KissMeData/378800/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	212600	530659005	3570	3570	3570	3570	1792
3	20240112	212500	530659005	3570	3570	3570	3570	0
4	20240112	212400	530659005	3570	3570	3570	3570	0
5	20240112	212300	530659005	3570	3570	3570	3570	0
6	20240112	212200	530659005	3570	3570	3570	3570	0
7	20240112	212100	530659005	3570	3570	3570	3570	0
8	20240112	212000	530659005	3570	3570	3570	3570	0
9	20240112	211900	530659005	3570	3570	3570	3570	0
10	20240112	211800	530659005	3570	3570	3570	3570	0
11	20240112	211700	530659005	3570	3570	3570	3570	0
12	20240112	211600	530659005	3570	3570	3570	3570	0
13	20240112	211500	530659005	3570	3570	3570	3570	0
14	20240112	211400	530659005	3570	3570	3570	3570	0
15	20240112	211300	530659005	3570	3570	3570	3570	0
16	20240112	211200	530659005	3570	3570	3570	3570	0
17	20240112	211100	530659005	3570	3570	3570	3570	0
18	20240112	211000	530659005	3570	3570	3570	3570	0
19	20240112	210900	530659005	3570	3570	3570	3570	0
20	20240112	210800	530659005	3570	3570	3570	3570	0
21	20240112	210700	530659005	3570	3570	3570	3570	0
22	20240112	210600	530659005	3570	3570	3570	3570	0
23	20240112	210500	530659005	3570	3570	3570	3570	0
24	20240112	210400	530659005	3570	3570	3570	3570	0
25	20240112	210300	530659005	3570	3570	3570	3570	0
26	20240112	210200	530659005	3570	3570	3570	3570	0
27	20240112	210100	530659005	3570	3570	3570	3570	0
28	20240112	210000	530659005	3570	3570	3570	3570	0
29	20240112	205900	530659005	3570	3570	3570	3570	0
30	20240112	205800	530659005	3570	3570	3570	3570	0
31	20240112	205700	530659005	3570	3570	3570	3570	0
32	20240112	205600	530659005	3570	3570	3570	3570	1792
33	20240112	205500	530659005	3570	3570	3570	3570	0
34	20240112	205400	530659005	3570	3570	3570	3570	0
35	20240112	205300	530659005	3570	3570	3570	3570	0
36	20240112	205200	530659005	3570	3570	3570	3570	0
37	20240112	205100	530659005	3570	3570	3570	3570	0
38	20240112	205000	530659005	3570	3570	3570	3570	0
39	20240112	204900	530659005	3570	3570	3570	3570	0
40	20240112	204800	530659005	3570	3570	3570	3570	0
41	20240112	204700	530659005	3570	3570	3570	3570	0
42	20240112	204600	530659005	3570	3570	3570	3570	0
43	20240112	204500	530659005	3570	3570	3570	3570	0
44	20240112	204400	530659005	3570	3570	3570	3570	0
45	20240112	204300	530659005	3570	3570	3570	3570	0
46	20240112	204200	530659005	3570	3570	3570	3570	0
47	20240112	204100	530659005	3570	3570	3570	3570	0
48	20240112	204000	530659005	3570	3570	3570	3570	0
49	20240112	203900	530659005	3570	3570	3570	3570	0
50	20240112	203800	530659005	3570	3570	3570	3570	0
51	20240112	203700	530659005	3570	3570	3570	3570	0
52	20240112	203600	530659005	3570	3570	3570	3570	0
53	20240112	203500	530659005	3570	3570	3570	3570	0
54	20240112	203400	530659005	3570	3570	3570	3570	0
55	20240112	203300	530659005	3570	3570	3570	3570	0
56	20240112	203200	530659005	3570	3570	3570	3570	0
57	20240112	203100	530659005	3570	3570	3570	3570	0
58	20240112	203000	530659005	3570	3570	3570	3570	0
59	20240112	202900	530659005	3570	3570	3570	3570	0
60	20240112	202800	530659005	3570	3570	3570	3570	0
61	20240112	202700	530659005	3570	3570	3570	3570	0
62	20240112	202600	530659005	3570	3570	3570	3570	1792
63	20240112	202500	530659005	3570	3570	3570	3570	0
64	20240112	202400	530659005	3570	3570	3570	3570	0
65	20240112	202300	530659005	3570	3570	3570	3570	0
66	20240112	202200	530659005	3570	3570	3570	3570	0
67	20240112	202100	530659005	3570	3570	3570	3570	0
68	20240112	202000	530659005	3570	3570	3570	3570	0
69	20240112	201900	530659005	3570	3570	3570	3570	0
70	20240112	201800	530659005	3570	3570	3570	3570	0
71	20240112	201700	530659005	3570	3570	3570	3570	0
72	20240112	201600	530659005	3570	3570	3570	3570	0
73	20240112	201500	530659005	3570	3570	3570	3570	0
74	20240112	201400	530659005	3570	3570	3570	3570	0
75	20240112	201300	530659005	3570	3570	3570	3570	0
76	20240112	201200	530659005	3570	3570	3570	3570	0
77	20240112	201100	530659005	3570	3570	3570	3570	0
78	20240112	201000	530659005	3570	3570	3570	3570	0
79	20240112	200900	530659005	3570	3570	3570	3570	0
80	20240112	200800	530659005	3570	3570	3570	3570	0
81	20240112	200700	530659005	3570	3570	3570	3570	0
82	20240112	200600	530659005	3570	3570	3570	3570	0
83	20240112	200500	530659005	3570	3570	3570	3570	0
84	20240112	200400	530659005	3570	3570	3570	3570	0
85	20240112	200300	530659005	3570	3570	3570	3570	0
86	20240112	200200	530659005	3570	3570	3570	3570	0
87	20240112	200100	530659005	3570	3570	3570	3570	0
88	20240112	200000	530659005	3570	3570	3570	3570	0
89	20240112	195900	530659005	3570	3570	3570	3570	0
90	20240112	195800	530659005	3570	3570	3570	3570	0
91	20240112	195700	530659005	3570	3570	3570	3570	0
92	20240112	195600	530659005	3570	3570	3570	3570	1792
93	20240112	195500	530659005	3570	3570	3570	3570	0
94	20240112	195400	530659005	3570	3570	3570	3570	0
95	20240112	195300	530659005	3570	3570	3570	3570	0
96	20240112	195200	530659005	3570	3570	3570	3570	0
97	20240112	195100	530659005	3570	3570	3570	3570	0
98	20240112	195000	530659005	3570	3570	3570	3570	0
99	20240112	194900	530659005	3570	3570	3570	3570	0
100	20240112	194800	530659005	3570	3570	3570	3570	0
101	20240112	194700	530659005	3570	3570	3570	3570	0
102	20240112	194600	530659005	3570	3570	3570	3570	0
103	20240112	194500	530659005	3570	3570	3570	3570	0
104	20240112	194400	530659005	3570	3570	3570	3570	0
105	20240112	194300	530659005	3570	3570	3570	3570	0
106	20240112	194200	530659005	3570	3570	3570	3570	0
107	20240112	194100	530659005	3570	3570	3570	3570	0
108	20240112	194000	530659005	3570	3570	3570	3570	0
109	20240112	193900	530659005	3570	3570	3570	3570	0
110	20240112	193800	530659005	3570	3570	3570	3570	0
111	20240112	193700	530659005	3570	3570	3570	3570	0
112	20240112	193600	530659005	3570	3570	3570	3570	0
113	20240112	193500	530659005	3570	3570	3570	3570	0
114	20240112	193400	530659005	3570	3570	3570	3570	0
115	20240112	193300	530659005	3570	3570	3570	3570	0
116	20240112	193200	530659005	3570	3570	3570	3570	0
117	20240112	193100	530659005	3570	3570	3570	3570	0
118	20240112	193000	530659005	3570	3570	3570	3570	0
119	20240112	192900	530659005	3570	3570	3570	3570	0
120	20240112	192800	530659005	3570	3570	3570	3570	0
121	20240112	192700	530659005	3570	3570	3570	3570	0
122	20240112	192600	530659005	3570	3570	3570	3570	1792
123	20240112	192500	530659005	3570	3570	3570	3570	0
124	20240112	192400	530659005	3570	3570	3570	3570	0
125	20240112	192300	530659005	3570	3570	3570	3570	0
126	20240112	192200	530659005	3570	3570	3570	3570	0
127	20240112	192100	530659005	3570	3570	3570	3570	0
128	20240112	192000	530659005	3570	3570	3570	3570	0
129	20240112	191900	530659005	3570	3570	3570	3570	0
130	20240112	191800	530659005	3570	3570	3570	3570	0
131	20240112	191700	530659005	3570	3570	3570	3570	0
132	20240112	191600	530659005	3570	3570	3570	3570	0
133	20240112	191500	530659005	3570	3570	3570	3570	0
134	20240112	191400	530659005	3570	3570	3570	3570	0
135	20240112	191300	530659005	3570	3570	3570	3570	0
136	20240112	191200	530659005	3570	3570	3570	3570	0
137	20240112	191100	530659005	3570	3570	3570	3570	0
138	20240112	191000	530659005	3570	3570	3570	3570	0
139	20240112	190900	530659005	3570	3570	3570	3570	0
140	20240112	190800	530659005	3570	3570	3570	3570	0
141	20240112	190700	530659005	3570	3570	3570	3570	0
142	20240112	190600	530659005	3570	3570	3570	3570	0
143	20240112	190500	530659005	3570	3570	3570	3570	0
144	20240112	190400	530659005	3570	3570	3570	3570	0
145	20240112	190300	530659005	3570	3570	3570	3570	0
146	20240112	190200	530659005	3570	3570	3570	3570	0
147	20240112	190100	530659005	3570	3570	3570	3570	0
148	20240112	190000	530659005	3570	3570	3570	3570	0
149	20240112	185900	530659005	3570	3570	3570	3570	0
150	20240112	185800	530659005	3570	3570	3570	3570	0
151	20240112	185700	530659005	3570	3570	3570	3570	0
152	20240112	185600	530659005	3570	3570	3570	3570	1792
153	20240112	185500	530659005	3570	3570	3570	3570	0
154	20240112	185400	530659005	3570	3570	3570	3570	0
155	20240112	185300	530659005	3570	3570	3570	3570	0
156	20240112	185200	530659005	3570	3570	3570	3570	0
157	20240112	185100	530659005	3570	3570	3570	3570	0
158	20240112	185000	530659005	3570	3570	3570	3570	0
159	20240112	184900	530659005	3570	3570	3570	3570	0
160	20240112	184800	530659005	3570	3570	3570	3570	0
161	20240112	184700	530659005	3570	3570	3570	3570	0
162	20240112	184600	530659005	3570	3570	3570	3570	0
163	20240112	184500	530659005	3570	3570	3570	3570	0
164	20240112	184400	530659005	3570	3570	3570	3570	0
165	20240112	184300	530659005	3570	3570	3570	3570	0
166	20240112	184200	530659005	3570	3570	3570	3570	0
167	20240112	184100	530659005	3570	3570	3570	3570	0
168	20240112	184000	530659005	3570	3570	3570	3570	0
169	20240112	183900	530659005	3570	3570	3570	3570	0
170	20240112	183800	530659005	3570	3570	3570	3570	0
171	20240112	183700	530659005	3570	3570	3570	3570	0
172	20240112	183600	530659005	3570	3570	3570	3570	0
173	20240112	183500	530659005	3570	3570	3570	3570	0
174	20240112	183400	530659005	3570	3570	3570	3570	0
175	20240112	183300	530659005	3570	3570	3570	3570	0
176	20240112	183200	530659005	3570	3570	3570	3570	0
177	20240112	183100	530659005	3570	3570	3570	3570	0
178	20240112	183000	530659005	3570	3570	3570	3570	0
179	20240112	182900	530659005	3570	3570	3570	3570	0
180	20240112	182800	530659005	3570	3570	3570	3570	0
181	20240112	182700	530659005	3570	3570	3570	3570	0
182	20240112	182600	530659005	3570	3570	3570	3570	1792
183	20240112	182500	530659005	3570	3570	3570	3570	0
184	20240112	182400	530659005	3570	3570	3570	3570	0
185	20240112	182300	530659005	3570	3570	3570	3570	0
186	20240112	182200	530659005	3570	3570	3570	3570	0
187	20240112	182100	530659005	3570	3570	3570	3570	0
188	20240112	182000	530659005	3570	3570	3570	3570	0
189	20240112	181900	530659005	3570	3570	3570	3570	0
190	20240112	181800	530659005	3570	3570	3570	3570	0
191	20240112	181700	530659005	3570	3570	3570	3570	0
192	20240112	181600	530659005	3570	3570	3570	3570	0
193	20240112	181500	530659005	3570	3570	3570	3570	0
194	20240112	181400	530659005	3570	3570	3570	3570	0
195	20240112	181300	530659005	3570	3570	3570	3570	0
196	20240112	181200	530659005	3570	3570	3570	3570	0
197	20240112	181100	530659005	3570	3570	3570	3570	0
198	20240112	181000	530659005	3570	3570	3570	3570	0
199	20240112	180900	530659005	3570	3570	3570	3570	0
200	20240112	180800	530659005	3570	3570	3570	3570	0
201	20240112	180700	530659005	3570	3570	3570	3570	0
202	20240112	180600	530659005	3570	3570	3570	3570	0
203	20240112	180500	530659005	3570	3570	3570	3570	0
204	20240112	180400	530659005	3570	3570	3570	3570	0
205	20240112	180300	530659005	3570	3570	3570	3570	0
206	20240112	180200	530659005	3570	3570	3570	3570	0
207	20240112	180100	530659005	3570	3570	3570	3570	0
208	20240112	180000	530659005	3570	3570	3570	3570	0
209	20240112	175900	530659005	3570	3570	3570	3570	0
210	20240112	175800	530659005	3570	3570	3570	3570	0
211	20240112	175700	530659005	3570	3570	3570	3570	0
212	20240112	175600	530659005	3570	3570	3570	3570	1792
213	20240112	175500	530659005	3570	3570	3570	3570	0
214	20240112	175400	530659005	3570	3570	3570	3570	0
215	20240112	175300	530659005	3570	3570	3570	3570	0
216	20240112	175200	530659005	3570	3570	3570	3570	0
217	20240112	175100	530659005	3570	3570	3570	3570	0
218	20240112	175000	530659005	3570	3570	3570	3570	0
219	20240112	174900	530659005	3570	3570	3570	3570	0
220	20240112	174800	530659005	3570	3570	3570	3570	0
221	20240112	174700	530659005	3570	3570	3570	3570	0
222	20240112	174600	530659005	3570	3570	3570	3570	0
223	20240112	174500	530659005	3570	3570	3570	3570	0
224	20240112	174400	530659005	3570	3570	3570	3570	0
225	20240112	174300	530659005	3570	3570	3570	3570	0
226	20240112	174200	530659005	3570	3570	3570	3570	0
227	20240112	174100	530659005	3570	3570	3570	3570	0
228	20240112	174000	530659005	3570	3570	3570	3570	0
229	20240112	173900	530659005	3570	3570	3570	3570	0
230	20240112	173800	530659005	3570	3570	3570	3570	0
231	20240112	173700	530659005	3570	3570	3570	3570	0
232	20240112	173600	530659005	3570	3570	3570	3570	0
233	20240112	173500	530659005	3570	3570	3570	3570	0
234	20240112	173400	530659005	3570	3570	3570	3570	0
235	20240112	173300	530659005	3570	3570	3570	3570	0
236	20240112	173200	530659005	3570	3570	3570	3570	0
237	20240112	173100	530659005	3570	3570	3570	3570	0
238	20240112	173000	530659005	3570	3570	3570	3570	0
239	20240112	172900	530659005	3570	3570	3570	3570	0
240	20240112	172800	530659005	3570	3570	3570	3570	0
241	20240112	172700	530659005	3570	3570	3570	3570	0
242	20240112	172600	530659005	3570	3570	3570	3570	1792
243	20240112	172500	530659005	3570	3570	3570	3570	0
244	20240112	172400	530659005	3570	3570	3570	3570	0
245	20240112	172300	530659005	3570	3570	3570	3570	0
246	20240112	172200	530659005	3570	3570	3570	3570	0
247	20240112	172100	530659005	3570	3570	3570	3570	0
248	20240112	172000	530659005	3570	3570	3570	3570	0
249	20240112	171900	530659005	3570	3570	3570	3570	0
250	20240112	171800	530659005	3570	3570	3570	3570	0
251	20240112	171700	530659005	3570	3570	3570	3570	0
252	20240112	171600	530659005	3570	3570	3570	3570	0
253	20240112	171500	530659005	3570	3570	3570	3570	0
254	20240112	171400	530659005	3570	3570	3570	3570	0
255	20240112	171300	530659005	3570	3570	3570	3570	0
256	20240112	171200	530659005	3570	3570	3570	3570	0
257	20240112	171100	530659005	3570	3570	3570	3570	0
258	20240112	171000	530659005	3570	3570	3570	3570	0
259	20240112	170900	530659005	3570	3570	3570	3570	0
260	20240112	170800	530659005	3570	3570	3570	3570	0
261	20240112	170700	530659005	3570	3570	3570	3570	0
262	20240112	170600	530659005	3570	3570	3570	3570	0
263	20240112	170500	530659005	3570	3570	3570	3570	0
264	20240112	170400	530659005	3570	3570	3570	3570	0
265	20240112	170300	530659005	3570	3570	3570	3570	0
266	20240112	170200	530659005	3570	3570	3570	3570	0
267	20240112	170100	530659005	3570	3570	3570	3570	0
268	20240112	170000	530659005	3570	3570	3570	3570	0
269	20240112	165900	530659005	3570	3570	3570	3570	0
270	20240112	165800	530659005	3570	3570	3570	3570	0
271	20240112	165700	530659005	3570	3570	3570	3570	0
272	20240112	165600	530659005	3570	3570	3570	3570	1792
273	20240112	165500	530659005	3570	3570	3570	3570	0
274	20240112	165400	530659005	3570	3570	3570	3570	0
275	20240112	165300	530659005	3570	3570	3570	3570	0
276	20240112	165200	530659005	3570	3570	3570	3570	0
277	20240112	165100	530659005	3570	3570	3570	3570	0
278	20240112	165000	530659005	3570	3570	3570	3570	0
279	20240112	164900	530659005	3570	3570	3570	3570	0
280	20240112	164800	530659005	3570	3570	3570	3570	0
281	20240112	164700	530659005	3570	3570	3570	3570	0
282	20240112	164600	530659005	3570	3570	3570	3570	0
283	20240112	164500	530659005	3570	3570	3570	3570	0
284	20240112	164400	530659005	3570	3570	3570	3570	0
285	20240112	164300	530659005	3570	3570	3570	3570	0
286	20240112	164200	530659005	3570	3570	3570	3570	0
287	20240112	164100	530659005	3570	3570	3570	3570	0
288	20240112	164000	530659005	3570	3570	3570	3570	0
289	20240112	163900	530659005	3570	3570	3570	3570	0
290	20240112	163800	530659005	3570	3570	3570	3570	0
291	20240112	163700	530659005	3570	3570	3570	3570	0
292	20240112	163600	530659005	3570	3570	3570	3570	0
293	20240112	163500	530659005	3570	3570	3570	3570	0
294	20240112	163400	530659005	3570	3570	3570	3570	0
295	20240112	163300	530659005	3570	3570	3570	3570	0
296	20240112	163200	530659005	3570	3570	3570	3570	0
297	20240112	163100	530659005	3570	3570	3570	3570	0
298	20240112	163000	530659005	3570	3570	3570	3570	0
299	20240112	162900	530659005	3570	3570	3570	3570	0
300	20240112	162800	530659005	3570	3570	3570	3570	0
301	20240112	162700	530659005	3570	3570	3570	3570	0
302	20240112	162600	530659005	3570	3570	3570	3570	1792
303	20240112	162500	530659005	3570	3570	3570	3570	0
304	20240112	162400	530659005	3570	3570	3570	3570	0
305	20240112	162300	530659005	3570	3570	3570	3570	0
306	20240112	162200	530659005	3570	3570	3570	3570	0
307	20240112	162100	530659005	3570	3570	3570	3570	0
308	20240112	162000	530659005	3570	3570	3570	3570	0
309	20240112	161900	530659005	3570	3570	3570	3570	0
310	20240112	161800	530659005	3570	3570	3570	3570	0
311	20240112	161700	530659005	3570	3570	3570	3570	0
312	20240112	161600	530659005	3570	3570	3570	3570	0
313	20240112	161500	530659005	3570	3570	3570	3570	0
314	20240112	161400	530659005	3570	3570	3570	3570	0
315	20240112	161300	530659005	3570	3570	3570	3570	0
316	20240112	161200	530659005	3570	3570	3570	3570	0
317	20240112	161100	530659005	3570	3570	3570	3570	0
318	20240112	161000	530659005	3570	3570	3570	3570	0
319	20240112	160900	530659005	3570	3570	3570	3570	0
320	20240112	160800	530659005	3570	3570	3570	3570	0
321	20240112	160700	530659005	3570	3570	3570	3570	0
322	20240112	160600	530659005	3570	3570	3570	3570	0
323	20240112	160500	530659005	3570	3570	3570	3570	0
324	20240112	160400	530659005	3570	3570	3570	3570	0
325	20240112	160300	530659005	3570	3570	3570	3570	0
326	20240112	160200	530659005	3570	3570	3570	3570	0
327	20240112	160100	530659005	3570	3570	3570	3570	0
328	20240112	160000	530659005	3570	3570	3570	3570	0
329	20240112	155900	530659005	3570	3570	3570	3570	0
330	20240112	155800	530659005	3570	3570	3570	3570	0
331	20240112	155700	530659005	3570	3570	3570	3570	0
332	20240112	155600	530659005	3570	3570	3570	3570	1792
333	20240112	155500	530659005	3570	3570	3570	3570	0
334	20240112	155400	530659005	3570	3570	3570	3570	0
335	20240112	155300	530659005	3570	3570	3570	3570	0
336	20240112	155200	530659005	3570	3570	3570	3570	0
337	20240112	155100	530659005	3570	3570	3570	3570	0
338	20240112	155000	530659005	3570	3570	3570	3570	0
339	20240112	154900	530659005	3570	3570	3570	3570	0
340	20240112	154800	530659005	3570	3570	3570	3570	0
341	20240112	154700	530659005	3570	3570	3570	3570	0
342	20240112	154600	530659005	3570	3570	3570	3570	0
343	20240112	154500	530659005	3570	3570	3570	3570	0
344	20240112	154400	530659005	3570	3570	3570	3570	0
345	20240112	154300	530659005	3570	3570	3570	3570	0
346	20240112	154200	530659005	3570	3570	3570	3570	0
347	20240112	154100	530659005	3570	3570	3570	3570	0
348	20240112	154000	530659005	3570	3570	3570	3570	0
349	20240112	153900	530659005	3570	3570	3570	3570	0
350	20240112	153800	530659005	3570	3570	3570	3570	0
351	20240112	153700	530659005	3570	3570	3570	3570	0
352	20240112	153600	530659005	3570	3570	3570	3570	0
353	20240112	153500	530659005	3570	3570	3570	3570	0
354	20240112	153400	530659005	3570	3570	3570	3570	0
355	20240112	153300	530659005	3570	3570	3570	3570	0
356	20240112	153200	530659005	3570	3570	3570	3570	0
357	20240112	153100	530659005	3570	3570	3570	3570	0
358	20240112	153000	530659005	3570	3570	3570	3570	1792
359	20240112	152900	524261565	3540	3540	3540	3540	0
360	20240112	152800	524261565	3540	3540	3540	3540	0
361	20240112	152700	524261565	3540	3540	3540	3540	0
362	20240112	152600	524261565	3540	3540	3540	3540	0
363	20240112	152500	524261565	3540	3540	3540	3540	0
364	20240112	152400	524261565	3540	3540	3540	3540	0
365	20240112	152300	524261565	3540	3540	3540	3540	0
366	20240112	152200	524261565	3540	3540	3540	3540	0
367	20240112	152100	524261565	3540	3540	3540	3540	0
368	20240112	152000	524261565	3540	3540	3540	3540	0
369	20240112	151900	524261565	3540	3535	3540	3535	470
370	20240112	151800	522600075	3535	3535	3535	3535	0
371	20240112	151700	522600075	3535	3540	3540	3530	2310
372	20240112	151600	514437105	3535	3535	3535	3535	0
373	20240112	151500	514437105	3535	3535	3535	3535	100
374	20240112	151400	514083605	3535	3535	3535	3535	1
375	20240112	151300	514080070	3535	3535	3535	3535	10
376	20240112	151200	514044720	3535	3535	3535	3535	50
377	20240112	151100	513867970	3535	3535	3535	3535	1
378	20240112	151000	513864435	3535	3535	3535	3535	25
379	20240112	150900	513776060	3540	3540	3540	3540	0
380	20240112	150800	513776060	3540	3540	3540	3540	0
381	20240112	150700	513776060	3540	3535	3540	3535	101
382	20240112	150600	513419020	3540	3540	3540	3535	5
383	20240112	150500	513401335	3535	3535	3535	3535	212
384	20240112	150400	512651915	3535	3535	3535	3535	0
385	20240112	150300	512651915	3535	3535	3535	3535	110
386	20240112	150200	512263065	3535	3535	3535	3535	20
387	20240112	150100	512192365	3535	3535	3535	3535	0
388	20240112	150000	512192365	3535	3535	3535	3535	1
389	20240112	145900	512188830	3530	3535	3535	3530	4
390	20240112	145800	512174705	3530	3540	3540	3530	36
391	20240112	145700	512047325	3540	3540	3540	3540	0
392	20240112	145600	512047325	3540	3540	3540	3540	0
393	20240112	145500	512047325	3540	3535	3540	3535	62
394	20240112	145400	511828150	3530	3535	3535	3530	239
395	20240112	145300	510983410	3535	3530	3535	3530	17
396	20240112	145200	510923395	3535	3535	3535	3535	1
397	20240112	145100	510919860	3530	3530	3530	3530	365
398	20240112	145000	509631410	3530	3530	3530	3530	1
399	20240112	144900	509627880	3530	3530	3530	3530	1
400	20240112	144800	509624350	3525	3525	3525	3525	3
401	20240112	144700	509613775	3530	3530	3530	3530	0
402	20240112	144600	509613775	3530	3530	3530	3530	12
403	20240112	144500	509571415	3530	3530	3530	3530	0
404	20240112	144400	509571415	3530	3530	3530	3530	345
405	20240112	144300	508353565	3530	3530	3530	3530	300
406	20240112	144200	507294565	3530	3530	3530	3530	0
407	20240112	144100	507294565	3530	3525	3530	3525	770
408	20240112	144000	504579190	3530	3530	3530	3530	20
409	20240112	143900	504508590	3530	3530	3530	3530	44
410	20240112	143800	504353270	3530	3530	3530	3525	271
411	20240112	143700	503396725	3530	3530	3530	3530	0
412	20240112	143600	503396725	3530	3530	3530	3530	39
413	20240112	143500	503259055	3530	3525	3530	3525	149
414	20240112	143400	502733330	3525	3525	3525	3525	241
415	20240112	143300	501883805	3525	3525	3525	3525	37
416	20240112	143200	501753380	3525	3525	3525	3525	0
417	20240112	143100	501753380	3525	3525	3525	3525	0
418	20240112	143000	501753380	3525	3525	3525	3525	0
419	20240112	142900	501753380	3525	3525	3525	3525	32
420	20240112	142800	501640580	3520	3520	3520	3520	5
421	20240112	142700	501622980	3525	3525	3525	3525	7
422	20240112	142600	501598305	3530	3530	3530	3530	1
423	20240112	142500	501594775	3520	3520	3520	3520	0
424	20240112	142400	501594775	3520	3520	3520	3520	0
425	20240112	142300	501594775	3520	3520	3520	3520	0
426	20240112	142200	501594775	3520	3520	3520	3520	0
427	20240112	142100	501594775	3520	3520	3520	3520	0
428	20240112	142000	501594775	3520	3525	3525	3520	10000
429	20240112	141900	466370195	3525	3525	3525	3525	0
430	20240112	141800	466370195	3525	3525	3525	3525	0
431	20240112	141700	466370195	3525	3525	3525	3525	0
432	20240112	141600	466370195	3525	3525	3525	3525	600
433	20240112	141500	464255195	3530	3530	3530	3530	93
434	20240112	141400	463926905	3530	3530	3530	3530	0
435	20240112	141300	463926905	3530	3530	3530	3530	1
436	20240112	141200	463923375	3530	3530	3530	3530	65
437	20240112	141100	463693925	3525	3525	3525	3525	1
438	20240112	141000	463690400	3525	3525	3525	3525	0
439	20240112	140900	463690400	3525	3525	3525	3525	0
440	20240112	140800	463690400	3525	3530	3530	3525	75
441	20240112	140700	463425720	3520	3520	3520	3520	0
442	20240112	140600	463425720	3520	3520	3520	3520	0
443	20240112	140500	463425720	3520	3520	3520	3520	0
444	20240112	140400	463425720	3520	3520	3520	3520	0
445	20240112	140300	463425720	3520	3520	3520	3520	100
446	20240112	140200	463073720	3520	3525	3525	3520	1200
447	20240112	140100	458845295	3525	3525	3525	3525	0
448	20240112	140000	458845295	3525	3525	3525	3525	0
449	20240112	135900	458845295	3525	3525	3525	3525	70
450	20240112	135800	458598545	3525	3525	3525	3525	0
451	20240112	135700	458598545	3525	3525	3525	3525	0
452	20240112	135600	458598545	3525	3525	3525	3525	99
453	20240112	135500	458249570	3525	3525	3525	3525	0
454	20240112	135400	458249570	3525	3525	3525	3525	100
455	20240112	135300	457897070	3525	3525	3525	3525	0
456	20240112	135200	457897070	3525	3525	3525	3525	0
457	20240112	135100	457897070	3525	3525	3525	3525	0
458	20240112	135000	457897070	3525	3525	3525	3525	0
459	20240112	134900	457897070	3525	3525	3525	3525	0
460	20240112	134800	457897070	3525	3525	3525	3525	0
461	20240112	134700	457897070	3525	3525	3525	3525	0
462	20240112	134600	457897070	3525	3525	3525	3525	0
463	20240112	134500	457897070	3525	3525	3525	3525	0
464	20240112	134400	457897070	3525	3525	3525	3525	0
465	20240112	134300	457897070	3525	3525	3525	3525	0
466	20240112	134200	457897070	3525	3525	3525	3525	160
467	20240112	134100	457333070	3520	3520	3520	3520	0
468	20240112	134000	457333070	3520	3520	3520	3520	0
469	20240112	133900	457333070	3520	3520	3520	3520	0
470	20240112	133800	457333070	3520	3520	3520	3520	0
471	20240112	133700	457333070	3520	3520	3520	3520	0
472	20240112	133600	457333070	3520	3520	3520	3520	0
473	20240112	133500	457333070	3520	3520	3520	3520	400
474	20240112	133400	455925070	3520	3520	3520	3520	0
475	20240112	133300	455925070	3520	3520	3520	3520	4045
476	20240112	133200	441686670	3525	3525	3525	3525	963
477	20240112	133100	438292095	3525	3525	3525	3525	1052
478	20240112	133000	434583795	3525	3525	3525	3525	2189
479	20240112	132900	426867570	3525	3525	3525	3525	5
480	20240112	132800	426849945	3520	3520	3520	3520	0
481	20240112	132700	426849945	3520	3520	3520	3520	100
482	20240112	132600	426497945	3525	3525	3525	3525	0
483	20240112	132500	426497945	3525	3525	3525	3525	0
484	20240112	132400	426497945	3525	3525	3525	3525	11
485	20240112	132300	426459170	3520	3520	3520	3520	929
486	20240112	132200	423189090	3525	3535	3535	3525	2115
487	20240112	132100	415733705	3525	3525	3525	3525	0
488	20240112	132000	415733705	3525	3525	3525	3525	0
489	20240112	131900	415733705	3525	3525	3525	3525	443
490	20240112	131800	414172130	3525	3530	3530	3525	2923
491	20240112	131700	403868055	3530	3530	3530	3530	100
492	20240112	131600	403515055	3530	3530	3530	3530	290
493	20240112	131500	402491355	3525	3525	3525	3525	43
494	20240112	131400	402339780	3525	3525	3525	3525	0
495	20240112	131300	402339780	3525	3525	3525	3525	1763
496	20240112	131200	396125205	3535	3535	3535	3535	2
497	20240112	131100	396118135	3525	3530	3530	3525	5092
498	20240112	131000	378145925	3530	3530	3530	3530	716
499	20240112	130900	375618445	3530	3530	3530	3530	1789
500	20240112	130800	369303275	3530	3530	3530	3530	0
501	20240112	130700	369303275	3530	3530	3530	3530	0
502	20240112	130600	369303275	3530	3530	3530	3530	0
503	20240112	130500	369303275	3530	3530	3530	3530	0
504	20240112	130400	369303275	3530	3530	3530	3530	0
505	20240112	130300	369303275	3530	3530	3530	3530	0
506	20240112	130200	369303275	3530	3530	3530	3530	1000
507	20240112	130100	365773275	3535	3535	3535	3535	30
508	20240112	130000	365667225	3540	3540	3540	3540	1
509	20240112	125900	365663685	3535	3535	3535	3535	10
510	20240112	125800	365628335	3545	3545	3545	3545	0
511	20240112	125700	365628335	3545	3545	3545	3545	0
512	20240112	125600	365628335	3545	3545	3545	3545	0
513	20240112	125500	365628335	3545	3545	3545	3545	110
514	20240112	125400	365238385	3535	3535	3535	3535	0
515	20240112	125300	365238385	3535	3535	3535	3535	10
516	20240112	125200	365203035	3530	3530	3530	3530	100
517	20240112	125100	364850035	3535	3535	3535	3535	0
518	20240112	125000	364850035	3535	3535	3535	3530	145
519	20240112	124900	364337695	3535	3535	3535	3535	105
520	20240112	124800	363966520	3535	3535	3535	3535	0
521	20240112	124700	363966520	3535	3535	3535	3535	30
522	20240112	124600	363860470	3530	3530	3530	3530	0
523	20240112	124500	363860470	3530	3530	3530	3530	0
524	20240112	124400	363860470	3530	3535	3535	3530	1697
525	20240112	124300	357862845	3535	3535	3535	3535	0
526	20240112	124200	357862845	3535	3535	3535	3535	0
527	20240112	124100	357862845	3535	3535	3535	3535	55
528	20240112	124000	357668420	3535	3535	3535	3535	575
529	20240112	123900	355635795	3535	3535	3535	3535	300
530	20240112	123800	354575295	3535	3540	3540	3535	974
531	20240112	123700	351132175	3535	3535	3535	3535	0
532	20240112	123600	351132175	3535	3535	3535	3535	500
533	20240112	123500	349364675	3535	3535	3535	3535	0
534	20240112	123400	349364675	3535	3535	3535	3535	0
535	20240112	123300	349364675	3535	3535	3535	3535	0
536	20240112	123200	349364675	3535	3535	3535	3535	0
537	20240112	123100	349364675	3535	3535	3535	3535	0
538	20240112	123000	349364675	3535	3535	3535	3535	0
539	20240112	122900	349364675	3535	3540	3540	3535	1677
540	20240112	122800	343431480	3540	3540	3540	3540	1059
541	20240112	122700	339682620	3545	3545	3545	3545	0
542	20240112	122600	339682620	3545	3545	3545	3545	159
543	20240112	122500	339118965	3545	3545	3545	3545	0
544	20240112	122400	339118965	3545	3545	3545	3545	50
545	20240112	122300	338941715	3545	3545	3545	3545	0
546	20240112	122200	338941715	3545	3545	3545	3545	0
547	20240112	122100	338941715	3545	3545	3545	3545	0
548	20240112	122000	338941715	3545	3545	3545	3545	1
549	20240112	121900	338938170	3560	3560	3560	3560	0
550	20240112	121800	338938170	3560	3560	3560	3560	0
551	20240112	121700	338938170	3560	3560	3560	3560	0
552	20240112	121600	338938170	3560	3560	3560	3560	0
553	20240112	121500	338938170	3560	3560	3560	3560	0
554	20240112	121400	338938170	3560	3560	3560	3560	0
555	20240112	121300	338938170	3560	3560	3560	3560	0
556	20240112	121200	338938170	3560	3560	3560	3560	16
557	20240112	121100	338881210	3545	3545	3545	3545	0
558	20240112	121000	338881210	3545	3550	3550	3545	76
559	20240112	120900	338611415	3560	3560	3560	3560	0
560	20240112	120800	338611415	3560	3560	3560	3560	0
561	20240112	120700	338611415	3560	3560	3560	3560	0
562	20240112	120600	338611415	3560	3560	3560	3560	0
563	20240112	120500	338611415	3560	3560	3560	3560	1
564	20240112	120400	338607855	3550	3550	3550	3550	0
565	20240112	120300	338607855	3550	3550	3550	3550	0
566	20240112	120200	338607855	3550	3550	3550	3550	0
567	20240112	120100	338607855	3550	3550	3550	3550	0
568	20240112	120000	338607855	3550	3550	3550	3550	0
569	20240112	115900	338607855	3550	3550	3550	3550	34
570	20240112	115800	338487155	3550	3550	3550	3550	0
571	20240112	115700	338487155	3550	3550	3550	3550	1
572	20240112	115600	338483605	3550	3550	3550	3550	0
573	20240112	115500	338483605	3550	3550	3550	3550	0
574	20240112	115400	338483605	3550	3550	3550	3550	0
575	20240112	115300	338483605	3550	3550	3550	3550	0
576	20240112	115200	338483605	3550	3550	3550	3550	0
577	20240112	115100	338483605	3550	3550	3550	3550	50
578	20240112	115000	338306105	3555	3555	3555	3555	0
579	20240112	114900	338306105	3555	3555	3555	3555	0
580	20240112	114800	338306105	3555	3555	3555	3555	41
581	20240112	114700	338160350	3555	3555	3555	3555	0
582	20240112	114600	338160350	3555	3555	3555	3555	168
583	20240112	114500	337563110	3555	3555	3555	3555	0
584	20240112	114400	337563110	3555	3555	3555	3555	0
585	20240112	114300	337563110	3555	3555	3555	3555	0
586	20240112	114200	337563110	3555	3555	3555	3555	0
587	20240112	114100	337563110	3555	3555	3555	3555	0
588	20240112	114000	337563110	3555	3540	3555	3540	260
589	20240112	113900	336640170	3560	3560	3560	3560	0
590	20240112	113800	336640170	3560	3560	3560	3560	0
591	20240112	113700	336640170	3560	3560	3560	3560	1
592	20240112	113600	336636610	3535	3540	3540	3535	1383
593	20240112	113500	331747675	3560	3560	3560	3560	0
594	20240112	113400	331747675	3560	3560	3560	3560	0
595	20240112	113300	331747675	3560	3560	3560	3560	0
596	20240112	113200	331747675	3560	3560	3560	3560	0
597	20240112	113100	331747675	3560	3560	3560	3560	1
598	20240112	113000	331744115	3535	3535	3535	3535	0
599	20240112	112900	331744115	3535	3535	3535	3535	0
600	20240112	112800	331744115	3535	3535	3535	3535	400
601	20240112	112700	330330115	3535	3535	3535	3535	151
602	20240112	112600	329796330	3540	3545	3545	3540	470
603	20240112	112500	328132500	3540	3540	3540	3540	0
604	20240112	112400	328132500	3540	3540	3540	3540	400
605	20240112	112300	326716500	3540	3545	3545	3540	853
606	20240112	112200	323693965	3545	3555	3555	3545	2081
607	20240112	112100	316306625	3560	3560	3560	3560	301
608	20240112	112000	315235065	3560	3560	3560	3560	0
609	20240112	111900	315235065	3560	3560	3560	3560	0
610	20240112	111800	315235065	3560	3560	3560	3560	0
611	20240112	111700	315235065	3560	3560	3560	3560	40
612	20240112	111600	315092665	3560	3560	3560	3560	0
613	20240112	111500	315092665	3560	3555	3560	3550	2365
614	20240112	111400	306693855	3560	3560	3560	3560	50
615	20240112	111300	306515855	3550	3550	3550	3550	0
616	20240112	111200	306515855	3550	3550	3550	3550	0
617	20240112	111100	306515855	3550	3550	3550	3550	106
618	20240112	111000	306139555	3550	3550	3550	3550	0
619	20240112	110900	306139555	3550	3550	3550	3550	198
620	20240112	110800	305436655	3550	3550	3550	3550	0
621	20240112	110700	305436655	3550	3555	3555	3550	2205
622	20240112	110600	297603420	3560	3560	3560	3560	0
623	20240112	110500	297603420	3560	3560	3560	3560	1
624	20240112	110400	297599860	3555	3555	3555	3555	535
625	20240112	110300	295697935	3550	3550	3550	3550	0
626	20240112	110200	295697935	3550	3550	3550	3550	30
627	20240112	110100	295591435	3550	3550	3550	3550	0
628	20240112	110000	295591435	3550	3550	3550	3550	0
629	20240112	105900	295591435	3550	3555	3555	3550	909
630	20240112	105800	292363890	3570	3570	3570	3570	0
631	20240112	105700	292363890	3570	3570	3570	3570	1
632	20240112	105600	292360320	3570	3570	3570	3570	1
633	20240112	105500	292356750	3550	3550	3550	3550	0
634	20240112	105400	292356750	3550	3550	3550	3550	1
635	20240112	105300	292353200	3570	3570	3570	3570	2803
636	20240112	105200	282346490	3570	3570	3570	3570	0
637	20240112	105100	282346490	3570	3570	3570	3570	1
638	20240112	105000	282342920	3555	3555	3555	3555	100
639	20240112	104900	281987420	3570	3570	3570	3570	0
640	20240112	104800	281987420	3570	3565	3570	3565	1101
641	20240112	104700	278062350	3565	3570	3570	3565	31
642	20240112	104600	277951830	3550	3550	3550	3550	0
643	20240112	104500	277951830	3550	3550	3550	3550	0
644	20240112	104400	277951830	3550	3550	3550	3550	2
645	20240112	104300	277944730	3575	3575	3575	3575	140
646	20240112	104200	277444230	3575	3570	3575	3570	208
647	20240112	104100	276701665	3570	3550	3570	3550	2458
648	20240112	104000	267970780	3555	3550	3555	3550	644
649	20240112	103900	265684080	3550	3550	3550	3550	0
650	20240112	103800	265684080	3550	3550	3550	3550	1
651	20240112	103700	265680530	3550	3530	3550	3530	51
652	20240112	103600	265499980	3525	3530	3530	3525	4005
653	20240112	103500	251376755	3555	3555	3555	3555	102
654	20240112	103400	251014145	3530	3530	3530	3530	15
655	20240112	103300	250961195	3555	3555	3555	3555	100
656	20240112	103200	250605695	3555	3550	3555	3550	1440
657	20240112	103100	245491495	3550	3550	3550	3550	0
658	20240112	103000	245491495	3550	3550	3550	3530	962
659	20240112	102900	242078395	3530	3530	3530	3530	892
660	20240112	102800	238929635	3550	3550	3550	3550	0
661	20240112	102700	238929635	3550	3550	3550	3550	0
662	20240112	102600	238929635	3550	3540	3550	3540	719
663	20240112	102500	236384365	3540	3540	3540	3540	110
664	20240112	102400	235994965	3530	3530	3530	3530	0
665	20240112	102300	235994965	3530	3530	3530	3530	0
666	20240112	102200	235994965	3530	3530	3530	3530	0
667	20240112	102100	235994965	3530	3530	3530	3530	0
668	20240112	102000	235994965	3530	3530	3530	3530	0
669	20240112	101900	235994965	3530	3530	3530	3530	0
670	20240112	101800	235994965	3530	3530	3540	3530	1002
671	20240112	101700	232457895	3520	3520	3520	3520	0
672	20240112	101600	232457895	3520	3520	3520	3520	50
673	20240112	101500	232281895	3520	3520	3520	3520	0
674	20240112	101400	232281895	3520	3520	3520	3520	0
675	20240112	101300	232281895	3520	3525	3525	3520	108
676	20240112	101200	231901660	3520	3525	3525	3520	41
677	20240112	101100	231757140	3525	3525	3525	3525	422
678	20240112	101000	230269590	3530	3530	3530	3530	100
679	20240112	100900	229916590	3525	3530	3530	3525	125
680	20240112	100800	229475480	3530	3530	3530	3530	19
681	20240112	100700	229408410	3530	3530	3530	3530	1
682	20240112	100600	229404880	3530	3530	3530	3530	2
683	20240112	100500	229397820	3530	3530	3530	3530	1
684	20240112	100400	229394290	3530	3530	3530	3530	2
685	20240112	100300	229387230	3515	3515	3515	3515	0
686	20240112	100200	229387230	3515	3515	3515	3515	0
687	20240112	100100	229387230	3515	3515	3515	3515	3000
688	20240112	100000	218842230	3515	3515	3515	3515	0
689	20240112	095900	218842230	3515	3515	3515	3515	100
690	20240112	095800	218490730	3515	3515	3515	3515	70
691	20240112	095700	218244680	3515	3520	3520	3515	2028
692	20240112	095600	211110560	3520	3520	3525	3520	6165
693	20240112	095500	189409660	3520	3525	3525	3520	1771
694	20240112	095400	183169735	3525	3525	3525	3525	10
695	20240112	095300	183134485	3525	3530	3530	3525	2516
696	20240112	095200	174264530	3545	3545	3545	3545	0
697	20240112	095100	174264530	3545	3545	3545	3545	0
698	20240112	095000	174264530	3545	3550	3550	3545	6
699	20240112	094900	174243255	3530	3530	3530	3530	547
700	20240112	094800	172312345	3530	3535	3535	3530	1064
701	20240112	094700	168554150	3540	3540	3540	3540	0
702	20240112	094600	168554150	3540	3540	3540	3540	1460
703	20240112	094500	163385750	3545	3545	3545	3545	1
704	20240112	094400	163382205	3560	3560	3560	3560	1
705	20240112	094300	163378645	3560	3560	3560	3560	1
706	20240112	094200	163375085	3540	3540	3540	3540	9
707	20240112	094100	163343225	3550	3550	3550	3550	311
708	20240112	094000	162239175	3560	3540	3560	3540	6
709	20240112	093900	162217835	3550	3550	3550	3550	1500
710	20240112	093800	156892835	3550	3550	3550	3550	201
711	20240112	093700	156179285	3525	3530	3535	3525	4945
712	20240112	093600	138731115	3535	3535	3535	3535	111
713	20240112	093500	138338730	3530	3535	3555	3530	3559
714	20240112	093400	125762210	3540	3550	3550	3540	1139
715	20240112	093300	121724965	3555	3550	3555	3550	10
716	20240112	093200	121689445	3550	3550	3550	3550	27
717	20240112	093100	121593595	3550	3550	3550	3550	2986
718	20240112	093000	110993295	3555	3555	3555	3555	0
719	20240112	092900	110993295	3555	3535	3555	3535	316
720	20240112	092800	109873915	3540	3540	3540	3540	1054
721	20240112	092700	106142755	3540	3550	3570	3535	5348
722	20240112	092600	87199390	3550	3555	3570	3550	533
723	20240112	092500	85306205	3550	3555	3555	3550	2097
724	20240112	092400	77857395	3570	3570	3570	3570	0
725	20240112	092300	77857395	3570	3570	3570	3570	1
726	20240112	092200	77853825	3555	3560	3560	3555	234
727	20240112	092100	77021950	3555	3555	3555	3555	85
728	20240112	092000	76719775	3555	3555	3555	3555	15
729	20240112	091900	76666450	3550	3570	3570	3550	4002
730	20240112	091800	62415345	3565	3565	3565	3565	0
731	20240112	091700	62415345	3565	3570	3585	3565	1279
732	20240112	091600	57855010	3565	3595	3595	3565	1529
733	20240112	091500	52394185	3580	3580	3580	3580	104
734	20240112	091400	52021865	3585	3595	3595	3585	3125
735	20240112	091300	40803620	3590	3590	3590	3590	0
736	20240112	091200	40803620	3590	3615	3635	3590	996
737	20240112	091100	37187510	3635	3600	3635	3600	141
738	20240112	091000	36679870	3580	3575	3585	3575	659
739	20240112	090900	34322670	3590	3625	3625	3590	329
740	20240112	090800	33141420	3625	3625	3625	3625	1
741	20240112	090700	33137795	3605	3605	3605	3605	0
742	20240112	090600	33137795	3605	3625	3625	3605	61
743	20240112	090500	32917870	3600	3630	3630	3600	2488
744	20240112	090400	23915305	3640	3620	3640	3620	2001
745	20240112	090300	16631685	3630	3635	3670	3630	1783
746	20240112	090200	10146255	3640	3645	3660	3640	1916
747	20240112	090100	3168020	3650	3650	3650	3645	864
748	20240112	090000	14620	3655	3655	3655	3655	4