KissMeData/263810/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	205700	744549945	4130	4130	4130	4130	5908
3	20240117	205600	744549945	4130	4130	4130	4130	0
4	20240117	205500	744549945	4130	4130	4130	4130	0
5	20240117	205400	744549945	4130	4130	4130	4130	0
6	20240117	205300	744549945	4130	4130	4130	4130	0
7	20240117	205200	744549945	4130	4130	4130	4130	0
8	20240117	205100	744549945	4130	4130	4130	4130	0
9	20240117	205000	744549945	4130	4130	4130	4130	0
10	20240117	204900	744549945	4130	4130	4130	4130	0
11	20240117	204800	744549945	4130	4130	4130	4130	0
12	20240117	204700	744549945	4130	4130	4130	4130	0
13	20240117	204600	744549945	4130	4130	4130	4130	0
14	20240117	204500	744549945	4130	4130	4130	4130	0
15	20240117	204400	744549945	4130	4130	4130	4130	0
16	20240117	204300	744549945	4130	4130	4130	4130	0
17	20240117	204200	744549945	4130	4130	4130	4130	0
18	20240117	204100	744549945	4130	4130	4130	4130	0
19	20240117	204000	744549945	4130	4130	4130	4130	0
20	20240117	203900	744549945	4130	4130	4130	4130	0
21	20240117	203800	744549945	4130	4130	4130	4130	0
22	20240117	203700	744549945	4130	4130	4130	4130	0
23	20240117	203600	744549945	4130	4130	4130	4130	0
24	20240117	203500	744549945	4130	4130	4130	4130	0
25	20240117	203400	744549945	4130	4130	4130	4130	0
26	20240117	203300	744549945	4130	4130	4130	4130	0
27	20240117	203200	744549945	4130	4130	4130	4130	0
28	20240117	203100	744549945	4130	4130	4130	4130	0
29	20240117	203000	744549945	4130	4130	4130	4130	0
30	20240117	202900	744549945	4130	4130	4130	4130	0
31	20240117	202800	744549945	4130	4130	4130	4130	0
32	20240117	202700	744549945	4130	4130	4130	4130	5908
33	20240117	202600	744549945	4130	4130	4130	4130	0
34	20240117	202500	744549945	4130	4130	4130	4130	0
35	20240117	202400	744549945	4130	4130	4130	4130	0
36	20240117	202300	744549945	4130	4130	4130	4130	0
37	20240117	202200	744549945	4130	4130	4130	4130	0
38	20240117	202100	744549945	4130	4130	4130	4130	0
39	20240117	202000	744549945	4130	4130	4130	4130	0
40	20240117	201900	744549945	4130	4130	4130	4130	0
41	20240117	201800	744549945	4130	4130	4130	4130	0
42	20240117	201700	744549945	4130	4130	4130	4130	0
43	20240117	201600	744549945	4130	4130	4130	4130	0
44	20240117	201500	744549945	4130	4130	4130	4130	0
45	20240117	201400	744549945	4130	4130	4130	4130	0
46	20240117	201300	744549945	4130	4130	4130	4130	0
47	20240117	201200	744549945	4130	4130	4130	4130	0
48	20240117	201100	744549945	4130	4130	4130	4130	0
49	20240117	201000	744549945	4130	4130	4130	4130	0
50	20240117	200900	744549945	4130	4130	4130	4130	0
51	20240117	200800	744549945	4130	4130	4130	4130	0
52	20240117	200700	744549945	4130	4130	4130	4130	0
53	20240117	200600	744549945	4130	4130	4130	4130	0
54	20240117	200500	744549945	4130	4130	4130	4130	0
55	20240117	200400	744549945	4130	4130	4130	4130	0
56	20240117	200300	744549945	4130	4130	4130	4130	0
57	20240117	200200	744549945	4130	4130	4130	4130	0
58	20240117	200100	744549945	4130	4130	4130	4130	0
59	20240117	200000	744549945	4130	4130	4130	4130	0
60	20240117	195900	744549945	4130	4130	4130	4130	0
61	20240117	195800	744549945	4130	4130	4130	4130	0
62	20240117	195700	744549945	4130	4130	4130	4130	5908
63	20240117	195600	744549945	4130	4130	4130	4130	0
64	20240117	195500	744549945	4130	4130	4130	4130	0
65	20240117	195400	744549945	4130	4130	4130	4130	0
66	20240117	195300	744549945	4130	4130	4130	4130	0
67	20240117	195200	744549945	4130	4130	4130	4130	0
68	20240117	195100	744549945	4130	4130	4130	4130	0
69	20240117	195000	744549945	4130	4130	4130	4130	0
70	20240117	194900	744549945	4130	4130	4130	4130	0
71	20240117	194800	744549945	4130	4130	4130	4130	0
72	20240117	194700	744549945	4130	4130	4130	4130	0
73	20240117	194600	744549945	4130	4130	4130	4130	0
74	20240117	194500	744549945	4130	4130	4130	4130	0
75	20240117	194400	744549945	4130	4130	4130	4130	0
76	20240117	194300	744549945	4130	4130	4130	4130	0
77	20240117	194200	744549945	4130	4130	4130	4130	0
78	20240117	194100	744549945	4130	4130	4130	4130	0
79	20240117	194000	744549945	4130	4130	4130	4130	0
80	20240117	193900	744549945	4130	4130	4130	4130	0
81	20240117	193800	744549945	4130	4130	4130	4130	0
82	20240117	193700	744549945	4130	4130	4130	4130	0
83	20240117	193600	744549945	4130	4130	4130	4130	0
84	20240117	193500	744549945	4130	4130	4130	4130	0
85	20240117	193400	744549945	4130	4130	4130	4130	0
86	20240117	193300	744549945	4130	4130	4130	4130	0
87	20240117	193200	744549945	4130	4130	4130	4130	0
88	20240117	193100	744549945	4130	4130	4130	4130	0
89	20240117	193000	744549945	4130	4130	4130	4130	0
90	20240117	192900	744549945	4130	4130	4130	4130	0
91	20240117	192800	744549945	4130	4130	4130	4130	0
92	20240117	192700	744549945	4130	4130	4130	4130	5908
93	20240117	192600	744549945	4130	4130	4130	4130	0
94	20240117	192500	744549945	4130	4130	4130	4130	0
95	20240117	192400	744549945	4130	4130	4130	4130	0
96	20240117	192300	744549945	4130	4130	4130	4130	0
97	20240117	192200	744549945	4130	4130	4130	4130	0
98	20240117	192100	744549945	4130	4130	4130	4130	0
99	20240117	192000	744549945	4130	4130	4130	4130	0
100	20240117	191900	744549945	4130	4130	4130	4130	0
101	20240117	191800	744549945	4130	4130	4130	4130	0
102	20240117	191700	744549945	4130	4130	4130	4130	0
103	20240117	191600	744549945	4130	4130	4130	4130	0
104	20240117	191500	744549945	4130	4130	4130	4130	0
105	20240117	191400	744549945	4130	4130	4130	4130	0
106	20240117	191300	744549945	4130	4130	4130	4130	0
107	20240117	191200	744549945	4130	4130	4130	4130	0
108	20240117	191100	744549945	4130	4130	4130	4130	0
109	20240117	191000	744549945	4130	4130	4130	4130	0
110	20240117	190900	744549945	4130	4130	4130	4130	0
111	20240117	190800	744549945	4130	4130	4130	4130	0
112	20240117	190700	744549945	4130	4130	4130	4130	0
113	20240117	190600	744549945	4130	4130	4130	4130	0
114	20240117	190500	744549945	4130	4130	4130	4130	0
115	20240117	190400	744549945	4130	4130	4130	4130	0
116	20240117	190300	744549945	4130	4130	4130	4130	0
117	20240117	190200	744549945	4130	4130	4130	4130	0
118	20240117	190100	744549945	4130	4130	4130	4130	0
119	20240117	190000	744549945	4130	4130	4130	4130	0
120	20240117	185900	744549945	4130	4130	4130	4130	0
121	20240117	185800	744549945	4130	4130	4130	4130	0
122	20240117	185700	744549945	4130	4130	4130	4130	5908
123	20240117	185600	744549945	4130	4130	4130	4130	0
124	20240117	185500	744549945	4130	4130	4130	4130	0
125	20240117	185400	744549945	4130	4130	4130	4130	0
126	20240117	185300	744549945	4130	4130	4130	4130	0
127	20240117	185200	744549945	4130	4130	4130	4130	0
128	20240117	185100	744549945	4130	4130	4130	4130	0
129	20240117	185000	744549945	4130	4130	4130	4130	0
130	20240117	184900	744549945	4130	4130	4130	4130	0
131	20240117	184800	744549945	4130	4130	4130	4130	0
132	20240117	184700	744549945	4130	4130	4130	4130	0
133	20240117	184600	744549945	4130	4130	4130	4130	0
134	20240117	184500	744549945	4130	4130	4130	4130	0
135	20240117	184400	744549945	4130	4130	4130	4130	0
136	20240117	184300	744549945	4130	4130	4130	4130	0
137	20240117	184200	744549945	4130	4130	4130	4130	0
138	20240117	184100	744549945	4130	4130	4130	4130	0
139	20240117	184000	744549945	4130	4130	4130	4130	0
140	20240117	183900	744549945	4130	4130	4130	4130	0
141	20240117	183800	744549945	4130	4130	4130	4130	0
142	20240117	183700	744549945	4130	4130	4130	4130	0
143	20240117	183600	744549945	4130	4130	4130	4130	0
144	20240117	183500	744549945	4130	4130	4130	4130	0
145	20240117	183400	744549945	4130	4130	4130	4130	0
146	20240117	183300	744549945	4130	4130	4130	4130	0
147	20240117	183200	744549945	4130	4130	4130	4130	0
148	20240117	183100	744549945	4130	4130	4130	4130	0
149	20240117	183000	744549945	4130	4130	4130	4130	0
150	20240117	182900	744549945	4130	4130	4130	4130	0
151	20240117	182800	744549945	4130	4130	4130	4130	0
152	20240117	182700	744549945	4130	4130	4130	4130	5908
153	20240117	182600	744549945	4130	4130	4130	4130	0
154	20240117	182500	744549945	4130	4130	4130	4130	0
155	20240117	182400	744549945	4130	4130	4130	4130	0
156	20240117	182300	744549945	4130	4130	4130	4130	0
157	20240117	182200	744549945	4130	4130	4130	4130	0
158	20240117	182100	744549945	4130	4130	4130	4130	0
159	20240117	182000	744549945	4130	4130	4130	4130	0
160	20240117	181900	744549945	4130	4130	4130	4130	0
161	20240117	181800	744549945	4130	4130	4130	4130	0
162	20240117	181700	744549945	4130	4130	4130	4130	0
163	20240117	181600	744549945	4130	4130	4130	4130	0
164	20240117	181500	744549945	4130	4130	4130	4130	0
165	20240117	181400	744549945	4130	4130	4130	4130	0
166	20240117	181300	744549945	4130	4130	4130	4130	0
167	20240117	181200	744549945	4130	4130	4130	4130	0
168	20240117	181100	744549945	4130	4130	4130	4130	0
169	20240117	181000	744549945	4130	4130	4130	4130	0
170	20240117	180900	744549945	4130	4130	4130	4130	0
171	20240117	180800	744549945	4130	4130	4130	4130	0
172	20240117	180700	744549945	4130	4130	4130	4130	0
173	20240117	180600	744549945	4130	4130	4130	4130	0
174	20240117	180500	744549945	4130	4130	4130	4130	0
175	20240117	180400	744549945	4130	4130	4130	4130	0
176	20240117	180300	744549945	4130	4130	4130	4130	0
177	20240117	180200	744549945	4130	4130	4130	4130	0
178	20240117	180100	744549945	4130	4130	4130	4130	0
179	20240117	180000	744549945	4130	4130	4130	4130	0
180	20240117	175900	744549945	4130	4130	4130	4130	0
181	20240117	175800	744549945	4130	4130	4130	4130	0
182	20240117	175700	744549945	4130	4130	4130	4130	5908
183	20240117	175600	744549945	4130	4130	4130	4130	0
184	20240117	175500	744549945	4130	4130	4130	4130	0
185	20240117	175400	744549945	4130	4130	4130	4130	0
186	20240117	175300	744549945	4130	4130	4130	4130	0
187	20240117	175200	744549945	4130	4130	4130	4130	0
188	20240117	175100	744549945	4130	4130	4130	4130	0
189	20240117	175000	744549945	4130	4130	4130	4130	0
190	20240117	174900	744549945	4130	4130	4130	4130	0
191	20240117	174800	744549945	4130	4130	4130	4130	0
192	20240117	174700	744549945	4130	4130	4130	4130	0
193	20240117	174600	744549945	4130	4130	4130	4130	0
194	20240117	174500	744549945	4130	4130	4130	4130	0
195	20240117	174400	744549945	4130	4130	4130	4130	0
196	20240117	174300	744549945	4130	4130	4130	4130	0
197	20240117	174200	744549945	4130	4130	4130	4130	0
198	20240117	174100	744549945	4130	4130	4130	4130	0
199	20240117	174000	744549945	4130	4130	4130	4130	0
200	20240117	173900	744549945	4130	4130	4130	4130	0
201	20240117	173800	744549945	4130	4130	4130	4130	0
202	20240117	173700	744549945	4130	4130	4130	4130	0
203	20240117	173600	744549945	4130	4130	4130	4130	0
204	20240117	173500	744549945	4130	4130	4130	4130	0
205	20240117	173400	744549945	4130	4130	4130	4130	0
206	20240117	173300	744549945	4130	4130	4130	4130	0
207	20240117	173200	744549945	4130	4130	4130	4130	0
208	20240117	173100	744549945	4130	4130	4130	4130	0
209	20240117	173000	744549945	4130	4130	4130	4130	0
210	20240117	172900	744549945	4130	4130	4130	4130	0
211	20240117	172800	744549945	4130	4130	4130	4130	0
212	20240117	172700	744549945	4130	4130	4130	4130	5908
213	20240117	172600	744549945	4130	4130	4130	4130	0
214	20240117	172500	744549945	4130	4130	4130	4130	0
215	20240117	172400	744549945	4130	4130	4130	4130	0
216	20240117	172300	744549945	4130	4130	4130	4130	0
217	20240117	172200	744549945	4130	4130	4130	4130	0
218	20240117	172100	744549945	4130	4130	4130	4130	0
219	20240117	172000	744549945	4130	4130	4130	4130	0
220	20240117	171900	744549945	4130	4130	4130	4130	0
221	20240117	171800	744549945	4130	4130	4130	4130	0
222	20240117	171700	744549945	4130	4130	4130	4130	0
223	20240117	171600	744549945	4130	4130	4130	4130	0
224	20240117	171500	744549945	4130	4130	4130	4130	0
225	20240117	171400	744549945	4130	4130	4130	4130	0
226	20240117	171300	744549945	4130	4130	4130	4130	0
227	20240117	171200	744549945	4130	4130	4130	4130	0
228	20240117	171100	744549945	4130	4130	4130	4130	0
229	20240117	171000	744549945	4130	4130	4130	4130	0
230	20240117	170900	744549945	4130	4130	4130	4130	0
231	20240117	170800	744549945	4130	4130	4130	4130	0
232	20240117	170700	744549945	4130	4130	4130	4130	0
233	20240117	170600	744549945	4130	4130	4130	4130	0
234	20240117	170500	744549945	4130	4130	4130	4130	0
235	20240117	170400	744549945	4130	4130	4130	4130	0
236	20240117	170300	744549945	4130	4130	4130	4130	0
237	20240117	170200	744549945	4130	4130	4130	4130	0
238	20240117	170100	744549945	4130	4130	4130	4130	0
239	20240117	170000	744549945	4130	4130	4130	4130	0
240	20240117	165900	744549945	4130	4130	4130	4130	0
241	20240117	165800	744549945	4130	4130	4130	4130	0
242	20240117	165700	744549945	4130	4130	4130	4130	5908
243	20240117	165600	744549945	4130	4130	4130	4130	0
244	20240117	165500	744549945	4130	4130	4130	4130	0
245	20240117	165400	744549945	4130	4130	4130	4130	0
246	20240117	165300	744549945	4130	4130	4130	4130	0
247	20240117	165200	744549945	4130	4130	4130	4130	0
248	20240117	165100	744549945	4130	4130	4130	4130	0
249	20240117	165000	744549945	4130	4130	4130	4130	0
250	20240117	164900	744549945	4130	4130	4130	4130	0
251	20240117	164800	744549945	4130	4130	4130	4130	0
252	20240117	164700	744549945	4130	4130	4130	4130	0
253	20240117	164600	744549945	4130	4130	4130	4130	0
254	20240117	164500	744549945	4130	4130	4130	4130	0
255	20240117	164400	744549945	4130	4130	4130	4130	0
256	20240117	164300	744549945	4130	4130	4130	4130	0
257	20240117	164200	744549945	4130	4130	4130	4130	0
258	20240117	164100	744549945	4130	4130	4130	4130	0
259	20240117	164000	744549945	4130	4130	4130	4130	0
260	20240117	163900	744549945	4130	4130	4130	4130	0
261	20240117	163800	744549945	4130	4130	4130	4130	0
262	20240117	163700	744549945	4130	4130	4130	4130	0
263	20240117	163600	744549945	4130	4130	4130	4130	0
264	20240117	163500	744549945	4130	4130	4130	4130	0
265	20240117	163400	744549945	4130	4130	4130	4130	0
266	20240117	163300	744549945	4130	4130	4130	4130	0
267	20240117	163200	744549945	4130	4130	4130	4130	0
268	20240117	163100	744549945	4130	4130	4130	4130	0
269	20240117	163000	744549945	4130	4130	4130	4130	0
270	20240117	162900	744549945	4130	4130	4130	4130	0
271	20240117	162800	744549945	4130	4130	4130	4130	0
272	20240117	162700	744549945	4130	4130	4130	4130	5908
273	20240117	162600	744549945	4130	4130	4130	4130	0
274	20240117	162500	744549945	4130	4130	4130	4130	0
275	20240117	162400	744549945	4130	4130	4130	4130	0
276	20240117	162300	744549945	4130	4130	4130	4130	0
277	20240117	162200	744549945	4130	4130	4130	4130	0
278	20240117	162100	744549945	4130	4130	4130	4130	0
279	20240117	162000	744549945	4130	4130	4130	4130	0
280	20240117	161900	744549945	4130	4130	4130	4130	0
281	20240117	161800	744549945	4130	4130	4130	4130	0
282	20240117	161700	744549945	4130	4130	4130	4130	0
283	20240117	161600	744549945	4130	4130	4130	4130	0
284	20240117	161500	744549945	4130	4130	4130	4130	0
285	20240117	161400	744549945	4130	4130	4130	4130	0
286	20240117	161300	744549945	4130	4130	4130	4130	0
287	20240117	161200	744549945	4130	4130	4130	4130	0
288	20240117	161100	744549945	4130	4130	4130	4130	0
289	20240117	161000	744549945	4130	4130	4130	4130	0
290	20240117	160900	744549945	4130	4130	4130	4130	0
291	20240117	160800	744549945	4130	4130	4130	4130	0
292	20240117	160700	744549945	4130	4130	4130	4130	0
293	20240117	160600	744549945	4130	4130	4130	4130	0
294	20240117	160500	744549945	4130	4130	4130	4130	0
295	20240117	160400	744549945	4130	4130	4130	4130	0
296	20240117	160300	744549945	4130	4130	4130	4130	0
297	20240117	160200	744549945	4130	4130	4130	4130	0
298	20240117	160100	744549945	4130	4130	4130	4130	0
299	20240117	160000	744549945	4130	4130	4130	4130	0
300	20240117	155900	744549945	4130	4130	4130	4130	0
301	20240117	155800	744549945	4130	4130	4130	4130	0
302	20240117	155700	744549945	4130	4130	4130	4130	5908
303	20240117	155600	744549945	4130	4130	4130	4130	0
304	20240117	155500	744549945	4130	4130	4130	4130	0
305	20240117	155400	744549945	4130	4130	4130	4130	0
306	20240117	155300	744549945	4130	4130	4130	4130	0
307	20240117	155200	744549945	4130	4130	4130	4130	0
308	20240117	155100	744549945	4130	4130	4130	4130	0
309	20240117	155000	744549945	4130	4130	4130	4130	0
310	20240117	154900	744549945	4130	4130	4130	4130	0
311	20240117	154800	744549945	4130	4130	4130	4130	0
312	20240117	154700	744549945	4130	4130	4130	4130	0
313	20240117	154600	744549945	4130	4130	4130	4130	0
314	20240117	154500	744549945	4130	4130	4130	4130	0
315	20240117	154400	744549945	4130	4130	4130	4130	0
316	20240117	154300	744549945	4130	4130	4130	4130	0
317	20240117	154200	744549945	4130	4130	4130	4130	0
318	20240117	154100	744549945	4130	4130	4130	4130	0
319	20240117	154000	744549945	4130	4130	4130	4130	0
320	20240117	153900	744549945	4130	4130	4130	4130	0
321	20240117	153800	744549945	4130	4130	4130	4130	0
322	20240117	153700	744549945	4130	4130	4130	4130	0
323	20240117	153600	744549945	4130	4130	4130	4130	0
324	20240117	153500	744549945	4130	4130	4130	4130	0
325	20240117	153400	744549945	4130	4130	4130	4130	0
326	20240117	153300	744549945	4130	4130	4130	4130	0
327	20240117	153200	744549945	4130	4130	4130	4130	0
328	20240117	153100	744549945	4130	4130	4130	4130	0
329	20240117	153000	744549945	4130	4130	4130	4130	5908
330	20240117	152900	720149905	4155	4155	4155	4155	0
331	20240117	152800	720149905	4155	4155	4155	4155	0
332	20240117	152700	720149905	4155	4155	4155	4155	0
333	20240117	152600	720149905	4155	4155	4155	4155	0
334	20240117	152500	720149905	4155	4155	4155	4155	0
335	20240117	152400	720149905	4155	4155	4155	4155	0
336	20240117	152300	720149905	4155	4155	4155	4155	0
337	20240117	152200	720149905	4155	4155	4155	4155	0
338	20240117	152100	720149905	4155	4155	4155	4155	0
339	20240117	152000	720149905	4155	4155	4155	4155	0
340	20240117	151900	720149905	4155	4150	4160	4130	1512
341	20240117	151800	713885665	4160	4130	4160	4120	1791
342	20240117	151700	706490435	4130	4150	4160	4130	1857
343	20240117	151600	698779585	4165	4170	4170	4165	15
344	20240117	151500	698717100	4165	4170	4170	4150	1280
345	20240117	151400	693403380	4170	4155	4170	4150	179
346	20240117	151300	692659950	4170	4155	4170	4155	46
347	20240117	151200	692468790	4180	4175	4180	4155	33
348	20240117	151100	692331050	4170	4155	4170	4155	531
349	20240117	151000	690122600	4170	4170	4170	4170	220
350	20240117	150900	689205200	4170	4170	4170	4170	155
351	20240117	150800	688558850	4170	4165	4170	4165	561
352	20240117	150700	686222085	4165	4160	4165	4160	881
353	20240117	150600	682555710	4170	4170	4170	4170	11
354	20240117	150500	682509840	4170	4170	4170	4170	0
355	20240117	150400	682509840	4170	4170	4170	4170	10
356	20240117	150300	682468140	4170	4170	4170	4155	606
357	20240117	150200	679944210	4170	4170	4170	4170	336
358	20240117	150100	678543090	4170	4160	4170	4160	950
359	20240117	150000	674590800	4170	4170	4170	4170	0
360	20240117	145900	674590800	4170	4170	4170	4170	54
361	20240117	145800	674365620	4170	4170	4170	4170	219
362	20240117	145700	673452390	4165	4165	4165	4165	212
363	20240117	145600	672569410	4190	4190	4190	4190	0
364	20240117	145500	672569410	4190	4190	4190	4190	0
365	20240117	145400	672569410	4190	4150	4190	4150	6269
366	20240117	145300	646460450	4150	4150	4150	4150	24
367	20240117	145200	646360850	4150	4150	4150	4150	1
368	20240117	145100	646356700	4120	4145	4150	4120	837
369	20240117	145000	642896810	4145	4145	4145	4145	12
370	20240117	144900	642847070	4150	4150	4150	4150	0
371	20240117	144800	642847070	4150	4150	4150	4150	0
372	20240117	144700	642847070	4150	4130	4150	4120	801
373	20240117	144600	639542390	4130	4130	4130	4130	14
374	20240117	144500	639484570	4160	4160	4160	4160	0
375	20240117	144400	639484570	4160	4150	4160	4125	1411
376	20240117	144300	633638295	4155	4150	4155	4150	10
377	20240117	144200	633596760	4160	4160	4160	4160	0
378	20240117	144100	633596760	4160	4160	4160	4160	6
379	20240117	144000	633571800	4160	4160	4160	4160	102
380	20240117	143900	633147480	4160	4160	4160	4160	108
381	20240117	143800	632698200	4160	4160	4160	4160	0
382	20240117	143700	632698200	4160	4160	4160	4160	12
383	20240117	143600	632648280	4165	4165	4165	4165	0
384	20240117	143500	632648280	4165	4165	4165	4165	0
385	20240117	143400	632648280	4165	4165	4165	4165	1
386	20240117	143300	632644115	4145	4150	4150	4145	12
387	20240117	143200	632594335	4150	4150	4150	4150	0
388	20240117	143100	632594335	4150	4155	4155	4150	7
389	20240117	143000	632565265	4165	4160	4165	4160	20
390	20240117	142900	632481975	4165	4165	4165	4165	0
391	20240117	142800	632481975	4165	4165	4165	4165	0
392	20240117	142700	632481975	4165	4160	4165	4160	652
393	20240117	142600	629769565	4165	4160	4165	4160	477
394	20240117	142500	627784765	4160	4160	4160	4160	0
395	20240117	142400	627784765	4160	4160	4160	4160	0
396	20240117	142300	627784765	4160	4160	4160	4160	0
397	20240117	142200	627784765	4160	4160	4160	4160	1
398	20240117	142100	627780605	4160	4160	4160	4160	0
399	20240117	142000	627780605	4160	4160	4160	4160	24
400	20240117	141900	627680765	4165	4165	4165	4165	0
401	20240117	141800	627680765	4165	4165	4165	4165	0
402	20240117	141700	627680765	4165	4165	4165	4165	0
403	20240117	141600	627680765	4165	4165	4165	4165	0
404	20240117	141500	627680765	4165	4165	4165	4165	0
405	20240117	141400	627680765	4165	4165	4165	4165	0
406	20240117	141300	627680765	4165	4165	4165	4165	0
407	20240117	141200	627680765	4165	4165	4165	4165	2
408	20240117	141100	627672435	4145	4145	4145	4145	1
409	20240117	141000	627668290	4165	4165	4165	4165	0
410	20240117	140900	627668290	4165	4165	4165	4165	20
411	20240117	140800	627584990	4160	4160	4165	4160	749
412	20240117	140700	624469060	4160	4160	4160	4160	15
413	20240117	140600	624406660	4160	4160	4160	4160	10
414	20240117	140500	624365060	4160	4150	4160	4140	89
415	20240117	140400	623995915	4160	4160	4160	4150	33
416	20240117	140300	623858825	4155	4160	4160	4155	113
417	20240117	140200	623388860	4160	4160	4160	4160	0
418	20240117	140100	623388860	4160	4155	4160	4125	1465
419	20240117	140000	617326705	4155	4155	4155	4155	0
420	20240117	135900	617326705	4155	4155	4155	4130	1461
421	20240117	135800	611273420	4150	4150	4150	4150	4
422	20240117	135700	611256820	4150	4155	4155	4150	633
423	20240117	135600	608626940	4155	4155	4155	4155	0
424	20240117	135500	608626940	4155	4155	4155	4155	27
425	20240117	135400	608514755	4160	4160	4160	4160	1
426	20240117	135300	608510595	4155	4155	4155	4155	0
427	20240117	135200	608510595	4155	4160	4170	4155	120
428	20240117	135100	608011250	4160	4165	4170	4160	167
429	20240117	135000	607316200	4165	4165	4165	4165	131
430	20240117	134900	606770585	4165	4160	4165	4160	400
431	20240117	134800	605106485	4160	4160	4160	4160	0
432	20240117	134700	605106485	4160	4160	4160	4160	0
433	20240117	134600	605106485	4160	4150	4160	4150	1321
434	20240117	134500	599617775	4120	4150	4150	4120	1040
435	20240117	134400	595328620	4150	4150	4150	4150	51
436	20240117	134300	595116970	4155	4155	4155	4155	0
437	20240117	134200	595116970	4155	4135	4155	4135	2309
438	20240117	134100	585546515	4135	4135	4135	4135	100
439	20240117	134000	585133015	4140	4125	4140	4125	38
440	20240117	133900	584976160	4125	4130	4130	4125	183
441	20240117	133800	584220780	4140	4140	4140	4140	17
442	20240117	133700	584150400	4140	4140	4140	4140	0
443	20240117	133600	584150400	4140	4140	4140	4140	0
444	20240117	133500	584150400	4140	4140	4140	4140	0
445	20240117	133400	584150400	4140	4140	4140	4140	1
446	20240117	133300	584146260	4140	4140	4140	4140	5
447	20240117	133200	584125560	4140	4130	4140	4130	478
448	20240117	133100	582149740	4140	4140	4140	4140	0
449	20240117	133000	582149740	4140	4130	4140	4130	62
450	20240117	132900	581893560	4130	4135	4135	4130	825
451	20240117	132800	578483775	4135	4135	4135	4135	21
452	20240117	132700	578396940	4135	4135	4135	4135	0
453	20240117	132600	578396940	4135	4135	4135	4135	0
454	20240117	132500	578396940	4135	4135	4135	4135	0
455	20240117	132400	578396940	4135	4135	4135	4135	0
456	20240117	132300	578396940	4135	4135	4135	4135	0
457	20240117	132200	578396940	4135	4135	4135	4135	0
458	20240117	132100	578396940	4135	4135	4135	4135	24
459	20240117	132000	578297700	4135	4130	4135	4130	444
460	20240117	131900	576463895	4135	4135	4135	4135	0
461	20240117	131800	576463895	4135	4135	4135	4135	0
462	20240117	131700	576463895	4135	4135	4135	4135	39
463	20240117	131600	576302630	4135	4135	4135	4135	1
464	20240117	131500	576298495	4130	4130	4130	4130	29
465	20240117	131400	576178725	4130	4130	4130	4130	94
466	20240117	131300	575790505	4130	4130	4130	4130	1148
467	20240117	131200	571049265	4140	4140	4140	4140	4
468	20240117	131100	571032705	4130	4130	4130	4130	0
469	20240117	131000	571032705	4130	4130	4130	4130	20
470	20240117	130900	570950105	4140	4140	4140	4120	530
471	20240117	130800	568765905	4120	4120	4120	4120	1
472	20240117	130700	568761785	4140	4130	4140	4115	1047
473	20240117	130600	564446310	4140	4140	4140	4140	5
474	20240117	130500	564425610	4140	4140	4140	4140	0
475	20240117	130400	564425610	4140	4140	4140	4140	10
476	20240117	130300	564384210	4140	4130	4140	4130	86
477	20240117	130200	564028970	4130	4130	4130	4130	0
478	20240117	130100	564028970	4130	4130	4130	4130	0
479	20240117	130000	564028970	4130	4130	4130	4130	1
480	20240117	125900	564024840	4135	4135	4135	4135	0
481	20240117	125800	564024840	4135	4135	4135	4135	32
482	20240117	125700	563892520	4135	4135	4135	4135	2
483	20240117	125600	563884250	4125	4125	4125	4125	0
484	20240117	125500	563884250	4125	4125	4125	4125	0
485	20240117	125400	563884250	4125	4125	4125	4125	300
486	20240117	125300	562646750	4140	4140	4140	4140	66
487	20240117	125200	562373510	4140	4140	4140	4140	0
488	20240117	125100	562373510	4140	4145	4145	4140	12
489	20240117	125000	562323815	4145	4145	4145	4145	1
490	20240117	124900	562319670	4145	4145	4145	4145	0
491	20240117	124800	562319670	4145	4125	4145	4125	1301
492	20240117	124700	556947300	4125	4125	4130	4125	167
493	20240117	124600	556258335	4125	4125	4125	4125	50
494	20240117	124500	556052085	4130	4130	4130	4130	587
495	20240117	124400	553627775	4130	4135	4135	4130	282
496	20240117	124300	552461715	4145	4135	4145	4135	115
497	20240117	124200	551985190	4145	4145	4145	4145	0
498	20240117	124100	551985190	4145	4145	4145	4145	0
499	20240117	124000	551985190	4145	4130	4145	4125	1030
500	20240117	123900	547735090	4145	4145	4145	4145	1
501	20240117	123800	547730945	4150	4150	4150	4150	123
502	20240117	123700	547220495	4150	4150	4150	4150	0
503	20240117	123600	547220495	4150	4135	4150	4135	70
504	20240117	123500	546930640	4135	4140	4150	4125	935
505	20240117	123400	543066295	4150	4150	4150	4150	0
506	20240117	123300	543066295	4150	4150	4150	4140	914
507	20240117	123200	539281195	4150	4150	4150	4150	0
508	20240117	123100	539281195	4150	4150	4150	4150	2
509	20240117	123000	539272895	4150	4150	4150	4150	0
510	20240117	122900	539272895	4150	4150	4150	4150	10
511	20240117	122800	539231395	4150	4140	4150	4140	499
512	20240117	122700	537165245	4125	4140	4140	4125	40
513	20240117	122600	536999795	4140	4140	4140	4140	1
514	20240117	122500	536995655	4140	4140	4140	4140	0
515	20240117	122400	536995655	4140	4140	4140	4140	1
516	20240117	122300	536991515	4140	4140	4140	4125	246
517	20240117	122200	535976105	4140	4140	4140	4140	5
518	20240117	122100	535955405	4140	4140	4140	4140	9
519	20240117	122000	535918145	4140	4140	4140	4140	0
520	20240117	121900	535918145	4140	4140	4140	4140	10
521	20240117	121800	535876745	4140	4135	4140	4135	33
522	20240117	121700	535740275	4140	4140	4140	4140	7
523	20240117	121600	535711295	4125	4125	4135	4125	1052
524	20240117	121500	531369435	4130	4130	4130	4130	0
525	20240117	121400	531369435	4130	4130	4130	4130	0
526	20240117	121300	531369435	4130	4130	4130	4130	27
527	20240117	121200	531257925	4130	4130	4130	4130	40
528	20240117	121100	531092725	4130	4130	4130	4130	1
529	20240117	121000	531088595	4135	4130	4135	4130	527
530	20240117	120900	528911950	4135	4135	4135	4135	0
531	20240117	120800	528911950	4135	4130	4135	4120	1038
532	20240117	120700	524633010	4135	4135	4135	4135	184
533	20240117	120600	523872170	4135	4135	4135	4135	0
534	20240117	120500	523872170	4135	4135	4135	4135	54
535	20240117	120400	523648880	4130	4130	4130	4130	30
536	20240117	120300	523524980	4130	4120	4130	4110	430
537	20240117	120200	521752710	4130	4130	4130	4130	47
538	20240117	120100	521558600	4130	4130	4130	4130	30
539	20240117	120000	521434700	4155	4160	4160	4155	23
540	20240117	115900	521339070	4160	4150	4160	4105	3607
541	20240117	115800	506442890	4155	4155	4155	4155	0
542	20240117	115700	506442890	4155	4155	4155	4155	0
543	20240117	115600	506442890	4155	4155	4155	4155	26
544	20240117	115500	506334860	4155	4155	4155	4155	529
545	20240117	115400	504136865	4150	4150	4150	4150	0
546	20240117	115300	504136865	4150	4150	4150	4150	10
547	20240117	115200	504095365	4150	4150	4150	4150	40
548	20240117	115100	503929365	4155	4155	4155	4155	532
549	20240117	115000	501718905	4145	4145	4145	4145	70
550	20240117	114900	501428755	4155	4145	4155	4135	2045
551	20240117	114800	492957840	4155	4155	4155	4150	3741
552	20240117	114700	477431225	4155	4155	4155	4155	680
553	20240117	114600	474605825	4160	4160	4160	4160	0
554	20240117	114500	474605825	4160	4155	4160	4155	219
555	20240117	114400	473695755	4155	4155	4155	4155	50
556	20240117	114300	473488005	4155	4170	4170	4155	1201
557	20240117	114200	468491365	4155	4165	4165	4150	6366
558	20240117	114100	442063740	4155	4175	4175	4155	4455
559	20240117	114000	423518135	4175	4175	4175	4175	389
560	20240117	113900	421894060	4190	4190	4190	4190	0
561	20240117	113800	421894060	4190	4190	4190	4190	0
562	20240117	113700	421894060	4190	4190	4190	4190	20
563	20240117	113600	421810260	4190	4190	4190	4190	0
564	20240117	113500	421810260	4190	4190	4190	4190	0
565	20240117	113400	421810260	4190	4190	4190	4190	0
566	20240117	113300	421810260	4190	4190	4190	4190	0
567	20240117	113200	421810260	4190	4190	4190	4190	0
568	20240117	113100	421810260	4190	4175	4190	4175	2
569	20240117	113000	421801895	4170	4170	4170	4170	1
570	20240117	112900	421797725	4185	4185	4185	4185	0
571	20240117	112800	421797725	4185	4185	4185	4185	1
572	20240117	112700	421793540	4190	4190	4190	4190	0
573	20240117	112600	421793540	4190	4190	4190	4190	0
574	20240117	112500	421793540	4190	4190	4190	4190	12
575	20240117	112400	421743260	4165	4175	4175	4165	2034
576	20240117	112300	413252370	4175	4175	4175	4170	1039
577	20240117	112200	408917770	4175	4175	4175	4175	38
578	20240117	112100	408759120	4175	4175	4175	4175	471
579	20240117	112000	406792695	4175	4175	4175	4175	363
580	20240117	111900	405277170	4180	4180	4180	4180	7
581	20240117	111800	405247910	4190	4190	4190	4185	10
582	20240117	111700	405206020	4185	4190	4190	4185	5
583	20240117	111600	405185075	4190	4195	4195	4190	76
584	20240117	111500	404866260	4190	4190	4190	4190	454
585	20240117	111400	402964000	4190	4180	4190	4180	172
586	20240117	111300	402244245	4185	4185	4185	4185	18
587	20240117	111200	402168915	4185	4175	4185	4175	58
588	20240117	111100	401926735	4190	4190	4190	4190	0
589	20240117	111000	401926735	4190	4190	4190	4190	35
590	20240117	110900	401780085	4175	4190	4190	4175	1248
591	20240117	110800	396568345	4190	4190	4190	4190	1
592	20240117	110700	396564155	4190	4190	4190	4190	1
593	20240117	110600	396559965	4190	4190	4190	4190	101
594	20240117	110500	396136775	4190	4190	4190	4190	50
595	20240117	110400	395927275	4190	4190	4190	4190	0
596	20240117	110300	395927275	4190	4190	4190	4190	0
597	20240117	110200	395927275	4190	4190	4190	4190	10
598	20240117	110100	395885375	4175	4180	4180	4175	1030
599	20240117	110000	391580390	4180	4180	4180	4180	1
600	20240117	105900	391576210	4180	4180	4180	4180	23
601	20240117	105800	391480070	4175	4185	4185	4175	3
602	20240117	105700	391467535	4195	4185	4195	4185	20
603	20240117	105600	391383805	4185	4185	4185	4185	24
604	20240117	105500	391283365	4195	4185	4195	4185	35
605	20240117	105400	391136870	4195	4195	4195	4195	16
606	20240117	105300	391069750	4195	4195	4195	4195	69
607	20240117	105200	390780295	4195	4195	4195	4195	23
608	20240117	105100	390683810	4195	4195	4195	4195	11
609	20240117	105000	390637665	4195	4190	4195	4175	358
610	20240117	104900	389142055	4190	4180	4195	4175	3242
611	20240117	104800	375588795	4180	4200	4200	4180	4558
612	20240117	104700	356486005	4205	4205	4205	4205	281
613	20240117	104600	355304400	4225	4225	4225	4225	0
614	20240117	104500	355304400	4225	4205	4225	4205	189
615	20240117	104400	354508755	4205	4210	4210	4205	325
616	20240117	104300	353141035	4210	4210	4210	4210	0
617	20240117	104200	353141035	4210	4210	4210	4210	237
618	20240117	104100	352143265	4240	4240	4240	4240	0
619	20240117	104000	352143265	4240	4240	4240	4240	0
620	20240117	103900	352143265	4240	4240	4240	4240	0
621	20240117	103800	352143265	4240	4240	4240	4240	2
622	20240117	103700	352134785	4240	4240	4240	4240	1
623	20240117	103600	352130545	4205	4205	4205	4205	0
624	20240117	103500	352130545	4205	4205	4205	4205	300
625	20240117	103400	350869045	4205	4205	4205	4205	6
626	20240117	103300	350843815	4200	4205	4205	4200	48
627	20240117	103200	350642000	4245	4225	4245	4220	107
628	20240117	103100	350190155	4225	4225	4225	4225	0
629	20240117	103000	350190155	4225	4225	4225	4225	0
630	20240117	102900	350190155	4225	4225	4225	4225	0
631	20240117	102800	350190155	4225	4225	4225	4225	0
632	20240117	102700	350190155	4225	4225	4225	4225	0
633	20240117	102600	350190155	4225	4225	4225	4225	3
634	20240117	102500	350177480	4220	4220	4220	4220	560
635	20240117	102400	347814280	4220	4220	4220	4220	9
636	20240117	102300	347776300	4220	4220	4220	4220	2314
637	20240117	102200	338011220	4195	4200	4210	4195	291
638	20240117	102100	336787650	4190	4190	4190	4190	0
639	20240117	102000	336787650	4190	4190	4190	4190	0
640	20240117	101900	336787650	4190	4190	4190	4190	0
641	20240117	101800	336787650	4190	4200	4200	4190	2297
642	20240117	101700	327150905	4200	4200	4200	4200	1120
643	20240117	101600	322446905	4200	4205	4205	4200	77
644	20240117	101500	322123150	4205	4205	4205	4205	489
645	20240117	101400	320066905	4220	4220	4220	4220	0
646	20240117	101300	320066905	4220	4210	4220	4205	1073
647	20240117	101200	315552130	4210	4220	4220	4210	879
648	20240117	101100	311847240	4220	4220	4220	4220	0
649	20240117	101000	311847240	4220	4220	4220	4220	0
650	20240117	100900	311847240	4220	4220	4220	4220	5
651	20240117	100800	311826140	4245	4240	4245	4240	78
652	20240117	100700	311495180	4215	4215	4215	4215	60
653	20240117	100600	311242280	4215	4215	4215	4215	0
654	20240117	100500	311242280	4215	4220	4220	4215	549
655	20240117	100400	308925820	4220	4220	4220	4220	201
656	20240117	100300	308077600	4245	4245	4245	4245	1
657	20240117	100200	308073355	4245	4245	4245	4230	542
658	20240117	100100	305777605	4230	4220	4230	4220	142
659	20240117	100000	305177975	4220	4230	4230	4220	314
660	20240117	095900	303851215	4230	4245	4245	4230	52
661	20240117	095800	303631225	4235	4235	4235	4235	259
662	20240117	095700	302534360	4235	4235	4235	4235	160
663	20240117	095600	301856760	4230	4215	4230	4215	306
664	20240117	095500	300563050	4215	4225	4225	4215	674
665	20240117	095400	297718820	4230	4225	4230	4225	258
666	20240117	095300	296628185	4230	4225	4230	4225	274
667	20240117	095200	295470010	4225	4225	4225	4225	0
668	20240117	095100	295470010	4225	4225	4225	4225	1
669	20240117	095000	295465785	4230	4230	4230	4230	0
670	20240117	094900	295465785	4230	4230	4230	4230	1
671	20240117	094800	295461555	4225	4225	4225	4215	128
672	20240117	094700	294921885	4215	4215	4215	4215	10
673	20240117	094600	294879735	4215	4215	4215	4215	0
674	20240117	094500	294879735	4215	4220	4220	4210	504
675	20240117	094400	292755350	4215	4230	4230	4215	109
676	20240117	094300	292294415	4240	4240	4240	4240	1
677	20240117	094200	292290175	4245	4245	4245	4245	123
678	20240117	094100	291768040	4250	4250	4250	4250	2
679	20240117	094000	291759540	4250	4250	4250	4215	60
680	20240117	093900	291506465	4250	4240	4250	4215	1574
681	20240117	093800	284831550	4245	4245	4245	4240	973
682	20240117	093700	280702000	4245	4215	4245	4205	13
683	20240117	093600	280647285	4215	4225	4225	4215	2377
684	20240117	093500	270625810	4215	4225	4255	4195	3376
685	20240117	093400	256370215	4225	4195	4235	4195	1025
686	20240117	093300	252039040	4195	4225	4225	4195	3162
687	20240117	093200	238741175	4225	4210	4225	4210	134
688	20240117	093100	238176725	4210	4225	4225	4210	804
689	20240117	093000	234787325	4230	4220	4235	4210	1259
690	20240117	092900	229483975	4220	4240	4270	4220	3229
691	20240117	092800	215841505	4225	4250	4250	4225	408
692	20240117	092700	214116655	4250	4260	4260	4250	3035
693	20240117	092600	201203105	4260	4260	4260	4260	179
694	20240117	092500	200440565	4260	4265	4265	4260	337
695	20240117	092400	199004480	4265	4335	4335	4265	663
696	20240117	092300	196160195	4340	4230	4340	4225	4823
697	20240117	092200	175632405	4230	4215	4255	4215	1865
698	20240117	092100	167748585	4215	4215	4215	4215	1
699	20240117	092000	167744370	4215	4210	4215	4195	6826
700	20240117	091900	139040820	4230	4205	4230	4205	2539
701	20240117	091800	128351140	4205	4230	4230	4205	4776
702	20240117	091700	108230850	4230	4215	4230	4215	1903
703	20240117	091600	100209675	4220	4225	4230	4220	1508
704	20240117	091500	93839940	4230	4230	4230	4230	670
705	20240117	091400	91005840	4255	4230	4255	4230	501
706	20240117	091300	88886585	4230	4235	4245	4230	2283
707	20240117	091200	79214825	4235	4255	4255	4235	613
708	20240117	091100	76615440	4255	4270	4270	4250	4414
709	20240117	091000	57800450	4285	4275	4285	4270	313
710	20240117	090900	56460200	4280	4285	4285	4280	3
711	20240117	090800	56447355	4305	4305	4305	4305	1
712	20240117	090700	56443050	4305	4305	4305	4295	4801
713	20240117	090600	35805895	4305	4310	4340	4305	600
714	20240117	090500	33221420	4340	4310	4340	4305	286
715	20240117	090400	31988735	4310	4310	4310	4310	501
716	20240117	090300	29829425	4340	4325	4340	4310	3078
717	20240117	090200	16561340	4325	4345	4345	4325	221
718	20240117	090100	15604540	4345	4370	4370	4345	1366
719	20240117	090000	9635145	4370	4315	4370	4315	2232