4160	4160	4160	4155	1101
367	20240115	142300	767567930	4155	4185	4185	4155	15950
368	20240115	142200	701059280	4185	4185	4185	4185	42
369	20240115	142100	700883510	4185	4185	4185	4185	0
370	20240115	142000	700883510	4185	4190	4190	4185	111
371	20240115	141900	700418700	4195	4195	4195	4195	1
372	20240115	141800	700414505	4190	4190	4190	4190	1
373	20240115	141700	700410315	4200	4200	4200	4200	5
374	20240115	141600	700389315	4205	4205	4205	4205	0
375	20240115	141500	700389315	4205	4205	4205	4205	0
376	20240115	141400	700389315	4205	4205	4205	4205	0
377	20240115	141300	700389315	4205	4205	4205	4205	700
378	20240115	141200	697445815	4205	4205	4205	4205	0
379	20240115	141100	697445815	4205	4205	4205	4205	0
380	20240115	141000	697445815	4205	4190	4205	4190	3342
381	20240115	140900	683408320	4185	4185	4190	4185	952
382	20240115	140800	679419450	4180	4180	4190	4180	120
383	20240115	140700	678917230	4175	4175	4175	4175	1
384	20240115	140600	678913055	4180	4180	4180	4180	450
385	20240115	140500	677032055	4185	4185	4185	4185	1
386	20240115	140400	677027870	4180	4180	4180	4180	370
387	20240115	140300	675481270	4180	4180	4180	4180	1
388	20240115	140200	675477090	4180	4180	4180	4180	1
389	20240115	140100	675472910	4175	4175	4175	4175	0
390	20240115	140000	675472910	4175	4175	4175	4175	0
391	20240115	135900	675472910	4175	4175	4175	4175	1
392	20240115	135800	675468735	4175	4175	4175	4170	676
393	20240115	135700	672646445	4175	4175	4175	4170	4530
394	20240115	135600	653734640	4175	4175	4175	4175	1
395	20240115	135500	653730465	4180	4185	4185	4180	2904
396	20240115	135400	641585510	4190	4190	4190	4190	8
397	20240115	135300	641551990	4190	4185	4190	4185	756
398	20240115	135200	638388115	4185	4185	4185	4185	0
399	20240115	135100	638388115	4185	4185	4185	4185	10
400	20240115	135000	638346265	4185	4185	4185	4185	245
401	20240115	134900	637320940	4185	4185	4185	4185	750
402	20240115	134800	634182190	4185	4190	4190	4185	41
403	20240115	134700	634010555	4190	4190	4190	4190	100
404	20240115	134600	633591555	4185	4185	4185	4185	44
405	20240115	134500	633407415	4180	4180	4180	4180	0
406	20240115	134400	633407415	4180	4180	4180	4180	0
407	20240115	134300	633407415	4180	4180	4180	4180	0
408	20240115	134200	633407415	4180	4180	4180	4180	9
409	20240115	134100	633369795	4180	4180	4180	4180	1320
410	20240115	134000	627852195	4180	4180	4180	4180	0
411	20240115	133900	627852195	4180	4180	4180	4180	201
412	20240115	133800	627012015	4180	4180	4180	4180	0
413	20240115	133700	627012015	4180	4180	4180	4180	500
414	20240115	133600	624922015	4190	4190	4190	4190	1
415	20240115	133500	624917825	4180	4180	4180	4180	825
416	20240115	133400	621469325	4185	4185	4185	4185	0
417	20240115	133300	621469325	4185	4180	4185	4180	302
418	20240115	133200	620206465	4190	4190	4190	4190	3
419	20240115	133100	620193895	4190	4190	4190	4190	188
420	20240115	133000	619406175	4180	4190	4190	4180	146
421	20240115	132900	618794485	4190	4190	4190	4190	1
422	20240115	132800	618790295	4180	4190	4190	4180	122
423	20240115	132700	618280325	4185	4185	4190	4185	51
424	20240115	132600	618066765	4180	4180	4180	4180	135
425	20240115	132500	617502465	4180	4175	4180	4175	40
426	20240115	132400	617335340	4180	4180	4180	4180	10
427	20240115	132300	617293540	4180	4180	4180	4180	295
428	20240115	132200	616060440	4180	4180	4180	4180	0
429	20240115	132100	616060440	4180	4180	4180	4180	0
430	20240115	132000	616060440	4180	4180	4180	4180	317
431	20240115	131900	614735380	4180	4180	4180	4180	358
432	20240115	131800	613238940	4180	4180	4180	4180	0
433	20240115	131700	613238940	4180	4185	4185	4180	3074
434	20240115	131600	600389520	4185	4185	4185	4185	0
435	20240115	131500	600389520	4185	4185	4185	4185	0
436	20240115	131400	600389520	4185	4185	4185	4185	4
437	20240115	131300	600372780	4200	4195	4200	4185	200
438	20240115	131200	599533465	4185	4185	4185	4185	453
439	20240115	131100	597637660	4190	4190	4190	4190	500
440	20240115	131000	595542660	4185	4185	4185	4185	1
441	20240115	130900	595538475	4190	4190	4190	4190	1
442	20240115	130800	595534285	4185	4190	4190	4185	80
443	20240115	130700	595199285	4195	4195	4195	4195	0
444	20240115	130600	595199285	4195	4195	4195	4195	0
445	20240115	130500	595199285	4195	4195	4195	4195	25
446	20240115	130400	595094410	4195	4195	4195	4195	0
447	20240115	130300	595094410	4195	4180	4195	4180	6
448	20240115	130200	595069280	4180	4180	4185	4180	801
449	20240115	130100	591721095	4190	4180	4190	4180	232
450	20240115	130000	590749515	4190	4190	4190	4190	0
451	20240115	125900	590749515	4190	4190	4190	4190	15
452	20240115	125800	590686665	4190	4190	4190	4190	137
453	20240115	125700	590112635	4190	4185	4190	4180	1154
454	20240115	125600	585288825	4185	4185	4185	4185	10
455	20240115	125500	585246975	4180	4185	4185	4180	1106
456	20240115	125400	580623365	4185	4185	4185	4185	1431
457	20240115	125300	574634630	4185	4185	4185	4185	273
458	20240115	125200	573492125	4180	4185	4185	4180	223
459	20240115	125100	572559935	4180	4185	4185	4180	6340
460	20240115	125000	546031775	4190	4190	4190	4190	432
461	20240115	124900	544221695	4190	4190	4190	4190	21
462	20240115	124800	544133705	4190	4190	4190	4190	20
463	20240115	124700	544049905	4190	4190	4190	4190	0
464	20240115	124600	544049905	4190	4195	4200	4190	589
465	20240115	124500	541581775	4195	4195	4195	4195	10
466	20240115	124400	541539825	4195	4195	4195	4195	0
467	20240115	124300	541539825	4195	4195	4195	4195	10
468	20240115	124200	541497875	4195	4195	4195	4195	3
469	20240115	124100	541485290	4190	4190	4190	4190	530
470	20240115	124000	539264590	4195	4195	4195	4195	0
471	20240115	123900	539264590	4195	4195	4195	4195	101
472	20240115	123800	538840895	4200	4200	4200	4200	200
473	20240115	123700	538000895	4195	4190	4195	4190	40
474	20240115	123600	537833215	4190	4190	4190	4190	365
475	20240115	123500	536303865	4190	4190	4190	4190	0
476	20240115	123400	536303865	4190	4190	4190	4190	0
477	20240115	123300	536303865	4190	4190	4190	4190	0
478	20240115	123200	536303865	4190	4190	4190	4190	4
479	20240115	123100	536287105	4190	4190	4190	4190	1
480	20240115	123000	536282915	4195	4195	4195	4195	0
481	20240115	122900	536282915	4195	4195	4195	4195	0
482	20240115	122800	536282915	4195	4195	4195	4195	1
483	20240115	122700	536278720	4195	4195	4195	4195	5
484	20240115	122600	536257745	4200	4200	4200	4200	0
485	20240115	122500	536257745	4200	4190	4200	4190	1249
486	20240115	122400	531024425	4195	4200	4200	4195	1022
487	20240115	122300	526737025	4190	4190	4190	4190	0
488	20240115	122200	526737025	4190	4190	4190	4190	0
489	20240115	122100	526737025	4190	4190	4190	4190	0
490	20240115	122000	526737025	4190	4190	4190	4190	49
491	20240115	121900	526531715	4195	4195	4195	4195	142
492	20240115	121800	525936025	4195	4200	4200	4195	509
493	20240115	121700	523800725	4200	4200	4200	4200	191
494	20240115	121600	522998525	4200	4200	4200	4200	200
495	20240115	121500	522158525	4200	4200	4200	4200	3
496	20240115	121400	522145925	4200	4200	4200	4200	122
497	20240115	121300	521633525	4195	4195	4195	4195	15
498	20240115	121200	521570600	4195	4195	4195	4195	0
499	20240115	121100	521570600	4195	4195	4195	4195	0
500	20240115	121000	521570600	4195	4200	4200	4195	16
501	20240115	120900	521503475	4195	4195	4195	4195	47
502	20240115	120800	521306310	4200	4200	4200	4200	0
503	20240115	120700	521306310	4200	4200	4200	4200	0
504	20240115	120600	521306310	4200	4200	4200	4200	1
505	20240115	120500	521302110	4195	4195	4195	4195	0
506	20240115	120400	521302110	4195	4195	4195	4195	2
507	20240115	120300	521293720	4195	4200	4200	4195	2
508	20240115	120200	521285325	4195	4195	4195	4195	2
509	20240115	120100	521276935	4195	4195	4195	4195	0
510	20240115	120000	521276935	4195	4195	4195	4190	103
511	20240115	115900	520845125	4195	4200	4200	4195	871
512	20240115	115800	517191165	4195	4195	4195	4195	15
513	20240115	115700	517128240	4195	4195	4195	4195	0
514	20240115	115600	517128240	4195	4195	4195	4195	0
515	20240115	115500	517128240	4195	4200	4200	4195	81
516	20240115	115400	516788440	4200	4200	4200	4200	100
517	20240115	115300	516368440	4195	4195	4195	4195	0
518	20240115	115200	516368440	4195	4195	4195	4195	0
519	20240115	115100	516368440	4195	4195	4195	4195	100
520	20240115	115000	515948940	4195	4195	4195	4195	341
521	20240115	114900	514518445	4195	4195	4195	4195	460
522	20240115	114800	512588745	4195	4195	4195	4195	15
523	20240115	114700	512525820	4200	4200	4200	4200	0
524	20240115	114600	512525820	4200	4200	4200	4200	0
525	20240115	114500	512525820	4200	4200	4200	4200	0
526	20240115	114400	512525820	4200	4195	4200	4195	65
527	20240115	114300	512252895	4195	4195	4195	4195	0
528	20240115	114200	512252895	4195	4195	4195	4195	100
529	20240115	114100	511833395	4195	4195	4195	4195	0
530	20240115	114000	511833395	4195	4195	4195	4195	28
531	20240115	113900	511715935	4200	4200	4200	4200	1
532	20240115	113800	511711735	4200	4200	4200	4200	0
533	20240115	113700	511711735	4200	4200	4200	4200	0
534	20240115	113600	511711735	4200	4200	4200	4200	8
535	20240115	113500	511678135	4190	4190	4190	4190	0
536	20240115	113400	511678135	4190	4190	4190	4185	1001
537	20240115	113300	507488895	4200	4200	4200	4200	0
538	20240115	113200	507488895	4200	4195	4200	4195	86
539	20240115	113100	507127785	4190	4190	4190	4190	0
540	20240115	113000	507127785	4190	4190	4195	4185	2018
541	20240115	112900	498681415	4195	4190	4195	4190	137
542	20240115	112800	498107380	4190	4190	4190	4190	364
543	20240115	112700	496582220	4190	4190	4190	4190	42
544	20240115	112600	496406240	4185	4190	4190	4185	541
545	20240115	112500	494141610	4190	4190	4190	4190	0
546	20240115	112400	494141610	4190	4190	4190	4190	0
547	20240115	112300	494141610	4190	4190	4190	4190	19
548	20240115	112200	494062000	4200	4190	4200	4190	104
549	20240115	112100	493625240	4205	4185	4205	4185	64
550	20240115	112000	493356935	4190	4190	4190	4190	106
551	20240115	111900	492912795	4185	4185	4185	4185	0
552	20240115	111800	492912795	4185	4195	4195	4185	5445
553	20240115	111700	470110950	4195	4195	4195	4195	17
554	20240115	111600	470039635	4190	4195	4195	4190	86
555	20240115	111500	469679290	4200	4200	4200	4195	3466
556	20240115	111400	455137350	4210	4210	4210	4210	1
557	20240115	111300	455133140	4195	4195	4195	4195	0
558	20240115	111200	455133140	4195	4195	4195	4195	484
559	20240115	111100	453102760	4195	4200	4200	4195	231
560	20240115	111000	452132960	4200	4205	4205	4200	208
561	20240115	110900	451259040	4205	4205	4205	4205	940
562	20240115	110800	447306340	4200	4200	4200	4200	0
563	20240115	110700	447306340	4200	4200	4200	4200	53
564	20240115	110600	447083740	4205	4200	4205	4195	1828
565	20240115	110500	439401965	4205	4205	4205	4205	0
566	20240115	110400	439401965	4205	4205	4205	4205	0
567	20240115	110300	439401965	4205	4205	4205	4205	190
568	20240115	110200	438603015	4210	4210	4210	4210	539
569	20240115	110100	436333825	4205	4200	4205	4200	863
570	20240115	110000	432707335	4195	4195	4195	4195	773
571	20240115	105900	429464600	4195	4195	4195	4195	1
572	20240115	105800	429460405	4195	4195	4195	4195	0
573	20240115	105700	429460405	4195	4190	4200	4185	6558
574	20240115	105600	402004270	4190	4195	4195	4190	1264
575	20240115	105500	396702040	4195	4195	4195	4195	0
576	20240115	105400	396702040	4195	4200	4200	4195	62
577	20240115	105300	396441740	4200	4200	4200	4200	324
578	20240115	105200	395080940	4195	4195	4195	4195	526
579	20240115	105100	392874370	4190	4190	4190	4190	1169
580	20240115	105000	387976260	4190	4195	4195	4190	3522
581	20240115	104900	373209450	4195	4195	4195	4195	15
582	20240115	104800	373146525	4195	4195	4195	4195	200
583	20240115	104700	372307525	4195	4205	4205	4195	5146
584	20240115	104600	350700820	4205	4205	4205	4205	250
585	20240115	104500	349649570	4205	4205	4205	4205	1740
586	20240115	104400	342332870	4210	4210	4210	4210	446
587	20240115	104300	340455210	4210	4210	4210	4210	1
588	20240115	104200	340451000	4210	4215	4215	4210	213
589	20240115	104100	339554120	4215	4210	4215	4210	16
590	20240115	104000	339486755	4220	4220	4220	4220	0
591	20240115	103900	339486755	4220	4220	4220	4220	0
592	20240115	103800	339486755	4220	4220	4220	4220	18
593	20240115	103700	339410795	4215	4215	4215	4215	629
594	20240115	103600	336759560	4200	4210	4210	4195	9685
595	20240115	103500	296080100	4205	4205	4205	4205	25
596	20240115	103400	295974975	4205	4210	4210	4205	4537
597	20240115	103300	276893395	4210	4215	4215	4210	2627
598	20240115	103200	265831655	4215	4215	4215	4215	10
599	20240115	103100	265789505	4210	4210	4210	4210	720
600	20240115	103000	262758305	4215	4225	4225	4215	1398
601	20240115	102900	256861600	4225	4230	4230	4225	986
602	20240115	102800	252695000	4235	4235	4235	4230	220
603	20240115	102700	251763400	4225	4230	4235	4225	368
604	20240115	102600	250207170	4230	4230	4230	4230	636
605	20240115	102500	247516890	4230	4235	4235	4230	68
606	20240115	102400	247228925	4235	4235	4235	4235	96
607	20240115	102300	246822365	4235	4235	4235	4235	0
608	20240115	102200	246822365	4235	4240	4240	4235	589
609	20240115	102100	244326180	4240	4240	4240	4240	15
610	20240115	102000	244262580	4240	4240	4240	4240	8
611	20240115	101900	244228660	4230	4230	4230	4230	0
612	20240115	101800	244228660	4230	4245	4245	4225	2889
613	20240115	101700	231999950	4245	4250	4250	4245	74
614	20240115	101600	231685540	4245	4250	4250	4245	209
615	20240115	101500	230797390	4255	4245	4255	4240	579
616	20240115	101400	228339585	4245	4245	4245	4245	386
617	20240115	101300	226701015	4245	4245	4245	4245	112
618	20240115	101200	226225575	4245	4250	4250	4245	538
619	20240115	101100	223941605	4250	4250	4250	4250	86
620	20240115	101000	223576105	4250	4255	4255	4250	159
621	20240115	100900	222900060	4255	4250	4265	4250	15
622	20240115	100800	222836230	4265	4250	4265	4250	25
623	20240115	100700	222729835	4250	4250	4250	4250	2
624	20240115	100600	222721335	4250	4245	4255	4245	339
625	20240115	100500	221279075	4245	4250	4250	4245	44
626	20240115	100400	221092270	4250	4250	4250	4250	0
627	20240115	100300	221092270	4250	4270	4270	4250	1170
628	20240115	100200	216115805	4265	4265	4265	4265	439
629	20240115	100100	214243470	4270	4270	4270	4270	57
630	20240115	100000	214000080	4270	4270	4270	4270	52
631	20240115	095900	213778040	4265	4270	4270	4265	777
632	20240115	095800	210460320	4275	4275	4275	4275	0
633	20240115	095700	210460320	4275	4275	4275	4275	0
634	20240115	095600	210460320	4275	4275	4275	4275	170
635	20240115	095500	209733570	4275	4275	4275	4275	112
636	20240115	095400	209254770	4280	4285	4285	4280	125
637	20240115	095300	208719690	4285	4285	4285	4285	0
638	20240115	095200	208719690	4285	4285	4285	4285	0
639	20240115	095100	208719690	4285	4285	4285	4285	0
640	20240115	095000	208719690	4285	4290	4290	4285	336
641	20240115	094900	207279100	4295	4295	4295	4295	0
642	20240115	094800	207279100	4295	4295	4295	4295	13
643	20240115	094700	207223265	4295	4290	4295	4290	929
644	20240115	094600	203237565	4290	4285	4290	4285	3
645	20240115	094500	203224705	4285	4285	4285	4285	11
646	20240115	094400	203177570	4285	4285	4285	4285	0
647	20240115	094300	203177570	4285	4285	4285	4285	10
648	20240115	094200	203134720	4285	4285	4285	4285	3
649	20240115	094100	203121865	4285	4280	4285	4280	546
650	20240115	094000	200782470	4280	4275	4280	4275	3
651	20240115	093900	200769635	4270	4270	4270	4270	0
652	20240115	093800	200769635	4270	4270	4270	4270	13
653	20240115	093700	200714125	4270	4270	4270	4270	20
654	20240115	093600	200628725	4270	4270	4270	4270	1
655	20240115	093500	200624455	4270	4265	4270	4265	21
656	20240115	093400	200534835	4270	4270	4270	4270	14
657	20240115	093300	200475055	4265	4275	4275	4265	1271
658	20240115	093200	195052000	4275	4275	4275	4275	352
659	20240115	093100	193547200	4275	4275	4275	4260	1674
660	20240115	093000	186415225	4270	4270	4270	4265	560
661	20240115	092900	184024110	4270	4270	4270	4270	642
662	20240115	092800	181282770	4275	4270	4275	4270	214
663	20240115	092700	180368920	4275	4275	4275	4275	86
664	20240115	092600	180001270	4275	4285	4285	4275	221
665	20240115	092500	179056185	4285	4285	4285	4285	115
666	20240115	092400	178563410	4285	4285	4285	4285	35
667	20240115	092300	178413435	4280	4280	4280	4280	1
668	20240115	092200	178409155	4280	4290	4290	4280	317
669	20240115	092100	177050855	4290	4290	4290	4290	0
670	20240115	092000	177050855	4290	4290	4290	4290	453
671	20240115	091900	175107485	4290	4290	4290	4290	2074
672	20240115	091800	166210025	4285	4280	4285	4280	192
673	20240115	091700	165387805	4270	4280	4280	4270	685
674	20240115	091600	162459090	4285	4280	4285	4280	199
675	20240115	091500	161607115	4285	4280	4285	4280	212
676	20240115	091400	160698705	4280	4280	4280	4280	100
677	20240115	091300	160270705	4275	4275	4275	4275	200
678	20240115	091200	159415705	4275	4245	4275	4240	5749
679	20240115	091100	134908670	4255	4250	4255	4235	4795
680	20240115	091000	114592425	4245	4245	4245	4245	1
681	20240115	090900	114588180	4265	4245	4265	4245	793
682	20240115	090800	111211785	4240	4245	4245	4230	872
683	20240115	090700	107513235	4245	4190	4245	4190	1509
684	20240115	090600	101130440	4180	4210	4225	4180	6495
685	20240115	090500	73871850	4225	4215	4225	4205	5497
686	20240115	090400	50729580	4215	4230	4245	4215	1345
687	20240115	090300	45053440	4225	4255	4255	4225	1497
688	20240115	090200	38709115	4255	4260	4260	4215	2493
689	20240115	090100	28172780	4260	4235	4260	4230	1406
690	20240115	090000	22219260	4235	4250	4250	4235	5229