KissMeData/158430/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	202700	538314895	4185	4185	4185	4185	3117
3	20240116	202600	538314895	4185	4185	4185	4185	0
4	20240116	202500	538314895	4185	4185	4185	4185	0
5	20240116	202400	538314895	4185	4185	4185	4185	0
6	20240116	202300	538314895	4185	4185	4185	4185	0
7	20240116	202200	538314895	4185	4185	4185	4185	0
8	20240116	202100	538314895	4185	4185	4185	4185	0
9	20240116	202000	538314895	4185	4185	4185	4185	0
10	20240116	201900	538314895	4185	4185	4185	4185	0
11	20240116	201800	538314895	4185	4185	4185	4185	0
12	20240116	201700	538314895	4185	4185	4185	4185	0
13	20240116	201600	538314895	4185	4185	4185	4185	0
14	20240116	201500	538314895	4185	4185	4185	4185	0
15	20240116	201400	538314895	4185	4185	4185	4185	0
16	20240116	201300	538314895	4185	4185	4185	4185	0
17	20240116	201200	538314895	4185	4185	4185	4185	0
18	20240116	201100	538314895	4185	4185	4185	4185	0
19	20240116	201000	538314895	4185	4185	4185	4185	0
20	20240116	200900	538314895	4185	4185	4185	4185	0
21	20240116	200800	538314895	4185	4185	4185	4185	0
22	20240116	200700	538314895	4185	4185	4185	4185	0
23	20240116	200600	538314895	4185	4185	4185	4185	0
24	20240116	200500	538314895	4185	4185	4185	4185	0
25	20240116	200400	538314895	4185	4185	4185	4185	0
26	20240116	200300	538314895	4185	4185	4185	4185	0
27	20240116	200200	538314895	4185	4185	4185	4185	0
28	20240116	200100	538314895	4185	4185	4185	4185	0
29	20240116	200000	538314895	4185	4185	4185	4185	0
30	20240116	195900	538314895	4185	4185	4185	4185	0
31	20240116	195800	538314895	4185	4185	4185	4185	0
32	20240116	195700	538314895	4185	4185	4185	4185	3117
33	20240116	195600	538314895	4185	4185	4185	4185	0
34	20240116	195500	538314895	4185	4185	4185	4185	0
35	20240116	195400	538314895	4185	4185	4185	4185	0
36	20240116	195300	538314895	4185	4185	4185	4185	0
37	20240116	195200	538314895	4185	4185	4185	4185	0
38	20240116	195100	538314895	4185	4185	4185	4185	0
39	20240116	195000	538314895	4185	4185	4185	4185	0
40	20240116	194900	538314895	4185	4185	4185	4185	0
41	20240116	194800	538314895	4185	4185	4185	4185	0
42	20240116	194700	538314895	4185	4185	4185	4185	0
43	20240116	194600	538314895	4185	4185	4185	4185	0
44	20240116	194500	538314895	4185	4185	4185	4185	0
45	20240116	194400	538314895	4185	4185	4185	4185	0
46	20240116	194300	538314895	4185	4185	4185	4185	0
47	20240116	194200	538314895	4185	4185	4185	4185	0
48	20240116	194100	538314895	4185	4185	4185	4185	0
49	20240116	194000	538314895	4185	4185	4185	4185	0
50	20240116	193900	538314895	4185	4185	4185	4185	0
51	20240116	193800	538314895	4185	4185	4185	4185	0
52	20240116	193700	538314895	4185	4185	4185	4185	0
53	20240116	193600	538314895	4185	4185	4185	4185	0
54	20240116	193500	538314895	4185	4185	4185	4185	0
55	20240116	193400	538314895	4185	4185	4185	4185	0
56	20240116	193300	538314895	4185	4185	4185	4185	0
57	20240116	193200	538314895	4185	4185	4185	4185	0
58	20240116	193100	538314895	4185	4185	4185	4185	0
59	20240116	193000	538314895	4185	4185	4185	4185	0
60	20240116	192900	538314895	4185	4185	4185	4185	0
61	20240116	192800	538314895	4185	4185	4185	4185	0
62	20240116	192700	538314895	4185	4185	4185	4185	3117
63	20240116	192600	538314895	4185	4185	4185	4185	0
64	20240116	192500	538314895	4185	4185	4185	4185	0
65	20240116	192400	538314895	4185	4185	4185	4185	0
66	20240116	192300	538314895	4185	4185	4185	4185	0
67	20240116	192200	538314895	4185	4185	4185	4185	0
68	20240116	192100	538314895	4185	4185	4185	4185	0
69	20240116	192000	538314895	4185	4185	4185	4185	0
70	20240116	191900	538314895	4185	4185	4185	4185	0
71	20240116	191800	538314895	4185	4185	4185	4185	0
72	20240116	191700	538314895	4185	4185	4185	4185	0
73	20240116	191600	538314895	4185	4185	4185	4185	0
74	20240116	191500	538314895	4185	4185	4185	4185	0
75	20240116	191400	538314895	4185	4185	4185	4185	0
76	20240116	191300	538314895	4185	4185	4185	4185	0
77	20240116	191200	538314895	4185	4185	4185	4185	0
78	20240116	191100	538314895	4185	4185	4185	4185	0
79	20240116	191000	538314895	4185	4185	4185	4185	0
80	20240116	190900	538314895	4185	4185	4185	4185	0
81	20240116	190800	538314895	4185	4185	4185	4185	0
82	20240116	190700	538314895	4185	4185	4185	4185	0
83	20240116	190600	538314895	4185	4185	4185	4185	0
84	20240116	190500	538314895	4185	4185	4185	4185	0
85	20240116	190400	538314895	4185	4185	4185	4185	0
86	20240116	190300	538314895	4185	4185	4185	4185	0
87	20240116	190200	538314895	4185	4185	4185	4185	0
88	20240116	190100	538314895	4185	4185	4185	4185	0
89	20240116	190000	538314895	4185	4185	4185	4185	0
90	20240116	185900	538314895	4185	4185	4185	4185	0
91	20240116	185800	538314895	4185	4185	4185	4185	0
92	20240116	185700	538314895	4185	4185	4185	4185	3117
93	20240116	185600	538314895	4185	4185	4185	4185	0
94	20240116	185500	538314895	4185	4185	4185	4185	0
95	20240116	185400	538314895	4185	4185	4185	4185	0
96	20240116	185300	538314895	4185	4185	4185	4185	0
97	20240116	185200	538314895	4185	4185	4185	4185	0
98	20240116	185100	538314895	4185	4185	4185	4185	0
99	20240116	185000	538314895	4185	4185	4185	4185	0
100	20240116	184900	538314895	4185	4185	4185	4185	0
101	20240116	184800	538314895	4185	4185	4185	4185	0
102	20240116	184700	538314895	4185	4185	4185	4185	0
103	20240116	184600	538314895	4185	4185	4185	4185	0
104	20240116	184500	538314895	4185	4185	4185	4185	0
105	20240116	184400	538314895	4185	4185	4185	4185	0
106	20240116	184300	538314895	4185	4185	4185	4185	0
107	20240116	184200	538314895	4185	4185	4185	4185	0
108	20240116	184100	538314895	4185	4185	4185	4185	0
109	20240116	184000	538314895	4185	4185	4185	4185	0
110	20240116	183900	538314895	4185	4185	4185	4185	0
111	20240116	183800	538314895	4185	4185	4185	4185	0
112	20240116	183700	538314895	4185	4185	4185	4185	0
113	20240116	183600	538314895	4185	4185	4185	4185	0
114	20240116	183500	538314895	4185	4185	4185	4185	0
115	20240116	183400	538314895	4185	4185	4185	4185	0
116	20240116	183300	538314895	4185	4185	4185	4185	0
117	20240116	183200	538314895	4185	4185	4185	4185	0
118	20240116	183100	538314895	4185	4185	4185	4185	0
119	20240116	183000	538314895	4185	4185	4185	4185	0
120	20240116	182900	538314895	4185	4185	4185	4185	0
121	20240116	182800	538314895	4185	4185	4185	4185	0
122	20240116	182700	538314895	4185	4185	4185	4185	3117
123	20240116	182600	538314895	4185	4185	4185	4185	0
124	20240116	182500	538314895	4185	4185	4185	4185	0
125	20240116	182400	538314895	4185	4185	4185	4185	0
126	20240116	182300	538314895	4185	4185	4185	4185	0
127	20240116	182200	538314895	4185	4185	4185	4185	0
128	20240116	182100	538314895	4185	4185	4185	4185	0
129	20240116	182000	538314895	4185	4185	4185	4185	0
130	20240116	181900	538314895	4185	4185	4185	4185	0
131	20240116	181800	538314895	4185	4185	4185	4185	0
132	20240116	181700	538314895	4185	4185	4185	4185	0
133	20240116	181600	538314895	4185	4185	4185	4185	0
134	20240116	181500	538314895	4185	4185	4185	4185	0
135	20240116	181400	538314895	4185	4185	4185	4185	0
136	20240116	181300	538314895	4185	4185	4185	4185	0
137	20240116	181200	538314895	4185	4185	4185	4185	0
138	20240116	181100	538314895	4185	4185	4185	4185	0
139	20240116	181000	538314895	4185	4185	4185	4185	0
140	20240116	180900	538314895	4185	4185	4185	4185	0
141	20240116	180800	538314895	4185	4185	4185	4185	0
142	20240116	180700	538314895	4185	4185	4185	4185	0
143	20240116	180600	538314895	4185	4185	4185	4185	0
144	20240116	180500	538314895	4185	4185	4185	4185	0
145	20240116	180400	538314895	4185	4185	4185	4185	0
146	20240116	180300	538314895	4185	4185	4185	4185	0
147	20240116	180200	538314895	4185	4185	4185	4185	0
148	20240116	180100	538314895	4185	4185	4185	4185	0
149	20240116	180000	538314895	4185	4185	4185	4185	0
150	20240116	175900	538314895	4185	4185	4185	4185	0
151	20240116	175800	538314895	4185	4185	4185	4185	0
152	20240116	175700	538314895	4185	4185	4185	4185	3117
153	20240116	175600	538314895	4185	4185	4185	4185	0
154	20240116	175500	538314895	4185	4185	4185	4185	0
155	20240116	175400	538314895	4185	4185	4185	4185	0
156	20240116	175300	538314895	4185	4185	4185	4185	0
157	20240116	175200	538314895	4185	4185	4185	4185	0
158	20240116	175100	538314895	4185	4185	4185	4185	0
159	20240116	175000	538314895	4185	4185	4185	4185	0
160	20240116	174900	538314895	4185	4185	4185	4185	0
161	20240116	174800	538314895	4185	4185	4185	4185	0
162	20240116	174700	538314895	4185	4185	4185	4185	0
163	20240116	174600	538314895	4185	4185	4185	4185	0
164	20240116	174500	538314895	4185	4185	4185	4185	0
165	20240116	174400	538314895	4185	4185	4185	4185	0
166	20240116	174300	538314895	4185	4185	4185	4185	0
167	20240116	174200	538314895	4185	4185	4185	4185	0
168	20240116	174100	538314895	4185	4185	4185	4185	0
169	20240116	174000	538314895	4185	4185	4185	4185	0
170	20240116	173900	538314895	4185	4185	4185	4185	0
171	20240116	173800	538314895	4185	4185	4185	4185	0
172	20240116	173700	538314895	4185	4185	4185	4185	0
173	20240116	173600	538314895	4185	4185	4185	4185	0
174	20240116	173500	538314895	4185	4185	4185	4185	0
175	20240116	173400	538314895	4185	4185	4185	4185	0
176	20240116	173300	538314895	4185	4185	4185	4185	0
177	20240116	173200	538314895	4185	4185	4185	4185	0
178	20240116	173100	538314895	4185	4185	4185	4185	0
179	20240116	173000	538314895	4185	4185	4185	4185	0
180	20240116	172900	538314895	4185	4185	4185	4185	0
181	20240116	172800	538314895	4185	4185	4185	4185	0
182	20240116	172700	538314895	4185	4185	4185	4185	3117
183	20240116	172600	538314895	4185	4185	4185	4185	0
184	20240116	172500	538314895	4185	4185	4185	4185	0
185	20240116	172400	538314895	4185	4185	4185	4185	0
186	20240116	172300	538314895	4185	4185	4185	4185	0
187	20240116	172200	538314895	4185	4185	4185	4185	0
188	20240116	172100	538314895	4185	4185	4185	4185	0
189	20240116	172000	538314895	4185	4185	4185	4185	0
190	20240116	171900	538314895	4185	4185	4185	4185	0
191	20240116	171800	538314895	4185	4185	4185	4185	0
192	20240116	171700	538314895	4185	4185	4185	4185	0
193	20240116	171600	538314895	4185	4185	4185	4185	0
194	20240116	171500	538314895	4185	4185	4185	4185	0
195	20240116	171400	538314895	4185	4185	4185	4185	0
196	20240116	171300	538314895	4185	4185	4185	4185	0
197	20240116	171200	538314895	4185	4185	4185	4185	0
198	20240116	171100	538314895	4185	4185	4185	4185	0
199	20240116	171000	538314895	4185	4185	4185	4185	0
200	20240116	170900	538314895	4185	4185	4185	4185	0
201	20240116	170800	538314895	4185	4185	4185	4185	0
202	20240116	170700	538314895	4185	4185	4185	4185	0
203	20240116	170600	538314895	4185	4185	4185	4185	0
204	20240116	170500	538314895	4185	4185	4185	4185	0
205	20240116	170400	538314895	4185	4185	4185	4185	0
206	20240116	170300	538314895	4185	4185	4185	4185	0
207	20240116	170200	538314895	4185	4185	4185	4185	0
208	20240116	170100	538314895	4185	4185	4185	4185	0
209	20240116	170000	538314895	4185	4185	4185	4185	0
210	20240116	165900	538314895	4185	4185	4185	4185	0
211	20240116	165800	538314895	4185	4185	4185	4185	0
212	20240116	165700	538314895	4185	4185	4185	4185	3117
213	20240116	165600	538314895	4185	4185	4185	4185	0
214	20240116	165500	538314895	4185	4185	4185	4185	0
215	20240116	165400	538314895	4185	4185	4185	4185	0
216	20240116	165300	538314895	4185	4185	4185	4185	0
217	20240116	165200	538314895	4185	4185	4185	4185	0
218	20240116	165100	538314895	4185	4185	4185	4185	0
219	20240116	165000	538314895	4185	4185	4185	4185	0
220	20240116	164900	538314895	4185	4185	4185	4185	0
221	20240116	164800	538314895	4185	4185	4185	4185	0
222	20240116	164700	538314895	4185	4185	4185	4185	0
223	20240116	164600	538314895	4185	4185	4185	4185	0
224	20240116	164500	538314895	4185	4185	4185	4185	0
225	20240116	164400	538314895	4185	4185	4185	4185	0
226	20240116	164300	538314895	4185	4185	4185	4185	0
227	20240116	164200	538314895	4185	4185	4185	4185	0
228	20240116	164100	538314895	4185	4185	4185	4185	0
229	20240116	164000	538314895	4185	4185	4185	4185	0
230	20240116	163900	538314895	4185	4185	4185	4185	0
231	20240116	163800	538314895	4185	4185	4185	4185	0
232	20240116	163700	538314895	4185	4185	4185	4185	0
233	20240116	163600	538314895	4185	4185	4185	4185	0
234	20240116	163500	538314895	4185	4185	4185	4185	0
235	20240116	163400	538314895	4185	4185	4185	4185	0
236	20240116	163300	538314895	4185	4185	4185	4185	0
237	20240116	163200	538314895	4185	4185	4185	4185	0
238	20240116	163100	538314895	4185	4185	4185	4185	0
239	20240116	163000	538314895	4185	4185	4185	4185	0
240	20240116	162900	538314895	4185	4185	4185	4185	0
241	20240116	162800	538314895	4185	4185	4185	4185	0
242	20240116	162700	538314895	4185	4185	4185	4185	3117
243	20240116	162600	538314895	4185	4185	4185	4185	0
244	20240116	162500	538314895	4185	4185	4185	4185	0
245	20240116	162400	538314895	4185	4185	4185	4185	0
246	20240116	162300	538314895	4185	4185	4185	4185	0
247	20240116	162200	538314895	4185	4185	4185	4185	0
248	20240116	162100	538314895	4185	4185	4185	4185	0
249	20240116	162000	538314895	4185	4185	4185	4185	0
250	20240116	161900	538314895	4185	4185	4185	4185	0
251	20240116	161800	538314895	4185	4185	4185	4185	0
252	20240116	161700	538314895	4185	4185	4185	4185	0
253	20240116	161600	538314895	4185	4185	4185	4185	0
254	20240116	161500	538314895	4185	4185	4185	4185	0
255	20240116	161400	538314895	4185	4185	4185	4185	0
256	20240116	161300	538314895	4185	4185	4185	4185	0
257	20240116	161200	538314895	4185	4185	4185	4185	0
258	20240116	161100	538314895	4185	4185	4185	4185	0
259	20240116	161000	538314895	4185	4185	4185	4185	0
260	20240116	160900	538314895	4185	4185	4185	4185	0
261	20240116	160800	538314895	4185	4185	4185	4185	0
262	20240116	160700	538314895	4185	4185	4185	4185	0
263	20240116	160600	538314895	4185	4185	4185	4185	0
264	20240116	160500	538314895	4185	4185	4185	4185	0
265	20240116	160400	538314895	4185	4185	4185	4185	0
266	20240116	160300	538314895	4185	4185	4185	4185	0
267	20240116	160200	538314895	4185	4185	4185	4185	0
268	20240116	160100	538314895	4185	4185	4185	4185	0
269	20240116	160000	538314895	4185	4185	4185	4185	0
270	20240116	155900	538314895	4185	4185	4185	4185	0
271	20240116	155800	538314895	4185	4185	4185	4185	0
272	20240116	155700	538314895	4185	4185	4185	4185	3117
273	20240116	155600	538314895	4185	4185	4185	4185	0
274	20240116	155500	538314895	4185	4185	4185	4185	0
275	20240116	155400	538314895	4185	4185	4185	4185	0
276	20240116	155300	538314895	4185	4185	4185	4185	0
277	20240116	155200	538314895	4185	4185	4185	4185	0
278	20240116	155100	538314895	4185	4185	4185	4185	0
279	20240116	155000	538314895	4185	4185	4185	4185	0
280	20240116	154900	538314895	4185	4185	4185	4185	0
281	20240116	154800	538314895	4185	4185	4185	4185	0
282	20240116	154700	538314895	4185	4185	4185	4185	0
283	20240116	154600	538314895	4185	4185	4185	4185	0
284	20240116	154500	538314895	4185	4185	4185	4185	0
285	20240116	154400	538314895	4185	4185	4185	4185	0
286	20240116	154300	538314895	4185	4185	4185	4185	0
287	20240116	154200	538314895	4185	4185	4185	4185	0
288	20240116	154100	538314895	4185	4185	4185	4185	0
289	20240116	154000	538314895	4185	4185	4185	4185	0
290	20240116	153900	538314895	4185	4185	4185	4185	0
291	20240116	153800	538314895	4185	4185	4185	4185	0
292	20240116	153700	538314895	4185	4185	4185	4185	0
293	20240116	153600	538314895	4185	4185	4185	4185	0
294	20240116	153500	538314895	4185	4185	4185	4185	0
295	20240116	153400	538314895	4185	4185	4185	4185	0
296	20240116	153300	538314895	4185	4185	4185	4185	0
297	20240116	153200	538314895	4185	4185	4185	4185	0
298	20240116	153100	538314895	4185	4185	4185	4185	0
299	20240116	153000	538314895	4185	4185	4185	4185	3117
300	20240116	152900	525270250	4145	4145	4145	4145	0
301	20240116	152800	525270250	4145	4145	4145	4145	0
302	20240116	152700	525270250	4145	4145	4145	4145	0
303	20240116	152600	525270250	4145	4145	4145	4145	0
304	20240116	152500	525270250	4145	4145	4145	4145	0
305	20240116	152400	525270250	4145	4145	4145	4145	0
306	20240116	152300	525270250	4145	4145	4145	4145	0
307	20240116	152200	525270250	4145	4145	4145	4145	0
308	20240116	152100	525270250	4145	4145	4145	4145	0
309	20240116	152000	525270250	4145	4145	4145	4145	0
310	20240116	151900	525270250	4145	4150	4150	4145	541
311	20240116	151800	523025875	4150	4155	4155	4150	615
312	20240116	151700	520471515	4155	4155	4155	4155	21
313	20240116	151600	520384260	4155	4160	4160	4155	470
314	20240116	151500	518430825	4165	4165	4165	4165	28
315	20240116	151400	518314205	4165	4165	4165	4165	0
316	20240116	151300	518314205	4165	4165	4165	4165	39
317	20240116	151200	518151770	4165	4165	4165	4165	0
318	20240116	151100	518151770	4165	4165	4165	4165	36
319	20240116	151000	518001830	4155	4160	4160	4155	500
320	20240116	150900	515923615	4165	4165	4165	4165	41
321	20240116	150800	515752850	4160	4160	4160	4160	0
322	20240116	150700	515752850	4160	4160	4160	4160	87
323	20240116	150600	515390930	4160	4160	4160	4160	213
324	20240116	150500	514504850	4160	4170	4170	4160	581
325	20240116	150400	512087080	4165	4165	4165	4165	326
326	20240116	150300	510729290	4170	4170	4170	4170	38
327	20240116	150200	510570830	4170	4170	4170	4170	89
328	20240116	150100	510199700	4170	4170	4170	4170	43
329	20240116	150000	510020390	4170	4170	4170	4170	0
330	20240116	145900	510020390	4170	4155	4170	4155	56
331	20240116	145800	509786885	4160	4160	4160	4155	167
332	20240116	145700	509092500	4170	4160	4170	4160	425
333	20240116	145600	507323140	4155	4155	4155	4155	2
334	20240116	145500	507314830	4160	4160	4160	4160	278
335	20240116	145400	506158350	4155	4155	4155	4155	40
336	20240116	145300	505992150	4155	4155	4155	4155	33
337	20240116	145200	505855035	4155	4155	4155	4155	1
338	20240116	145100	505850880	4155	4155	4155	4155	30
339	20240116	145000	505726230	4150	4150	4150	4150	0
340	20240116	144900	505726230	4150	4165	4165	4150	1652
341	20240116	144800	498865615	4160	4160	4160	4160	18
342	20240116	144700	498790735	4160	4160	4160	4160	0
343	20240116	144600	498790735	4160	4160	4160	4160	0
344	20240116	144500	498790735	4160	4160	4160	4160	123
345	20240116	144400	498279055	4160	4160	4160	4160	0
346	20240116	144300	498279055	4160	4160	4160	4160	58
347	20240116	144200	498037775	4160	4160	4160	4160	4
348	20240116	144100	498021135	4160	4160	4160	4160	46
349	20240116	144000	497829775	4160	4160	4160	4160	4
350	20240116	143900	497813135	4155	4155	4155	4155	2
351	20240116	143800	497804825	4150	4155	4155	4150	71
352	20240116	143700	497510135	4155	4155	4155	4155	38
353	20240116	143600	497352245	4150	4150	4150	4150	0
354	20240116	143500	497352245	4150	4160	4160	4150	217
355	20240116	143400	496451315	4155	4155	4155	4155	0
356	20240116	143300	496451315	4155	4155	4155	4155	10
357	20240116	143200	496409765	4160	4160	4160	4160	0
358	20240116	143100	496409765	4160	4160	4160	4160	126
359	20240116	143000	495885605	4160	4160	4160	4160	0
360	20240116	142900	495885605	4160	4165	4165	4160	318
361	20240116	142800	494562510	4160	4160	4160	4160	0
362	20240116	142700	494562510	4160	4160	4160	4160	266
363	20240116	142600	493455950	4160	4160	4160	4160	0
364	20240116	142500	493455950	4160	4160	4160	4160	126
365	20240116	142400	492931790	4160	4160	4160	4160	0
366	20240116	142300	492931790	4160	4160	4160	4160	239
367	20240116	142200	491937550	4155	4155	4155	4155	0
368	20240116	142100	491937550	4155	4155	4175	4155	1703
369	20240116	142000	484860090	4155	4145	4155	4145	227
370	20240116	141900	483918960	4145	4150	4150	4145	21
371	20240116	141800	483831910	4150	4150	4150	4150	0
372	20240116	141700	483831910	4150	4155	4155	4145	1569
373	20240116	141600	477327795	4150	4150	4150	4150	200
374	20240116	141500	476497795	4150	4150	4150	4150	0
375	20240116	141400	476497795	4150	4150	4150	4150	163
376	20240116	141300	475821345	4155	4155	4155	4155	40
377	20240116	141200	475655145	4155	4155	4155	4155	0
378	20240116	141100	475655145	4155	4155	4155	4155	48
379	20240116	141000	475455705	4160	4145	4160	4145	24
380	20240116	140900	475356210	4145	4150	4150	4145	71
381	20240116	140800	475061625	4160	4160	4160	4160	1
382	20240116	140700	475057465	4150	4155	4155	4150	542
383	20240116	140600	472808085	4150	4150	4150	4150	0
384	20240116	140500	472808085	4150	4150	4150	4150	0
385	20240116	140400	472808085	4150	4150	4150	4150	0
386	20240116	140300	472808085	4150	4155	4155	4150	274
387	20240116	140200	471670820	4155	4155	4155	4155	13
388	20240116	140100	471616805	4155	4150	4155	4150	107
389	20240116	140000	471172230	4155	4155	4155	4155	207
390	20240116	135900	470312145	4160	4155	4160	4155	199
391	20240116	135800	469484805	4160	4160	4160	4160	1103
392	20240116	135700	464896325	4160	4160	4160	4160	92
393	20240116	135600	464513605	4155	4155	4155	4155	20
394	20240116	135500	464430505	4155	4155	4155	4155	97
395	20240116	135400	464027470	4155	4155	4155	4155	250
396	20240116	135300	462988720	4150	4150	4150	4150	0
397	20240116	135200	462988720	4150	4150	4150	4150	0
398	20240116	135100	462988720	4150	4150	4150	4150	160
399	20240116	135000	462324720	4155	4155	4155	4150	423
400	20240116	134900	460568750	4155	4155	4155	4155	41
401	20240116	134800	460398395	4155	4155	4155	4155	7
402	20240116	134700	460369310	4155	4155	4155	4155	57
403	20240116	134600	460132475	4150	4150	4150	4150	15
404	20240116	134500	460070225	4155	4155	4155	4155	51
405	20240116	134400	459858320	4160	4155	4160	4150	1181
406	20240116	134300	454955625	4155	4160	4160	4155	985
407	20240116	134200	450862735	4160	4160	4160	4160	102
408	20240116	134100	450438415	4160	4160	4160	4160	48
409	20240116	134000	450238735	4160	4160	4160	4160	0
410	20240116	133900	450238735	4160	4160	4160	4160	70
411	20240116	133800	449947535	4160	4160	4160	4160	0
412	20240116	133700	449947535	4160	4160	4160	4160	73
413	20240116	133600	449643855	4165	4165	4165	4165	40
414	20240116	133500	449477255	4165	4165	4165	4165	94
415	20240116	133400	449085745	4165	4165	4165	4165	60
416	20240116	133300	448835845	4165	4165	4165	4165	36
417	20240116	133200	448685905	4155	4155	4155	4155	0
418	20240116	133100	448685905	4155	4155	4155	4155	10
419	20240116	133000	448644355	4155	4155	4155	4155	0
420	20240116	132900	448644355	4155	4155	4155	4155	568
421	20240116	132800	446284315	4160	4160	4160	4160	30
422	20240116	132700	446159515	4165	4165	4165	4165	50
423	20240116	132600	445951265	4160	4160	4160	4160	0
424	20240116	132500	445951265	4160	4160	4160	4160	1
425	20240116	132400	445947105	4150	4150	4150	4150	0
426	20240116	132300	445947105	4150	4150	4150	4150	0
427	20240116	132200	445947105	4150	4150	4150	4150	100
428	20240116	132100	445532105	4150	4160	4160	4150	102
429	20240116	132000	445108570	4150	4150	4150	4150	218
430	20240116	131900	444203870	4150	4155	4155	4150	971
431	20240116	131800	440169565	4150	4150	4150	4150	0
432	20240116	131700	440169565	4150	4155	4155	4150	1052
433	20240116	131600	435803505	4155	4155	4155	4155	0
434	20240116	131500	435803505	4155	4155	4155	4155	17
435	20240116	131400	435732870	4180	4180	4180	4180	0
436	20240116	131300	435732870	4180	4180	4180	4180	0
437	20240116	131200	435732870	4180	4180	4180	4180	0
438	20240116	131100	435732870	4180	4180	4180	4180	0
439	20240116	131000	435732870	4180	4180	4180	4180	1
440	20240116	130900	435728690	4130	4150	4150	4130	3549
441	20240116	130800	421061070	4150	4150	4150	4150	0
442	20240116	130700	421061070	4150	4150	4155	4150	467
443	20240116	130600	419122755	4155	4155	4155	4155	816
444	20240116	130500	415732275	4160	4165	4165	4160	362
445	20240116	130400	414226175	4165	4165	4165	4165	0
446	20240116	130300	414226175	4165	4165	4165	4165	44
447	20240116	130200	414042915	4165	4165	4165	4165	0
448	20240116	130100	414042915	4165	4165	4165	4165	26
449	20240116	130000	413934625	4160	4165	4165	4160	226
450	20240116	125900	412993940	4170	4175	4175	4170	743
451	20240116	125800	409895605	4175	4175	4175	4175	15
452	20240116	125700	409832980	4180	4180	4180	4180	39
453	20240116	125600	409669960	4180	4180	4180	4180	0
454	20240116	125500	409669960	4180	4180	4180	4180	120
455	20240116	125400	409168360	4185	4185	4185	4185	0
456	20240116	125300	409168360	4185	4185	4185	4185	52
457	20240116	125200	408950740	4180	4180	4180	4180	0
458	20240116	125100	408950740	4180	4180	4180	4180	0
459	20240116	125000	408950740	4180	4180	4180	4180	0
460	20240116	124900	408950740	4180	4185	4185	4180	35
461	20240116	124800	408804315	4175	4175	4175	4175	0
462	20240116	124700	408804315	4175	4190	4190	4175	631
463	20240116	124600	406168185	4190	4185	4190	4185	6
464	20240116	124500	406143070	4185	4185	4185	4185	0
465	20240116	124400	406143070	4185	4185	4185	4185	52
466	20240116	124300	405925450	4190	4185	4190	4185	151
467	20240116	124200	405293360	4185	4185	4185	4185	0
468	20240116	124100	405293360	4185	4185	4185	4185	5
469	20240116	124000	405272435	4190	4190	4190	4190	0
470	20240116	123900	405272435	4190	4190	4190	4190	47
471	20240116	123800	405075505	4190	4190	4190	4190	16
472	20240116	123700	405008465	4195	4185	4195	4185	30
473	20240116	123600	404882775	4190	4190	4190	4190	124
474	20240116	123500	404363215	4190	4190	4190	4190	30
475	20240116	123400	404237515	4190	4190	4190	4190	0
476	20240116	123300	404237515	4190	4190	4190	4190	0
477	20240116	123200	404237515	4190	4195	4195	4190	11
478	20240116	123100	404191375	4195	4195	4195	4195	33
479	20240116	123000	404052940	4190	4190	4190	4190	24
480	20240116	122900	403952380	4195	4195	4195	4190	53
481	20240116	122800	403730085	4190	4190	4190	4190	0
482	20240116	122700	403730085	4190	4190	4190	4190	7
483	20240116	122600	403700755	4185	4190	4190	4185	46
484	20240116	122500	403508130	4185	4185	4185	4185	25
485	20240116	122400	403403505	4185	4185	4185	4185	12
486	20240116	122300	403353285	4185	4185	4185	4185	19
487	20240116	122200	403273770	4195	4180	4195	4180	53
488	20240116	122100	403051735	4180	4180	4180	4180	20
489	20240116	122000	402968135	4190	4190	4190	4190	50
490	20240116	121900	402758635	4190	4190	4190	4190	82
491	20240116	121800	402415055	4195	4170	4195	4170	1360
492	20240116	121700	396721670	4165	4165	4165	4165	581
493	20240116	121600	394301805	4165	4170	4170	4165	78
494	20240116	121500	393976645	4175	4175	4175	4175	5
495	20240116	121400	393955770	4175	4175	4175	4175	58
496	20240116	121300	393713620	4175	4175	4175	4175	0
497	20240116	121200	393713620	4175	4175	4175	4175	17
498	20240116	121100	393642645	4180	4175	4180	4175	50
499	20240116	121000	393433650	4175	4175	4175	4175	14
500	20240116	120900	393375200	4175	4175	4175	4175	15
501	20240116	120800	393312575	4170	4170	4170	4170	55
502	20240116	120700	393083225	4165	4165	4165	4165	0
503	20240116	120600	393083225	4165	4165	4165	4165	1
504	20240116	120500	393079060	4155	4165	4165	4155	2258
505	20240116	120400	383684285	4170	4175	4175	4170	700
506	20240116	120300	380765175	4175	4175	4175	4175	6
507	20240116	120200	380740125	4180	4180	4180	4180	40
508	20240116	120100	380572925	4180	4180	4180	4180	0
509	20240116	120000	380572925	4180	4180	4180	4180	51
510	20240116	115900	380359745	4180	4180	4180	4180	0
511	20240116	115800	380359745	4180	4180	4180	4180	0
512	20240116	115700	380359745	4180	4180	4180	4180	1
513	20240116	115600	380355565	4180	4185	4185	4180	127
514	20240116	115500	379824240	4180	4180	4180	4180	0
515	20240116	115400	379824240	4180	4180	4180	4180	1
516	20240116	115300	379820060	4195	4195	4195	4195	0
517	20240116	115200	379820060	4195	4195	4195	4195	0
518	20240116	115100	379820060	4195	4195	4195	4195	0
519	20240116	115000	379820060	4195	4190	4195	4175	802
520	20240116	114900	376468015	4185	4185	4185	4185	0
521	20240116	114800	376468015	4185	4185	4185	4185	78
522	20240116	114700	376141585	4180	4180	4180	4180	0
523	20240116	114600	376141585	4180	4180	4180	4180	1
524	20240116	114500	376137405	4170	4170	4170	4170	0
525	20240116	114400	376137405	4170	4170	4170	4170	0
526	20240116	114300	376137405	4170	4170	4170	4170	582
527	20240116	114200	373710465	4170	4175	4175	4170	300
528	20240116	114100	372458030	4175	4175	4175	4175	69
529	20240116	114000	372169955	4170	4170	4170	4170	0
530	20240116	113900	372169955	4170	4185	4185	4170	70
531	20240116	113800	371877455	4190	4195	4195	4190	65
532	20240116	113700	371605015	4190	4190	4190	4190	0
533	20240116	113600	371605015	4190	4185	4190	4185	90
534	20240116	113500	371228185	4180	4180	4180	4180	0
535	20240116	113400	371228185	4180	4180	4180	4180	0
536	20240116	113300	371228185	4180	4185	4185	4180	25
537	20240116	113200	371123680	4185	4185	4185	4185	51
538	20240116	113100	370910245	4180	4180	4180	4180	4
539	20240116	113000	370893525	4180	4185	4185	4180	63
540	20240116	112900	370629980	4195	4195	4195	4195	10
541	20240116	112800	370588030	4200	4200	4200	4200	0
542	20240116	112700	370588030	4200	4170	4200	4170	2657
543	20240116	112600	359450855	4175	4175	4175	4175	516
544	20240116	112500	357296555	4180	4180	4180	4180	316
545	20240116	112400	355975675	4185	4185	4185	4185	49
546	20240116	112300	355770610	4185	4185	4185	4185	20
547	20240116	112200	355686910	4185	4185	4185	4185	745
548	20240116	112100	352569085	4180	4185	4185	4180	5
549	20240116	112000	352548165	4185	4185	4185	4185	27
550	20240116	111900	352435170	4185	4185	4185	4185	68
551	20240116	111800	352150590	4185	4185	4185	4185	10
552	20240116	111700	352108740	4185	4185	4185	4185	0
553	20240116	111600	352108740	4185	4190	4190	4185	93
554	20240116	111500	351719340	4190	4190	4190	4190	100
555	20240116	111400	351300340	4180	4180	4180	4180	244
556	20240116	111300	350280420	4175	4175	4175	4175	0
557	20240116	111200	350280420	4175	4175	4175	4175	26
558	20240116	111100	350171870	4170	4170	4170	4170	20
559	20240116	111000	350088470	4175	4170	4175	4170	85
560	20240116	110900	349733845	4170	4170	4170	4170	437
561	20240116	110800	347911555	4175	4170	4175	4170	104
562	20240116	110700	347477380	4170	4170	4170	4170	8
563	20240116	110600	347444020	4170	4170	4170	4170	10
564	20240116	110500	347402320	4165	4170	4175	4165	41
565	20240116	110400	347231355	4160	4165	4165	4160	118
566	20240116	110300	346740350	4175	4175	4175	4175	0
567	20240116	110200	346740350	4175	4175	4175	4175	341
568	20240116	110100	345316675	4175	4165	4175	4165	683
569	20240116	110000	342468260	4165	4165	4165	4165	32
570	20240116	105900	342334980	4165	4165	4165	4165	186
571	20240116	105800	341560290	4165	4165	4165	4165	33
572	20240116	105700	341422845	4165	4165	4165	4165	15
573	20240116	105600	341360370	4160	4160	4160	4160	534
574	20240116	105500	339138930	4160	4160	4160	4160	0
575	20240116	105400	339138930	4160	4160	4160	4160	65
576	20240116	105300	338868530	4160	4160	4160	4155	90
577	20240116	105200	338494180	4160	4160	4160	4160	15
578	20240116	105100	338431780	4150	4150	4150	4150	3
579	20240116	105000	338419330	4145	4145	4160	4145	52
580	20240116	104900	338203055	4145	4145	4145	4145	3
581	20240116	104800	338190620	4145	4140	4145	4140	4
582	20240116	104700	338174055	4130	4145	4160	4130	1592
583	20240116	104600	331581765	4130	4155	4155	4130	1000
584	20240116	104500	327445015	4145	4160	4160	4145	485
585	20240116	104400	325434675	4130	4140	4150	4130	2303
586	20240116	104300	315900025	4145	4145	4145	4145	300
587	20240116	104200	314656525	4145	4145	4145	4145	19
588	20240116	104100	314577770	4150	4150	4150	4150	1
589	20240116	104000	314573620	4150	4150	4150	4150	34
590	20240116	103900	314432520	4140	4140	4140	4140	504
591	20240116	103800	312345960	4140	4140	4140	4140	19
592	20240116	103700	312267300	4140	4140	4140	4140	0
593	20240116	103600	312267300	4140	4140	4140	4140	0
594	20240116	103500	312267300	4140	4140	4140	4140	0
595	20240116	103400	312267300	4140	4140	4140	4140	0
596	20240116	103300	312267300	4140	4135	4140	4130	236
597	20240116	103200	311292435	4140	4140	4140	4140	1
598	20240116	103100	311288295	4130	4130	4130	4130	501
599	20240116	103000	309219165	4120	4120	4120	4120	0
600	20240116	102900	309219165	4120	4140	4140	4120	1073
601	20240116	102800	304796455	4140	4130	4140	4130	37
602	20240116	102700	304643635	4160	4120	4160	4120	71
603	20240116	102600	304351000	4120	4120	4120	4120	120
604	20240116	102500	303856600	4120	4130	4160	4120	13
605	20240116	102400	303802850	4145	4130	4145	4130	4
606	20240116	102300	303786305	4130	4120	4130	4120	578
607	20240116	102200	301399945	4120	4130	4130	4120	558
608	20240116	102100	299097650	4135	4160	4160	4130	85
609	20240116	102000	298744305	4140	4135	4160	4135	59
610	20240116	101900	298499900	4130	4130	4130	4125	2096
611	20240116	101800	289853735	4130	4130	4130	4130	29
612	20240116	101700	289733965	4135	4140	4140	4135	406
613	20240116	101600	288055120	4140	4140	4140	4140	93
614	20240116	101500	287670100	4140	4130	4140	4130	483
615	20240116	101400	285674405	4125	4120	4125	4120	225
616	20240116	101300	284747375	4120	4100	4120	4100	201
617	20240116	101200	283922755	4090	4125	4125	4090	28
618	20240116	101100	283807345	4125	4125	4125	4125	0
619	20240116	101000	283807345	4125	4125	4125	4125	0
620	20240116	100900	283807345	4125	4105	4135	4085	497
621	20240116	100800	281768290	4110	4100	4110	4100	727
622	20240116	100700	278785090	4100	4105	4105	4100	1547
623	20240116	100600	272440080	4110	4110	4110	4110	10
624	20240116	100500	272398980	4110	4110	4120	4100	1563
625	20240116	100400	265978565	4100	4090	4100	4080	10140
626	20240116	100300	224598930	4090	4105	4110	4085	4332
627	20240116	100200	206878340	4100	4110	4110	4100	647
628	20240116	100100	204221925	4100	4110	4110	4100	5000
629	20240116	100000	183716170	4110	4115	4130	4110	133
630	20240116	095900	183168920	4135	4150	4190	4115	608
631	20240116	095800	180642465	4120	4130	4150	4100	6477
632	20240116	095700	153999080	4135	4135	4135	4135	700
633	20240116	095600	151104580	4135	4145	4145	4135	1293
634	20240116	095500	145751120	4145	4145	4150	4145	69
635	20240116	095400	145465105	4145	4145	4145	4145	23
636	20240116	095300	145369770	4145	4145	4145	4145	523
637	20240116	095200	143201935	4145	4150	4150	4145	387
638	20240116	095100	141597700	4145	4150	4150	4145	2076
639	20240116	095000	132990220	4150	4150	4165	4150	305
640	20240116	094900	131724315	4165	4165	4165	4165	11
641	20240116	094800	131678500	4150	4150	4150	4150	0
642	20240116	094700	131678500	4150	4150	4150	4150	50
643	20240116	094600	131471000	4155	4155	4155	4155	1096
644	20240116	094500	126917120	4155	4155	4155	4155	100
645	20240116	094400	126501620	4155	4165	4165	4145	4617
646	20240116	094300	107314815	4165	4165	4165	4165	100
647	20240116	094200	106898315	4165	4165	4165	4165	64
648	20240116	094100	106631755	4165	4180	4180	4165	1053
649	20240116	094000	102239635	4185	4185	4185	4185	2
650	20240116	093900	102231265	4195	4175	4195	4175	1110
651	20240116	093800	97596815	4195	4195	4195	4195	4
652	20240116	093700	97580035	4170	4180	4195	4170	113
653	20240116	093600	97108440	4175	4175	4175	4175	0
654	20240116	093500	97108440	4175	4175	4175	4175	50
655	20240116	093400	96899690	4175	4195	4195	4175	130
656	20240116	093300	96356030	4195	4190	4195	4190	176
657	20240116	093200	95618490	4195	4195	4195	4195	0
658	20240116	093100	95618490	4195	4195	4195	4195	10
659	20240116	093000	95576540	4200	4200	4200	4200	3268
660	20240116	092900	81850940	4200	4200	4200	4200	100
661	20240116	092800	81430940	4200	4195	4200	4195	3010
662	20240116	092700	68791880	4195	4190	4195	4190	246
663	20240116	092600	67760300	4190	4190	4190	4190	33
664	20240116	092500	67622030	4170	4170	4170	4170	14
665	20240116	092400	67563650	4190	4190	4190	4190	15
666	20240116	092300	67500800	4170	4175	4175	4170	500
667	20240116	092200	65415700	4170	4180	4180	4170	250
668	20240116	092100	64372895	4195	4200	4200	4195	79
669	20240116	092000	64041220	4200	4175	4200	4175	6540
670	20240116	091900	36626950	4165	4170	4170	4165	59
671	20240116	091800	36381210	4165	4165	4165	4165	0
672	20240116	091700	36381210	4165	4170	4170	4165	505
673	20240116	091600	34277880	4165	4170	4170	4165	873
674	20240116	091500	30641825	4165	4165	4165	4165	60
675	20240116	091400	30391925	4165	4175	4175	4165	59
676	20240116	091300	30145665	4180	4170	4180	4165	2301
677	20240116	091200	20558030	4180	4180	4185	4180	14
678	20240116	091100	20499505	4180	4180	4180	4180	96
679	20240116	091000	20098225	4185	4185	4185	4185	1
680	20240116	090900	20094040	4180	4165	4180	4165	685
681	20240116	090800	17237065	4165	4150	4165	4140	280
682	20240116	090700	16077805	4160	4140	4160	4140	116
683	20240116	090600	15597005	4145	4150	4150	4145	271
684	20240116	090500	14472895	4150	4145	4150	4145	416
685	20240116	090400	12747575	4145	4145	4145	4145	11
686	20240116	090300	12701980	4180	4180	4180	4180	661
687	20240116	090200	9939000	4180	4180	4180	4180	173
688	20240116	090100	9215860	4185	4185	4185	4185	0
689	20240116	090000	9215860	4185	4125	4190	4125	2232