KissMeData/393210/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	212800	566688355	4150	4150	4150	4150	1495
3	20240117	212700	566688355	4150	4150	4150	4150	0
4	20240117	212600	566688355	4150	4150	4150	4150	0
5	20240117	212500	566688355	4150	4150	4150	4150	0
6	20240117	212400	566688355	4150	4150	4150	4150	0
7	20240117	212300	566688355	4150	4150	4150	4150	0
8	20240117	212200	566688355	4150	4150	4150	4150	0
9	20240117	212100	566688355	4150	4150	4150	4150	0
10	20240117	212000	566688355	4150	4150	4150	4150	0
11	20240117	211900	566688355	4150	4150	4150	4150	0
12	20240117	211800	566688355	4150	4150	4150	4150	0
13	20240117	211700	566688355	4150	4150	4150	4150	0
14	20240117	211600	566688355	4150	4150	4150	4150	0
15	20240117	211500	566688355	4150	4150	4150	4150	0
16	20240117	211400	566688355	4150	4150	4150	4150	0
17	20240117	211300	566688355	4150	4150	4150	4150	0
18	20240117	211200	566688355	4150	4150	4150	4150	0
19	20240117	211100	566688355	4150	4150	4150	4150	0
20	20240117	211000	566688355	4150	4150	4150	4150	0
21	20240117	210900	566688355	4150	4150	4150	4150	0
22	20240117	210800	566688355	4150	4150	4150	4150	0
23	20240117	210700	566688355	4150	4150	4150	4150	0
24	20240117	210600	566688355	4150	4150	4150	4150	0
25	20240117	210500	566688355	4150	4150	4150	4150	0
26	20240117	210400	566688355	4150	4150	4150	4150	0
27	20240117	210300	566688355	4150	4150	4150	4150	0
28	20240117	210200	566688355	4150	4150	4150	4150	0
29	20240117	210100	566688355	4150	4150	4150	4150	0
30	20240117	210000	566688355	4150	4150	4150	4150	0
31	20240117	205900	566688355	4150	4150	4150	4150	0
32	20240117	205800	566688355	4150	4150	4150	4150	1495
33	20240117	205700	566688355	4150	4150	4150	4150	0
34	20240117	205600	566688355	4150	4150	4150	4150	0
35	20240117	205500	566688355	4150	4150	4150	4150	0
36	20240117	205400	566688355	4150	4150	4150	4150	0
37	20240117	205300	566688355	4150	4150	4150	4150	0
38	20240117	205200	566688355	4150	4150	4150	4150	0
39	20240117	205100	566688355	4150	4150	4150	4150	0
40	20240117	205000	566688355	4150	4150	4150	4150	0
41	20240117	204900	566688355	4150	4150	4150	4150	0
42	20240117	204800	566688355	4150	4150	4150	4150	0
43	20240117	204700	566688355	4150	4150	4150	4150	0
44	20240117	204600	566688355	4150	4150	4150	4150	0
45	20240117	204500	566688355	4150	4150	4150	4150	0
46	20240117	204400	566688355	4150	4150	4150	4150	0
47	20240117	204300	566688355	4150	4150	4150	4150	0
48	20240117	204200	566688355	4150	4150	4150	4150	0
49	20240117	204100	566688355	4150	4150	4150	4150	0
50	20240117	204000	566688355	4150	4150	4150	4150	0
51	20240117	203900	566688355	4150	4150	4150	4150	0
52	20240117	203800	566688355	4150	4150	4150	4150	0
53	20240117	203700	566688355	4150	4150	4150	4150	0
54	20240117	203600	566688355	4150	4150	4150	4150	0
55	20240117	203500	566688355	4150	4150	4150	4150	0
56	20240117	203400	566688355	4150	4150	4150	4150	0
57	20240117	203300	566688355	4150	4150	4150	4150	0
58	20240117	203200	566688355	4150	4150	4150	4150	0
59	20240117	203100	566688355	4150	4150	4150	4150	0
60	20240117	203000	566688355	4150	4150	4150	4150	0
61	20240117	202900	566688355	4150	4150	4150	4150	0
62	20240117	202800	566688355	4150	4150	4150	4150	1495
63	20240117	202700	566688355	4150	4150	4150	4150	0
64	20240117	202600	566688355	4150	4150	4150	4150	0
65	20240117	202500	566688355	4150	4150	4150	4150	0
66	20240117	202400	566688355	4150	4150	4150	4150	0
67	20240117	202300	566688355	4150	4150	4150	4150	0
68	20240117	202200	566688355	4150	4150	4150	4150	0
69	20240117	202100	566688355	4150	4150	4150	4150	0
70	20240117	202000	566688355	4150	4150	4150	4150	0
71	20240117	201900	566688355	4150	4150	4150	4150	0
72	20240117	201800	566688355	4150	4150	4150	4150	0
73	20240117	201700	566688355	4150	4150	4150	4150	0
74	20240117	201600	566688355	4150	4150	4150	4150	0
75	20240117	201500	566688355	4150	4150	4150	4150	0
76	20240117	201400	566688355	4150	4150	4150	4150	0
77	20240117	201300	566688355	4150	4150	4150	4150	0
78	20240117	201200	566688355	4150	4150	4150	4150	0
79	20240117	201100	566688355	4150	4150	4150	4150	0
80	20240117	201000	566688355	4150	4150	4150	4150	0
81	20240117	200900	566688355	4150	4150	4150	4150	0
82	20240117	200800	566688355	4150	4150	4150	4150	0
83	20240117	200700	566688355	4150	4150	4150	4150	0
84	20240117	200600	566688355	4150	4150	4150	4150	0
85	20240117	200500	566688355	4150	4150	4150	4150	0
86	20240117	200400	566688355	4150	4150	4150	4150	0
87	20240117	200300	566688355	4150	4150	4150	4150	0
88	20240117	200200	566688355	4150	4150	4150	4150	0
89	20240117	200100	566688355	4150	4150	4150	4150	0
90	20240117	200000	566688355	4150	4150	4150	4150	0
91	20240117	195900	566688355	4150	4150	4150	4150	0
92	20240117	195800	566688355	4150	4150	4150	4150	1495
93	20240117	195700	566688355	4150	4150	4150	4150	0
94	20240117	195600	566688355	4150	4150	4150	4150	0
95	20240117	195500	566688355	4150	4150	4150	4150	0
96	20240117	195400	566688355	4150	4150	4150	4150	0
97	20240117	195300	566688355	4150	4150	4150	4150	0
98	20240117	195200	566688355	4150	4150	4150	4150	0
99	20240117	195100	566688355	4150	4150	4150	4150	0
100	20240117	195000	566688355	4150	4150	4150	4150	0
101	20240117	194900	566688355	4150	4150	4150	4150	0
102	20240117	194800	566688355	4150	4150	4150	4150	0
103	20240117	194700	566688355	4150	4150	4150	4150	0
104	20240117	194600	566688355	4150	4150	4150	4150	0
105	20240117	194500	566688355	4150	4150	4150	4150	0
106	20240117	194400	566688355	4150	4150	4150	4150	0
107	20240117	194300	566688355	4150	4150	4150	4150	0
108	20240117	194200	566688355	4150	4150	4150	4150	0
109	20240117	194100	566688355	4150	4150	4150	4150	0
110	20240117	194000	566688355	4150	4150	4150	4150	0
111	20240117	193900	566688355	4150	4150	4150	4150	0
112	20240117	193800	566688355	4150	4150	4150	4150	0
113	20240117	193700	566688355	4150	4150	4150	4150	0
114	20240117	193600	566688355	4150	4150	4150	4150	0
115	20240117	193500	566688355	4150	4150	4150	4150	0
116	20240117	193400	566688355	4150	4150	4150	4150	0
117	20240117	193300	566688355	4150	4150	4150	4150	0
118	20240117	193200	566688355	4150	4150	4150	4150	0
119	20240117	193100	566688355	4150	4150	4150	4150	0
120	20240117	193000	566688355	4150	4150	4150	4150	0
121	20240117	192900	566688355	4150	4150	4150	4150	0
122	20240117	192800	566688355	4150	4150	4150	4150	1495
123	20240117	192700	566688355	4150	4150	4150	4150	0
124	20240117	192600	566688355	4150	4150	4150	4150	0
125	20240117	192500	566688355	4150	4150	4150	4150	0
126	20240117	192400	566688355	4150	4150	4150	4150	0
127	20240117	192300	566688355	4150	4150	4150	4150	0
128	20240117	192200	566688355	4150	4150	4150	4150	0
129	20240117	192100	566688355	4150	4150	4150	4150	0
130	20240117	192000	566688355	4150	4150	4150	4150	0
131	20240117	191900	566688355	4150	4150	4150	4150	0
132	20240117	191800	566688355	4150	4150	4150	4150	0
133	20240117	191700	566688355	4150	4150	4150	4150	0
134	20240117	191600	566688355	4150	4150	4150	4150	0
135	20240117	191500	566688355	4150	4150	4150	4150	0
136	20240117	191400	566688355	4150	4150	4150	4150	0
137	20240117	191300	566688355	4150	4150	4150	4150	0
138	20240117	191200	566688355	4150	4150	4150	4150	0
139	20240117	191100	566688355	4150	4150	4150	4150	0
140	20240117	191000	566688355	4150	4150	4150	4150	0
141	20240117	190900	566688355	4150	4150	4150	4150	0
142	20240117	190800	566688355	4150	4150	4150	4150	0
143	20240117	190700	566688355	4150	4150	4150	4150	0
144	20240117	190600	566688355	4150	4150	4150	4150	0
145	20240117	190500	566688355	4150	4150	4150	4150	0
146	20240117	190400	566688355	4150	4150	4150	4150	0
147	20240117	190300	566688355	4150	4150	4150	4150	0
148	20240117	190200	566688355	4150	4150	4150	4150	0
149	20240117	190100	566688355	4150	4150	4150	4150	0
150	20240117	190000	566688355	4150	4150	4150	4150	0
151	20240117	185900	566688355	4150	4150	4150	4150	0
152	20240117	185800	566688355	4150	4150	4150	4150	1495
153	20240117	185700	566688355	4150	4150	4150	4150	0
154	20240117	185600	566688355	4150	4150	4150	4150	0
155	20240117	185500	566688355	4150	4150	4150	4150	0
156	20240117	185400	566688355	4150	4150	4150	4150	0
157	20240117	185300	566688355	4150	4150	4150	4150	0
158	20240117	185200	566688355	4150	4150	4150	4150	0
159	20240117	185100	566688355	4150	4150	4150	4150	0
160	20240117	185000	566688355	4150	4150	4150	4150	0
161	20240117	184900	566688355	4150	4150	4150	4150	0
162	20240117	184800	566688355	4150	4150	4150	4150	0
163	20240117	184700	566688355	4150	4150	4150	4150	0
164	20240117	184600	566688355	4150	4150	4150	4150	0
165	20240117	184500	566688355	4150	4150	4150	4150	0
166	20240117	184400	566688355	4150	4150	4150	4150	0
167	20240117	184300	566688355	4150	4150	4150	4150	0
168	20240117	184200	566688355	4150	4150	4150	4150	0
169	20240117	184100	566688355	4150	4150	4150	4150	0
170	20240117	184000	566688355	4150	4150	4150	4150	0
171	20240117	183900	566688355	4150	4150	4150	4150	0
172	20240117	183800	566688355	4150	4150	4150	4150	0
173	20240117	183700	566688355	4150	4150	4150	4150	0
174	20240117	183600	566688355	4150	4150	4150	4150	0
175	20240117	183500	566688355	4150	4150	4150	4150	0
176	20240117	183400	566688355	4150	4150	4150	4150	0
177	20240117	183300	566688355	4150	4150	4150	4150	0
178	20240117	183200	566688355	4150	4150	4150	4150	0
179	20240117	183100	566688355	4150	4150	4150	4150	0
180	20240117	183000	566688355	4150	4150	4150	4150	0
181	20240117	182900	566688355	4150	4150	4150	4150	0
182	20240117	182800	566688355	4150	4150	4150	4150	1495
183	20240117	182700	566688355	4150	4150	4150	4150	0
184	20240117	182600	566688355	4150	4150	4150	4150	0
185	20240117	182500	566688355	4150	4150	4150	4150	0
186	20240117	182400	566688355	4150	4150	4150	4150	0
187	20240117	182300	566688355	4150	4150	4150	4150	0
188	20240117	182200	566688355	4150	4150	4150	4150	0
189	20240117	182100	566688355	4150	4150	4150	4150	0
190	20240117	182000	566688355	4150	4150	4150	4150	0
191	20240117	181900	566688355	4150	4150	4150	4150	0
192	20240117	181800	566688355	4150	4150	4150	4150	0
193	20240117	181700	566688355	4150	4150	4150	4150	0
194	20240117	181600	566688355	4150	4150	4150	4150	0
195	20240117	181500	566688355	4150	4150	4150	4150	0
196	20240117	181400	566688355	4150	4150	4150	4150	0
197	20240117	181300	566688355	4150	4150	4150	4150	0
198	20240117	181200	566688355	4150	4150	4150	4150	0
199	20240117	181100	566688355	4150	4150	4150	4150	0
200	20240117	181000	566688355	4150	4150	4150	4150	0
201	20240117	180900	566688355	4150	4150	4150	4150	0
202	20240117	180800	566688355	4150	4150	4150	4150	0
203	20240117	180700	566688355	4150	4150	4150	4150	0
204	20240117	180600	566688355	4150	4150	4150	4150	0
205	20240117	180500	566688355	4150	4150	4150	4150	0
206	20240117	180400	566688355	4150	4150	4150	4150	0
207	20240117	180300	566688355	4150	4150	4150	4150	0
208	20240117	180200	566688355	4150	4150	4150	4150	0
209	20240117	180100	566688355	4150	4150	4150	4150	0
210	20240117	180000	566688355	4150	4150	4150	4150	0
211	20240117	175900	566688355	4150	4150	4150	4150	0
212	20240117	175800	566688355	4150	4150	4150	4150	1495
213	20240117	175700	566688355	4150	4150	4150	4150	0
214	20240117	175600	566688355	4150	4150	4150	4150	0
215	20240117	175500	566688355	4150	4150	4150	4150	0
216	20240117	175400	566688355	4150	4150	4150	4150	0
217	20240117	175300	566688355	4150	4150	4150	4150	0
218	20240117	175200	566688355	4150	4150	4150	4150	0
219	20240117	175100	566688355	4150	4150	4150	4150	0
220	20240117	175000	566688355	4150	4150	4150	4150	0
221	20240117	174900	566688355	4150	4150	4150	4150	0
222	20240117	174800	566688355	4150	4150	4150	4150	0
223	20240117	174700	566688355	4150	4150	4150	4150	0
224	20240117	174600	566688355	4150	4150	4150	4150	0
225	20240117	174500	566688355	4150	4150	4150	4150	0
226	20240117	174400	566688355	4150	4150	4150	4150	0
227	20240117	174300	566688355	4150	4150	4150	4150	0
228	20240117	174200	566688355	4150	4150	4150	4150	0
229	20240117	174100	566688355	4150	4150	4150	4150	0
230	20240117	174000	566688355	4150	4150	4150	4150	0
231	20240117	173900	566688355	4150	4150	4150	4150	0
232	20240117	173800	566688355	4150	4150	4150	4150	0
233	20240117	173700	566688355	4150	4150	4150	4150	0
234	20240117	173600	566688355	4150	4150	4150	4150	0
235	20240117	173500	566688355	4150	4150	4150	4150	0
236	20240117	173400	566688355	4150	4150	4150	4150	0
237	20240117	173300	566688355	4150	4150	4150	4150	0
238	20240117	173200	566688355	4150	4150	4150	4150	0
239	20240117	173100	566688355	4150	4150	4150	4150	0
240	20240117	173000	566688355	4150	4150	4150	4150	0
241	20240117	172900	566688355	4150	4150	4150	4150	0
242	20240117	172800	566688355	4150	4150	4150	4150	1495
243	20240117	172700	566688355	4150	4150	4150	4150	0
244	20240117	172600	566688355	4150	4150	4150	4150	0
245	20240117	172500	566688355	4150	4150	4150	4150	0
246	20240117	172400	566688355	4150	4150	4150	4150	0
247	20240117	172300	566688355	4150	4150	4150	4150	0
248	20240117	172200	566688355	4150	4150	4150	4150	0
249	20240117	172100	566688355	4150	4150	4150	4150	0
250	20240117	172000	566688355	4150	4150	4150	4150	0
251	20240117	171900	566688355	4150	4150	4150	4150	0
252	20240117	171800	566688355	4150	4150	4150	4150	0
253	20240117	171700	566688355	4150	4150	4150	4150	0
254	20240117	171600	566688355	4150	4150	4150	4150	0
255	20240117	171500	566688355	4150	4150	4150	4150	0
256	20240117	171400	566688355	4150	4150	4150	4150	0
257	20240117	171300	566688355	4150	4150	4150	4150	0
258	20240117	171200	566688355	4150	4150	4150	4150	0
259	20240117	171100	566688355	4150	4150	4150	4150	0
260	20240117	171000	566688355	4150	4150	4150	4150	0
261	20240117	170900	566688355	4150	4150	4150	4150	0
262	20240117	170800	566688355	4150	4150	4150	4150	0
263	20240117	170700	566688355	4150	4150	4150	4150	0
264	20240117	170600	566688355	4150	4150	4150	4150	0
265	20240117	170500	566688355	4150	4150	4150	4150	0
266	20240117	170400	566688355	4150	4150	4150	4150	0
267	20240117	170300	566688355	4150	4150	4150	4150	0
268	20240117	170200	566688355	4150	4150	4150	4150	0
269	20240117	170100	566688355	4150	4150	4150	4150	0
270	20240117	170000	566688355	4150	4150	4150	4150	0
271	20240117	165900	566688355	4150	4150	4150	4150	0
272	20240117	165800	566688355	4150	4150	4150	4150	1495
273	20240117	165700	566688355	4150	4150	4150	4150	0
274	20240117	165600	566688355	4150	4150	4150	4150	0
275	20240117	165500	566688355	4150	4150	4150	4150	0
276	20240117	165400	566688355	4150	4150	4150	4150	0
277	20240117	165300	566688355	4150	4150	4150	4150	0
278	20240117	165200	566688355	4150	4150	4150	4150	0
279	20240117	165100	566688355	4150	4150	4150	4150	0
280	20240117	165000	566688355	4150	4150	4150	4150	0
281	20240117	164900	566688355	4150	4150	4150	4150	0
282	20240117	164800	566688355	4150	4150	4150	4150	0
283	20240117	164700	566688355	4150	4150	4150	4150	0
284	20240117	164600	566688355	4150	4150	4150	4150	0
285	20240117	164500	566688355	4150	4150	4150	4150	0
286	20240117	164400	566688355	4150	4150	4150	4150	0
287	20240117	164300	566688355	4150	4150	4150	4150	0
288	20240117	164200	566688355	4150	4150	4150	4150	0
289	20240117	164100	566688355	4150	4150	4150	4150	0
290	20240117	164000	566688355	4150	4150	4150	4150	0
291	20240117	163900	566688355	4150	4150	4150	4150	0
292	20240117	163800	566688355	4150	4150	4150	4150	0
293	20240117	163700	566688355	4150	4150	4150	4150	0
294	20240117	163600	566688355	4150	4150	4150	4150	0
295	20240117	163500	566688355	4150	4150	4150	4150	0
296	20240117	163400	566688355	4150	4150	4150	4150	0
297	20240117	163300	566688355	4150	4150	4150	4150	0
298	20240117	163200	566688355	4150	4150	4150	4150	0
299	20240117	163100	566688355	4150	4150	4150	4150	0
300	20240117	163000	566688355	4150	4150	4150	4150	0
301	20240117	162900	566688355	4150	4150	4150	4150	0
302	20240117	162800	566688355	4150	4150	4150	4150	1495
303	20240117	162700	566688355	4150	4150	4150	4150	0
304	20240117	162600	566688355	4150	4150	4150	4150	0
305	20240117	162500	566688355	4150	4150	4150	4150	0
306	20240117	162400	566688355	4150	4150	4150	4150	0
307	20240117	162300	566688355	4150	4150	4150	4150	0
308	20240117	162200	566688355	4150	4150	4150	4150	0
309	20240117	162100	566688355	4150	4150	4150	4150	0
310	20240117	162000	566688355	4150	4150	4150	4150	0
311	20240117	161900	566688355	4150	4150	4150	4150	0
312	20240117	161800	566688355	4150	4150	4150	4150	0
313	20240117	161700	566688355	4150	4150	4150	4150	0
314	20240117	161600	566688355	4150	4150	4150	4150	0
315	20240117	161500	566688355	4150	4150	4150	4150	0
316	20240117	161400	566688355	4150	4150	4150	4150	0
317	20240117	161300	566688355	4150	4150	4150	4150	0
318	20240117	161200	566688355	4150	4150	4150	4150	0
319	20240117	161100	566688355	4150	4150	4150	4150	0
320	20240117	161000	566688355	4150	4150	4150	4150	0
321	20240117	160900	566688355	4150	4150	4150	4150	0
322	20240117	160800	566688355	4150	4150	4150	4150	0
323	20240117	160700	566688355	4150	4150	4150	4150	0
324	20240117	160600	566688355	4150	4150	4150	4150	0
325	20240117	160500	566688355	4150	4150	4150	4150	0
326	20240117	160400	566688355	4150	4150	4150	4150	0
327	20240117	160300	566688355	4150	4150	4150	4150	0
328	20240117	160200	566688355	4150	4150	4150	4150	0
329	20240117	160100	566688355	4150	4150	4150	4150	0
330	20240117	160000	566688355	4150	4150	4150	4150	0
331	20240117	155900	566688355	4150	4150	4150	4150	0
332	20240117	155800	566688355	4150	4150	4150	4150	1495
333	20240117	155700	566688355	4150	4150	4150	4150	0
334	20240117	155600	566688355	4150	4150	4150	4150	0
335	20240117	155500	566688355	4150	4150	4150	4150	0
336	20240117	155400	566688355	4150	4150	4150	4150	0
337	20240117	155300	566688355	4150	4150	4150	4150	0
338	20240117	155200	566688355	4150	4150	4150	4150	0
339	20240117	155100	566688355	4150	4150	4150	4150	0
340	20240117	155000	566688355	4150	4150	4150	4150	0
341	20240117	154900	566688355	4150	4150	4150	4150	0
342	20240117	154800	566688355	4150	4150	4150	4150	0
343	20240117	154700	566688355	4150	4150	4150	4150	0
344	20240117	154600	566688355	4150	4150	4150	4150	0
345	20240117	154500	566688355	4150	4150	4150	4150	0
346	20240117	154400	566688355	4150	4150	4150	4150	0
347	20240117	154300	566688355	4150	4150	4150	4150	0
348	20240117	154200	566688355	4150	4150	4150	4150	0
349	20240117	154100	566688355	4150	4150	4150	4150	0
350	20240117	154000	566688355	4150	4150	4150	4150	0
351	20240117	153900	566688355	4150	4150	4150	4150	0
352	20240117	153800	566688355	4150	4150	4150	4150	0
353	20240117	153700	566688355	4150	4150	4150	4150	0
354	20240117	153600	566688355	4150	4150	4150	4150	0
355	20240117	153500	566688355	4150	4150	4150	4150	0
356	20240117	153400	566688355	4150	4150	4150	4150	0
357	20240117	153300	566688355	4150	4150	4150	4150	0
358	20240117	153200	566688355	4150	4150	4150	4150	0
359	20240117	153100	566688355	4150	4150	4150	4150	0
360	20240117	153000	566688355	4150	4150	4150	4150	1495
361	20240117	152900	560484105	4175	4175	4175	4175	0
362	20240117	152800	560484105	4175	4175	4175	4175	0
363	20240117	152700	560484105	4175	4175	4175	4175	0
364	20240117	152600	560484105	4175	4175	4175	4175	0
365	20240117	152500	560484105	4175	4175	4175	4175	0
366	20240117	152400	560484105	4175	4175	4175	4175	0
367	20240117	152300	560484105	4175	4175	4175	4175	0
368	20240117	152200	560484105	4175	4175	4175	4175	0
369	20240117	152100	560484105	4175	4175	4175	4175	0
370	20240117	152000	560484105	4175	4175	4175	4175	0
371	20240117	151900	560484105	4175	4175	4175	4175	195
372	20240117	151800	559669980	4175	4170	4175	4170	49
373	20240117	151700	559465500	4155	4155	4155	4155	0
374	20240117	151600	559465500	4155	4160	4160	4155	51
375	20240117	151500	559253350	4160	4165	4165	4160	500
376	20240117	151400	557173230	4165	4170	4170	4155	999
377	20240117	151300	553017400	4160	4165	4165	4160	204
378	20240117	151200	552168660	4165	4160	4165	4160	1005
379	20240117	151100	547987835	4165	4165	4165	4165	1002
380	20240117	151000	543814505	4160	4160	4160	4160	0
381	20240117	150900	543814505	4160	4160	4160	4160	50
382	20240117	150800	543606505	4160	4160	4165	4160	62
383	20240117	150700	543348465	4160	4140	4160	4140	549
384	20240117	150600	541069585	4145	4145	4150	4145	207
385	20240117	150500	540211455	4145	4140	4145	4140	106
386	20240117	150400	539772325	4135	4135	4135	4135	304
387	20240117	150300	538515285	4135	4135	4140	4135	28
388	20240117	150200	538399455	4140	4140	4140	4140	71
389	20240117	150100	538105515	4130	4130	4130	4130	0
390	20240117	150000	538105515	4130	4135	4135	4130	616
391	20240117	145900	535558515	4135	4140	4140	4135	3
392	20240117	145800	535546105	4135	4135	4135	4135	0
393	20240117	145700	535546105	4135	4135	4135	4135	10
394	20240117	145600	535504755	4135	4135	4135	4135	0
395	20240117	145500	535504755	4135	4135	4135	4135	89
396	20240117	145400	535136740	4130	4130	4130	4130	0
397	20240117	145300	535136740	4130	4130	4130	4130	0
398	20240117	145200	535136740	4130	4130	4130	4130	0
399	20240117	145100	535136740	4130	4130	4130	4130	100
400	20240117	145000	534723740	4125	4125	4125	4125	0
401	20240117	144900	534723740	4125	4125	4125	4125	0
402	20240117	144800	534723740	4125	4125	4125	4125	267
403	20240117	144700	533622365	4130	4130	4130	4125	5032
404	20240117	144600	512842705	4150	4150	4150	4150	1
405	20240117	144500	512838555	4130	4130	4130	4130	0
406	20240117	144400	512838555	4130	4130	4130	4130	0
407	20240117	144300	512838555	4130	4130	4130	4130	0
408	20240117	144200	512838555	4130	4130	4130	4130	0
409	20240117	144100	512838555	4130	4140	4140	4130	1000
410	20240117	144000	508706480	4145	4145	4145	4145	200
411	20240117	143900	507877480	4155	4155	4155	4155	0
412	20240117	143800	507877480	4155	4155	4155	4155	0
413	20240117	143700	507877480	4155	4155	4155	4155	12
414	20240117	143600	507827620	4150	4150	4150	4150	0
415	20240117	143500	507827620	4150	4155	4155	4150	2
416	20240117	143400	507819315	4130	4130	4130	4130	0
417	20240117	143300	507819315	4130	4135	4135	4130	1000
418	20240117	143200	503689200	4130	4130	4130	4130	1
419	20240117	143100	503685070	4130	4130	4130	4130	0
420	20240117	143000	503685070	4130	4130	4130	4130	0
421	20240117	142900	503685070	4130	4130	4130	4130	40
422	20240117	142800	503519870	4130	4130	4130	4130	0
423	20240117	142700	503519870	4130	4130	4130	4130	0
424	20240117	142600	503519870	4130	4145	4145	4130	2123
425	20240117	142500	494738280	4140	4140	4140	4140	0
426	20240117	142400	494738280	4140	4140	4140	4140	0
427	20240117	142300	494738280	4140	4140	4140	4140	0
428	20240117	142200	494738280	4140	4145	4145	4140	93
429	20240117	142100	494353105	4165	4165	4165	4165	20
430	20240117	142000	494269805	4165	4165	4165	4165	0
431	20240117	141900	494269805	4165	4165	4165	4165	0
432	20240117	141800	494269805	4165	4165	4165	4165	0
433	20240117	141700	494269805	4165	4165	4165	4165	0
434	20240117	141600	494269805	4165	4150	4165	4150	1105
435	20240117	141500	489683605	4150	4150	4150	4150	0
436	20240117	141400	489683605	4150	4155	4155	4150	820
437	20240117	141300	486277505	4155	4155	4155	4155	0
438	20240117	141200	486277505	4155	4155	4155	4155	0
439	20240117	141100	486277505	4155	4155	4155	4155	504
440	20240117	141000	484183385	4160	4160	4160	4160	0
441	20240117	140900	484183385	4160	4160	4160	4160	200
442	20240117	140800	483351385	4155	4155	4155	4155	0
443	20240117	140700	483351385	4155	4155	4155	4155	0
444	20240117	140600	483351385	4155	4170	4170	4155	150
445	20240117	140500	482727720	4165	4165	4165	4165	50
446	20240117	140400	482519470	4165	4165	4165	4165	22
447	20240117	140300	482427840	4155	4155	4155	4155	20
448	20240117	140200	482344740	4155	4155	4155	4155	8
449	20240117	140100	482311500	4155	4155	4155	4155	0
450	20240117	140000	482311500	4155	4155	4155	4155	1
451	20240117	135900	482307345	4155	4155	4155	4155	1
452	20240117	135800	482303190	4150	4150	4150	4150	15
453	20240117	135700	482240940	4150	4150	4150	4150	0
454	20240117	135600	482240940	4150	4150	4150	4150	0
455	20240117	135500	482240940	4150	4150	4150	4150	0
456	20240117	135400	482240940	4150	4150	4150	4150	0
457	20240117	135300	482240940	4150	4160	4160	4150	214
458	20240117	135200	481351140	4160	4160	4160	4160	0
459	20240117	135100	481351140	4160	4165	4165	4160	27
460	20240117	135000	481238695	4165	4165	4165	4165	11
461	20240117	134900	481192880	4145	4145	4145	4145	0
462	20240117	134800	481192880	4145	4145	4145	4145	50
463	20240117	134700	480985630	4145	4145	4145	4145	0
464	20240117	134600	480985630	4145	4165	4165	4145	267
465	20240117	134500	479877355	4165	4165	4165	4165	0
466	20240117	134400	479877355	4165	4160	4165	4160	104
467	20240117	134300	479444710	4140	4140	4140	4140	0
468	20240117	134200	479444710	4140	4140	4140	4140	95
469	20240117	134100	479051410	4140	4140	4140	4140	1575
470	20240117	134000	472530910	4140	4140	4140	4140	8
471	20240117	133900	472497790	4140	4155	4155	4140	3159
472	20240117	133800	459412280	4160	4160	4160	4160	50
473	20240117	133700	459204280	4160	4160	4160	4160	0
474	20240117	133600	459204280	4160	4160	4160	4160	0
475	20240117	133500	459204280	4160	4160	4160	4160	3
476	20240117	133400	459191800	4145	4145	4145	4145	0
477	20240117	133300	459191800	4145	4145	4145	4145	0
478	20240117	133200	459191800	4145	4145	4145	4145	0
479	20240117	133100	459191800	4145	4145	4145	4145	4
480	20240117	133000	459175220	4145	4155	4155	4145	300
481	20240117	132900	457931250	4160	4160	4160	4160	30
482	20240117	132800	457806450	4160	4155	4160	4155	308
483	20240117	132700	456526210	4160	4160	4160	4160	0
484	20240117	132600	456526210	4160	4160	4160	4160	0
485	20240117	132500	456526210	4160	4160	4160	4160	0
486	20240117	132400	456526210	4160	4160	4160	4160	300
487	20240117	132300	455278210	4150	4150	4150	4150	0
488	20240117	132200	455278210	4150	4155	4155	4150	92
489	20240117	132100	454896160	4150	4150	4150	4150	0
490	20240117	132000	454896160	4150	4150	4150	4150	390
491	20240117	131900	453277660	4145	4145	4145	4145	0
492	20240117	131800	453277660	4145	4145	4145	4145	0
493	20240117	131700	453277660	4145	4145	4145	4145	0
494	20240117	131600	453277660	4145	4145	4145	4145	100
495	20240117	131500	452863160	4145	4145	4145	4145	0
496	20240117	131400	452863160	4145	4145	4145	4145	200
497	20240117	131300	452034160	4145	4145	4145	4145	0
498	20240117	131200	452034160	4145	4145	4145	4145	105
499	20240117	131100	451598935	4150	4160	4160	4150	1029
500	20240117	131000	447328535	4150	4150	4150	4150	200
501	20240117	130900	446498535	4150	4150	4150	4150	60
502	20240117	130800	446249535	4150	4150	4150	4150	1
503	20240117	130700	446245385	4150	4150	4150	4150	48
504	20240117	130600	446046185	4150	4155	4155	4150	50
505	20240117	130500	445838675	4150	4150	4150	4150	0
506	20240117	130400	445838675	4150	4150	4150	4150	50
507	20240117	130300	445631175	4165	4160	4165	4160	40
508	20240117	130200	445464600	4155	4155	4155	4155	0
509	20240117	130100	445464600	4155	4155	4155	4155	0
510	20240117	130000	445464600	4155	4155	4155	4155	0
511	20240117	125900	445464600	4155	4155	4155	4155	0
512	20240117	125800	445464600	4155	4155	4155	4155	122
513	20240117	125700	444957690	4160	4160	4160	4160	0
514	20240117	125600	444957690	4160	4160	4160	4160	0
515	20240117	125500	444957690	4160	4165	4165	4160	104
516	20240117	125400	444525030	4160	4160	4160	4160	0
517	20240117	125300	444525030	4160	4160	4160	4160	0
518	20240117	125200	444525030	4160	4160	4160	4160	777
519	20240117	125100	441292710	4175	4175	4175	4175	0
520	20240117	125000	441292710	4175	4160	4175	4160	117
521	20240117	124900	440805020	4160	4145	4160	4145	490
522	20240117	124800	438770670	4140	4140	4140	4140	0
523	20240117	124700	438770670	4140	4140	4140	4140	58
524	20240117	124600	438530550	4140	4145	4145	4140	307
525	20240117	124500	437259210	4145	4145	4145	4145	5
526	20240117	124400	437238485	4145	4145	4145	4145	3
527	20240117	124300	437226050	4135	4135	4135	4135	0
528	20240117	124200	437226050	4135	4140	4140	4135	3100
529	20240117	124100	424394550	4145	4145	4145	4145	2
530	20240117	124000	424386260	4140	4140	4140	4140	5
531	20240117	123900	424365560	4140	4140	4140	4140	0
532	20240117	123800	424365560	4140	4140	4140	4140	0
533	20240117	123700	424365560	4140	4140	4140	4140	2
534	20240117	123600	424357280	4140	4150	4150	4140	2350
535	20240117	123500	414621530	4155	4160	4160	4155	442
536	20240117	123400	412785015	4160	4160	4160	4160	50
537	20240117	123300	412577015	4160	4160	4160	4160	100
538	20240117	123200	412161015	4160	4160	4160	4160	5
539	20240117	123100	412140215	4160	4160	4160	4160	110
540	20240117	123000	411682615	4160	4155	4160	4155	21
541	20240117	122900	411595260	4155	4155	4155	4155	114
542	20240117	122800	411121590	4160	4160	4160	4160	85
543	20240117	122700	410767990	4170	4170	4170	4170	0
544	20240117	122600	410767990	4170	4170	4170	4170	82
545	20240117	122500	410426050	4170	4170	4170	4170	124
546	20240117	122400	409908970	4150	4150	4150	4150	100
547	20240117	122300	409493970	4145	4145	4145	4145	0
548	20240117	122200	409493970	4145	4145	4145	4145	0
549	20240117	122100	409493970	4145	4145	4145	4145	0
550	20240117	122000	409493970	4145	4145	4145	4145	0
551	20240117	121900	409493970	4145	4145	4145	4145	0
552	20240117	121800	409493970	4145	4145	4145	4145	0
553	20240117	121700	409493970	4145	4145	4145	4145	0
554	20240117	121600	409493970	4145	4140	4145	4140	365
555	20240117	121500	407981055	4145	4145	4145	4145	1354
556	20240117	121400	402368725	4145	4155	4155	4145	40
557	20240117	121300	402202825	4155	4155	4155	4155	20
558	20240117	121200	402119725	4175	4175	4175	4175	1001
559	20240117	121100	397940550	4175	4175	4175	4175	3
560	20240117	121000	397928025	4175	4175	4175	4175	0
561	20240117	120900	397928025	4175	4175	4175	4175	0
562	20240117	120800	397928025	4175	4175	4175	4175	0
563	20240117	120700	397928025	4175	4175	4175	4175	0
564	20240117	120600	397928025	4175	4175	4175	4175	0
565	20240117	120500	397928025	4175	4155	4175	4140	934
566	20240117	120400	394050615	4165	4165	4165	4165	200
567	20240117	120300	393217615	4155	4155	4155	4155	75
568	20240117	120200	392905990	4165	4165	4165	4165	2
569	20240117	120100	392897660	4160	4160	4160	4160	21
570	20240117	120000	392810300	4160	4165	4165	4160	110
571	20240117	115900	392352200	4150	4150	4150	4150	0
572	20240117	115800	392352200	4150	4150	4150	4150	0
573	20240117	115700	392352200	4150	4150	4150	4150	0
574	20240117	115600	392352200	4150	4150	4150	4150	100
575	20240117	115500	391937200	4150	4150	4150	4150	0
576	20240117	115400	391937200	4150	4150	4150	4150	1
577	20240117	115300	391933050	4150	4160	4165	4150	113
578	20240117	115200	391462875	4160	4165	4165	4160	62
579	20240117	115100	391204780	4165	4170	4170	4165	75
580	20240117	115000	390892355	4170	4145	4170	4145	356
581	20240117	114900	389415915	4150	4150	4150	4150	2
582	20240117	114800	389407615	4150	4150	4150	4150	4
583	20240117	114700	389391015	4145	4145	4145	4145	0
584	20240117	114600	389391015	4145	4145	4145	4140	2600
585	20240117	114500	378624015	4150	4150	4150	4150	1
586	20240117	114400	378619865	4145	4145	4145	4145	0
587	20240117	114300	378619865	4145	4160	4170	4145	505
588	20240117	114200	376517790	4160	4160	4160	4160	1
589	20240117	114100	376513630	4160	4165	4165	4150	9829
590	20240117	114000	335686385	4165	4175	4175	4165	6067
591	20240117	113900	310392970	4175	4175	4175	4175	0
592	20240117	113800	310392970	4175	4175	4175	4175	0
593	20240117	113700	310392970	4175	4180	4180	4175	77
594	20240117	113600	310071490	4180	4175	4180	4175	237
595	20240117	113500	309081830	4175	4175	4175	4175	0
596	20240117	113400	309081830	4175	4175	4175	4175	118
597	20240117	113300	308589180	4180	4180	4180	4180	150
598	20240117	113200	307962180	4180	4180	4180	4180	23
599	20240117	113100	307866040	4175	4175	4175	4175	0
600	20240117	113000	307866040	4175	4180	4180	4175	1173
601	20240117	112900	302963005	4185	4185	4185	4185	793
602	20240117	112800	299644300	4185	4185	4185	4185	55
603	20240117	112700	299414125	4185	4185	4185	4185	50
604	20240117	112600	299204875	4190	4190	4190	4190	13
605	20240117	112500	299150405	4190	4185	4190	4180	227
606	20240117	112400	298201500	4185	4185	4185	4185	0
607	20240117	112300	298201500	4185	4185	4185	4185	0
608	20240117	112200	298201500	4185	4190	4190	4185	438
609	20240117	112100	296366845	4190	4190	4190	4190	0
610	20240117	112000	296366845	4190	4190	4190	4190	30
611	20240117	111900	296241145	4190	4185	4190	4185	101
612	20240117	111800	295817960	4185	4185	4185	4185	274
613	20240117	111700	294671270	4190	4190	4190	4190	1
614	20240117	111600	294667080	4190	4190	4190	4190	974
615	20240117	111500	290586020	4190	4190	4190	4190	0
616	20240117	111400	290586020	4190	4190	4190	4190	0
617	20240117	111300	290586020	4190	4190	4190	4190	0
618	20240117	111200	290586020	4190	4190	4190	4190	73
619	20240117	111100	290280150	4195	4195	4195	4195	647
620	20240117	111000	287565985	4195	4195	4195	4195	0
621	20240117	110900	287565985	4195	4195	4195	4195	0
622	20240117	110800	287565985	4195	4195	4195	4195	0
623	20240117	110700	287565985	4195	4195	4195	4195	1
624	20240117	110600	287561790	4190	4190	4190	4190	0
625	20240117	110500	287561790	4190	4190	4190	4190	0
626	20240117	110400	287561790	4190	4200	4200	4190	2916
627	20240117	110300	275331345	4215	4215	4215	4215	0
628	20240117	110200	275331345	4215	4215	4215	4215	0
629	20240117	110100	275331345	4215	4215	4215	4215	0
630	20240117	110000	275331345	4215	4200	4215	4200	197
631	20240117	105900	274503930	4200	4205	4205	4200	3001
632	20240117	105800	261899725	4205	4205	4205	4205	25
633	20240117	105700	261794600	4205	4205	4205	4205	27
634	20240117	105600	261681065	4205	4205	4205	4205	0
635	20240117	105500	261681065	4205	4205	4205	4205	0
636	20240117	105400	261681065	4205	4205	4205	4205	104
637	20240117	105300	261243745	4205	4205	4205	4205	1
638	20240117	105200	261239540	4200	4200	4200	4200	0
639	20240117	105100	261239540	4200	4200	4200	4200	0
640	20240117	105000	261239540	4200	4205	4205	4200	390
641	20240117	104900	259601400	4205	4205	4205	4205	0
642	20240117	104800	259601400	4205	4205	4205	4205	99
643	20240117	104700	259185105	4200	4205	4205	4200	278
644	20240117	104600	258016215	4205	4205	4205	4205	5
645	20240117	104500	257995190	4215	4215	4215	4215	2
646	20240117	104400	257986760	4215	4210	4215	4210	302
647	20240117	104300	256714985	4230	4230	4230	4230	23
648	20240117	104200	256617695	4230	4230	4230	4230	0
649	20240117	104100	256617695	4230	4210	4230	4210	1048
650	20240117	104000	252185615	4230	4230	4230	4230	10
651	20240117	103900	252143315	4210	4210	4210	4210	0
652	20240117	103800	252143315	4210	4210	4210	4210	100
653	20240117	103700	251722315	4210	4210	4210	4210	28
654	20240117	103600	251604435	4220	4220	4220	4220	0
655	20240117	103500	251604435	4220	4220	4220	4220	0
656	20240117	103400	251604435	4220	4220	4220	4220	0
657	20240117	103300	251604435	4220	4220	4220	4210	121
658	20240117	103200	251093835	4220	4220	4220	4220	0
659	20240117	103100	251093835	4220	4220	4220	4220	0
660	20240117	103000	251093835	4220	4220	4220	4220	0
661	20240117	102900	251093835	4220	4220	4220	4220	0
662	20240117	102800	251093835	4220	4230	4230	4220	209
663	20240117	102700	250211775	4230	4230	4230	4230	8
664	20240117	102600	250177935	4235	4235	4235	4235	3
665	20240117	102500	250165230	4240	4240	4240	4240	0
666	20240117	102400	250165230	4240	4240	4240	4240	0
667	20240117	102300	250165230	4240	4235	4240	4235	1062
668	20240117	102200	245665145	4235	4225	4235	4200	1971
669	20240117	102100	237378530	4225	4225	4225	4225	22
670	20240117	102000	237285580	4205	4205	4205	4205	320
671	20240117	101900	235939980	4205	4205	4205	4205	0
672	20240117	101800	235939980	4205	4205	4205	4205	11
673	20240117	101700	235893725	4225	4225	4225	4225	1
674	20240117	101600	235889500	4210	4210	4210	4210	658
675	20240117	101500	233119320	4225	4225	4225	4225	5
676	20240117	101400	233098195	4205	4215	4215	4205	3152
677	20240117	101300	219831365	4240	4215	4240	4215	13
678	20240117	101200	219776495	4210	4210	4210	4210	0
679	20240117	101100	219776495	4210	4210	4210	4210	0
680	20240117	101000	219776495	4210	4210	4210	4210	1288
681	20240117	100900	214354015	4210	4225	4225	4210	4909
682	20240117	100800	193656870	4230	4230	4230	4230	42
683	20240117	100700	193479210	4235	4240	4240	4235	144
684	20240117	100600	192869365	4245	4245	4245	4245	0
685	20240117	100500	192869365	4245	4245	4245	4245	1
686	20240117	100400	192865120	4245	4245	4245	4240	178
687	20240117	100300	192110245	4245	4250	4250	4245	3
688	20240117	100200	192097505	4250	4250	4250	4250	5
689	20240117	100100	192076255	4250	4280	4280	4250	113
690	20240117	100000	191595850	4255	4255	4255	4255	0
691	20240117	095900	191595850	4255	4255	4255	4255	118
692	20240117	095800	191093760	4260	4265	4265	4260	148
693	20240117	095700	190462965	4260	4260	4260	4260	0
694	20240117	095600	190462965	4260	4260	4260	4260	500
695	20240117	095500	188332965	4280	4280	4280	4280	0
696	20240117	095400	188332965	4280	4280	4280	4280	4
697	20240117	095300	188315845	4280	4270	4280	4270	213
698	20240117	095200	187404215	4255	4255	4255	4255	60
699	20240117	095100	187148915	4260	4265	4265	4260	540
700	20240117	095000	184846015	4265	4270	4270	4265	1015
701	20240117	094900	180514465	4280	4280	4280	4280	0
702	20240117	094800	180514465	4280	4280	4280	4280	1
703	20240117	094700	180510185	4280	4280	4280	4280	0
704	20240117	094600	180510185	4280	4280	4280	4280	89
705	20240117	094500	180129265	4270	4270	4270	4270	2
706	20240117	094400	180120725	4255	4255	4255	4255	0
707	20240117	094300	180120725	4255	4250	4265	4250	7762
708	20240117	094200	147038205	4250	4250	4250	4250	0
709	20240117	094100	147038205	4250	4250	4250	4250	0
710	20240117	094000	147038205	4250	4240	4250	4240	29
711	20240117	093900	146915065	4240	4240	4240	4240	5
712	20240117	093800	146893865	4240	4240	4240	4240	3
713	20240117	093700	146881145	4220	4220	4220	4220	0
714	20240117	093600	146881145	4220	4225	4225	4220	37
715	20240117	093500	146724900	4220	4220	4220	4220	0
716	20240117	093400	146724900	4220	4220	4220	4220	567
717	20240117	093300	144332160	4220	4220	4220	4220	417
718	20240117	093200	142572420	4220	4225	4225	4220	1718
719	20240117	093100	135322400	4220	4220	4220	4220	5
720	20240117	093000	135301300	4225	4235	4240	4225	3178
721	20240117	092900	121861215	4225	4230	4230	4225	10
722	20240117	092800	121818960	4220	4230	4230	4220	69
723	20240117	092700	121527385	4215	4225	4225	4215	2154
724	20240117	092600	112435460	4220	4220	4220	4220	765
725	20240117	092500	109207160	4225	4235	4235	4225	3008
726	20240117	092400	96497040	4235	4230	4240	4230	975
727	20240117	092300	92370660	4240	4240	4240	4240	0
728	20240117	092200	92370660	4240	4235	4240	4235	521
729	20240117	092100	90161820	4235	4240	4240	4235	870
730	20240117	092000	86477155	4235	4235	4235	4235	0
731	20240117	091900	86477155	4235	4235	4235	4235	156
732	20240117	091800	85816495	4235	4245	4245	4235	416
733	20240117	091700	84052825	4245	4245	4245	4240	2416
734	20240117	091600	73805175	4245	4260	4260	4245	3941
735	20240117	091500	57050310	4270	4270	4270	4270	1
736	20240117	091400	57046040	4275	4275	4275	4275	0
737	20240117	091300	57046040	4275	4295	4295	4255	6549
738	20240117	091200	29053940	4295	4300	4300	4295	53
739	20240117	091100	28826295	4300	4310	4310	4300	1358
740	20240117	091000	22981940	4310	4320	4320	4310	253
741	20240117	090900	21890895	4315	4320	4320	4315	580
742	20240117	090800	19388125	4320	4335	4335	4320	334
743	20240117	090700	17941185	4330	4330	4330	4330	0
744	20240117	090600	17941185	4330	4330	4330	4330	0
745	20240117	090500	17941185	4330	4330	4330	4330	0
746	20240117	090400	17941185	4330	4315	4330	4315	310
747	20240117	090300	16599035	4310	4335	4335	4310	1415
748	20240117	090200	10488405	4380	4380	4380	4380	241
749	20240117	090100	9432825	4325	4325	4325	4325	0
750	20240117	090000	9432825	4325	4325	4325	4325	2181