KissMeData/100660/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	200900	209065055	4645	4645	4645	4645	1619
3	20240112	200800	209065055	4645	4645	4645	4645	0
4	20240112	200700	209065055	4645	4645	4645	4645	0
5	20240112	200600	209065055	4645	4645	4645	4645	0
6	20240112	200500	209065055	4645	4645	4645	4645	0
7	20240112	200400	209065055	4645	4645	4645	4645	0
8	20240112	200300	209065055	4645	4645	4645	4645	0
9	20240112	200200	209065055	4645	4645	4645	4645	0
10	20240112	200100	209065055	4645	4645	4645	4645	0
11	20240112	200000	209065055	4645	4645	4645	4645	0
12	20240112	195900	209065055	4645	4645	4645	4645	0
13	20240112	195800	209065055	4645	4645	4645	4645	0
14	20240112	195700	209065055	4645	4645	4645	4645	0
15	20240112	195600	209065055	4645	4645	4645	4645	0
16	20240112	195500	209065055	4645	4645	4645	4645	0
17	20240112	195400	209065055	4645	4645	4645	4645	0
18	20240112	195300	209065055	4645	4645	4645	4645	0
19	20240112	195200	209065055	4645	4645	4645	4645	0
20	20240112	195100	209065055	4645	4645	4645	4645	0
21	20240112	195000	209065055	4645	4645	4645	4645	0
22	20240112	194900	209065055	4645	4645	4645	4645	0
23	20240112	194800	209065055	4645	4645	4645	4645	0
24	20240112	194700	209065055	4645	4645	4645	4645	0
25	20240112	194600	209065055	4645	4645	4645	4645	0
26	20240112	194500	209065055	4645	4645	4645	4645	0
27	20240112	194400	209065055	4645	4645	4645	4645	0
28	20240112	194300	209065055	4645	4645	4645	4645	0
29	20240112	194200	209065055	4645	4645	4645	4645	0
30	20240112	194100	209065055	4645	4645	4645	4645	0
31	20240112	194000	209065055	4645	4645	4645	4645	0
32	20240112	193900	209065055	4645	4645	4645	4645	1619
33	20240112	193800	209065055	4645	4645	4645	4645	0
34	20240112	193700	209065055	4645	4645	4645	4645	0
35	20240112	193600	209065055	4645	4645	4645	4645	0
36	20240112	193500	209065055	4645	4645	4645	4645	0
37	20240112	193400	209065055	4645	4645	4645	4645	0
38	20240112	193300	209065055	4645	4645	4645	4645	0
39	20240112	193200	209065055	4645	4645	4645	4645	0
40	20240112	193100	209065055	4645	4645	4645	4645	0
41	20240112	193000	209065055	4645	4645	4645	4645	0
42	20240112	192900	209065055	4645	4645	4645	4645	0
43	20240112	192800	209065055	4645	4645	4645	4645	0
44	20240112	192700	209065055	4645	4645	4645	4645	0
45	20240112	192600	209065055	4645	4645	4645	4645	0
46	20240112	192500	209065055	4645	4645	4645	4645	0
47	20240112	192400	209065055	4645	4645	4645	4645	0
48	20240112	192300	209065055	4645	4645	4645	4645	0
49	20240112	192200	209065055	4645	4645	4645	4645	0
50	20240112	192100	209065055	4645	4645	4645	4645	0
51	20240112	192000	209065055	4645	4645	4645	4645	0
52	20240112	191900	209065055	4645	4645	4645	4645	0
53	20240112	191800	209065055	4645	4645	4645	4645	0
54	20240112	191700	209065055	4645	4645	4645	4645	0
55	20240112	191600	209065055	4645	4645	4645	4645	0
56	20240112	191500	209065055	4645	4645	4645	4645	0
57	20240112	191400	209065055	4645	4645	4645	4645	0
58	20240112	191300	209065055	4645	4645	4645	4645	0
59	20240112	191200	209065055	4645	4645	4645	4645	0
60	20240112	191100	209065055	4645	4645	4645	4645	0
61	20240112	191000	209065055	4645	4645	4645	4645	0
62	20240112	190900	209065055	4645	4645	4645	4645	1619
63	20240112	190800	209065055	4645	4645	4645	4645	0
64	20240112	190700	209065055	4645	4645	4645	4645	0
65	20240112	190600	209065055	4645	4645	4645	4645	0
66	20240112	190500	209065055	4645	4645	4645	4645	0
67	20240112	190400	209065055	4645	4645	4645	4645	0
68	20240112	190300	209065055	4645	4645	4645	4645	0
69	20240112	190200	209065055	4645	4645	4645	4645	0
70	20240112	190100	209065055	4645	4645	4645	4645	0
71	20240112	190000	209065055	4645	4645	4645	4645	0
72	20240112	185900	209065055	4645	4645	4645	4645	0
73	20240112	185800	209065055	4645	4645	4645	4645	0
74	20240112	185700	209065055	4645	4645	4645	4645	0
75	20240112	185600	209065055	4645	4645	4645	4645	0
76	20240112	185500	209065055	4645	4645	4645	4645	0
77	20240112	185400	209065055	4645	4645	4645	4645	0
78	20240112	185300	209065055	4645	4645	4645	4645	0
79	20240112	185200	209065055	4645	4645	4645	4645	0
80	20240112	185100	209065055	4645	4645	4645	4645	0
81	20240112	185000	209065055	4645	4645	4645	4645	0
82	20240112	184900	209065055	4645	4645	4645	4645	0
83	20240112	184800	209065055	4645	4645	4645	4645	0
84	20240112	184700	209065055	4645	4645	4645	4645	0
85	20240112	184600	209065055	4645	4645	4645	4645	0
86	20240112	184500	209065055	4645	4645	4645	4645	0
87	20240112	184400	209065055	4645	4645	4645	4645	0
88	20240112	184300	209065055	4645	4645	4645	4645	0
89	20240112	184200	209065055	4645	4645	4645	4645	0
90	20240112	184100	209065055	4645	4645	4645	4645	0
91	20240112	184000	209065055	4645	4645	4645	4645	0
92	20240112	183900	209065055	4645	4645	4645	4645	1619
93	20240112	183800	209065055	4645	4645	4645	4645	0
94	20240112	183700	209065055	4645	4645	4645	4645	0
95	20240112	183600	209065055	4645	4645	4645	4645	0
96	20240112	183500	209065055	4645	4645	4645	4645	0
97	20240112	183400	209065055	4645	4645	4645	4645	0
98	20240112	183300	209065055	4645	4645	4645	4645	0
99	20240112	183200	209065055	4645	4645	4645	4645	0
100	20240112	183100	209065055	4645	4645	4645	4645	0
101	20240112	183000	209065055	4645	4645	4645	4645	0
102	20240112	182900	209065055	4645	4645	4645	4645	0
103	20240112	182800	209065055	4645	4645	4645	4645	0
104	20240112	182700	209065055	4645	4645	4645	4645	0
105	20240112	182600	209065055	4645	4645	4645	4645	0
106	20240112	182500	209065055	4645	4645	4645	4645	0
107	20240112	182400	209065055	4645	4645	4645	4645	0
108	20240112	182300	209065055	4645	4645	4645	4645	0
109	20240112	182200	209065055	4645	4645	4645	4645	0
110	20240112	182100	209065055	4645	4645	4645	4645	0
111	20240112	182000	209065055	4645	4645	4645	4645	0
112	20240112	181900	209065055	4645	4645	4645	4645	0
113	20240112	181800	209065055	4645	4645	4645	4645	0
114	20240112	181700	209065055	4645	4645	4645	4645	0
115	20240112	181600	209065055	4645	4645	4645	4645	0
116	20240112	181500	209065055	4645	4645	4645	4645	0
117	20240112	181400	209065055	4645	4645	4645	4645	0
118	20240112	181300	209065055	4645	4645	4645	4645	0
119	20240112	181200	209065055	4645	4645	4645	4645	0
120	20240112	181100	209065055	4645	4645	4645	4645	0
121	20240112	181000	209065055	4645	4645	4645	4645	0
122	20240112	180900	209065055	4645	4645	4645	4645	1619
123	20240112	180800	209065055	4645	4645	4645	4645	0
124	20240112	180700	209065055	4645	4645	4645	4645	0
125	20240112	180600	209065055	4645	4645	4645	4645	0
126	20240112	180500	209065055	4645	4645	4645	4645	0
127	20240112	180400	209065055	4645	4645	4645	4645	0
128	20240112	180300	209065055	4645	4645	4645	4645	0
129	20240112	180200	209065055	4645	4645	4645	4645	0
130	20240112	180100	209065055	4645	4645	4645	4645	0
131	20240112	180000	209065055	4645	4645	4645	4645	0
132	20240112	175900	209065055	4645	4645	4645	4645	0
133	20240112	175800	209065055	4645	4645	4645	4645	0
134	20240112	175700	209065055	4645	4645	4645	4645	0
135	20240112	175600	209065055	4645	4645	4645	4645	0
136	20240112	175500	209065055	4645	4645	4645	4645	0
137	20240112	175400	209065055	4645	4645	4645	4645	0
138	20240112	175300	209065055	4645	4645	4645	4645	0
139	20240112	175200	209065055	4645	4645	4645	4645	0
140	20240112	175100	209065055	4645	4645	4645	4645	0
141	20240112	175000	209065055	4645	4645	4645	4645	0
142	20240112	174900	209065055	4645	4645	4645	4645	0
143	20240112	174800	209065055	4645	4645	4645	4645	0
144	20240112	174700	209065055	4645	4645	4645	4645	0
145	20240112	174600	209065055	4645	4645	4645	4645	0
146	20240112	174500	209065055	4645	4645	4645	4645	0
147	20240112	174400	209065055	4645	4645	4645	4645	0
148	20240112	174300	209065055	4645	4645	4645	4645	0
149	20240112	174200	209065055	4645	4645	4645	4645	0
150	20240112	174100	209065055	4645	4645	4645	4645	0
151	20240112	174000	209065055	4645	4645	4645	4645	0
152	20240112	173900	209065055	4645	4645	4645	4645	1619
153	20240112	173800	209065055	4645	4645	4645	4645	0
154	20240112	173700	209065055	4645	4645	4645	4645	0
155	20240112	173600	209065055	4645	4645	4645	4645	0
156	20240112	173500	209065055	4645	4645	4645	4645	0
157	20240112	173400	209065055	4645	4645	4645	4645	0
158	20240112	173300	209065055	4645	4645	4645	4645	0
159	20240112	173200	209065055	4645	4645	4645	4645	0
160	20240112	173100	209065055	4645	4645	4645	4645	0
161	20240112	173000	209065055	4645	4645	4645	4645	0
162	20240112	172900	209065055	4645	4645	4645	4645	0
163	20240112	172800	209065055	4645	4645	4645	4645	0
164	20240112	172700	209065055	4645	4645	4645	4645	0
165	20240112	172600	209065055	4645	4645	4645	4645	0
166	20240112	172500	209065055	4645	4645	4645	4645	0
167	20240112	172400	209065055	4645	4645	4645	4645	0
168	20240112	172300	209065055	4645	4645	4645	4645	0
169	20240112	172200	209065055	4645	4645	4645	4645	0
170	20240112	172100	209065055	4645	4645	4645	4645	0
171	20240112	172000	209065055	4645	4645	4645	4645	0
172	20240112	171900	209065055	4645	4645	4645	4645	0
173	20240112	171800	209065055	4645	4645	4645	4645	0
174	20240112	171700	209065055	4645	4645	4645	4645	0
175	20240112	171600	209065055	4645	4645	4645	4645	0
176	20240112	171500	209065055	4645	4645	4645	4645	0
177	20240112	171400	209065055	4645	4645	4645	4645	0
178	20240112	171300	209065055	4645	4645	4645	4645	0
179	20240112	171200	209065055	4645	4645	4645	4645	0
180	20240112	171100	209065055	4645	4645	4645	4645	0
181	20240112	171000	209065055	4645	4645	4645	4645	0
182	20240112	170900	209065055	4645	4645	4645	4645	1619
183	20240112	170800	209065055	4645	4645	4645	4645	0
184	20240112	170700	209065055	4645	4645	4645	4645	0
185	20240112	170600	209065055	4645	4645	4645	4645	0
186	20240112	170500	209065055	4645	4645	4645	4645	0
187	20240112	170400	209065055	4645	4645	4645	4645	0
188	20240112	170300	209065055	4645	4645	4645	4645	0
189	20240112	170200	209065055	4645	4645	4645	4645	0
190	20240112	170100	209065055	4645	4645	4645	4645	0
191	20240112	170000	209065055	4645	4645	4645	4645	0
192	20240112	165900	209065055	4645	4645	4645	4645	0
193	20240112	165800	209065055	4645	4645	4645	4645	0
194	20240112	165700	209065055	4645	4645	4645	4645	0
195	20240112	165600	209065055	4645	4645	4645	4645	0
196	20240112	165500	209065055	4645	4645	4645	4645	0
197	20240112	165400	209065055	4645	4645	4645	4645	0
198	20240112	165300	209065055	4645	4645	4645	4645	0
199	20240112	165200	209065055	4645	4645	4645	4645	0
200	20240112	165100	209065055	4645	4645	4645	4645	0
201	20240112	165000	209065055	4645	4645	4645	4645	0
202	20240112	164900	209065055	4645	4645	4645	4645	0
203	20240112	164800	209065055	4645	4645	4645	4645	0
204	20240112	164700	209065055	4645	4645	4645	4645	0
205	20240112	164600	209065055	4645	4645	4645	4645	0
206	20240112	164500	209065055	4645	4645	4645	4645	0
207	20240112	164400	209065055	4645	4645	4645	4645	0
208	20240112	164300	209065055	4645	4645	4645	4645	0
209	20240112	164200	209065055	4645	4645	4645	4645	0
210	20240112	164100	209065055	4645	4645	4645	4645	0
211	20240112	164000	209065055	4645	4645	4645	4645	0
212	20240112	163900	209065055	4645	4645	4645	4645	1619
213	20240112	163800	209065055	4645	4645	4645	4645	0
214	20240112	163700	209065055	4645	4645	4645	4645	0
215	20240112	163600	209065055	4645	4645	4645	4645	0
216	20240112	163500	209065055	4645	4645	4645	4645	0
217	20240112	163400	209065055	4645	4645	4645	4645	0
218	20240112	163300	209065055	4645	4645	4645	4645	0
219	20240112	163200	209065055	4645	4645	4645	4645	0
220	20240112	163100	209065055	4645	4645	4645	4645	0
221	20240112	163000	209065055	4645	4645	4645	4645	0
222	20240112	162900	209065055	4645	4645	4645	4645	0
223	20240112	162800	209065055	4645	4645	4645	4645	0
224	20240112	162700	209065055	4645	4645	4645	4645	0
225	20240112	162600	209065055	4645	4645	4645	4645	0
226	20240112	162500	209065055	4645	4645	4645	4645	0
227	20240112	162400	209065055	4645	4645	4645	4645	0
228	20240112	162300	209065055	4645	4645	4645	4645	0
229	20240112	162200	209065055	4645	4645	4645	4645	0
230	20240112	162100	209065055	4645	4645	4645	4645	0
231	20240112	162000	209065055	4645	4645	4645	4645	0
232	20240112	161900	209065055	4645	4645	4645	4645	0
233	20240112	161800	209065055	4645	4645	4645	4645	0
234	20240112	161700	209065055	4645	4645	4645	4645	0
235	20240112	161600	209065055	4645	4645	4645	4645	0
236	20240112	161500	209065055	4645	4645	4645	4645	0
237	20240112	161400	209065055	4645	4645	4645	4645	0
238	20240112	161300	209065055	4645	4645	4645	4645	0
239	20240112	161200	209065055	4645	4645	4645	4645	0
240	20240112	161100	209065055	4645	4645	4645	4645	0
241	20240112	161000	209065055	4645	4645	4645	4645	0
242	20240112	160900	209065055	4645	4645	4645	4645	1619
243	20240112	160800	209065055	4645	4645	4645	4645	0
244	20240112	160700	209065055	4645	4645	4645	4645	0
245	20240112	160600	209065055	4645	4645	4645	4645	0
246	20240112	160500	209065055	4645	4645	4645	4645	0
247	20240112	160400	209065055	4645	4645	4645	4645	0
248	20240112	160300	209065055	4645	4645	4645	4645	0
249	20240112	160200	209065055	4645	4645	4645	4645	0
250	20240112	160100	209065055	4645	4645	4645	4645	0
251	20240112	160000	209065055	4645	4645	4645	4645	0
252	20240112	155900	209065055	4645	4645	4645	4645	0
253	20240112	155800	209065055	4645	4645	4645	4645	0
254	20240112	155700	209065055	4645	4645	4645	4645	0
255	20240112	155600	209065055	4645	4645	4645	4645	0
256	20240112	155500	209065055	4645	4645	4645	4645	0
257	20240112	155400	209065055	4645	4645	4645	4645	0
258	20240112	155300	209065055	4645	4645	4645	4645	0
259	20240112	155200	209065055	4645	4645	4645	4645	0
260	20240112	155100	209065055	4645	4645	4645	4645	0
261	20240112	155000	209065055	4645	4645	4645	4645	0
262	20240112	154900	209065055	4645	4645	4645	4645	0
263	20240112	154800	209065055	4645	4645	4645	4645	0
264	20240112	154700	209065055	4645	4645	4645	4645	0
265	20240112	154600	209065055	4645	4645	4645	4645	0
266	20240112	154500	209065055	4645	4645	4645	4645	0
267	20240112	154400	209065055	4645	4645	4645	4645	0
268	20240112	154300	209065055	4645	4645	4645	4645	0
269	20240112	154200	209065055	4645	4645	4645	4645	0
270	20240112	154100	209065055	4645	4645	4645	4645	0
271	20240112	154000	209065055	4645	4645	4645	4645	0
272	20240112	153900	209065055	4645	4645	4645	4645	1619
273	20240112	153800	209065055	4645	4645	4645	4645	0
274	20240112	153700	209065055	4645	4645	4645	4645	0
275	20240112	153600	209065055	4645	4645	4645	4645	0
276	20240112	153500	209065055	4645	4645	4645	4645	0
277	20240112	153400	209065055	4645	4645	4645	4645	0
278	20240112	153300	209065055	4645	4645	4645	4645	0
279	20240112	153200	209065055	4645	4645	4645	4645	0
280	20240112	153100	209065055	4645	4645	4645	4645	0
281	20240112	153000	209065055	4645	4645	4645	4645	1619
282	20240112	152900	201544800	4640	4640	4640	4640	0
283	20240112	152800	201544800	4640	4640	4640	4640	0
284	20240112	152700	201544800	4640	4640	4640	4640	0
285	20240112	152600	201544800	4640	4640	4640	4640	0
286	20240112	152500	201544800	4640	4640	4640	4640	0
287	20240112	152400	201544800	4640	4640	4640	4640	0
288	20240112	152300	201544800	4640	4640	4640	4640	0
289	20240112	152200	201544800	4640	4640	4640	4640	0
290	20240112	152100	201544800	4640	4640	4640	4640	0
291	20240112	152000	201544800	4640	4640	4640	4640	0
292	20240112	151900	201544800	4640	4640	4640	4640	80
293	20240112	151800	201173600	4640	4640	4640	4640	1
294	20240112	151700	201168960	4630	4630	4630	4630	0
295	20240112	151600	201168960	4630	4630	4630	4630	194
296	20240112	151500	200270740	4640	4640	4640	4640	0
297	20240112	151400	200270740	4640	4640	4640	4640	6
298	20240112	151300	200242900	4640	4640	4640	4640	100
299	20240112	151200	199778900	4630	4630	4630	4630	0
300	20240112	151100	199778900	4630	4630	4630	4630	10
301	20240112	151000	199732600	4640	4640	4640	4640	0
302	20240112	150900	199732600	4640	4640	4640	4640	1
303	20240112	150800	199727960	4630	4640	4640	4630	2
304	20240112	150700	199718690	4630	4630	4630	4630	0
305	20240112	150600	199718690	4630	4630	4630	4630	200
306	20240112	150500	198792690	4640	4640	4640	4640	1
307	20240112	150400	198788050	4640	4640	4640	4640	0
308	20240112	150300	198788050	4640	4640	4640	4640	0
309	20240112	150200	198788050	4640	4640	4640	4640	0
310	20240112	150100	198788050	4640	4640	4640	4640	0
311	20240112	150000	198788050	4640	4640	4640	4640	1
312	20240112	145900	198783410	4625	4625	4625	4625	1
313	20240112	145800	198778785	4640	4640	4640	4640	100
314	20240112	145700	198314785	4640	4640	4640	4640	1
315	20240112	145600	198310145	4620	4620	4620	4620	0
316	20240112	145500	198310145	4620	4620	4620	4620	0
317	20240112	145400	198310145	4620	4620	4620	4620	53
318	20240112	145300	198065285	4620	4620	4620	4620	0
319	20240112	145200	198065285	4620	4620	4620	4620	7
320	20240112	145100	198032945	4620	4620	4620	4620	835
321	20240112	145000	194175245	4620	4620	4620	4620	0
322	20240112	144900	194175245	4620	4625	4625	4620	2192
323	20240112	144800	184045345	4625	4625	4625	4625	0
324	20240112	144700	184045345	4625	4625	4625	4625	0
325	20240112	144600	184045345	4625	4625	4625	4625	0
326	20240112	144500	184045345	4625	4625	4625	4625	0
327	20240112	144400	184045345	4625	4625	4625	4625	0
328	20240112	144300	184045345	4625	4625	4625	4625	0
329	20240112	144200	184045345	4625	4625	4625	4625	0
330	20240112	144100	184045345	4625	4625	4625	4625	0
331	20240112	144000	184045345	4625	4625	4625	4625	2082
332	20240112	143900	174416095	4625	4635	4635	4625	796
333	20240112	143800	170727415	4635	4635	4635	4635	0
334	20240112	143700	170727415	4635	4635	4635	4635	0
335	20240112	143600	170727415	4635	4635	4635	4635	0
336	20240112	143500	170727415	4635	4635	4635	4635	2
337	20240112	143400	170718145	4635	4635	4635	4635	0
338	20240112	143300	170718145	4635	4635	4635	4635	0
339	20240112	143200	170718145	4635	4635	4635	4635	451
340	20240112	143100	168627760	4635	4635	4635	4635	0
341	20240112	143000	168627760	4635	4635	4635	4635	2
342	20240112	142900	168618490	4635	4635	4635	4635	34
343	20240112	142800	168460900	4640	4640	4640	4640	321
344	20240112	142700	166971460	4640	4650	4650	4640	305
345	20240112	142600	165553260	4650	4650	4650	4650	0
346	20240112	142500	165553260	4650	4650	4650	4650	0
347	20240112	142400	165553260	4650	4650	4650	4650	0
348	20240112	142300	165553260	4650	4645	4650	4645	55
349	20240112	142200	165297760	4645	4645	4645	4645	0
350	20240112	142100	165297760	4645	4645	4645	4645	0
351	20240112	142000	165297760	4645	4645	4645	4645	0
352	20240112	141900	165297760	4645	4645	4645	4645	1
353	20240112	141800	165293115	4640	4640	4640	4640	256
354	20240112	141700	164105275	4635	4635	4635	4635	0
355	20240112	141600	164105275	4635	4635	4635	4635	0
356	20240112	141500	164105275	4635	4635	4635	4635	0
357	20240112	141400	164105275	4635	4635	4635	4635	0
358	20240112	141300	164105275	4635	4635	4635	4635	0
359	20240112	141200	164105275	4635	4635	4635	4635	0
360	20240112	141100	164105275	4635	4635	4635	4635	0
361	20240112	141000	164105275	4635	4635	4635	4635	3
362	20240112	140900	164091370	4655	4655	4655	4655	0
363	20240112	140800	164091370	4655	4655	4655	4655	0
364	20240112	140700	164091370	4655	4655	4655	4655	1
365	20240112	140600	164086715	4645	4645	4645	4645	0
366	20240112	140500	164086715	4645	4645	4645	4645	7
367	20240112	140400	164054200	4655	4655	4655	4655	0
368	20240112	140300	164054200	4655	4640	4655	4640	4
369	20240112	140200	164035625	4640	4640	4640	4640	20
370	20240112	140100	163942825	4635	4640	4640	4635	819
371	20240112	140000	160144260	4635	4650	4655	4635	277
372	20240112	135900	158856400	4660	4645	4660	4645	2052
373	20240112	135800	149306445	4645	4645	4645	4645	0
374	20240112	135700	149306445	4645	4645	4645	4645	50
375	20240112	135600	149074195	4650	4650	4650	4650	0
376	20240112	135500	149074195	4650	4650	4650	4650	1000
377	20240112	135400	144424195	4650	4625	4650	4625	7100
378	20240112	135300	111434015	4630	4630	4630	4630	0
379	20240112	135200	111434015	4630	4630	4630	4630	0
380	20240112	135100	111434015	4630	4630	4630	4630	8
381	20240112	135000	111396975	4635	4635	4635	4635	0
382	20240112	134900	111396975	4635	4635	4635	4635	0
383	20240112	134800	111396975	4635	4635	4635	4635	300
384	20240112	134700	110006475	4630	4630	4630	4630	200
385	20240112	134600	109080475	4625	4625	4625	4625	0
386	20240112	134500	109080475	4625	4625	4625	4625	0
387	20240112	134400	109080475	4625	4625	4625	4625	9
388	20240112	134300	109038850	4630	4630	4630	4630	0
389	20240112	134200	109038850	4630	4630	4630	4630	0
390	20240112	134100	109038850	4630	4630	4630	4630	13
391	20240112	134000	108978660	4630	4630	4630	4630	0
392	20240112	133900	108978660	4630	4630	4630	4630	0
393	20240112	133800	108978660	4630	4630	4630	4630	0
394	20240112	133700	108978660	4630	4630	4630	4630	0
395	20240112	133600	108978660	4630	4630	4630	4630	0
396	20240112	133500	108978660	4630	4630	4630	4630	0
397	20240112	133400	108978660	4630	4630	4630	4630	0
398	20240112	133300	108978660	4630	4630	4630	4630	0
399	20240112	133200	108978660	4630	4630	4630	4630	0
400	20240112	133100	108978660	4630	4625	4630	4625	658
401	20240112	133000	105932125	4615	4615	4615	4615	4
402	20240112	132900	105913665	4625	4625	4625	4625	305
403	20240112	132800	104503040	4610	4610	4610	4610	0
404	20240112	132700	104503040	4610	4610	4610	4610	2
405	20240112	132600	104493820	4610	4610	4610	4610	0
406	20240112	132500	104493820	4610	4610	4610	4610	0
407	20240112	132400	104493820	4610	4610	4610	4610	0
408	20240112	132300	104493820	4610	4610	4610	4610	0
409	20240112	132200	104493820	4610	4610	4610	4610	9
410	20240112	132100	104452330	4625	4625	4625	4625	0
411	20240112	132000	104452330	4625	4625	4625	4625	0
412	20240112	131900	104452330	4625	4625	4625	4625	0
413	20240112	131800	104452330	4625	4625	4625	4625	0
414	20240112	131700	104452330	4625	4625	4625	4625	0
415	20240112	131600	104452330	4625	4625	4625	4625	0
416	20240112	131500	104452330	4625	4620	4625	4620	1321
417	20240112	131400	98342810	4620	4620	4620	4620	350
418	20240112	131300	96725810	4620	4620	4620	4620	345
419	20240112	131200	95131910	4615	4615	4615	4615	303
420	20240112	131100	93733565	4615	4610	4615	4610	6
421	20240112	131000	93705880	4610	4610	4610	4610	3
422	20240112	130900	93692050	4610	4610	4610	4610	7
423	20240112	130800	93659780	4610	4610	4610	4610	7
424	20240112	130700	93627510	4610	4610	4610	4610	2
425	20240112	130600	93618290	4605	4605	4605	4605	0
426	20240112	130500	93618290	4605	4615	4615	4605	3
427	20240112	130400	93604455	4615	4615	4615	4615	3
428	20240112	130300	93590610	4615	4615	4615	4615	4
429	20240112	130200	93572150	4615	4615	4615	4615	2
430	20240112	130100	93562920	4615	4615	4615	4615	2
431	20240112	130000	93553690	4615	4615	4615	4615	132
432	20240112	125900	92944510	4615	4610	4615	4610	263
433	20240112	125800	91731410	4620	4620	4620	4620	0
434	20240112	125700	91731410	4620	4620	4620	4620	0
435	20240112	125600	91731410	4620	4620	4620	4620	50
436	20240112	125500	91500410	4620	4620	4620	4620	0
437	20240112	125400	91500410	4620	4615	4620	4615	2
438	20240112	125300	91491175	4610	4610	4610	4610	400
439	20240112	125200	89647175	4610	4610	4610	4610	0
440	20240112	125100	89647175	4610	4625	4625	4610	5990
441	20240112	125000	62018110	4620	4620	4620	4620	29
442	20240112	124900	61884130	4625	4625	4625	4625	0
443	20240112	124800	61884130	4625	4625	4625	4625	1
444	20240112	124700	61879505	4620	4620	4620	4620	0
445	20240112	124600	61879505	4620	4620	4620	4620	0
446	20240112	124500	61879505	4620	4620	4620	4620	0
447	20240112	124400	61879505	4620	4620	4620	4620	250
448	20240112	124300	60724505	4625	4625	4625	4625	0
449	20240112	124200	60724505	4625	4625	4625	4625	0
450	20240112	124100	60724505	4625	4625	4625	4625	0
451	20240112	124000	60724505	4625	4625	4625	4625	0
452	20240112	123900	60724505	4625	4625	4625	4625	0
453	20240112	123800	60724505	4625	4625	4625	4625	1
454	20240112	123700	60719880	4620	4620	4620	4620	0
455	20240112	123600	60719880	4620	4620	4620	4620	400
456	20240112	123500	58871880	4625	4625	4625	4625	0
457	20240112	123400	58871880	4625	4625	4625	4625	0
458	20240112	123300	58871880	4625	4625	4625	4625	0
459	20240112	123200	58871880	4625	4625	4625	4625	0
460	20240112	123100	58871880	4625	4625	4625	4625	1
461	20240112	123000	58867255	4620	4620	4620	4620	0
462	20240112	122900	58867255	4620	4620	4620	4620	0
463	20240112	122800	58867255	4620	4620	4620	4620	0
464	20240112	122700	58867255	4620	4620	4620	4620	0
465	20240112	122600	58867255	4620	4620	4620	4620	0
466	20240112	122500	58867255	4620	4620	4620	4620	497
467	20240112	122400	56571115	4625	4625	4625	4625	92
468	20240112	122300	56145615	4625	4625	4625	4625	0
469	20240112	122200	56145615	4625	4625	4625	4625	0
470	20240112	122100	56145615	4625	4625	4625	4625	0
471	20240112	122000	56145615	4625	4625	4625	4625	0
472	20240112	121900	56145615	4625	4625	4625	4625	0
473	20240112	121800	56145615	4625	4625	4625	4625	0
474	20240112	121700	56145615	4625	4625	4625	4625	0
475	20240112	121600	56145615	4625	4625	4625	4625	0
476	20240112	121500	56145615	4625	4625	4625	4625	448
477	20240112	121400	54073615	4625	4625	4625	4625	0
478	20240112	121300	54073615	4625	4625	4625	4625	0
479	20240112	121200	54073615	4625	4625	4625	4625	0
480	20240112	121100	54073615	4625	4625	4625	4625	0
481	20240112	121000	54073615	4625	4625	4625	4625	0
482	20240112	120900	54073615	4625	4625	4625	4625	0
483	20240112	120800	54073615	4625	4625	4625	4625	0
484	20240112	120700	54073615	4625	4625	4625	4625	0
485	20240112	120600	54073615	4625	4625	4625	4625	0
486	20240112	120500	54073615	4625	4625	4625	4625	4
487	20240112	120400	54055115	4625	4625	4625	4625	0
488	20240112	120300	54055115	4625	4625	4625	4625	11
489	20240112	120200	54004240	4615	4615	4615	4615	0
490	20240112	120100	54004240	4615	4615	4615	4615	0
491	20240112	120000	54004240	4615	4615	4615	4615	0
492	20240112	115900	54004240	4615	4615	4615	4615	0
493	20240112	115800	54004240	4615	4615	4615	4615	0
494	20240112	115700	54004240	4615	4615	4615	4615	0
495	20240112	115600	54004240	4615	4615	4615	4615	0
496	20240112	115500	54004240	4615	4615	4615	4615	41
497	20240112	115400	53815025	4615	4615	4615	4615	0
498	20240112	115300	53815025	4615	4615	4615	4615	0
499	20240112	115200	53815025	4615	4615	4615	4615	0
500	20240112	115100	53815025	4615	4615	4615	4615	152
501	20240112	115000	53113545	4615	4615	4615	4615	0
502	20240112	114900	53113545	4615	4615	4615	4615	0
503	20240112	114800	53113545	4615	4615	4615	4615	0
504	20240112	114700	53113545	4615	4620	4620	4615	201
505	20240112	114600	52185320	4625	4625	4625	4625	0
506	20240112	114500	52185320	4625	4625	4625	4625	0
507	20240112	114400	52185320	4625	4625	4625	4625	0
508	20240112	114300	52185320	4625	4625	4625	4625	50
509	20240112	114200	51954070	4625	4625	4625	4625	0
510	20240112	114100	51954070	4625	4625	4625	4625	0
511	20240112	114000	51954070	4625	4625	4625	4625	0
512	20240112	113900	51954070	4625	4625	4625	4625	0
513	20240112	113800	51954070	4625	4625	4625	4625	0
514	20240112	113700	51954070	4625	4625	4625	4625	0
515	20240112	113600	51954070	4625	4625	4625	4625	0
516	20240112	113500	51954070	4625	4625	4625	4625	0
517	20240112	113400	51954070	4625	4625	4625	4625	10
518	20240112	113300	51907820	4630	4630	4630	4630	0
519	20240112	113200	51907820	4630	4630	4630	4630	0
520	20240112	113100	51907820	4630	4630	4630	4630	0
521	20240112	113000	51907820	4630	4630	4630	4630	0
522	20240112	112900	51907820	4630	4630	4630	4630	0
523	20240112	112800	51907820	4630	4630	4630	4630	0
524	20240112	112700	51907820	4630	4630	4630	4630	0
525	20240112	112600	51907820	4630	4630	4630	4630	0
526	20240112	112500	51907820	4630	4630	4630	4630	0
527	20240112	112400	51907820	4630	4630	4630	4630	0
528	20240112	112300	51907820	4630	4630	4630	4630	0
529	20240112	112200	51907820	4630	4630	4630	4630	0
530	20240112	112100	51907820	4630	4630	4630	4630	1
531	20240112	112000	51903190	4620	4620	4620	4620	0
532	20240112	111900	51903190	4620	4620	4620	4620	0
533	20240112	111800	51903190	4620	4620	4620	4620	0
534	20240112	111700	51903190	4620	4620	4620	4620	0
535	20240112	111600	51903190	4620	4620	4620	4620	0
536	20240112	111500	51903190	4620	4620	4620	4620	0
537	20240112	111400	51903190	4620	4620	4620	4620	1
538	20240112	111300	51898570	4615	4615	4615	4615	0
539	20240112	111200	51898570	4615	4615	4615	4615	0
540	20240112	111100	51898570	4615	4615	4615	4615	87
541	20240112	111000	51497065	4615	4615	4615	4615	0
542	20240112	110900	51497065	4615	4615	4615	4615	0
543	20240112	110800	51497065	4615	4615	4615	4615	0
544	20240112	110700	51497065	4615	4615	4615	4615	0
545	20240112	110600	51497065	4615	4615	4615	4615	0
546	20240112	110500	51497065	4615	4615	4615	4615	0
547	20240112	110400	51497065	4615	4615	4615	4615	0
548	20240112	110300	51497065	4615	4615	4615	4615	0
549	20240112	110200	51497065	4615	4615	4615	4615	0
550	20240112	110100	51497065	4615	4615	4615	4615	0
551	20240112	110000	51497065	4615	4615	4615	4615	0
552	20240112	105900	51497065	4615	4615	4615	4615	0
553	20240112	105800	51497065	4615	4615	4615	4615	0
554	20240112	105700	51497065	4615	4615	4615	4615	0
555	20240112	105600	51497065	4615	4615	4615	4615	0
556	20240112	105500	51497065	4615	4615	4615	4615	1
557	20240112	105400	51492450	4640	4640	4640	4640	0
558	20240112	105300	51492450	4640	4640	4640	4640	8
559	20240112	105200	51455330	4640	4640	4640	4640	0
560	20240112	105100	51455330	4640	4640	4640	4640	100
561	20240112	105000	50991330	4635	4635	4635	4635	0
562	20240112	104900	50991330	4635	4630	4635	4630	178
563	20240112	104800	50166310	4635	4635	4635	4635	0
564	20240112	104700	50166310	4635	4635	4635	4635	0
565	20240112	104600	50166310	4635	4635	4635	4635	0
566	20240112	104500	50166310	4635	4635	4635	4635	0
567	20240112	104400	50166310	4635	4635	4635	4635	10
568	20240112	104300	50119960	4635	4635	4635	4635	0
569	20240112	104200	50119960	4635	4635	4635	4635	0
570	20240112	104100	50119960	4635	4635	4635	4635	0
571	20240112	104000	50119960	4635	4635	4635	4635	0
572	20240112	103900	50119960	4635	4635	4635	4635	0
573	20240112	103800	50119960	4635	4635	4635	4635	0
574	20240112	103700	50119960	4635	4615	4635	4615	2
575	20240112	103600	50110710	4635	4635	4635	4635	0
576	20240112	103500	50110710	4635	4635	4635	4635	0
577	20240112	103400	50110710	4635	4635	4635	4635	1
578	20240112	103300	50106075	4610	4610	4610	4610	5
579	20240112	103200	50083025	4635	4635	4635	4635	0
580	20240112	103100	50083025	4635	4635	4635	4635	0
581	20240112	103000	50083025	4635	4635	4635	4635	1
582	20240112	102900	50078390	4635	4635	4635	4635	0
583	20240112	102800	50078390	4635	4635	4635	4635	1
584	20240112	102700	50073755	4610	4610	4610	4610	0
585	20240112	102600	50073755	4610	4615	4615	4610	50
586	20240112	102500	49843250	4630	4630	4630	4630	0
587	20240112	102400	49843250	4630	4630	4630	4630	152
588	20240112	102300	49139490	4630	4630	4630	4630	15
589	20240112	102200	49070040	4630	4630	4630	4630	0
590	20240112	102100	49070040	4630	4610	4630	4610	26
591	20240112	102000	48950160	4610	4610	4610	4610	1
592	20240112	101900	48945550	4610	4610	4610	4610	0
593	20240112	101800	48945550	4610	4610	4610	4610	0
594	20240112	101700	48945550	4610	4610	4610	4610	0
595	20240112	101600	48945550	4610	4635	4635	4610	1001
596	20240112	101500	44328805	4615	4615	4615	4615	0
597	20240112	101400	44328805	4615	4615	4615	4615	0
598	20240112	101300	44328805	4615	4615	4615	4615	0
599	20240112	101200	44328805	4615	4615	4615	4615	0
600	20240112	101100	44328805	4615	4615	4615	4615	0
601	20240112	101000	44328805	4615	4615	4615	4615	200
602	20240112	100900	43405805	4615	4615	4615	4615	0
603	20240112	100800	43405805	4615	4615	4615	4615	0
604	20240112	100700	43405805	4615	4615	4615	4615	0
605	20240112	100600	43405805	4615	4615	4615	4615	0
606	20240112	100500	43405805	4615	4615	4615	4615	0
607	20240112	100400	43405805	4615	4615	4615	4615	453
608	20240112	100300	41315210	4640	4615	4640	4615	603
609	20240112	100200	38517365	4615	4615	4615	4615	13
610	20240112	100100	38457370	4615	4615	4615	4610	578
611	20240112	100000	35791325	4640	4615	4640	4615	722
612	20240112	095900	32459245	4615	4615	4615	4615	0
613	20240112	095800	32459245	4615	4615	4615	4615	51
614	20240112	095700	32223880	4615	4615	4615	4615	26
615	20240112	095600	32103890	4630	4630	4630	4630	0
616	20240112	095500	32103890	4630	4630	4630	4630	0
617	20240112	095400	32103890	4630	4615	4630	4615	327
618	20240112	095300	30594230	4620	4620	4620	4620	0
619	20240112	095200	30594230	4620	4620	4620	4620	90
620	20240112	095100	30178430	4620	4620	4620	4620	0
621	20240112	095000	30178430	4620	4620	4620	4620	0
622	20240112	094900	30178430	4620	4620	4620	4620	190
623	20240112	094800	29300630	4640	4640	4640	4640	200
624	20240112	094700	28372630	4640	4640	4640	4640	292
625	20240112	094600	27017750	4640	4625	4640	4615	126
626	20240112	094500	26434995	4615	4615	4615	4615	3
627	20240112	094400	26421150	4615	4615	4625	4615	11
628	20240112	094300	26370375	4615	4615	4615	4615	3
629	20240112	094200	26356530	4615	4615	4625	4615	7
630	20240112	094100	26324215	4615	4625	4625	4615	37
631	20240112	094000	26153120	4615	4615	4620	4615	35
632	20240112	093900	25991440	4615	4625	4625	4615	32
633	20240112	093800	25843670	4620	4625	4625	4620	346
634	20240112	093700	24244480	4625	4625	4625	4625	4
635	20240112	093600	24225980	4625	4625	4625	4625	155
636	20240112	093500	23509105	4630	4630	4630	4630	0
637	20240112	093400	23509105	4630	4630	4630	4630	200
638	20240112	093300	22583105	4630	4630	4630	4630	0
639	20240112	093200	22583105	4630	4630	4630	4630	15
640	20240112	093100	22513655	4630	4630	4630	4630	8
641	20240112	093000	22476615	4630	4630	4630	4630	0
642	20240112	092900	22476615	4630	4630	4630	4630	32
643	20240112	092800	22328455	4630	4630	4630	4630	0
644	20240112	092700	22328455	4630	4630	4630	4630	0
645	20240112	092600	22328455	4630	4630	4630	4630	494
646	20240112	092500	20041235	4630	4630	4630	4630	0
647	20240112	092400	20041235	4630	4640	4640	4630	631
648	20240112	092300	17113725	4645	4640	4645	4640	31
649	20240112	092200	16969880	4640	4640	4640	4640	22
650	20240112	092100	16867800	4645	4645	4645	4645	0
651	20240112	092000	16867800	4645	4645	4645	4645	1
652	20240112	091900	16863155	4640	4640	4640	4640	133
653	20240112	091800	16246035	4645	4640	4645	4640	260
654	20240112	091700	15038380	4645	4645	4645	4645	12
655	20240112	091600	14982640	4640	4640	4640	4640	97
656	20240112	091500	14532560	4640	4630	4640	4630	352
657	20240112	091400	12899780	4630	4630	4630	4630	0
658	20240112	091300	12899780	4630	4630	4630	4630	0
659	20240112	091200	12899780	4630	4630	4630	4630	0
660	20240112	091100	12899780	4630	4640	4640	4630	223
661	20240112	091000	11866790	4640	4640	4640	4640	0
662	20240112	090900	11866790	4640	4635	4640	4630	1205
663	20240112	090800	6277085	4635	4635	4635	4635	0
664	20240112	090700	6277085	4635	4635	4635	4635	129
665	20240112	090600	5679170	4635	4635	4635	4635	100
666	20240112	090500	5215670	4640	4640	4640	4640	0
667	20240112	090400	5215670	4640	4640	4640	4640	200
668	20240112	090300	4287670	4640	4640	4640	4640	0
669	20240112	090200	4287670	4640	4640	4640	4640	445
670	20240112	090100	2222870	4640	4640	4640	4640	219
671	20240112	090000	1206710	4645	4640	4645	4640	260