KissMeData/348950/min/candle-20240109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240109	212000	493526745	4135	4135	4135	4135	2723
3	20240109	211900	493526745	4135	4135	4135	4135	0
4	20240109	211800	493526745	4135	4135	4135	4135	0
5	20240109	211700	493526745	4135	4135	4135	4135	0
6	20240109	211600	493526745	4135	4135	4135	4135	0
7	20240109	211500	493526745	4135	4135	4135	4135	0
8	20240109	211400	493526745	4135	4135	4135	4135	0
9	20240109	211300	493526745	4135	4135	4135	4135	0
10	20240109	211200	493526745	4135	4135	4135	4135	0
11	20240109	211100	493526745	4135	4135	4135	4135	0
12	20240109	211000	493526745	4135	4135	4135	4135	0
13	20240109	210900	493526745	4135	4135	4135	4135	0
14	20240109	210800	493526745	4135	4135	4135	4135	0
15	20240109	210700	493526745	4135	4135	4135	4135	0
16	20240109	210600	493526745	4135	4135	4135	4135	0
17	20240109	210500	493526745	4135	4135	4135	4135	0
18	20240109	210400	493526745	4135	4135	4135	4135	0
19	20240109	210300	493526745	4135	4135	4135	4135	0
20	20240109	210200	493526745	4135	4135	4135	4135	0
21	20240109	210100	493526745	4135	4135	4135	4135	0
22	20240109	210000	493526745	4135	4135	4135	4135	0
23	20240109	205900	493526745	4135	4135	4135	4135	0
24	20240109	205800	493526745	4135	4135	4135	4135	0
25	20240109	205700	493526745	4135	4135	4135	4135	0
26	20240109	205600	493526745	4135	4135	4135	4135	0
27	20240109	205500	493526745	4135	4135	4135	4135	0
28	20240109	205400	493526745	4135	4135	4135	4135	0
29	20240109	205300	493526745	4135	4135	4135	4135	0
30	20240109	205200	493526745	4135	4135	4135	4135	0
31	20240109	205100	493526745	4135	4135	4135	4135	0
32	20240109	205000	493526745	4135	4135	4135	4135	2723
33	20240109	204900	493526745	4135	4135	4135	4135	0
34	20240109	204800	493526745	4135	4135	4135	4135	0
35	20240109	204700	493526745	4135	4135	4135	4135	0
36	20240109	204600	493526745	4135	4135	4135	4135	0
37	20240109	204500	493526745	4135	4135	4135	4135	0
38	20240109	204400	493526745	4135	4135	4135	4135	0
39	20240109	204300	493526745	4135	4135	4135	4135	0
40	20240109	204200	493526745	4135	4135	4135	4135	0
41	20240109	204100	493526745	4135	4135	4135	4135	0
42	20240109	204000	493526745	4135	4135	4135	4135	0
43	20240109	203900	493526745	4135	4135	4135	4135	0
44	20240109	203800	493526745	4135	4135	4135	4135	0
45	20240109	203700	493526745	4135	4135	4135	4135	0
46	20240109	203600	493526745	4135	4135	4135	4135	0
47	20240109	203500	493526745	4135	4135	4135	4135	0
48	20240109	203400	493526745	4135	4135	4135	4135	0
49	20240109	203300	493526745	4135	4135	4135	4135	0
50	20240109	203200	493526745	4135	4135	4135	4135	0
51	20240109	203100	493526745	4135	4135	4135	4135	0
52	20240109	203000	493526745	4135	4135	4135	4135	0
53	20240109	202900	493526745	4135	4135	4135	4135	0
54	20240109	202800	493526745	4135	4135	4135	4135	0
55	20240109	202700	493526745	4135	4135	4135	4135	0
56	20240109	202600	493526745	4135	4135	4135	4135	0
57	20240109	202500	493526745	4135	4135	4135	4135	0
58	20240109	202400	493526745	4135	4135	4135	4135	0
59	20240109	202300	493526745	4135	4135	4135	4135	0
60	20240109	202200	493526745	4135	4135	4135	4135	0
61	20240109	202100	493526745	4135	4135	4135	4135	0
62	20240109	202000	493526745	4135	4135	4135	4135	2723
63	20240109	201900	493526745	4135	4135	4135	4135	0
64	20240109	201800	493526745	4135	4135	4135	4135	0
65	20240109	201700	493526745	4135	4135	4135	4135	0
66	20240109	201600	493526745	4135	4135	4135	4135	0
67	20240109	201500	493526745	4135	4135	4135	4135	0
68	20240109	201400	493526745	4135	4135	4135	4135	0
69	20240109	201300	493526745	4135	4135	4135	4135	0
70	20240109	201200	493526745	4135	4135	4135	4135	0
71	20240109	201100	493526745	4135	4135	4135	4135	0
72	20240109	201000	493526745	4135	4135	4135	4135	0
73	20240109	200900	493526745	4135	4135	4135	4135	0
74	20240109	200800	493526745	4135	4135	4135	4135	0
75	20240109	200700	493526745	4135	4135	4135	4135	0
76	20240109	200600	493526745	4135	4135	4135	4135	0
77	20240109	200500	493526745	4135	4135	4135	4135	0
78	20240109	200400	493526745	4135	4135	4135	4135	0
79	20240109	200300	493526745	4135	4135	4135	4135	0
80	20240109	200200	493526745	4135	4135	4135	4135	0
81	20240109	200100	493526745	4135	4135	4135	4135	0
82	20240109	200000	493526745	4135	4135	4135	4135	0
83	20240109	195900	493526745	4135	4135	4135	4135	0
84	20240109	195800	493526745	4135	4135	4135	4135	0
85	20240109	195700	493526745	4135	4135	4135	4135	0
86	20240109	195600	493526745	4135	4135	4135	4135	0
87	20240109	195500	493526745	4135	4135	4135	4135	0
88	20240109	195400	493526745	4135	4135	4135	4135	0
89	20240109	195300	493526745	4135	4135	4135	4135	0
90	20240109	195200	493526745	4135	4135	4135	4135	0
91	20240109	195100	493526745	4135	4135	4135	4135	0
92	20240109	195000	493526745	4135	4135	4135	4135	2723
93	20240109	194900	493526745	4135	4135	4135	4135	0
94	20240109	194800	493526745	4135	4135	4135	4135	0
95	20240109	194700	493526745	4135	4135	4135	4135	0
96	20240109	194600	493526745	4135	4135	4135	4135	0
97	20240109	194500	493526745	4135	4135	4135	4135	0
98	20240109	194400	493526745	4135	4135	4135	4135	0
99	20240109	194300	493526745	4135	4135	4135	4135	0
100	20240109	194200	493526745	4135	4135	4135	4135	0
101	20240109	194100	493526745	4135	4135	4135	4135	0
102	20240109	194000	493526745	4135	4135	4135	4135	0
103	20240109	193900	493526745	4135	4135	4135	4135	0
104	20240109	193800	493526745	4135	4135	4135	4135	0
105	20240109	193700	493526745	4135	4135	4135	4135	0
106	20240109	193600	493526745	4135	4135	4135	4135	0
107	20240109	193500	493526745	4135	4135	4135	4135	0
108	20240109	193400	493526745	4135	4135	4135	4135	0
109	20240109	193300	493526745	4135	4135	4135	4135	0
110	20240109	193200	493526745	4135	4135	4135	4135	0
111	20240109	193100	493526745	4135	4135	4135	4135	0
112	20240109	193000	493526745	4135	4135	4135	4135	0
113	20240109	192900	493526745	4135	4135	4135	4135	0
114	20240109	192800	493526745	4135	4135	4135	4135	0
115	20240109	192700	493526745	4135	4135	4135	4135	0
116	20240109	192600	493526745	4135	4135	4135	4135	0
117	20240109	192500	493526745	4135	4135	4135	4135	0
118	20240109	192400	493526745	4135	4135	4135	4135	0
119	20240109	192300	493526745	4135	4135	4135	4135	0
120	20240109	192200	493526745	4135	4135	4135	4135	0
121	20240109	192100	493526745	4135	4135	4135	4135	0
122	20240109	192000	493526745	4135	4135	4135	4135	2723
123	20240109	191900	493526745	4135	4135	4135	4135	0
124	20240109	191800	493526745	4135	4135	4135	4135	0
125	20240109	191700	493526745	4135	4135	4135	4135	0
126	20240109	191600	493526745	4135	4135	4135	4135	0
127	20240109	191500	493526745	4135	4135	4135	4135	0
128	20240109	191400	493526745	4135	4135	4135	4135	0
129	20240109	191300	493526745	4135	4135	4135	4135	0
130	20240109	191200	493526745	4135	4135	4135	4135	0
131	20240109	191100	493526745	4135	4135	4135	4135	0
132	20240109	191000	493526745	4135	4135	4135	4135	0
133	20240109	190900	493526745	4135	4135	4135	4135	0
134	20240109	190800	493526745	4135	4135	4135	4135	0
135	20240109	190700	493526745	4135	4135	4135	4135	0
136	20240109	190600	493526745	4135	4135	4135	4135	0
137	20240109	190500	493526745	4135	4135	4135	4135	0
138	20240109	190400	493526745	4135	4135	4135	4135	0
139	20240109	190300	493526745	4135	4135	4135	4135	0
140	20240109	190200	493526745	4135	4135	4135	4135	0
141	20240109	190100	493526745	4135	4135	4135	4135	0
142	20240109	190000	493526745	4135	4135	4135	4135	0
143	20240109	185900	493526745	4135	4135	4135	4135	0
144	20240109	185800	493526745	4135	4135	4135	4135	0
145	20240109	185700	493526745	4135	4135	4135	4135	0
146	20240109	185600	493526745	4135	4135	4135	4135	0
147	20240109	185500	493526745	4135	4135	4135	4135	0
148	20240109	185400	493526745	4135	4135	4135	4135	0
149	20240109	185300	493526745	4135	4135	4135	4135	0
150	20240109	185200	493526745	4135	4135	4135	4135	0
151	20240109	185100	493526745	4135	4135	4135	4135	0
152	20240109	185000	493526745	4135	4135	4135	4135	2723
153	20240109	184900	493526745	4135	4135	4135	4135	0
154	20240109	184800	493526745	4135	4135	4135	4135	0
155	20240109	184700	493526745	4135	4135	4135	4135	0
156	20240109	184600	493526745	4135	4135	4135	4135	0
157	20240109	184500	493526745	4135	4135	4135	4135	0
158	20240109	184400	493526745	4135	4135	4135	4135	0
159	20240109	184300	493526745	4135	4135	4135	4135	0
160	20240109	184200	493526745	4135	4135	4135	4135	0
161	20240109	184100	493526745	4135	4135	4135	4135	0
162	20240109	184000	493526745	4135	4135	4135	4135	0
163	20240109	183900	493526745	4135	4135	4135	4135	0
164	20240109	183800	493526745	4135	4135	4135	4135	0
165	20240109	183700	493526745	4135	4135	4135	4135	0
166	20240109	183600	493526745	4135	4135	4135	4135	0
167	20240109	183500	493526745	4135	4135	4135	4135	0
168	20240109	183400	493526745	4135	4135	4135	4135	0
169	20240109	183300	493526745	4135	4135	4135	4135	0
170	20240109	183200	493526745	4135	4135	4135	4135	0
171	20240109	183100	493526745	4135	4135	4135	4135	0
172	20240109	183000	493526745	4135	4135	4135	4135	0
173	20240109	182900	493526745	4135	4135	4135	4135	0
174	20240109	182800	493526745	4135	4135	4135	4135	0
175	20240109	182700	493526745	4135	4135	4135	4135	0
176	20240109	182600	493526745	4135	4135	4135	4135	0
177	20240109	182500	493526745	4135	4135	4135	4135	0
178	20240109	182400	493526745	4135	4135	4135	4135	0
179	20240109	182300	493526745	4135	4135	4135	4135	0
180	20240109	182200	493526745	4135	4135	4135	4135	0
181	20240109	182100	493526745	4135	4135	4135	4135	0
182	20240109	182000	493526745	4135	4135	4135	4135	2723
183	20240109	181900	493526745	4135	4135	4135	4135	0
184	20240109	181800	493526745	4135	4135	4135	4135	0
185	20240109	181700	493526745	4135	4135	4135	4135	0
186	20240109	181600	493526745	4135	4135	4135	4135	0
187	20240109	181500	493526745	4135	4135	4135	4135	0
188	20240109	181400	493526745	4135	4135	4135	4135	0
189	20240109	181300	493526745	4135	4135	4135	4135	0
190	20240109	181200	493526745	4135	4135	4135	4135	0
191	20240109	181100	493526745	4135	4135	4135	4135	0
192	20240109	181000	493526745	4135	4135	4135	4135	0
193	20240109	180900	493526745	4135	4135	4135	4135	0
194	20240109	180800	493526745	4135	4135	4135	4135	0
195	20240109	180700	493526745	4135	4135	4135	4135	0
196	20240109	180600	493526745	4135	4135	4135	4135	0
197	20240109	180500	493526745	4135	4135	4135	4135	0
198	20240109	180400	493526745	4135	4135	4135	4135	0
199	20240109	180300	493526745	4135	4135	4135	4135	0
200	20240109	180200	493526745	4135	4135	4135	4135	0
201	20240109	180100	493526745	4135	4135	4135	4135	0
202	20240109	180000	493526745	4135	4135	4135	4135	0
203	20240109	175900	493526745	4135	4135	4135	4135	0
204	20240109	175800	493526745	4135	4135	4135	4135	0
205	20240109	175700	493526745	4135	4135	4135	4135	0
206	20240109	175600	493526745	4135	4135	4135	4135	0
207	20240109	175500	493526745	4135	4135	4135	4135	0
208	20240109	175400	493526745	4135	4135	4135	4135	0
209	20240109	175300	493526745	4135	4135	4135	4135	0
210	20240109	175200	493526745	4135	4135	4135	4135	0
211	20240109	175100	493526745	4135	4135	4135	4135	0
212	20240109	175000	493526745	4135	4135	4135	4135	2723
213	20240109	174900	493526745	4135	4135	4135	4135	0
214	20240109	174800	493526745	4135	4135	4135	4135	0
215	20240109	174700	493526745	4135	4135	4135	4135	0
216	20240109	174600	493526745	4135	4135	4135	4135	0
217	20240109	174500	493526745	4135	4135	4135	4135	0
218	20240109	174400	493526745	4135	4135	4135	4135	0
219	20240109	174300	493526745	4135	4135	4135	4135	0
220	20240109	174200	493526745	4135	4135	4135	4135	0
221	20240109	174100	493526745	4135	4135	4135	4135	0
222	20240109	174000	493526745	4135	4135	4135	4135	0
223	20240109	173900	493526745	4135	4135	4135	4135	0
224	20240109	173800	493526745	4135	4135	4135	4135	0
225	20240109	173700	493526745	4135	4135	4135	4135	0
226	20240109	173600	493526745	4135	4135	4135	4135	0
227	20240109	173500	493526745	4135	4135	4135	4135	0
228	20240109	173400	493526745	4135	4135	4135	4135	0
229	20240109	173300	493526745	4135	4135	4135	4135	0
230	20240109	173200	493526745	4135	4135	4135	4135	0
231	20240109	173100	493526745	4135	4135	4135	4135	0
232	20240109	173000	493526745	4135	4135	4135	4135	0
233	20240109	172900	493526745	4135	4135	4135	4135	0
234	20240109	172800	493526745	4135	4135	4135	4135	0
235	20240109	172700	493526745	4135	4135	4135	4135	0
236	20240109	172600	493526745	4135	4135	4135	4135	0
237	20240109	172500	493526745	4135	4135	4135	4135	0
238	20240109	172400	493526745	4135	4135	4135	4135	0
239	20240109	172300	493526745	4135	4135	4135	4135	0
240	20240109	172200	493526745	4135	4135	4135	4135	0
241	20240109	172100	493526745	4135	4135	4135	4135	0
242	20240109	172000	493526745	4135	4135	4135	4135	2723
243	20240109	171900	493526745	4135	4135	4135	4135	0
244	20240109	171800	493526745	4135	4135	4135	4135	0
245	20240109	171700	493526745	4135	4135	4135	4135	0
246	20240109	171600	493526745	4135	4135	4135	4135	0
247	20240109	171500	493526745	4135	4135	4135	4135	0
248	20240109	171400	493526745	4135	4135	4135	4135	0
249	20240109	171300	493526745	4135	4135	4135	4135	0
250	20240109	171200	493526745	4135	4135	4135	4135	0
251	20240109	171100	493526745	4135	4135	4135	4135	0
252	20240109	171000	493526745	4135	4135	4135	4135	0
253	20240109	170900	493526745	4135	4135	4135	4135	0
254	20240109	170800	493526745	4135	4135	4135	4135	0
255	20240109	170700	493526745	4135	4135	4135	4135	0
256	20240109	170600	493526745	4135	4135	4135	4135	0
257	20240109	170500	493526745	4135	4135	4135	4135	0
258	20240109	170400	493526745	4135	4135	4135	4135	0
259	20240109	170300	493526745	4135	4135	4135	4135	0
260	20240109	170200	493526745	4135	4135	4135	4135	0
261	20240109	170100	493526745	4135	4135	4135	4135	0
262	20240109	170000	493526745	4135	4135	4135	4135	0
263	20240109	165900	493526745	4135	4135	4135	4135	0
264	20240109	165800	493526745	4135	4135	4135	4135	0
265	20240109	165700	493526745	4135	4135	4135	4135	0
266	20240109	165600	493526745	4135	4135	4135	4135	0
267	20240109	165500	493526745	4135	4135	4135	4135	0
268	20240109	165400	493526745	4135	4135	4135	4135	0
269	20240109	165300	493526745	4135	4135	4135	4135	0
270	20240109	165200	493526745	4135	4135	4135	4135	0
271	20240109	165100	493526745	4135	4135	4135	4135	0
272	20240109	165000	493526745	4135	4135	4135	4135	2723
273	20240109	164900	493526745	4135	4135	4135	4135	0
274	20240109	164800	493526745	4135	4135	4135	4135	0
275	20240109	164700	493526745	4135	4135	4135	4135	0
276	20240109	164600	493526745	4135	4135	4135	4135	0
277	20240109	164500	493526745	4135	4135	4135	4135	0
278	20240109	164400	493526745	4135	4135	4135	4135	0
279	20240109	164300	493526745	4135	4135	4135	4135	0
280	20240109	164200	493526745	4135	4135	4135	4135	0
281	20240109	164100	493526745	4135	4135	4135	4135	0
282	20240109	164000	493526745	4135	4135	4135	4135	0
283	20240109	163900	493526745	4135	4135	4135	4135	0
284	20240109	163800	493526745	4135	4135	4135	4135	0
285	20240109	163700	493526745	4135	4135	4135	4135	0
286	20240109	163600	493526745	4135	4135	4135	4135	0
287	20240109	163500	493526745	4135	4135	4135	4135	0
288	20240109	163400	493526745	4135	4135	4135	4135	0
289	20240109	163300	493526745	4135	4135	4135	4135	0
290	20240109	163200	493526745	4135	4135	4135	4135	0
291	20240109	163100	493526745	4135	4135	4135	4135	0
292	20240109	163000	493526745	4135	4135	4135	4135	0
293	20240109	162900	493526745	4135	4135	4135	4135	0
294	20240109	162800	493526745	4135	4135	4135	4135	0
295	20240109	162700	493526745	4135	4135	4135	4135	0
296	20240109	162600	493526745	4135	4135	4135	4135	0
297	20240109	162500	493526745	4135	4135	4135	4135	0
298	20240109	162400	493526745	4135	4135	4135	4135	0
299	20240109	162300	493526745	4135	4135	4135	4135	0
300	20240109	162200	493526745	4135	4135	4135	4135	0
301	20240109	162100	493526745	4135	4135	4135	4135	0
302	20240109	162000	493526745	4135	4135	4135	4135	2723
303	20240109	161900	493526745	4135	4135	4135	4135	0
304	20240109	161800	493526745	4135	4135	4135	4135	0
305	20240109	161700	493526745	4135	4135	4135	4135	0
306	20240109	161600	493526745	4135	4135	4135	4135	0
307	20240109	161500	493526745	4135	4135	4135	4135	0
308	20240109	161400	493526745	4135	4135	4135	4135	0
309	20240109	161300	493526745	4135	4135	4135	4135	0
310	20240109	161200	493526745	4135	4135	4135	4135	0
311	20240109	161100	493526745	4135	4135	4135	4135	0
312	20240109	161000	493526745	4135	4135	4135	4135	0
313	20240109	160900	493526745	4135	4135	4135	4135	0
314	20240109	160800	493526745	4135	4135	4135	4135	0
315	20240109	160700	493526745	4135	4135	4135	4135	0
316	20240109	160600	493526745	4135	4135	4135	4135	0
317	20240109	160500	493526745	4135	4135	4135	4135	0
318	20240109	160400	493526745	4135	4135	4135	4135	0
319	20240109	160300	493526745	4135	4135	4135	4135	0
320	20240109	160200	493526745	4135	4135	4135	4135	0
321	20240109	160100	493526745	4135	4135	4135	4135	0
322	20240109	160000	493526745	4135	4135	4135	4135	0
323	20240109	155900	493526745	4135	4135	4135	4135	0
324	20240109	155800	493526745	4135	4135	4135	4135	0
325	20240109	155700	493526745	4135	4135	4135	4135	0
326	20240109	155600	493526745	4135	4135	4135	4135	0
327	20240109	155500	493526745	4135	4135	4135	4135	0
328	20240109	155400	493526745	4135	4135	4135	4135	0
329	20240109	155300	493526745	4135	4135	4135	4135	0
330	20240109	155200	493526745	4135	4135	4135	4135	0
331	20240109	155100	493526745	4135	4135	4135	4135	0
332	20240109	155000	493526745	4135	4135	4135	4135	2723
333	20240109	154900	493526745	4135	4135	4135	4135	0
334	20240109	154800	493526745	4135	4135	4135	4135	0
335	20240109	154700	493526745	4135	4135	4135	4135	0
336	20240109	154600	493526745	4135	4135	4135	4135	0
337	20240109	154500	493526745	4135	4135	4135	4135	0
338	20240109	154400	493526745	4135	4135	4135	4135	0
339	20240109	154300	493526745	4135	4135	4135	4135	0
340	20240109	154200	493526745	4135	4135	4135	4135	0
341	20240109	154100	493526745	4135	4135	4135	4135	0
342	20240109	154000	493526745	4135	4135	4135	4135	0
343	20240109	153900	493526745	4135	4135	4135	4135	0
344	20240109	153800	493526745	4135	4135	4135	4135	0
345	20240109	153700	493526745	4135	4135	4135	4135	0
346	20240109	153600	493526745	4135	4135	4135	4135	0
347	20240109	153500	493526745	4135	4135	4135	4135	0
348	20240109	153400	493526745	4135	4135	4135	4135	0
349	20240109	153300	493526745	4135	4135	4135	4135	0
350	20240109	153200	493526745	4135	4135	4135	4135	0
351	20240109	153100	493526745	4135	4135	4135	4135	0
352	20240109	153000	493526745	4135	4135	4135	4135	2723
353	20240109	152900	482267140	4140	4140	4140	4140	0
354	20240109	152800	482267140	4140	4140	4140	4140	0
355	20240109	152700	482267140	4140	4140	4140	4140	0
356	20240109	152600	482267140	4140	4140	4140	4140	0
357	20240109	152500	482267140	4140	4140	4140	4140	0
358	20240109	152400	482267140	4140	4140	4140	4140	0
359	20240109	152300	482267140	4140	4140	4140	4140	0
360	20240109	152200	482267140	4140	4140	4140	4140	0
361	20240109	152100	482267140	4140	4140	4140	4140	0
362	20240109	152000	482267140	4140	4140	4140	4140	0
363	20240109	151900	482267140	4140	4140	4140	4140	2063
364	20240109	151800	473726320	4140	4140	4140	4140	37
365	20240109	151700	473573140	4140	4140	4140	4140	0
366	20240109	151600	473573140	4140	4140	4140	4140	5
367	20240109	151500	473552440	4140	4140	4140	4135	45
368	20240109	151400	473366235	4140	4140	4140	4140	140
369	20240109	151300	472786635	4140	4140	4140	4140	493
370	20240109	151200	470745615	4140	4140	4140	4140	15
371	20240109	151100	470683515	4140	4140	4140	4140	305
372	20240109	151000	469420815	4140	4140	4140	4140	0
373	20240109	150900	469420815	4140	4140	4140	4140	1
374	20240109	150800	469416675	4140	4140	4140	4140	1
375	20240109	150700	469412535	4140	4140	4140	4140	14
376	20240109	150600	469354575	4135	4135	4135	4135	5
377	20240109	150500	469333900	4140	4140	4140	4140	0
378	20240109	150400	469333900	4140	4140	4140	4140	0
379	20240109	150300	469333900	4140	4140	4140	4140	0
380	20240109	150200	469333900	4140	4140	4140	4140	2
381	20240109	150100	469325620	4135	4135	4135	4135	530
382	20240109	150000	467134070	4140	4140	4140	4140	0
383	20240109	145900	467134070	4140	4140	4140	4140	0
384	20240109	145800	467134070	4140	4140	4140	4140	0
385	20240109	145700	467134070	4140	4140	4140	4140	0
386	20240109	145600	467134070	4140	4140	4140	4140	10
387	20240109	145500	467092670	4135	4135	4135	4135	5
388	20240109	145400	467071995	4135	4135	4135	4135	0
389	20240109	145300	467071995	4135	4135	4135	4135	0
390	20240109	145200	467071995	4135	4135	4135	4135	0
391	20240109	145100	467071995	4135	4135	4135	4135	0
392	20240109	145000	467071995	4135	4135	4135	4135	0
393	20240109	144900	467071995	4135	4135	4135	4135	801
394	20240109	144800	463759860	4140	4135	4140	4135	477
395	20240109	144700	461787460	4135	4135	4135	4135	9925
396	20240109	144600	420747585	4140	4140	4140	4140	0
397	20240109	144500	420747585	4140	4135	4140	4135	8
398	20240109	144400	420714490	4135	4135	4135	4135	5
399	20240109	144300	420693815	4135	4140	4140	4135	539
400	20240109	144200	418465035	4140	4140	4140	4140	0
401	20240109	144100	418465035	4140	4140	4140	4140	0
402	20240109	144000	418465035	4140	4140	4140	4140	765
403	20240109	143900	415297935	4140	4140	4140	4140	0
404	20240109	143800	415297935	4140	4135	4140	4135	103
405	20240109	143700	414872015	4140	4140	4140	4140	13
406	20240109	143600	414818195	4140	4140	4140	4140	8
407	20240109	143500	414785075	4140	4140	4140	4140	8
408	20240109	143400	414751955	4140	4140	4140	4140	4
409	20240109	143300	414735395	4140	4140	4140	4140	2
410	20240109	143200	414727115	4140	4140	4140	4140	3
411	20240109	143100	414714695	4140	4140	4140	4140	11
412	20240109	143000	414669155	4140	4140	4140	4140	1
413	20240109	142900	414665015	4140	4140	4140	4140	1
414	20240109	142800	414660875	4140	4140	4140	4140	94
415	20240109	142700	414271715	4140	4140	4140	4140	1000
416	20240109	142600	410131715	4140	4140	4140	4140	0
417	20240109	142500	410131715	4140	4140	4140	4140	800
418	20240109	142400	406819715	4140	4140	4140	4140	410
419	20240109	142300	405122315	4140	4140	4140	4140	10
420	20240109	142200	405080915	4140	4140	4140	4140	100
421	20240109	142100	404666915	4140	4140	4140	4140	0
422	20240109	142000	404666915	4140	4140	4140	4140	23
423	20240109	141900	404571695	4140	4140	4140	4140	0
424	20240109	141800	404571695	4140	4140	4140	4140	17
425	20240109	141700	404501315	4140	4140	4140	4140	0
426	20240109	141600	404501315	4140	4140	4140	4140	100
427	20240109	141500	404087315	4140	4140	4140	4140	0
428	20240109	141400	404087315	4140	4140	4140	4140	0
429	20240109	141300	404087315	4140	4140	4140	4140	90
430	20240109	141200	403714715	4140	4140	4140	4140	53
431	20240109	141100	403495295	4140	4140	4140	4140	1040
432	20240109	141000	399189695	4145	4145	4145	4145	0
433	20240109	140900	399189695	4145	4145	4145	4145	1
434	20240109	140800	399185550	4145	4145	4145	4145	0
435	20240109	140700	399185550	4145	4145	4145	4145	0
436	20240109	140600	399185550	4145	4145	4145	4145	50
437	20240109	140500	398978300	4140	4140	4140	4140	0
438	20240109	140400	398978300	4140	4140	4140	4140	0
439	20240109	140300	398978300	4140	4140	4140	4140	0
440	20240109	140200	398978300	4140	4145	4145	4140	10200
441	20240109	140100	356749300	4145	4145	4145	4145	302
442	20240109	140000	355497510	4145	4145	4145	4145	533
443	20240109	135900	353288225	4145	4145	4145	4145	0
444	20240109	135800	353288225	4145	4145	4145	4145	0
445	20240109	135700	353288225	4145	4145	4145	4145	2
446	20240109	135600	353279935	4140	4140	4140	4140	20
447	20240109	135500	353197135	4140	4140	4140	4140	0
448	20240109	135400	353197135	4140	4140	4140	4140	0
449	20240109	135300	353197135	4140	4140	4140	4140	0
450	20240109	135200	353197135	4140	4140	4140	4140	0
451	20240109	135100	353197135	4140	4140	4140	4140	1000
452	20240109	135000	349057135	4145	4145	4145	4145	13
453	20240109	134900	349003250	4145	4145	4145	4145	100
454	20240109	134800	348588750	4145	4145	4145	4145	3
455	20240109	134700	348576315	4145	4145	4145	4145	5
456	20240109	134600	348555590	4145	4145	4145	4145	0
457	20240109	134500	348555590	4145	4145	4145	4145	12
458	20240109	134400	348505850	4145	4145	4145	4145	0
459	20240109	134300	348505850	4145	4145	4145	4145	0
460	20240109	134200	348505850	4145	4140	4145	4140	518
461	20240109	134100	346358815	4145	4145	4145	4145	33
462	20240109	134000	346222030	4145	4145	4145	4145	21
463	20240109	133900	346134985	4145	4145	4145	4145	11
464	20240109	133800	346089390	4145	4145	4145	4145	3
465	20240109	133700	346076955	4145	4145	4145	4145	6
466	20240109	133600	346052085	4145	4145	4145	4145	103
467	20240109	133500	345625150	4145	4140	4145	4140	11
468	20240109	133400	345579605	4145	4145	4145	4145	1
469	20240109	133300	345575460	4145	4145	4145	4145	2
470	20240109	133200	345567170	4145	4145	4145	4145	3
471	20240109	133100	345554735	4145	4145	4145	4145	0
472	20240109	133000	345554735	4145	4145	4145	4145	0
473	20240109	132900	345554735	4145	4145	4145	4145	3
474	20240109	132800	345542300	4145	4145	4145	4145	2
475	20240109	132700	345534010	4145	4145	4145	4145	0
476	20240109	132600	345534010	4145	4145	4145	4145	0
477	20240109	132500	345534010	4145	4145	4145	4145	10
478	20240109	132400	345492560	4145	4145	4145	4145	0
479	20240109	132300	345492560	4145	4145	4145	4145	0
480	20240109	132200	345492560	4145	4145	4145	4145	43
481	20240109	132100	345314325	4145	4145	4145	4145	3
482	20240109	132000	345301890	4145	4145	4145	4145	93
483	20240109	131900	344916405	4145	4145	4145	4145	41
484	20240109	131800	344746460	4145	4145	4145	4145	116
485	20240109	131700	344265640	4145	4145	4145	4145	0
486	20240109	131600	344265640	4145	4145	4145	4145	0
487	20240109	131500	344265640	4145	4145	4145	4145	13
488	20240109	131400	344211755	4145	4145	4145	4145	5
489	20240109	131300	344191030	4145	4145	4145	4145	5
490	20240109	131200	344170305	4145	4145	4145	4145	0
491	20240109	131100	344170305	4145	4145	4145	4145	10
492	20240109	131000	344128855	4145	4145	4145	4145	0
493	20240109	130900	344128855	4145	4145	4145	4145	0
494	20240109	130800	344128855	4145	4145	4145	4145	0
495	20240109	130700	344128855	4145	4145	4145	4145	0
496	20240109	130600	344128855	4145	4145	4145	4145	0
497	20240109	130500	344128855	4145	4145	4145	4145	0
498	20240109	130400	344128855	4145	4145	4145	4145	8100
499	20240109	130300	310554355	4140	4140	4140	4140	0
500	20240109	130200	310554355	4140	4145	4145	4140	66
501	20240109	130100	310281110	4140	4140	4140	4140	0
502	20240109	130000	310281110	4140	4140	4140	4140	0
503	20240109	125900	310281110	4140	4140	4140	4140	0
504	20240109	125800	310281110	4140	4140	4140	4140	0
505	20240109	125700	310281110	4140	4140	4140	4140	60
506	20240109	125600	310032710	4140	4140	4140	4140	279
507	20240109	125500	308877650	4145	4140	4145	4140	270
508	20240109	125400	307759750	4145	4135	4145	4135	2267
509	20240109	125300	298375520	4135	4135	4135	4135	119
510	20240109	125200	297883455	4140	4140	4140	4140	50
511	20240109	125100	297676455	4140	4140	4140	4140	6
512	20240109	125000	297651615	4140	4140	4140	4140	1
513	20240109	124900	297647475	4140	4140	4140	4140	27
514	20240109	124800	297535695	4140	4140	4140	4140	20
515	20240109	124700	297452895	4140	4140	4140	4140	60
516	20240109	124600	297204495	4140	4140	4140	4140	1195
517	20240109	124500	292257195	4140	4140	4140	4140	0
518	20240109	124400	292257195	4140	4140	4140	4140	0
519	20240109	124300	292257195	4140	4140	4140	4140	0
520	20240109	124200	292257195	4140	4140	4140	4140	2
521	20240109	124100	292248915	4140	4140	4140	4140	1
522	20240109	124000	292244775	4140	4140	4140	4140	31
523	20240109	123900	292116435	4140	4140	4140	4140	6
524	20240109	123800	292091595	4140	4140	4140	4140	33
525	20240109	123700	291954975	4140	4140	4140	4140	7
526	20240109	123600	291925995	4140	4140	4140	4140	20
527	20240109	123500	291843195	4135	4135	4135	4135	0
528	20240109	123400	291843195	4135	4135	4135	4135	0
529	20240109	123300	291843195	4135	4135	4135	4135	0
530	20240109	123200	291843195	4135	4135	4135	4135	0
531	20240109	123100	291843195	4135	4135	4135	4135	0
532	20240109	123000	291843195	4135	4135	4135	4135	9
533	20240109	122900	291805980	4140	4140	4140	4140	0
534	20240109	122800	291805980	4140	4140	4140	4140	302
535	20240109	122700	290555700	4140	4140	4140	4140	0
536	20240109	122600	290555700	4140	4140	4140	4140	1
537	20240109	122500	290551560	4140	4140	4140	4140	86
538	20240109	122400	290195520	4140	4140	4140	4140	0
539	20240109	122300	290195520	4140	4140	4140	4140	200
540	20240109	122200	289367520	4140	4140	4140	4140	0
541	20240109	122100	289367520	4140	4140	4140	4140	27
542	20240109	122000	289255740	4140	4140	4140	4140	0
543	20240109	121900	289255740	4140	4140	4140	4140	0
544	20240109	121800	289255740	4140	4140	4140	4140	5
545	20240109	121700	289235040	4135	4140	4140	4135	151
546	20240109	121600	288610650	4140	4140	4140	4140	2
547	20240109	121500	288602370	4140	4140	4140	4140	0
548	20240109	121400	288602370	4140	4140	4140	4140	0
549	20240109	121300	288602370	4140	4135	4140	4135	4099
550	20240109	121200	271652505	4140	4140	4140	4140	120
551	20240109	121100	271155705	4140	4140	4140	4140	0
552	20240109	121000	271155705	4140	4140	4140	4140	3
553	20240109	120900	271143285	4140	4140	4140	4140	1
554	20240109	120800	271139145	4140	4140	4140	4140	0
555	20240109	120700	271139145	4140	4140	4140	4140	28
556	20240109	120600	271023225	4140	4140	4140	4140	5
557	20240109	120500	271002525	4140	4140	4140	4140	0
558	20240109	120400	271002525	4140	4140	4140	4140	0
559	20240109	120300	271002525	4140	4140	4140	4140	299
560	20240109	120200	269764665	4140	4140	4140	4140	0
561	20240109	120100	269764665	4140	4140	4140	4140	0
562	20240109	120000	269764665	4140	4140	4140	4140	0
563	20240109	115900	269764665	4140	4140	4140	4140	8
564	20240109	115800	269731545	4135	4140	4140	4135	37
565	20240109	115700	269578545	4140	4140	4140	4140	3
566	20240109	115600	269566125	4140	4140	4140	4140	200
567	20240109	115500	268738125	4140	4140	4140	4140	5
568	20240109	115400	268717425	4140	4140	4140	4140	1
569	20240109	115300	268713285	4135	4135	4135	4135	0
570	20240109	115200	268713285	4135	4140	4140	4135	501
571	20240109	115100	266641645	4140	4140	4140	4140	660
572	20240109	115000	263909245	4140	4140	4140	4140	3
573	20240109	114900	263896825	4140	4140	4140	4140	343
574	20240109	114800	262476805	4140	4140	4140	4140	4
575	20240109	114700	262460245	4140	4140	4140	4140	0
576	20240109	114600	262460245	4140	4140	4140	4140	34
577	20240109	114500	262319485	4140	4140	4140	4140	332
578	20240109	114400	260945005	4135	4140	4140	4135	5
579	20240109	114300	260924315	4140	4140	4140	4140	19
580	20240109	114200	260845655	4140	4140	4140	4140	10
581	20240109	114100	260804255	4140	4140	4140	4140	0
582	20240109	114000	260804255	4140	4140	4140	4140	0
583	20240109	113900	260804255	4140	4140	4140	4140	0
584	20240109	113800	260804255	4140	4140	4140	4140	1
585	20240109	113700	260800115	4140	4135	4140	4135	1505
586	20240109	113600	254576915	4140	4140	4140	4140	30
587	20240109	113500	254452715	4140	4140	4140	4140	323
588	20240109	113400	253115495	4140	4140	4140	4140	0
589	20240109	113300	253115495	4140	4140	4140	4140	3
590	20240109	113200	253103075	4140	4140	4140	4140	2
591	20240109	113100	253094795	4140	4140	4140	4140	0
592	20240109	113000	253094795	4140	4140	4140	4140	2
593	20240109	112900	253086515	4140	4140	4140	4140	3
594	20240109	112800	253074095	4140	4140	4140	4140	1
595	20240109	112700	253069955	4140	4135	4140	4135	2388
596	20240109	112600	243195560	4135	4135	4135	4135	2828
597	20240109	112500	231501780	4140	4140	4140	4140	3
598	20240109	112400	231489360	4140	4140	4140	4140	2
599	20240109	112300	231481080	4135	4135	4135	4135	500
600	20240109	112200	229413580	4140	4140	4140	4140	4
601	20240109	112100	229397020	4140	4140	4140	4140	3
602	20240109	112000	229384600	4135	4135	4135	4135	1
603	20240109	111900	229380465	4140	4140	4140	4140	0
604	20240109	111800	229380465	4140	4140	4140	4140	3
605	20240109	111700	229368045	4140	4140	4140	4140	8
606	20240109	111600	229334925	4140	4140	4140	4140	0
607	20240109	111500	229334925	4140	4140	4140	4140	22
608	20240109	111400	229243845	4140	4140	4140	4140	73
609	20240109	111300	228941625	4140	4140	4140	4140	8
610	20240109	111200	228908505	4140	4140	4140	4140	3
611	20240109	111100	228896085	4140	4140	4140	4140	2
612	20240109	111000	228887805	4135	4135	4135	4135	0
613	20240109	110900	228887805	4135	4135	4135	4135	296
614	20240109	110800	227663845	4140	4140	4140	4140	108
615	20240109	110700	227216725	4140	4140	4140	4140	0
616	20240109	110600	227216725	4140	4140	4140	4140	0
617	20240109	110500	227216725	4140	4140	4140	4140	0
618	20240109	110400	227216725	4140	4140	4140	4140	12
619	20240109	110300	227167045	4135	4140	4140	4135	3878
620	20240109	110200	211113310	4145	4145	4145	4145	3
621	20240109	110100	211100875	4145	4145	4145	4145	10
622	20240109	110000	211059425	4145	4145	4145	4145	518
623	20240109	105900	208912315	4140	4145	4145	4140	143
624	20240109	105800	208320280	4145	4145	4145	4145	0
625	20240109	105700	208320280	4145	4145	4145	4145	1
626	20240109	105600	208316135	4145	4145	4145	4145	0
627	20240109	105500	208316135	4145	4145	4145	4145	5
628	20240109	105400	208295410	4145	4145	4145	4145	0
629	20240109	105300	208295410	4145	4145	4145	4145	11
630	20240109	105200	208249815	4145	4145	4145	4145	201
631	20240109	105100	207416670	4145	4145	4145	4145	7
632	20240109	105000	207387655	4145	4145	4145	4145	67
633	20240109	104900	207109940	4145	4145	4145	4145	15
634	20240109	104800	207047765	4145	4145	4145	4145	5
635	20240109	104700	207027040	4145	4145	4145	4145	0
636	20240109	104600	207027040	4145	4145	4145	4145	0
637	20240109	104500	207027040	4145	4145	4145	4145	23
638	20240109	104400	206931705	4145	4145	4145	4145	0
639	20240109	104300	206931705	4145	4145	4145	4145	0
640	20240109	104200	206931705	4145	4145	4145	4145	0
641	20240109	104100	206931705	4145	4145	4145	4145	40
642	20240109	104000	206765905	4145	4145	4145	4145	0
643	20240109	103900	206765905	4145	4145	4145	4145	319
644	20240109	103800	205443650	4145	4145	4145	4145	122
645	20240109	103700	204937960	4145	4145	4145	4145	224
646	20240109	103600	204009480	4145	4145	4145	4145	3262
647	20240109	103500	190488490	4140	4140	4140	4140	0
648	20240109	103400	190488490	4140	4140	4140	4140	0
649	20240109	103300	190488490	4140	4140	4140	4140	0
650	20240109	103200	190488490	4140	4140	4140	4140	672
651	20240109	103100	187706410	4135	4135	4135	4135	71
652	20240109	103000	187412825	4140	4140	4140	4140	73
653	20240109	102900	187110605	4140	4140	4140	4140	1
654	20240109	102800	187106465	4140	4140	4145	4140	927
655	20240109	102700	183268660	4140	4140	4140	4140	1100
656	20240109	102600	178714660	4145	4145	4145	4145	0
657	20240109	102500	178714660	4145	4145	4145	4145	1130
658	20240109	102400	174030810	4145	4145	4145	4145	0
659	20240109	102300	174030810	4145	4145	4145	4145	733
660	20240109	102200	170992525	4140	4140	4140	4140	12
661	20240109	102100	170942845	4140	4140	4140	4140	0
662	20240109	102000	170942845	4140	4140	4140	4140	1600
663	20240109	101900	164318845	4140	4140	4140	4140	1437
664	20240109	101800	158369665	4140	4140	4140	4140	0
665	20240109	101700	158369665	4140	4140	4140	4140	1801
666	20240109	101600	150913525	4140	4140	4140	4140	0
667	20240109	101500	150913525	4140	4140	4140	4140	0
668	20240109	101400	150913525	4140	4140	4140	4140	83
669	20240109	101300	150569905	4140	4135	4140	4135	1331
670	20240109	101200	145061960	4135	4135	4135	4135	100
671	20240109	101100	144648460	4140	4140	4140	4140	147
672	20240109	101000	144039880	4140	4140	4140	4140	61
673	20240109	100900	143787340	4140	4140	4140	4140	416
674	20240109	100800	142065100	4140	4140	4140	4140	0
675	20240109	100700	142065100	4140	4140	4140	4140	3
676	20240109	100600	142052680	4135	4135	4135	4135	0
677	20240109	100500	142052680	4135	4135	4135	4135	1234
678	20240109	100400	136950090	4140	4140	4140	4140	0
679	20240109	100300	136950090	4140	4140	4140	4140	3
680	20240109	100200	136937670	4135	4135	4135	4135	0
681	20240109	100100	136937670	4135	4130	4135	4130	2977
682	20240109	100000	124641865	4130	4130	4130	4130	31
683	20240109	095900	124513835	4130	4130	4130	4130	4
684	20240109	095800	124497315	4130	4130	4130	4130	5
685	20240109	095700	124476665	4130	4130	4130	4130	0
686	20240109	095600	124476665	4130	4130	4130	4130	21
687	20240109	095500	124389935	4130	4125	4130	4125	132
688	20240109	095400	123845325	4130	4130	4130	4130	0
689	20240109	095300	123845325	4130	4130	4130	4130	1
690	20240109	095200	123841195	4130	4130	4130	4130	221
691	20240109	095100	122928465	4130	4130	4130	4130	254
692	20240109	095000	121879445	4130	4130	4130	4130	82
693	20240109	094900	121540785	4125	4130	4130	4125	203
694	20240109	094800	120703395	4130	4130	4130	4130	3
695	20240109	094700	120691005	4130	4130	4130	4130	24
696	20240109	094600	120591885	4130	4130	4130	4130	15
697	20240109	094500	120529935	4130	4130	4130	4130	200
698	20240109	094400	119703935	4130	4130	4130	4130	152
699	20240109	094300	119076175	4125	4130	4130	4125	147
700	20240109	094200	118469140	4130	4130	4130	4130	119
701	20240109	094100	117977670	4130	4130	4130	4130	459
702	20240109	094000	116082000	4130	4130	4130	4130	187
703	20240109	093900	115309690	4130	4130	4130	4130	925
704	20240109	093800	111489440	4135	4135	4135	4135	0
705	20240109	093700	111489440	4135	4135	4135	4135	605
706	20240109	093600	108987765	4135	4135	4135	4135	11
707	20240109	093500	108942280	4135	4135	4135	4135	23
708	20240109	093400	108847175	4135	4135	4135	4135	0
709	20240109	093300	108847175	4135	4135	4135	4135	1
710	20240109	093200	108843040	4135	4135	4135	4135	23
711	20240109	093100	108747935	4130	4140	4140	4130	1073
712	20240109	093000	104315055	4140	4140	4140	4140	17
713	20240109	092900	104244675	4140	4145	4145	4140	160
714	20240109	092800	103581540	4145	4150	4150	4145	641
715	20240109	092700	100924265	4145	4155	4155	4135	3274
716	20240109	092600	87379290	4155	4155	4155	4155	1
717	20240109	092500	87375135	4150	4150	4150	4150	50
718	20240109	092400	87167635	4150	4150	4150	4150	8
719	20240109	092300	87134435	4145	4145	4145	4145	0
720	20240109	092200	87134435	4145	4145	4145	4145	2
721	20240109	092100	87126145	4145	4145	4145	4145	0
722	20240109	092000	87126145	4145	4145	4145	4145	0
723	20240109	091900	87126145	4145	4145	4145	4145	0
724	20240109	091800	87126145	4145	4155	4160	4145	5479
725	20240109	091700	64350535	4150	4150	4150	4150	415
726	20240109	091600	62628285	4130	4130	4130	4130	0
727	20240109	091500	62628285	4130	4145	4145	4130	6968
728	20240109	091400	33833095	4145	4145	4145	4145	0
729	20240109	091300	33833095	4145	4145	4145	4145	13
730	20240109	091200	33779210	4145	4145	4145	4145	290
731	20240109	091100	32577160	4145	4145	4145	4145	33
732	20240109	091000	32440375	4145	4145	4145	4135	5521
733	20240109	090900	9610070	4145	4155	4155	4145	318
734	20240109	090800	8291175	4155	4155	4155	4155	866
735	20240109	090700	4692945	4155	4145	4155	4145	629
736	20240109	090600	2081145	4145	4145	4145	4145	0
737	20240109	090500	2081145	4145	4145	4145	4145	48
738	20240109	090400	1882185	4145	4145	4145	4145	5
739	20240109	090300	1861460	4145	4150	4150	4145	64
740	20240109	090200	1595930	4155	4155	4155	4155	1
741	20240109	090100	1591775	4150	4155	4155	4150	225
742	20240109	090000	657615	4155	4135	4160	4135	159