KissMeData/366030/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	212300	499148140	5750	5750	5750	5750	1202
3	20240117	212200	499148140	5750	5750	5750	5750	0
4	20240117	212100	499148140	5750	5750	5750	5750	0
5	20240117	212000	499148140	5750	5750	5750	5750	0
6	20240117	211900	499148140	5750	5750	5750	5750	0
7	20240117	211800	499148140	5750	5750	5750	5750	0
8	20240117	211700	499148140	5750	5750	5750	5750	0
9	20240117	211600	499148140	5750	5750	5750	5750	0
10	20240117	211500	499148140	5750	5750	5750	5750	0
11	20240117	211400	499148140	5750	5750	5750	5750	0
12	20240117	211300	499148140	5750	5750	5750	5750	0
13	20240117	211200	499148140	5750	5750	5750	5750	0
14	20240117	211100	499148140	5750	5750	5750	5750	0
15	20240117	211000	499148140	5750	5750	5750	5750	0
16	20240117	210900	499148140	5750	5750	5750	5750	0
17	20240117	210800	499148140	5750	5750	5750	5750	0
18	20240117	210700	499148140	5750	5750	5750	5750	0
19	20240117	210600	499148140	5750	5750	5750	5750	0
20	20240117	210500	499148140	5750	5750	5750	5750	0
21	20240117	210400	499148140	5750	5750	5750	5750	0
22	20240117	210300	499148140	5750	5750	5750	5750	0
23	20240117	210200	499148140	5750	5750	5750	5750	0
24	20240117	210100	499148140	5750	5750	5750	5750	0
25	20240117	210000	499148140	5750	5750	5750	5750	0
26	20240117	205900	499148140	5750	5750	5750	5750	0
27	20240117	205800	499148140	5750	5750	5750	5750	0
28	20240117	205700	499148140	5750	5750	5750	5750	0
29	20240117	205600	499148140	5750	5750	5750	5750	0
30	20240117	205500	499148140	5750	5750	5750	5750	0
31	20240117	205400	499148140	5750	5750	5750	5750	0
32	20240117	205300	499148140	5750	5750	5750	5750	1202
33	20240117	205200	499148140	5750	5750	5750	5750	0
34	20240117	205100	499148140	5750	5750	5750	5750	0
35	20240117	205000	499148140	5750	5750	5750	5750	0
36	20240117	204900	499148140	5750	5750	5750	5750	0
37	20240117	204800	499148140	5750	5750	5750	5750	0
38	20240117	204700	499148140	5750	5750	5750	5750	0
39	20240117	204600	499148140	5750	5750	5750	5750	0
40	20240117	204500	499148140	5750	5750	5750	5750	0
41	20240117	204400	499148140	5750	5750	5750	5750	0
42	20240117	204300	499148140	5750	5750	5750	5750	0
43	20240117	204200	499148140	5750	5750	5750	5750	0
44	20240117	204100	499148140	5750	5750	5750	5750	0
45	20240117	204000	499148140	5750	5750	5750	5750	0
46	20240117	203900	499148140	5750	5750	5750	5750	0
47	20240117	203800	499148140	5750	5750	5750	5750	0
48	20240117	203700	499148140	5750	5750	5750	5750	0
49	20240117	203600	499148140	5750	5750	5750	5750	0
50	20240117	203500	499148140	5750	5750	5750	5750	0
51	20240117	203400	499148140	5750	5750	5750	5750	0
52	20240117	203300	499148140	5750	5750	5750	5750	0
53	20240117	203200	499148140	5750	5750	5750	5750	0
54	20240117	203100	499148140	5750	5750	5750	5750	0
55	20240117	203000	499148140	5750	5750	5750	5750	0
56	20240117	202900	499148140	5750	5750	5750	5750	0
57	20240117	202800	499148140	5750	5750	5750	5750	0
58	20240117	202700	499148140	5750	5750	5750	5750	0
59	20240117	202600	499148140	5750	5750	5750	5750	0
60	20240117	202500	499148140	5750	5750	5750	5750	0
61	20240117	202400	499148140	5750	5750	5750	5750	0
62	20240117	202300	499148140	5750	5750	5750	5750	1202
63	20240117	202200	499148140	5750	5750	5750	5750	0
64	20240117	202100	499148140	5750	5750	5750	5750	0
65	20240117	202000	499148140	5750	5750	5750	5750	0
66	20240117	201900	499148140	5750	5750	5750	5750	0
67	20240117	201800	499148140	5750	5750	5750	5750	0
68	20240117	201700	499148140	5750	5750	5750	5750	0
69	20240117	201600	499148140	5750	5750	5750	5750	0
70	20240117	201500	499148140	5750	5750	5750	5750	0
71	20240117	201400	499148140	5750	5750	5750	5750	0
72	20240117	201300	499148140	5750	5750	5750	5750	0
73	20240117	201200	499148140	5750	5750	5750	5750	0
74	20240117	201100	499148140	5750	5750	5750	5750	0
75	20240117	201000	499148140	5750	5750	5750	5750	0
76	20240117	200900	499148140	5750	5750	5750	5750	0
77	20240117	200800	499148140	5750	5750	5750	5750	0
78	20240117	200700	499148140	5750	5750	5750	5750	0
79	20240117	200600	499148140	5750	5750	5750	5750	0
80	20240117	200500	499148140	5750	5750	5750	5750	0
81	20240117	200400	499148140	5750	5750	5750	5750	0
82	20240117	200300	499148140	5750	5750	5750	5750	0
83	20240117	200200	499148140	5750	5750	5750	5750	0
84	20240117	200100	499148140	5750	5750	5750	5750	0
85	20240117	200000	499148140	5750	5750	5750	5750	0
86	20240117	195900	499148140	5750	5750	5750	5750	0
87	20240117	195800	499148140	5750	5750	5750	5750	0
88	20240117	195700	499148140	5750	5750	5750	5750	0
89	20240117	195600	499148140	5750	5750	5750	5750	0
90	20240117	195500	499148140	5750	5750	5750	5750	0
91	20240117	195400	499148140	5750	5750	5750	5750	0
92	20240117	195300	499148140	5750	5750	5750	5750	1202
93	20240117	195200	499148140	5750	5750	5750	5750	0
94	20240117	195100	499148140	5750	5750	5750	5750	0
95	20240117	195000	499148140	5750	5750	5750	5750	0
96	20240117	194900	499148140	5750	5750	5750	5750	0
97	20240117	194800	499148140	5750	5750	5750	5750	0
98	20240117	194700	499148140	5750	5750	5750	5750	0
99	20240117	194600	499148140	5750	5750	5750	5750	0
100	20240117	194500	499148140	5750	5750	5750	5750	0
101	20240117	194400	499148140	5750	5750	5750	5750	0
102	20240117	194300	499148140	5750	5750	5750	5750	0
103	20240117	194200	499148140	5750	5750	5750	5750	0
104	20240117	194100	499148140	5750	5750	5750	5750	0
105	20240117	194000	499148140	5750	5750	5750	5750	0
106	20240117	193900	499148140	5750	5750	5750	5750	0
107	20240117	193800	499148140	5750	5750	5750	5750	0
108	20240117	193700	499148140	5750	5750	5750	5750	0
109	20240117	193600	499148140	5750	5750	5750	5750	0
110	20240117	193500	499148140	5750	5750	5750	5750	0
111	20240117	193400	499148140	5750	5750	5750	5750	0
112	20240117	193300	499148140	5750	5750	5750	5750	0
113	20240117	193200	499148140	5750	5750	5750	5750	0
114	20240117	193100	499148140	5750	5750	5750	5750	0
115	20240117	193000	499148140	5750	5750	5750	5750	0
116	20240117	192900	499148140	5750	5750	5750	5750	0
117	20240117	192800	499148140	5750	5750	5750	5750	0
118	20240117	192700	499148140	5750	5750	5750	5750	0
119	20240117	192600	499148140	5750	5750	5750	5750	0
120	20240117	192500	499148140	5750	5750	5750	5750	0
121	20240117	192400	499148140	5750	5750	5750	5750	0
122	20240117	192300	499148140	5750	5750	5750	5750	1202
123	20240117	192200	499148140	5750	5750	5750	5750	0
124	20240117	192100	499148140	5750	5750	5750	5750	0
125	20240117	192000	499148140	5750	5750	5750	5750	0
126	20240117	191900	499148140	5750	5750	5750	5750	0
127	20240117	191800	499148140	5750	5750	5750	5750	0
128	20240117	191700	499148140	5750	5750	5750	5750	0
129	20240117	191600	499148140	5750	5750	5750	5750	0
130	20240117	191500	499148140	5750	5750	5750	5750	0
131	20240117	191400	499148140	5750	5750	5750	5750	0
132	20240117	191300	499148140	5750	5750	5750	5750	0
133	20240117	191200	499148140	5750	5750	5750	5750	0
134	20240117	191100	499148140	5750	5750	5750	5750	0
135	20240117	191000	499148140	5750	5750	5750	5750	0
136	20240117	190900	499148140	5750	5750	5750	5750	0
137	20240117	190800	499148140	5750	5750	5750	5750	0
138	20240117	190700	499148140	5750	5750	5750	5750	0
139	20240117	190600	499148140	5750	5750	5750	5750	0
140	20240117	190500	499148140	5750	5750	5750	5750	0
141	20240117	190400	499148140	5750	5750	5750	5750	0
142	20240117	190300	499148140	5750	5750	5750	5750	0
143	20240117	190200	499148140	5750	5750	5750	5750	0
144	20240117	190100	499148140	5750	5750	5750	5750	0
145	20240117	190000	499148140	5750	5750	5750	5750	0
146	20240117	185900	499148140	5750	5750	5750	5750	0
147	20240117	185800	499148140	5750	5750	5750	5750	0
148	20240117	185700	499148140	5750	5750	5750	5750	0
149	20240117	185600	499148140	5750	5750	5750	5750	0
150	20240117	185500	499148140	5750	5750	5750	5750	0
151	20240117	185400	499148140	5750	5750	5750	5750	0
152	20240117	185300	499148140	5750	5750	5750	5750	1202
153	20240117	185200	499148140	5750	5750	5750	5750	0
154	20240117	185100	499148140	5750	5750	5750	5750	0
155	20240117	185000	499148140	5750	5750	5750	5750	0
156	20240117	184900	499148140	5750	5750	5750	5750	0
157	20240117	184800	499148140	5750	5750	5750	5750	0
158	20240117	184700	499148140	5750	5750	5750	5750	0
159	20240117	184600	499148140	5750	5750	5750	5750	0
160	20240117	184500	499148140	5750	5750	5750	5750	0
161	20240117	184400	499148140	5750	5750	5750	5750	0
162	20240117	184300	499148140	5750	5750	5750	5750	0
163	20240117	184200	499148140	5750	5750	5750	5750	0
164	20240117	184100	499148140	5750	5750	5750	5750	0
165	20240117	184000	499148140	5750	5750	5750	5750	0
166	20240117	183900	499148140	5750	5750	5750	5750	0
167	20240117	183800	499148140	5750	5750	5750	5750	0
168	20240117	183700	499148140	5750	5750	5750	5750	0
169	20240117	183600	499148140	5750	5750	5750	5750	0
170	20240117	183500	499148140	5750	5750	5750	5750	0
171	20240117	183400	499148140	5750	5750	5750	5750	0
172	20240117	183300	499148140	5750	5750	5750	5750	0
173	20240117	183200	499148140	5750	5750	5750	5750	0
174	20240117	183100	499148140	5750	5750	5750	5750	0
175	20240117	183000	499148140	5750	5750	5750	5750	0
176	20240117	182900	499148140	5750	5750	5750	5750	0
177	20240117	182800	499148140	5750	5750	5750	5750	0
178	20240117	182700	499148140	5750	5750	5750	5750	0
179	20240117	182600	499148140	5750	5750	5750	5750	0
180	20240117	182500	499148140	5750	5750	5750	5750	0
181	20240117	182400	499148140	5750	5750	5750	5750	0
182	20240117	182300	499148140	5750	5750	5750	5750	1202
183	20240117	182200	499148140	5750	5750	5750	5750	0
184	20240117	182100	499148140	5750	5750	5750	5750	0
185	20240117	182000	499148140	5750	5750	5750	5750	0
186	20240117	181900	499148140	5750	5750	5750	5750	0
187	20240117	181800	499148140	5750	5750	5750	5750	0
188	20240117	181700	499148140	5750	5750	5750	5750	0
189	20240117	181600	499148140	5750	5750	5750	5750	0
190	20240117	181500	499148140	5750	5750	5750	5750	0
191	20240117	181400	499148140	5750	5750	5750	5750	0
192	20240117	181300	499148140	5750	5750	5750	5750	0
193	20240117	181200	499148140	5750	5750	5750	5750	0
194	20240117	181100	499148140	5750	5750	5750	5750	0
195	20240117	181000	499148140	5750	5750	5750	5750	0
196	20240117	180900	499148140	5750	5750	5750	5750	0
197	20240117	180800	499148140	5750	5750	5750	5750	0
198	20240117	180700	499148140	5750	5750	5750	5750	0
199	20240117	180600	499148140	5750	5750	5750	5750	0
200	20240117	180500	499148140	5750	5750	5750	5750	0
201	20240117	180400	499148140	5750	5750	5750	5750	0
202	20240117	180300	499148140	5750	5750	5750	5750	0
203	20240117	180200	499148140	5750	5750	5750	5750	0
204	20240117	180100	499148140	5750	5750	5750	5750	0
205	20240117	180000	499148140	5750	5750	5750	5750	0
206	20240117	175900	499148140	5750	5750	5750	5750	0
207	20240117	175800	499148140	5750	5750	5750	5750	0
208	20240117	175700	499148140	5750	5750	5750	5750	0
209	20240117	175600	499148140	5750	5750	5750	5750	0
210	20240117	175500	499148140	5750	5750	5750	5750	0
211	20240117	175400	499148140	5750	5750	5750	5750	0
212	20240117	175300	499148140	5750	5750	5750	5750	1202
213	20240117	175200	499148140	5750	5750	5750	5750	0
214	20240117	175100	499148140	5750	5750	5750	5750	0
215	20240117	175000	499148140	5750	5750	5750	5750	0
216	20240117	174900	499148140	5750	5750	5750	5750	0
217	20240117	174800	499148140	5750	5750	5750	5750	0
218	20240117	174700	499148140	5750	5750	5750	5750	0
219	20240117	174600	499148140	5750	5750	5750	5750	0
220	20240117	174500	499148140	5750	5750	5750	5750	0
221	20240117	174400	499148140	5750	5750	5750	5750	0
222	20240117	174300	499148140	5750	5750	5750	5750	0
223	20240117	174200	499148140	5750	5750	5750	5750	0
224	20240117	174100	499148140	5750	5750	5750	5750	0
225	20240117	174000	499148140	5750	5750	5750	5750	0
226	20240117	173900	499148140	5750	5750	5750	5750	0
227	20240117	173800	499148140	5750	5750	5750	5750	0
228	20240117	173700	499148140	5750	5750	5750	5750	0
229	20240117	173600	499148140	5750	5750	5750	5750	0
230	20240117	173500	499148140	5750	5750	5750	5750	0
231	20240117	173400	499148140	5750	5750	5750	5750	0
232	20240117	173300	499148140	5750	5750	5750	5750	0
233	20240117	173200	499148140	5750	5750	5750	5750	0
234	20240117	173100	499148140	5750	5750	5750	5750	0
235	20240117	173000	499148140	5750	5750	5750	5750	0
236	20240117	172900	499148140	5750	5750	5750	5750	0
237	20240117	172800	499148140	5750	5750	5750	5750	0
238	20240117	172700	499148140	5750	5750	5750	5750	0
239	20240117	172600	499148140	5750	5750	5750	5750	0
240	20240117	172500	499148140	5750	5750	5750	5750	0
241	20240117	172400	499148140	5750	5750	5750	5750	0
242	20240117	172300	499148140	5750	5750	5750	5750	1202
243	20240117	172200	499148140	5750	5750	5750	5750	0
244	20240117	172100	499148140	5750	5750	5750	5750	0
245	20240117	172000	499148140	5750	5750	5750	5750	0
246	20240117	171900	499148140	5750	5750	5750	5750	0
247	20240117	171800	499148140	5750	5750	5750	5750	0
248	20240117	171700	499148140	5750	5750	5750	5750	0
249	20240117	171600	499148140	5750	5750	5750	5750	0
250	20240117	171500	499148140	5750	5750	5750	5750	0
251	20240117	171400	499148140	5750	5750	5750	5750	0
252	20240117	171300	499148140	5750	5750	5750	5750	0
253	20240117	171200	499148140	5750	5750	5750	5750	0
254	20240117	171100	499148140	5750	5750	5750	5750	0
255	20240117	171000	499148140	5750	5750	5750	5750	0
256	20240117	170900	499148140	5750	5750	5750	5750	0
257	20240117	170800	499148140	5750	5750	5750	5750	0
258	20240117	170700	499148140	5750	5750	5750	5750	0
259	20240117	170600	499148140	5750	5750	5750	5750	0
260	20240117	170500	499148140	5750	5750	5750	5750	0
261	20240117	170400	499148140	5750	5750	5750	5750	0
262	20240117	170300	499148140	5750	5750	5750	5750	0
263	20240117	170200	499148140	5750	5750	5750	5750	0
264	20240117	170100	499148140	5750	5750	5750	5750	0
265	20240117	170000	499148140	5750	5750	5750	5750	0
266	20240117	165900	499148140	5750	5750	5750	5750	0
267	20240117	165800	499148140	5750	5750	5750	5750	0
268	20240117	165700	499148140	5750	5750	5750	5750	0
269	20240117	165600	499148140	5750	5750	5750	5750	0
270	20240117	165500	499148140	5750	5750	5750	5750	0
271	20240117	165400	499148140	5750	5750	5750	5750	0
272	20240117	165300	499148140	5750	5750	5750	5750	1202
273	20240117	165200	499148140	5750	5750	5750	5750	0
274	20240117	165100	499148140	5750	5750	5750	5750	0
275	20240117	165000	499148140	5750	5750	5750	5750	0
276	20240117	164900	499148140	5750	5750	5750	5750	0
277	20240117	164800	499148140	5750	5750	5750	5750	0
278	20240117	164700	499148140	5750	5750	5750	5750	0
279	20240117	164600	499148140	5750	5750	5750	5750	0
280	20240117	164500	499148140	5750	5750	5750	5750	0
281	20240117	164400	499148140	5750	5750	5750	5750	0
282	20240117	164300	499148140	5750	5750	5750	5750	0
283	20240117	164200	499148140	5750	5750	5750	5750	0
284	20240117	164100	499148140	5750	5750	5750	5750	0
285	20240117	164000	499148140	5750	5750	5750	5750	0
286	20240117	163900	499148140	5750	5750	5750	5750	0
287	20240117	163800	499148140	5750	5750	5750	5750	0
288	20240117	163700	499148140	5750	5750	5750	5750	0
289	20240117	163600	499148140	5750	5750	5750	5750	0
290	20240117	163500	499148140	5750	5750	5750	5750	0
291	20240117	163400	499148140	5750	5750	5750	5750	0
292	20240117	163300	499148140	5750	5750	5750	5750	0
293	20240117	163200	499148140	5750	5750	5750	5750	0
294	20240117	163100	499148140	5750	5750	5750	5750	0
295	20240117	163000	499148140	5750	5750	5750	5750	0
296	20240117	162900	499148140	5750	5750	5750	5750	0
297	20240117	162800	499148140	5750	5750	5750	5750	0
298	20240117	162700	499148140	5750	5750	5750	5750	0
299	20240117	162600	499148140	5750	5750	5750	5750	0
300	20240117	162500	499148140	5750	5750	5750	5750	0
301	20240117	162400	499148140	5750	5750	5750	5750	0
302	20240117	162300	499148140	5750	5750	5750	5750	1202
303	20240117	162200	499148140	5750	5750	5750	5750	0
304	20240117	162100	499148140	5750	5750	5750	5750	0
305	20240117	162000	499148140	5750	5750	5750	5750	0
306	20240117	161900	499148140	5750	5750	5750	5750	0
307	20240117	161800	499148140	5750	5750	5750	5750	0
308	20240117	161700	499148140	5750	5750	5750	5750	0
309	20240117	161600	499148140	5750	5750	5750	5750	0
310	20240117	161500	499148140	5750	5750	5750	5750	0
311	20240117	161400	499148140	5750	5750	5750	5750	0
312	20240117	161300	499148140	5750	5750	5750	5750	0
313	20240117	161200	499148140	5750	5750	5750	5750	0
314	20240117	161100	499148140	5750	5750	5750	5750	0
315	20240117	161000	499148140	5750	5750	5750	5750	0
316	20240117	160900	499148140	5750	5750	5750	5750	0
317	20240117	160800	499148140	5750	5750	5750	5750	0
318	20240117	160700	499148140	5750	5750	5750	5750	0
319	20240117	160600	499148140	5750	5750	5750	5750	0
320	20240117	160500	499148140	5750	5750	5750	5750	0
321	20240117	160400	499148140	5750	5750	5750	5750	0
322	20240117	160300	499148140	5750	5750	5750	5750	0
323	20240117	160200	499148140	5750	5750	5750	5750	0
324	20240117	160100	499148140	5750	5750	5750	5750	0
325	20240117	160000	499148140	5750	5750	5750	5750	0
326	20240117	155900	499148140	5750	5750	5750	5750	0
327	20240117	155800	499148140	5750	5750	5750	5750	0
328	20240117	155700	499148140	5750	5750	5750	5750	0
329	20240117	155600	499148140	5750	5750	5750	5750	0
330	20240117	155500	499148140	5750	5750	5750	5750	0
331	20240117	155400	499148140	5750	5750	5750	5750	0
332	20240117	155300	499148140	5750	5750	5750	5750	1202
333	20240117	155200	499148140	5750	5750	5750	5750	0
334	20240117	155100	499148140	5750	5750	5750	5750	0
335	20240117	155000	499148140	5750	5750	5750	5750	0
336	20240117	154900	499148140	5750	5750	5750	5750	0
337	20240117	154800	499148140	5750	5750	5750	5750	0
338	20240117	154700	499148140	5750	5750	5750	5750	0
339	20240117	154600	499148140	5750	5750	5750	5750	0
340	20240117	154500	499148140	5750	5750	5750	5750	0
341	20240117	154400	499148140	5750	5750	5750	5750	0
342	20240117	154300	499148140	5750	5750	5750	5750	0
343	20240117	154200	499148140	5750	5750	5750	5750	0
344	20240117	154100	499148140	5750	5750	5750	5750	0
345	20240117	154000	499148140	5750	5750	5750	5750	0
346	20240117	153900	499148140	5750	5750	5750	5750	0
347	20240117	153800	499148140	5750	5750	5750	5750	0
348	20240117	153700	499148140	5750	5750	5750	5750	0
349	20240117	153600	499148140	5750	5750	5750	5750	0
350	20240117	153500	499148140	5750	5750	5750	5750	0
351	20240117	153400	499148140	5750	5750	5750	5750	0
352	20240117	153300	499148140	5750	5750	5750	5750	0
353	20240117	153200	499148140	5750	5750	5750	5750	0
354	20240117	153100	499148140	5750	5750	5750	5750	0
355	20240117	153000	499148140	5750	5750	5750	5750	1202
356	20240117	152900	492236640	5780	5780	5780	5780	0
357	20240117	152800	492236640	5780	5780	5780	5780	0
358	20240117	152700	492236640	5780	5780	5780	5780	0
359	20240117	152600	492236640	5780	5780	5780	5780	0
360	20240117	152500	492236640	5780	5780	5780	5780	0
361	20240117	152400	492236640	5780	5780	5780	5780	0
362	20240117	152300	492236640	5780	5780	5780	5780	0
363	20240117	152200	492236640	5780	5780	5780	5780	0
364	20240117	152100	492236640	5780	5780	5780	5780	0
365	20240117	152000	492236640	5780	5780	5780	5780	0
366	20240117	151900	492236640	5780	5780	5780	5750	94
367	20240117	151800	491694010	5790	5750	5790	5750	102
368	20240117	151700	491107460	5790	5750	5790	5750	201
369	20240117	151600	489951670	5760	5780	5780	5760	284
370	20240117	151500	488312370	5770	5770	5770	5770	36
371	20240117	151400	488104650	5780	5760	5780	5760	85
372	20240117	151300	487615030	5760	5760	5760	5760	694
373	20240117	151200	483617590	5760	5760	5760	5760	0
374	20240117	151100	483617590	5760	5760	5760	5760	50
375	20240117	151000	483329590	5760	5760	5760	5750	227
376	20240117	150900	482023650	5760	5760	5760	5750	183
377	20240117	150800	480970840	5760	5760	5760	5760	151
378	20240117	150700	480101080	5760	5760	5760	5760	0
379	20240117	150600	480101080	5760	5760	5760	5760	0
380	20240117	150500	480101080	5760	5770	5770	5760	41
381	20240117	150400	479864840	5770	5770	5770	5770	48
382	20240117	150300	479587880	5760	5760	5760	5760	0
383	20240117	150200	479587880	5760	5760	5760	5760	106
384	20240117	150100	478977320	5760	5760	5760	5760	310
385	20240117	150000	477191720	5760	5760	5760	5750	336
386	20240117	145900	475256370	5760	5760	5760	5760	200
387	20240117	145800	474104370	5750	5750	5750	5750	49
388	20240117	145700	473822620	5750	5750	5750	5750	0
389	20240117	145600	473822620	5750	5750	5750	5750	110
390	20240117	145500	473190120	5760	5770	5770	5760	31
391	20240117	145400	473011550	5750	5760	5760	5750	371
392	20240117	145300	470876860	5760	5760	5760	5760	2
393	20240117	145200	470865340	5760	5760	5760	5760	50
394	20240117	145100	470577340	5760	5760	5760	5760	80
395	20240117	145000	470116540	5760	5770	5770	5760	67
396	20240117	144900	469730610	5760	5760	5760	5760	105
397	20240117	144800	469125810	5760	5770	5770	5760	51
398	20240117	144700	468832040	5750	5770	5770	5750	3
399	20240117	144600	468814770	5750	5750	5750	5750	140
400	20240117	144500	468009770	5750	5750	5750	5750	20
401	20240117	144400	467894770	5770	5750	5770	5750	2
402	20240117	144300	467883250	5780	5780	5780	5780	0
403	20240117	144200	467883250	5780	5780	5780	5780	0
404	20240117	144100	467883250	5780	5760	5780	5760	300
405	20240117	144000	466153390	5760	5760	5760	5760	10
406	20240117	143900	466095790	5760	5760	5760	5760	1
407	20240117	143800	466090030	5760	5760	5760	5760	0
408	20240117	143700	466090030	5760	5760	5760	5760	51
409	20240117	143600	465796270	5770	5770	5770	5770	0
410	20240117	143500	465796270	5770	5760	5770	5750	303
411	20240117	143400	464053070	5760	5760	5760	5760	0
412	20240117	143300	464053070	5760	5760	5760	5760	0
413	20240117	143200	464053070	5760	5760	5760	5760	15
414	20240117	143100	463966670	5770	5770	5770	5770	0
415	20240117	143000	463966670	5770	5770	5770	5770	25
416	20240117	142900	463822420	5770	5770	5770	5770	5
417	20240117	142800	463793570	5760	5760	5760	5760	202
418	20240117	142700	462630050	5750	5750	5750	5750	166
419	20240117	142600	461675550	5760	5760	5760	5760	0
420	20240117	142500	461675550	5760	5760	5760	5760	1
421	20240117	142400	461669790	5750	5760	5760	5750	297
422	20240117	142300	459961070	5760	5760	5760	5760	50
423	20240117	142200	459673070	5750	5750	5750	5750	162
424	20240117	142100	458741570	5750	5750	5750	5750	0
425	20240117	142000	458741570	5750	5750	5750	5750	0
426	20240117	141900	458741570	5750	5750	5750	5750	1
427	20240117	141800	458735820	5750	5750	5750	5750	470
428	20240117	141700	456033320	5750	5750	5750	5750	0
429	20240117	141600	456033320	5750	5750	5750	5750	0
430	20240117	141500	456033320	5750	5750	5750	5750	0
431	20240117	141400	456033320	5750	5750	5750	5750	0
432	20240117	141300	456033320	5750	5750	5750	5750	0
433	20240117	141200	456033320	5750	5750	5750	5750	0
434	20240117	141100	456033320	5750	5750	5750	5750	0
435	20240117	141000	456033320	5750	5750	5750	5750	100
436	20240117	140900	455458320	5740	5740	5740	5740	370
437	20240117	140800	453334520	5750	5750	5750	5750	0
438	20240117	140700	453334520	5750	5750	5750	5750	202
439	20240117	140600	452173020	5750	5750	5750	5750	128
440	20240117	140500	451437020	5760	5760	5760	5760	30
441	20240117	140400	451264220	5760	5760	5760	5760	65
442	20240117	140300	450889820	5770	5770	5770	5770	20
443	20240117	140200	450774420	5770	5770	5770	5770	30
444	20240117	140100	450601320	5770	5770	5770	5770	11
445	20240117	140000	450537850	5770	5770	5770	5770	1
446	20240117	135900	450532080	5770	5780	5780	5770	29
447	20240117	135800	450364740	5760	5770	5770	5760	200
448	20240117	135700	449212540	5770	5770	5770	5770	0
449	20240117	135600	449212540	5770	5780	5780	5770	51
450	20240117	135500	448917770	5760	5760	5760	5760	20
451	20240117	135400	448802570	5760	5760	5760	5760	0
452	20240117	135300	448802570	5760	5760	5760	5760	0
453	20240117	135200	448802570	5760	5770	5770	5760	610
454	20240117	135100	445288870	5770	5770	5770	5770	52
455	20240117	135000	444988830	5770	5770	5770	5770	20
456	20240117	134900	444873430	5770	5770	5770	5770	0
457	20240117	134800	444873430	5770	5770	5770	5770	51
458	20240117	134700	444579160	5770	5770	5770	5770	2
459	20240117	134600	444567620	5760	5750	5760	5750	354
460	20240117	134500	442528660	5750	5750	5750	5750	0
461	20240117	134400	442528660	5750	5750	5750	5750	5
462	20240117	134300	442499910	5760	5760	5760	5760	0
463	20240117	134200	442499910	5760	5760	5760	5760	73
464	20240117	134100	442079430	5740	5740	5740	5740	280
465	20240117	134000	440472230	5740	5760	5760	5740	12
466	20240117	133900	440403130	5760	5760	5760	5760	50
467	20240117	133800	440115130	5760	5750	5760	5750	501
468	20240117	133700	437229380	5760	5750	5760	5750	9
469	20240117	133600	437177610	5750	5740	5750	5740	84
470	20240117	133500	436695430	5740	5740	5740	5740	71
471	20240117	133400	436287890	5730	5740	5740	5730	37
472	20240117	133300	436075560	5740	5730	5740	5730	1537
473	20240117	133200	427268050	5720	5720	5720	5720	1
474	20240117	133100	427262330	5720	5720	5720	5720	47
475	20240117	133000	426993490	5720	5720	5720	5720	0
476	20240117	132900	426993490	5720	5720	5720	5720	3
477	20240117	132800	426976330	5720	5720	5720	5720	0
478	20240117	132700	426976330	5720	5720	5720	5720	224
479	20240117	132600	425695050	5720	5720	5720	5720	0
480	20240117	132500	425695050	5720	5720	5720	5720	360
481	20240117	132400	423635850	5720	5720	5720	5720	73
482	20240117	132300	423218290	5720	5720	5720	5720	31
483	20240117	132200	423040970	5720	5720	5730	5710	416
484	20240117	132100	420663390	5720	5720	5720	5720	60
485	20240117	132000	420320190	5720	5720	5720	5720	69
486	20240117	131900	419925510	5720	5720	5720	5720	185
487	20240117	131800	418867310	5720	5730	5730	5720	2038
488	20240117	131700	407208830	5730	5730	5730	5730	188
489	20240117	131600	406131590	5730	5730	5730	5730	182
490	20240117	131500	405088730	5740	5740	5740	5740	6
491	20240117	131400	405054290	5740	5740	5740	5740	10
492	20240117	131300	404996890	5740	5740	5740	5740	56
493	20240117	131200	404675450	5740	5730	5740	5720	55
494	20240117	131100	404359780	5730	5730	5730	5730	2380
495	20240117	131000	390722380	5740	5740	5740	5740	222
496	20240117	130900	389448100	5740	5740	5740	5740	751
497	20240117	130800	385137360	5740	5740	5740	5740	0
498	20240117	130700	385137360	5740	5750	5750	5740	585
499	20240117	130600	381778260	5750	5750	5750	5750	17
500	20240117	130500	381680510	5740	5740	5740	5740	61
501	20240117	130400	381330370	5750	5750	5760	5750	33
502	20240117	130300	381140610	5750	5750	5750	5750	3023
503	20240117	130200	363758360	5760	5760	5760	5760	36
504	20240117	130100	363551000	5760	5760	5760	5760	0
505	20240117	130000	363551000	5760	5760	5760	5760	89
506	20240117	125900	363038360	5760	5760	5760	5760	8
507	20240117	125800	362992280	5760	5760	5760	5760	101
508	20240117	125700	362410520	5750	5750	5750	5750	0
509	20240117	125600	362410520	5750	5750	5750	5750	94
510	20240117	125500	361870020	5760	5760	5760	5760	2005
511	20240117	125400	350321220	5770	5770	5770	5770	4
512	20240117	125300	350298140	5770	5770	5770	5760	26
513	20240117	125200	350148130	5770	5770	5770	5770	2
514	20240117	125100	350136590	5770	5770	5770	5770	170
515	20240117	125000	349155690	5770	5770	5770	5770	206
516	20240117	124900	347967070	5770	5770	5770	5770	10
517	20240117	124800	347909370	5770	5770	5770	5770	70
518	20240117	124700	347505470	5770	5770	5780	5770	1365
519	20240117	124600	339629070	5780	5780	5780	5780	100
520	20240117	124500	339051070	5780	5780	5780	5780	0
521	20240117	124400	339051070	5780	5790	5790	5780	112
522	20240117	124300	338403700	5780	5780	5780	5780	0
523	20240117	124200	338403700	5780	5780	5780	5780	2228
524	20240117	124100	325525860	5780	5780	5780	5780	35
525	20240117	124000	325323560	5790	5790	5790	5780	528
526	20240117	123900	322271440	5790	5790	5790	5790	30
527	20240117	123800	322097740	5790	5790	5790	5790	0
528	20240117	123700	322097740	5790	5780	5790	5780	26
529	20240117	123600	321947450	5790	5790	5790	5790	0
530	20240117	123500	321947450	5790	5790	5790	5790	0
531	20240117	123400	321947450	5790	5790	5790	5790	54
532	20240117	123300	321634790	5790	5790	5790	5790	91
533	20240117	123200	321107900	5790	5790	5790	5790	400
534	20240117	123100	318791900	5800	5800	5800	5790	111
535	20240117	123000	318149190	5790	5800	5800	5790	145
536	20240117	122900	317309070	5800	5800	5800	5800	0
537	20240117	122800	317309070	5800	5790	5800	5790	58
538	20240117	122700	316973240	5800	5790	5800	5790	44
539	20240117	122600	316718470	5790	5780	5790	5780	12
540	20240117	122500	316649090	5780	5780	5780	5780	0
541	20240117	122400	316649090	5780	5780	5780	5780	0
542	20240117	122300	316649090	5780	5780	5780	5780	50
543	20240117	122200	316360090	5780	5780	5780	5780	1717
544	20240117	122100	306435830	5790	5790	5790	5790	818
545	20240117	122000	301699610	5790	5790	5790	5790	1
546	20240117	121900	301693820	5790	5790	5790	5790	66
547	20240117	121800	301311680	5790	5790	5790	5790	43
548	20240117	121700	301062710	5790	5790	5790	5790	130
549	20240117	121600	300310010	5790	5790	5790	5790	1
550	20240117	121500	300304220	5790	5790	5790	5790	155
551	20240117	121400	299406770	5790	5790	5790	5790	597
552	20240117	121300	295950140	5790	5790	5790	5790	0
553	20240117	121200	295950140	5790	5790	5790	5790	154
554	20240117	121100	295058480	5790	5790	5790	5790	0
555	20240117	121000	295058480	5790	5790	5790	5790	106
556	20240117	120900	294444740	5800	5790	5800	5790	6
557	20240117	120800	294409990	5800	5790	5800	5780	389
558	20240117	120700	292157810	5790	5800	5800	5790	30
559	20240117	120600	291984010	5800	5800	5800	5800	500
560	20240117	120500	289084010	5790	5790	5790	5790	303
561	20240117	120400	287329640	5790	5800	5800	5790	302
562	20240117	120300	285581020	5800	5800	5800	5800	0
563	20240117	120200	285581020	5800	5800	5800	5800	30
564	20240117	120100	285407020	5800	5800	5800	5800	15
565	20240117	120000	285320020	5800	5800	5800	5800	1
566	20240117	115900	285314220	5790	5790	5790	5790	0
567	20240117	115800	285314220	5790	5800	5800	5790	8
568	20240117	115700	285267850	5800	5800	5800	5800	0
569	20240117	115600	285267850	5800	5800	5800	5800	60
570	20240117	115500	284919850	5800	5800	5800	5800	11
571	20240117	115400	284856050	5800	5800	5800	5800	100
572	20240117	115300	284276050	5800	5800	5800	5800	1
573	20240117	115200	284270250	5790	5790	5790	5790	268
574	20240117	115100	282718530	5800	5800	5800	5800	10
575	20240117	115000	282660530	5800	5800	5800	5800	0
576	20240117	114900	282660530	5800	5800	5800	5800	0
577	20240117	114800	282660530	5800	5800	5800	5800	100
578	20240117	114700	282080530	5800	5800	5800	5800	10
579	20240117	114600	282022530	5800	5800	5800	5800	18
580	20240117	114500	281918130	5800	5790	5800	5790	2
581	20240117	114400	281906540	5790	5790	5790	5790	0
582	20240117	114300	281906540	5790	5790	5790	5790	700
583	20240117	114200	277853540	5790	5790	5790	5790	0
584	20240117	114100	277853540	5790	5790	5790	5790	400
585	20240117	114000	275537540	5790	5790	5790	5790	0
586	20240117	113900	275537540	5790	5790	5790	5790	0
587	20240117	113800	275537540	5790	5790	5790	5790	17
588	20240117	113700	275439110	5800	5800	5800	5800	0
589	20240117	113600	275439110	5800	5800	5800	5800	8
590	20240117	113500	275392710	5810	5800	5810	5800	31
591	20240117	113400	275212900	5790	5800	5800	5790	1045
592	20240117	113300	269162300	5800	5800	5800	5800	20
593	20240117	113200	269046300	5800	5800	5800	5800	1
594	20240117	113100	269040500	5790	5800	5800	5790	535
595	20240117	113000	265941000	5810	5810	5810	5810	0
596	20240117	112900	265941000	5810	5810	5810	5810	100
597	20240117	112800	265360000	5810	5800	5810	5800	2
598	20240117	112700	265348390	5800	5790	5800	5790	137
599	20240117	112600	264554850	5790	5790	5790	5790	256
600	20240117	112500	263072610	5800	5800	5800	5800	0
601	20240117	112400	263072610	5800	5810	5810	5800	118
602	20240117	112300	262387910	5800	5810	5810	5800	1559
603	20240117	112200	253342270	5820	5820	5820	5820	1315
604	20240117	112100	245688970	5840	5840	5840	5840	0
605	20240117	112000	245688970	5840	5840	5840	5840	0
606	20240117	111900	245688970	5840	5840	5840	5840	0
607	20240117	111800	245688970	5840	5830	5840	5830	1022
608	20240117	111700	239730700	5840	5840	5840	5840	0
609	20240117	111600	239730700	5840	5840	5840	5840	1
610	20240117	111500	239724860	5830	5830	5830	5830	30
611	20240117	111400	239549960	5840	5840	5840	5840	0
612	20240117	111300	239549960	5840	5840	5840	5840	0
613	20240117	111200	239549960	5840	5840	5840	5840	41
614	20240117	111100	239310520	5840	5840	5840	5840	0
615	20240117	111000	239310520	5840	5840	5840	5840	0
616	20240117	110900	239310520	5840	5830	5840	5830	115
617	20240117	110800	238639070	5830	5830	5830	5830	120
618	20240117	110700	237939470	5830	5830	5830	5830	150
619	20240117	110600	237064970	5830	5830	5830	5830	0
620	20240117	110500	237064970	5830	5830	5830	5830	270
621	20240117	110400	235490870	5830	5830	5830	5830	51
622	20240117	110300	235193540	5830	5830	5830	5830	150
623	20240117	110200	234319040	5830	5830	5830	5830	0
624	20240117	110100	234319040	5830	5830	5830	5830	1
625	20240117	110000	234313210	5830	5830	5830	5830	18
626	20240117	105900	234208270	5830	5830	5830	5830	0
627	20240117	105800	234208270	5830	5830	5830	5830	1033
628	20240117	105700	228185880	5840	5840	5840	5840	2
629	20240117	105600	228174200	5840	5840	5840	5840	0
630	20240117	105500	228174200	5840	5840	5840	5840	2517
631	20240117	105400	213474920	5850	5850	5850	5850	32
632	20240117	105300	213287720	5850	5840	5850	5840	99
633	20240117	105200	212709430	5840	5840	5840	5840	16
634	20240117	105100	212615990	5840	5840	5840	5840	0
635	20240117	105000	212615990	5840	5840	5840	5840	0
636	20240117	104900	212615990	5840	5840	5840	5840	0
637	20240117	104800	212615990	5840	5840	5840	5840	2
638	20240117	104700	212604310	5830	5830	5830	5830	20
639	20240117	104600	212487710	5850	5850	5850	5850	0
640	20240117	104500	212487710	5850	5830	5850	5830	5
641	20240117	104400	212458510	5830	5830	5830	5830	156
642	20240117	104300	211549030	5830	5830	5830	5830	0
643	20240117	104200	211549030	5830	5830	5830	5830	0
644	20240117	104100	211549030	5830	5830	5830	5830	0
645	20240117	104000	211549030	5830	5830	5830	5830	182
646	20240117	103900	210487970	5840	5840	5840	5840	0
647	20240117	103800	210487970	5840	5840	5840	5840	0
648	20240117	103700	210487970	5840	5840	5840	5840	0
649	20240117	103600	210487970	5840	5840	5840	5840	17
650	20240117	103500	210388690	5840	5840	5840	5840	10
651	20240117	103400	210330290	5850	5840	5850	5840	16
652	20240117	103300	210236800	5840	5830	5840	5830	509
653	20240117	103200	207269230	5830	5830	5830	5830	0
654	20240117	103100	207269230	5830	5820	5830	5810	57
655	20240117	103000	206937490	5820	5820	5820	5820	40
656	20240117	102900	206704690	5820	5820	5820	5820	17
657	20240117	102800	206605750	5830	5830	5830	5830	0
658	20240117	102700	206605750	5830	5830	5830	5830	0
659	20240117	102600	206605750	5830	5830	5830	5830	10
660	20240117	102500	206547450	5830	5830	5830	5830	43
661	20240117	102400	206296760	5830	5830	5830	5830	66
662	20240117	102300	205911980	5830	5830	5830	5830	50
663	20240117	102200	205620480	5830	5830	5830	5830	1
664	20240117	102100	205614650	5810	5830	5830	5810	13
665	20240117	102000	205539060	5830	5830	5830	5830	1
666	20240117	101900	205533230	5800	5800	5800	5800	0
667	20240117	101800	205533230	5800	5800	5800	5800	3
668	20240117	101700	205515830	5820	5800	5820	5800	108
669	20240117	101600	204889330	5800	5800	5800	5800	576
670	20240117	101500	201548530	5800	5810	5810	5800	1101
671	20240117	101400	195162530	5810	5810	5810	5810	0
672	20240117	101300	195162530	5810	5810	5810	5810	35
673	20240117	101200	194959180	5830	5830	5830	5830	1
674	20240117	101100	194953350	5800	5820	5820	5800	3429
675	20240117	101000	175047340	5820	5820	5820	5820	4
676	20240117	100900	175024060	5810	5820	5820	5810	54
677	20240117	100800	174710310	5810	5820	5820	5810	210
678	20240117	100700	173490160	5820	5820	5820	5820	12
679	20240117	100600	173420320	5820	5820	5820	5820	22
680	20240117	100500	173292280	5840	5840	5840	5840	1
681	20240117	100400	173286440	5840	5840	5840	5840	0
682	20240117	100300	173286440	5840	5840	5840	5840	227
683	20240117	100200	171960760	5810	5810	5810	5810	0
684	20240117	100100	171960760	5810	5810	5810	5810	1
685	20240117	100000	171954950	5810	5810	5840	5800	3631
686	20240117	095900	150874670	5810	5840	5840	5810	3429
687	20240117	095800	130916070	5840	5860	5860	5840	606
688	20240117	095700	127377010	5850	5850	5850	5850	156
689	20240117	095600	126464410	5860	5860	5860	5860	0
690	20240117	095500	126464410	5860	5860	5860	5850	130
691	20240117	095400	125703800	5850	5850	5850	5850	133
692	20240117	095300	124925750	5860	5860	5860	5860	20
693	20240117	095200	124808550	5850	5860	5860	5850	181
694	20240117	095100	123748990	5860	5860	5860	5860	1
695	20240117	095000	123743130	5870	5860	5870	5860	299
696	20240117	094900	121990980	5880	5880	5880	5880	0
697	20240117	094800	121990980	5880	5880	5880	5870	52
698	20240117	094700	121685620	5880	5900	5900	5880	21
699	20240117	094600	121562120	5900	5880	5900	5880	2
700	20240117	094500	121550340	5880	5880	5880	5880	20
701	20240117	094400	121432740	5900	5880	5900	5880	1177
702	20240117	094300	114490720	5880	5880	5880	5880	0
703	20240117	094200	114490720	5880	5880	5880	5880	0
704	20240117	094100	114490720	5880	5880	5880	5880	0
705	20240117	094000	114490720	5880	5880	5880	5880	18
706	20240117	093900	114384880	5850	5860	5860	5850	2
707	20240117	093800	114373170	5860	5880	5880	5860	401
708	20240117	093700	112023290	5840	5840	5840	5840	0
709	20240117	093600	112023290	5840	5850	5850	5840	100
710	20240117	093500	111439260	5880	5850	5880	5840	867
711	20240117	093400	106373990	5880	5880	5880	5880	500
712	20240117	093300	103433990	5840	5840	5840	5840	0
713	20240117	093200	103433990	5840	5850	5850	5840	20
714	20240117	093100	103317090	5840	5840	5840	5840	96
715	20240117	093000	102756450	5840	5860	5860	5840	848
716	20240117	092900	97802490	5870	5900	5900	5870	3
717	20240117	092800	97784820	5900	5860	5900	5850	26
718	20240117	092700	97632470	5840	5840	5840	5840	4
719	20240117	092600	97609110	5840	5850	5850	5840	2
720	20240117	092500	97597420	5840	5840	5900	5820	923
721	20240117	092400	92205500	5840	5850	5850	5840	106
722	20240117	092300	91586450	5840	5840	5840	5840	17
723	20240117	092200	91487170	5830	5850	5850	5830	593
724	20240117	092100	88028390	5840	5850	5850	5840	1131
725	20240117	092000	81423300	5840	5840	5840	5840	10
726	20240117	091900	81364900	5850	5850	5850	5850	174
727	20240117	091800	80347000	5860	5860	5860	5860	3
728	20240117	091700	80329420	5850	5870	5870	5850	138
729	20240117	091600	79522020	5870	5870	5870	5870	1
730	20240117	091500	79516150	5870	5870	5870	5870	85
731	20240117	091400	79017200	5870	5870	5870	5870	0
732	20240117	091300	79017200	5870	5870	5870	5870	0
733	20240117	091200	79017200	5870	5870	5870	5870	100
734	20240117	091100	78430200	5870	5850	5870	5850	832
735	20240117	091000	73562960	5850	5830	5850	5830	2332
736	20240117	090900	59942370	5850	5890	5890	5840	6872
737	20240117	090800	19626440	5900	5890	5900	5890	24
738	20240117	090700	19484850	5880	5900	5900	5880	1136
739	20240117	090600	12792100	5910	5920	5920	5910	332
740	20240117	090500	10829960	5910	5920	5920	5910	378
741	20240117	090400	8595900	5950	5950	5950	5950	0
742	20240117	090300	8595900	5950	5950	5950	5950	0
743	20240117	090200	8595900	5950	5920	5950	5920	196
744	20240117	090100	7435520	5920	5920	5920	5920	6
745	20240117	090000	7400000	5920	5920	5920	5920	1250