KissMeData/187270/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	203400	348480310	4645	4645	4645	4645	4971
3	20240111	203300	348480310	4645	4645	4645	4645	0
4	20240111	203200	348480310	4645	4645	4645	4645	0
5	20240111	203100	348480310	4645	4645	4645	4645	0
6	20240111	203000	348480310	4645	4645	4645	4645	0
7	20240111	202900	348480310	4645	4645	4645	4645	0
8	20240111	202800	348480310	4645	4645	4645	4645	0
9	20240111	202700	348480310	4645	4645	4645	4645	0
10	20240111	202600	348480310	4645	4645	4645	4645	0
11	20240111	202500	348480310	4645	4645	4645	4645	0
12	20240111	202400	348480310	4645	4645	4645	4645	0
13	20240111	202300	348480310	4645	4645	4645	4645	0
14	20240111	202200	348480310	4645	4645	4645	4645	0
15	20240111	202100	348480310	4645	4645	4645	4645	0
16	20240111	202000	348480310	4645	4645	4645	4645	0
17	20240111	201900	348480310	4645	4645	4645	4645	0
18	20240111	201800	348480310	4645	4645	4645	4645	0
19	20240111	201700	348480310	4645	4645	4645	4645	0
20	20240111	201600	348480310	4645	4645	4645	4645	0
21	20240111	201500	348480310	4645	4645	4645	4645	0
22	20240111	201400	348480310	4645	4645	4645	4645	0
23	20240111	201300	348480310	4645	4645	4645	4645	0
24	20240111	201200	348480310	4645	4645	4645	4645	0
25	20240111	201100	348480310	4645	4645	4645	4645	0
26	20240111	201000	348480310	4645	4645	4645	4645	0
27	20240111	200900	348480310	4645	4645	4645	4645	0
28	20240111	200800	348480310	4645	4645	4645	4645	0
29	20240111	200700	348480310	4645	4645	4645	4645	0
30	20240111	200600	348480310	4645	4645	4645	4645	0
31	20240111	200500	348480310	4645	4645	4645	4645	0
32	20240111	200400	348480310	4645	4645	4645	4645	4971
33	20240111	200300	348480310	4645	4645	4645	4645	0
34	20240111	200200	348480310	4645	4645	4645	4645	0
35	20240111	200100	348480310	4645	4645	4645	4645	0
36	20240111	200000	348480310	4645	4645	4645	4645	0
37	20240111	195900	348480310	4645	4645	4645	4645	0
38	20240111	195800	348480310	4645	4645	4645	4645	0
39	20240111	195700	348480310	4645	4645	4645	4645	0
40	20240111	195600	348480310	4645	4645	4645	4645	0
41	20240111	195500	348480310	4645	4645	4645	4645	0
42	20240111	195400	348480310	4645	4645	4645	4645	0
43	20240111	195300	348480310	4645	4645	4645	4645	0
44	20240111	195200	348480310	4645	4645	4645	4645	0
45	20240111	195100	348480310	4645	4645	4645	4645	0
46	20240111	195000	348480310	4645	4645	4645	4645	0
47	20240111	194900	348480310	4645	4645	4645	4645	0
48	20240111	194800	348480310	4645	4645	4645	4645	0
49	20240111	194700	348480310	4645	4645	4645	4645	0
50	20240111	194600	348480310	4645	4645	4645	4645	0
51	20240111	194500	348480310	4645	4645	4645	4645	0
52	20240111	194400	348480310	4645	4645	4645	4645	0
53	20240111	194300	348480310	4645	4645	4645	4645	0
54	20240111	194200	348480310	4645	4645	4645	4645	0
55	20240111	194100	348480310	4645	4645	4645	4645	0
56	20240111	194000	348480310	4645	4645	4645	4645	0
57	20240111	193900	348480310	4645	4645	4645	4645	0
58	20240111	193800	348480310	4645	4645	4645	4645	0
59	20240111	193700	348480310	4645	4645	4645	4645	0
60	20240111	193600	348480310	4645	4645	4645	4645	0
61	20240111	193500	348480310	4645	4645	4645	4645	0
62	20240111	193400	348480310	4645	4645	4645	4645	4971
63	20240111	193300	348480310	4645	4645	4645	4645	0
64	20240111	193200	348480310	4645	4645	4645	4645	0
65	20240111	193100	348480310	4645	4645	4645	4645	0
66	20240111	193000	348480310	4645	4645	4645	4645	0
67	20240111	192900	348480310	4645	4645	4645	4645	0
68	20240111	192800	348480310	4645	4645	4645	4645	0
69	20240111	192700	348480310	4645	4645	4645	4645	0
70	20240111	192600	348480310	4645	4645	4645	4645	0
71	20240111	192500	348480310	4645	4645	4645	4645	0
72	20240111	192400	348480310	4645	4645	4645	4645	0
73	20240111	192300	348480310	4645	4645	4645	4645	0
74	20240111	192200	348480310	4645	4645	4645	4645	0
75	20240111	192100	348480310	4645	4645	4645	4645	0
76	20240111	192000	348480310	4645	4645	4645	4645	0
77	20240111	191900	348480310	4645	4645	4645	4645	0
78	20240111	191800	348480310	4645	4645	4645	4645	0
79	20240111	191700	348480310	4645	4645	4645	4645	0
80	20240111	191600	348480310	4645	4645	4645	4645	0
81	20240111	191500	348480310	4645	4645	4645	4645	0
82	20240111	191400	348480310	4645	4645	4645	4645	0
83	20240111	191300	348480310	4645	4645	4645	4645	0
84	20240111	191200	348480310	4645	4645	4645	4645	0
85	20240111	191100	348480310	4645	4645	4645	4645	0
86	20240111	191000	348480310	4645	4645	4645	4645	0
87	20240111	190900	348480310	4645	4645	4645	4645	0
88	20240111	190800	348480310	4645	4645	4645	4645	0
89	20240111	190700	348480310	4645	4645	4645	4645	0
90	20240111	190600	348480310	4645	4645	4645	4645	0
91	20240111	190500	348480310	4645	4645	4645	4645	0
92	20240111	190400	348480310	4645	4645	4645	4645	4971
93	20240111	190300	348480310	4645	4645	4645	4645	0
94	20240111	190200	348480310	4645	4645	4645	4645	0
95	20240111	190100	348480310	4645	4645	4645	4645	0
96	20240111	190000	348480310	4645	4645	4645	4645	0
97	20240111	185900	348480310	4645	4645	4645	4645	0
98	20240111	185800	348480310	4645	4645	4645	4645	0
99	20240111	185700	348480310	4645	4645	4645	4645	0
100	20240111	185600	348480310	4645	4645	4645	4645	0
101	20240111	185500	348480310	4645	4645	4645	4645	0
102	20240111	185400	348480310	4645	4645	4645	4645	0
103	20240111	185300	348480310	4645	4645	4645	4645	0
104	20240111	185200	348480310	4645	4645	4645	4645	0
105	20240111	185100	348480310	4645	4645	4645	4645	0
106	20240111	185000	348480310	4645	4645	4645	4645	0
107	20240111	184900	348480310	4645	4645	4645	4645	0
108	20240111	184800	348480310	4645	4645	4645	4645	0
109	20240111	184700	348480310	4645	4645	4645	4645	0
110	20240111	184600	348480310	4645	4645	4645	4645	0
111	20240111	184500	348480310	4645	4645	4645	4645	0
112	20240111	184400	348480310	4645	4645	4645	4645	0
113	20240111	184300	348480310	4645	4645	4645	4645	0
114	20240111	184200	348480310	4645	4645	4645	4645	0
115	20240111	184100	348480310	4645	4645	4645	4645	0
116	20240111	184000	348480310	4645	4645	4645	4645	0
117	20240111	183900	348480310	4645	4645	4645	4645	0
118	20240111	183800	348480310	4645	4645	4645	4645	0
119	20240111	183700	348480310	4645	4645	4645	4645	0
120	20240111	183600	348480310	4645	4645	4645	4645	0
121	20240111	183500	348480310	4645	4645	4645	4645	0
122	20240111	183400	348480310	4645	4645	4645	4645	4971
123	20240111	183300	348480310	4645	4645	4645	4645	0
124	20240111	183200	348480310	4645	4645	4645	4645	0
125	20240111	183100	348480310	4645	4645	4645	4645	0
126	20240111	183000	348480310	4645	4645	4645	4645	0
127	20240111	182900	348480310	4645	4645	4645	4645	0
128	20240111	182800	348480310	4645	4645	4645	4645	0
129	20240111	182700	348480310	4645	4645	4645	4645	0
130	20240111	182600	348480310	4645	4645	4645	4645	0
131	20240111	182500	348480310	4645	4645	4645	4645	0
132	20240111	182400	348480310	4645	4645	4645	4645	0
133	20240111	182300	348480310	4645	4645	4645	4645	0
134	20240111	182200	348480310	4645	4645	4645	4645	0
135	20240111	182100	348480310	4645	4645	4645	4645	0
136	20240111	182000	348480310	4645	4645	4645	4645	0
137	20240111	181900	348480310	4645	4645	4645	4645	0
138	20240111	181800	348480310	4645	4645	4645	4645	0
139	20240111	181700	348480310	4645	4645	4645	4645	0
140	20240111	181600	348480310	4645	4645	4645	4645	0
141	20240111	181500	348480310	4645	4645	4645	4645	0
142	20240111	181400	348480310	4645	4645	4645	4645	0
143	20240111	181300	348480310	4645	4645	4645	4645	0
144	20240111	181200	348480310	4645	4645	4645	4645	0
145	20240111	181100	348480310	4645	4645	4645	4645	0
146	20240111	181000	348480310	4645	4645	4645	4645	0
147	20240111	180900	348480310	4645	4645	4645	4645	0
148	20240111	180800	348480310	4645	4645	4645	4645	0
149	20240111	180700	348480310	4645	4645	4645	4645	0
150	20240111	180600	348480310	4645	4645	4645	4645	0
151	20240111	180500	348480310	4645	4645	4645	4645	0
152	20240111	180400	348480310	4645	4645	4645	4645	4971
153	20240111	180300	348480310	4645	4645	4645	4645	0
154	20240111	180200	348480310	4645	4645	4645	4645	0
155	20240111	180100	348480310	4645	4645	4645	4645	0
156	20240111	180000	348480310	4645	4645	4645	4645	0
157	20240111	175900	348480310	4645	4645	4645	4645	0
158	20240111	175800	348480310	4645	4645	4645	4645	0
159	20240111	175700	348480310	4645	4645	4645	4645	0
160	20240111	175600	348480310	4645	4645	4645	4645	0
161	20240111	175500	348480310	4645	4645	4645	4645	0
162	20240111	175400	348480310	4645	4645	4645	4645	0
163	20240111	175300	348480310	4645	4645	4645	4645	0
164	20240111	175200	348480310	4645	4645	4645	4645	0
165	20240111	175100	348480310	4645	4645	4645	4645	0
166	20240111	175000	348480310	4645	4645	4645	4645	0
167	20240111	174900	348480310	4645	4645	4645	4645	0
168	20240111	174800	348480310	4645	4645	4645	4645	0
169	20240111	174700	348480310	4645	4645	4645	4645	0
170	20240111	174600	348480310	4645	4645	4645	4645	0
171	20240111	174500	348480310	4645	4645	4645	4645	0
172	20240111	174400	348480310	4645	4645	4645	4645	0
173	20240111	174300	348480310	4645	4645	4645	4645	0
174	20240111	174200	348480310	4645	4645	4645	4645	0
175	20240111	174100	348480310	4645	4645	4645	4645	0
176	20240111	174000	348480310	4645	4645	4645	4645	0
177	20240111	173900	348480310	4645	4645	4645	4645	0
178	20240111	173800	348480310	4645	4645	4645	4645	0
179	20240111	173700	348480310	4645	4645	4645	4645	0
180	20240111	173600	348480310	4645	4645	4645	4645	0
181	20240111	173500	348480310	4645	4645	4645	4645	0
182	20240111	173400	348480310	4645	4645	4645	4645	4971
183	20240111	173300	348480310	4645	4645	4645	4645	0
184	20240111	173200	348480310	4645	4645	4645	4645	0
185	20240111	173100	348480310	4645	4645	4645	4645	0
186	20240111	173000	348480310	4645	4645	4645	4645	0
187	20240111	172900	348480310	4645	4645	4645	4645	0
188	20240111	172800	348480310	4645	4645	4645	4645	0
189	20240111	172700	348480310	4645	4645	4645	4645	0
190	20240111	172600	348480310	4645	4645	4645	4645	0
191	20240111	172500	348480310	4645	4645	4645	4645	0
192	20240111	172400	348480310	4645	4645	4645	4645	0
193	20240111	172300	348480310	4645	4645	4645	4645	0
194	20240111	172200	348480310	4645	4645	4645	4645	0
195	20240111	172100	348480310	4645	4645	4645	4645	0
196	20240111	172000	348480310	4645	4645	4645	4645	0
197	20240111	171900	348480310	4645	4645	4645	4645	0
198	20240111	171800	348480310	4645	4645	4645	4645	0
199	20240111	171700	348480310	4645	4645	4645	4645	0
200	20240111	171600	348480310	4645	4645	4645	4645	0
201	20240111	171500	348480310	4645	4645	4645	4645	0
202	20240111	171400	348480310	4645	4645	4645	4645	0
203	20240111	171300	348480310	4645	4645	4645	4645	0
204	20240111	171200	348480310	4645	4645	4645	4645	0
205	20240111	171100	348480310	4645	4645	4645	4645	0
206	20240111	171000	348480310	4645	4645	4645	4645	0
207	20240111	170900	348480310	4645	4645	4645	4645	0
208	20240111	170800	348480310	4645	4645	4645	4645	0
209	20240111	170700	348480310	4645	4645	4645	4645	0
210	20240111	170600	348480310	4645	4645	4645	4645	0
211	20240111	170500	348480310	4645	4645	4645	4645	0
212	20240111	170400	348480310	4645	4645	4645	4645	4971
213	20240111	170300	348480310	4645	4645	4645	4645	0
214	20240111	170200	348480310	4645	4645	4645	4645	0
215	20240111	170100	348480310	4645	4645	4645	4645	0
216	20240111	170000	348480310	4645	4645	4645	4645	0
217	20240111	165900	348480310	4645	4645	4645	4645	0
218	20240111	165800	348480310	4645	4645	4645	4645	0
219	20240111	165700	348480310	4645	4645	4645	4645	0
220	20240111	165600	348480310	4645	4645	4645	4645	0
221	20240111	165500	348480310	4645	4645	4645	4645	0
222	20240111	165400	348480310	4645	4645	4645	4645	0
223	20240111	165300	348480310	4645	4645	4645	4645	0
224	20240111	165200	348480310	4645	4645	4645	4645	0
225	20240111	165100	348480310	4645	4645	4645	4645	0
226	20240111	165000	348480310	4645	4645	4645	4645	0
227	20240111	164900	348480310	4645	4645	4645	4645	0
228	20240111	164800	348480310	4645	4645	4645	4645	0
229	20240111	164700	348480310	4645	4645	4645	4645	0
230	20240111	164600	348480310	4645	4645	4645	4645	0
231	20240111	164500	348480310	4645	4645	4645	4645	0
232	20240111	164400	348480310	4645	4645	4645	4645	0
233	20240111	164300	348480310	4645	4645	4645	4645	0
234	20240111	164200	348480310	4645	4645	4645	4645	0
235	20240111	164100	348480310	4645	4645	4645	4645	0
236	20240111	164000	348480310	4645	4645	4645	4645	0
237	20240111	163900	348480310	4645	4645	4645	4645	0
238	20240111	163800	348480310	4645	4645	4645	4645	0
239	20240111	163700	348480310	4645	4645	4645	4645	0
240	20240111	163600	348480310	4645	4645	4645	4645	0
241	20240111	163500	348480310	4645	4645	4645	4645	0
242	20240111	163400	348480310	4645	4645	4645	4645	4971
243	20240111	163300	348480310	4645	4645	4645	4645	0
244	20240111	163200	348480310	4645	4645	4645	4645	0
245	20240111	163100	348480310	4645	4645	4645	4645	0
246	20240111	163000	348480310	4645	4645	4645	4645	0
247	20240111	162900	348480310	4645	4645	4645	4645	0
248	20240111	162800	348480310	4645	4645	4645	4645	0
249	20240111	162700	348480310	4645	4645	4645	4645	0
250	20240111	162600	348480310	4645	4645	4645	4645	0
251	20240111	162500	348480310	4645	4645	4645	4645	0
252	20240111	162400	348480310	4645	4645	4645	4645	0
253	20240111	162300	348480310	4645	4645	4645	4645	0
254	20240111	162200	348480310	4645	4645	4645	4645	0
255	20240111	162100	348480310	4645	4645	4645	4645	0
256	20240111	162000	348480310	4645	4645	4645	4645	0
257	20240111	161900	348480310	4645	4645	4645	4645	0
258	20240111	161800	348480310	4645	4645	4645	4645	0
259	20240111	161700	348480310	4645	4645	4645	4645	0
260	20240111	161600	348480310	4645	4645	4645	4645	0
261	20240111	161500	348480310	4645	4645	4645	4645	0
262	20240111	161400	348480310	4645	4645	4645	4645	0
263	20240111	161300	348480310	4645	4645	4645	4645	0
264	20240111	161200	348480310	4645	4645	4645	4645	0
265	20240111	161100	348480310	4645	4645	4645	4645	0
266	20240111	161000	348480310	4645	4645	4645	4645	0
267	20240111	160900	348480310	4645	4645	4645	4645	0
268	20240111	160800	348480310	4645	4645	4645	4645	0
269	20240111	160700	348480310	4645	4645	4645	4645	0
270	20240111	160600	348480310	4645	4645	4645	4645	0
271	20240111	160500	348480310	4645	4645	4645	4645	0
272	20240111	160400	348480310	4645	4645	4645	4645	4971
273	20240111	160300	348480310	4645	4645	4645	4645	0
274	20240111	160200	348480310	4645	4645	4645	4645	0
275	20240111	160100	348480310	4645	4645	4645	4645	0
276	20240111	160000	348480310	4645	4645	4645	4645	0
277	20240111	155900	348480310	4645	4645	4645	4645	0
278	20240111	155800	348480310	4645	4645	4645	4645	0
279	20240111	155700	348480310	4645	4645	4645	4645	0
280	20240111	155600	348480310	4645	4645	4645	4645	0
281	20240111	155500	348480310	4645	4645	4645	4645	0
282	20240111	155400	348480310	4645	4645	4645	4645	0
283	20240111	155300	348480310	4645	4645	4645	4645	0
284	20240111	155200	348480310	4645	4645	4645	4645	0
285	20240111	155100	348480310	4645	4645	4645	4645	0
286	20240111	155000	348480310	4645	4645	4645	4645	0
287	20240111	154900	348480310	4645	4645	4645	4645	0
288	20240111	154800	348480310	4645	4645	4645	4645	0
289	20240111	154700	348480310	4645	4645	4645	4645	0
290	20240111	154600	348480310	4645	4645	4645	4645	0
291	20240111	154500	348480310	4645	4645	4645	4645	0
292	20240111	154400	348480310	4645	4645	4645	4645	0
293	20240111	154300	348480310	4645	4645	4645	4645	0
294	20240111	154200	348480310	4645	4645	4645	4645	0
295	20240111	154100	348480310	4645	4645	4645	4645	0
296	20240111	154000	348480310	4645	4645	4645	4645	0
297	20240111	153900	348480310	4645	4645	4645	4645	0
298	20240111	153800	348480310	4645	4645	4645	4645	0
299	20240111	153700	348480310	4645	4645	4645	4645	0
300	20240111	153600	348480310	4645	4645	4645	4645	0
301	20240111	153500	348480310	4645	4645	4645	4645	0
302	20240111	153400	348480310	4645	4645	4645	4645	4971
303	20240111	153300	348480310	4645	4645	4645	4645	0
304	20240111	153200	348480310	4645	4645	4645	4645	0
305	20240111	153100	348480310	4645	4645	4645	4645	0
306	20240111	153000	348480310	4645	4645	4645	4645	4971
307	20240111	152900	325390015	4645	4645	4645	4645	0
308	20240111	152800	325390015	4645	4645	4645	4645	0
309	20240111	152700	325390015	4645	4645	4645	4645	0
310	20240111	152600	325390015	4645	4645	4645	4645	0
311	20240111	152500	325390015	4645	4645	4645	4645	0
312	20240111	152400	325390015	4645	4645	4645	4645	0
313	20240111	152300	325390015	4645	4645	4645	4645	0
314	20240111	152200	325390015	4645	4645	4645	4645	0
315	20240111	152100	325390015	4645	4645	4645	4645	0
316	20240111	152000	325390015	4645	4645	4645	4645	0
317	20240111	151900	325390015	4645	4645	4645	4645	199
318	20240111	151800	324465660	4645	4645	4645	4645	1
319	20240111	151700	324461015	4640	4640	4640	4640	0
320	20240111	151600	324461015	4640	4640	4640	4640	0
321	20240111	151500	324461015	4640	4640	4640	4640	0
322	20240111	151400	324461015	4640	4645	4645	4640	61
323	20240111	151300	324177970	4640	4640	4640	4640	107
324	20240111	151200	323681490	4640	4640	4640	4640	0
325	20240111	151100	323681490	4640	4640	4640	4640	0
326	20240111	151000	323681490	4640	4640	4640	4640	0
327	20240111	150900	323681490	4640	4640	4640	4640	0
328	20240111	150800	323681490	4640	4640	4640	4640	51
329	20240111	150700	323444850	4640	4645	4645	4640	2500
330	20240111	150600	311841725	4645	4655	4655	4645	654
331	20240111	150500	308800715	4655	4655	4655	4655	1
332	20240111	150400	308796060	4650	4650	4650	4650	0
333	20240111	150300	308796060	4650	4655	4655	4650	100
334	20240111	150200	308331055	4655	4655	4655	4655	0
335	20240111	150100	308331055	4655	4655	4655	4655	0
336	20240111	150000	308331055	4655	4655	4655	4655	0
337	20240111	145900	308331055	4655	4655	4655	4655	2
338	20240111	145800	308321745	4655	4650	4655	4650	140
339	20240111	145700	307670245	4655	4655	4655	4655	0
340	20240111	145600	307670245	4655	4655	4655	4655	0
341	20240111	145500	307670245	4655	4660	4660	4655	83
342	20240111	145400	307283875	4660	4660	4660	4660	0
343	20240111	145300	307283875	4660	4660	4660	4660	0
344	20240111	145200	307283875	4660	4660	4660	4660	0
345	20240111	145100	307283875	4660	4660	4660	4660	10
346	20240111	145000	307237275	4660	4660	4660	4660	0
347	20240111	144900	307237275	4660	4660	4660	4660	0
348	20240111	144800	307237275	4660	4660	4660	4660	0
349	20240111	144700	307237275	4660	4660	4660	4660	0
350	20240111	144600	307237275	4660	4660	4660	4660	0
351	20240111	144500	307237275	4660	4660	4660	4660	0
352	20240111	144400	307237275	4660	4660	4660	4660	0
353	20240111	144300	307237275	4660	4660	4660	4660	0
354	20240111	144200	307237275	4660	4660	4660	4660	0
355	20240111	144100	307237275	4660	4660	4660	4660	0
356	20240111	144000	307237275	4660	4660	4660	4660	9
357	20240111	143900	307195335	4655	4655	4655	4655	100
358	20240111	143800	306729835	4655	4655	4655	4655	0
359	20240111	143700	306729835	4655	4655	4655	4655	15
360	20240111	143600	306660010	4655	4655	4655	4655	115
361	20240111	143500	306124685	4655	4655	4655	4655	0
362	20240111	143400	306124685	4655	4655	4655	4655	0
363	20240111	143300	306124685	4655	4655	4655	4655	149
364	20240111	143200	305431090	4660	4660	4660	4660	0
365	20240111	143100	305431090	4660	4660	4660	4660	0
366	20240111	143000	305431090	4660	4660	4660	4660	0
367	20240111	142900	305431090	4660	4660	4660	4660	0
368	20240111	142800	305431090	4660	4660	4660	4660	0
369	20240111	142700	305431090	4660	4650	4660	4650	2066
370	20240111	142600	295813400	4655	4655	4655	4655	0
371	20240111	142500	295813400	4655	4655	4655	4655	0
372	20240111	142400	295813400	4655	4655	4655	4655	294
373	20240111	142300	294444830	4655	4650	4655	4650	2
374	20240111	142200	294435525	4650	4650	4650	4650	0
375	20240111	142100	294435525	4650	4650	4650	4650	0
376	20240111	142000	294435525	4650	4650	4650	4650	0
377	20240111	141900	294435525	4650	4650	4650	4650	300
378	20240111	141800	293040525	4655	4655	4655	4655	6
379	20240111	141700	293012595	4655	4655	4655	4655	0
380	20240111	141600	293012595	4655	4655	4655	4655	0
381	20240111	141500	293012595	4655	4655	4655	4655	0
382	20240111	141400	293012595	4655	4655	4655	4655	0
383	20240111	141300	293012595	4655	4655	4655	4655	1
384	20240111	141200	293007940	4660	4660	4660	4660	0
385	20240111	141100	293007940	4660	4660	4660	4660	0
386	20240111	141000	293007940	4660	4660	4660	4660	800
387	20240111	140900	289279940	4655	4655	4655	4655	2
388	20240111	140800	289270630	4650	4655	4655	4650	552
389	20240111	140700	286703400	4655	4655	4655	4655	9
390	20240111	140600	286661505	4650	4645	4650	4645	272
391	20240111	140500	285397375	4645	4645	4645	4645	0
392	20240111	140400	285397375	4645	4645	4645	4645	0
393	20240111	140300	285397375	4645	4645	4645	4645	0
394	20240111	140200	285397375	4645	4645	4645	4645	0
395	20240111	140100	285397375	4645	4645	4645	4645	65
396	20240111	140000	285095450	4645	4645	4645	4645	43
397	20240111	135900	284895715	4645	4645	4645	4645	343
398	20240111	135800	283302480	4645	4645	4645	4645	0
399	20240111	135700	283302480	4645	4645	4645	4645	0
400	20240111	135600	283302480	4645	4645	4645	4645	0
401	20240111	135500	283302480	4645	4645	4645	4645	2
402	20240111	135400	283293190	4650	4650	4650	4650	0
403	20240111	135300	283293190	4650	4645	4650	4645	501
404	20240111	135200	280963545	4645	4645	4645	4645	0
405	20240111	135100	280963545	4645	4645	4645	4645	690
406	20240111	135000	277758495	4645	4645	4645	4645	7
407	20240111	134900	277725980	4650	4650	4650	4650	0
408	20240111	134800	277725980	4650	4650	4650	4650	0
409	20240111	134700	277725980	4650	4650	4650	4650	0
410	20240111	134600	277725980	4650	4650	4650	4650	0
411	20240111	134500	277725980	4650	4650	4650	4650	0
412	20240111	134400	277725980	4650	4650	4650	4650	0
413	20240111	134300	277725980	4650	4645	4650	4645	50
414	20240111	134200	277493625	4650	4650	4650	4650	0
415	20240111	134100	277493625	4650	4650	4650	4650	0
416	20240111	134000	277493625	4650	4650	4650	4650	0
417	20240111	133900	277493625	4650	4650	4650	4650	0
418	20240111	133800	277493625	4650	4650	4650	4650	20
419	20240111	133700	277400625	4640	4640	4640	4640	0
420	20240111	133600	277400625	4640	4640	4640	4640	0
421	20240111	133500	277400625	4640	4645	4645	4640	742
422	20240111	133400	273957715	4650	4650	4650	4650	9
423	20240111	133300	273915865	4645	4645	4645	4645	0
424	20240111	133200	273915865	4645	4645	4645	4645	9
425	20240111	133100	273874060	4645	4645	4645	4645	1
426	20240111	133000	273869415	4645	4645	4645	4645	0
427	20240111	132900	273869415	4645	4645	4645	4645	128
428	20240111	132800	273274855	4645	4645	4645	4645	0
429	20240111	132700	273274855	4645	4645	4645	4645	0
430	20240111	132600	273274855	4645	4645	4645	4645	0
431	20240111	132500	273274855	4645	4645	4645	4645	0
432	20240111	132400	273274855	4645	4645	4645	4645	500
433	20240111	132300	270952355	4640	4640	4640	4640	0
434	20240111	132200	270952355	4640	4640	4640	4640	8
435	20240111	132100	270915235	4640	4645	4645	4640	170
436	20240111	132000	270125685	4640	4640	4640	4640	1
437	20240111	131900	270121045	4640	4640	4640	4640	0
438	20240111	131800	270121045	4640	4640	4640	4640	0
439	20240111	131700	270121045	4640	4640	4640	4640	0
440	20240111	131600	270121045	4640	4640	4640	4640	0
441	20240111	131500	270121045	4640	4640	4640	4640	0
442	20240111	131400	270121045	4640	4640	4640	4640	0
443	20240111	131300	270121045	4640	4640	4640	4640	22
444	20240111	131200	270018965	4640	4640	4640	4640	0
445	20240111	131100	270018965	4640	4640	4640	4640	0
446	20240111	131000	270018965	4640	4640	4640	4640	3
447	20240111	130900	270005045	4635	4635	4635	4635	0
448	20240111	130800	270005045	4635	4635	4635	4635	0
449	20240111	130700	270005045	4635	4640	4640	4635	10
450	20240111	130600	269958690	4635	4635	4635	4635	0
451	20240111	130500	269958690	4635	4645	4645	4635	648
452	20240111	130400	266948770	4640	4635	4640	4635	1023
453	20240111	130300	262207140	4635	4635	4635	4635	120
454	20240111	130200	261650940	4645	4645	4645	4645	0
455	20240111	130100	261650940	4645	4645	4645	4645	10
456	20240111	130000	261604490	4635	4635	4635	4635	0
457	20240111	125900	261604490	4635	4640	4640	4635	1339
458	20240111	125800	255398175	4640	4640	4640	4640	0
459	20240111	125700	255398175	4640	4640	4640	4640	0
460	20240111	125600	255398175	4640	4640	4640	4640	0
461	20240111	125500	255398175	4640	4635	4640	4635	523
462	20240111	125400	252973570	4635	4640	4640	4635	2966
463	20240111	125300	239212210	4645	4645	4645	4645	2
464	20240111	125200	239202920	4645	4645	4645	4645	0
465	20240111	125100	239202920	4645	4645	4645	4645	0
466	20240111	125000	239202920	4645	4645	4645	4645	0
467	20240111	124900	239202920	4645	4645	4645	4645	0
468	20240111	124800	239202920	4645	4645	4645	4645	50
469	20240111	124700	238970670	4645	4645	4645	4645	0
470	20240111	124600	238970670	4645	4645	4645	4645	1
471	20240111	124500	238966025	4645	4645	4645	4645	150
472	20240111	124400	238269275	4650	4650	4650	4650	0
473	20240111	124300	238269275	4650	4650	4650	4650	0
474	20240111	124200	238269275	4650	4650	4650	4650	494
475	20240111	124100	235972175	4645	4645	4645	4645	0
476	20240111	124000	235972175	4645	4645	4645	4645	10
477	20240111	123900	235925725	4640	4645	4645	4640	700
478	20240111	123800	232675225	4655	4655	4655	4655	1
479	20240111	123700	232670570	4645	4645	4645	4645	0
480	20240111	123600	232670570	4645	4645	4645	4645	200
481	20240111	123500	231741570	4645	4645	4645	4645	0
482	20240111	123400	231741570	4645	4645	4645	4645	0
483	20240111	123300	231741570	4645	4645	4645	4645	459
484	20240111	123200	229609515	4655	4655	4655	4655	108
485	20240111	123100	229106775	4655	4655	4655	4655	0
486	20240111	123000	229106775	4655	4645	4655	4645	62
487	20240111	122900	228818365	4655	4655	4655	4655	0
488	20240111	122800	228818365	4655	4655	4655	4655	10
489	20240111	122700	228771815	4645	4645	4645	4645	0
490	20240111	122600	228771815	4645	4645	4645	4645	0
491	20240111	122500	228771815	4645	4645	4645	4645	5
492	20240111	122400	228748590	4645	4645	4645	4645	0
493	20240111	122300	228748590	4645	4645	4645	4645	0
494	20240111	122200	228748590	4645	4650	4650	4645	251
495	20240111	122100	227581445	4655	4655	4655	4655	0
496	20240111	122000	227581445	4655	4655	4655	4655	422
497	20240111	121900	225617035	4655	4655	4655	4655	0
498	20240111	121800	225617035	4655	4655	4655	4655	0
499	20240111	121700	225617035	4655	4655	4655	4655	0
500	20240111	121600	225617035	4655	4655	4655	4655	0
501	20240111	121500	225617035	4655	4655	4655	4655	0
502	20240111	121400	225617035	4655	4655	4655	4655	70
503	20240111	121300	225291185	4645	4645	4645	4645	0
504	20240111	121200	225291185	4645	4645	4645	4645	0
505	20240111	121100	225291185	4645	4645	4645	4645	0
506	20240111	121000	225291185	4645	4645	4645	4645	762
507	20240111	120900	221751695	4645	4645	4645	4645	105
508	20240111	120800	221263970	4650	4650	4650	4650	1330
509	20240111	120700	215079470	4655	4655	4655	4655	301
510	20240111	120600	213678315	4655	4655	4655	4655	593
511	20240111	120500	210917900	4660	4660	4660	4660	0
512	20240111	120400	210917900	4660	4660	4660	4660	0
513	20240111	120300	210917900	4660	4655	4660	4655	16
514	20240111	120200	210843415	4660	4655	4660	4655	1078
515	20240111	120100	205825275	4655	4655	4655	4655	0
516	20240111	120000	205825275	4655	4655	4655	4655	0
517	20240111	115900	205825275	4655	4655	4655	4655	118
518	20240111	115800	205275985	4655	4655	4655	4655	0
519	20240111	115700	205275985	4655	4655	4655	4655	0
520	20240111	115600	205275985	4655	4655	4655	4655	1
521	20240111	115500	205271330	4670	4655	4670	4655	11
522	20240111	115400	205219975	4655	4655	4655	4655	56
523	20240111	115300	204959295	4660	4660	4660	4660	1
524	20240111	115200	204954635	4660	4660	4660	4660	12
525	20240111	115100	204898715	4665	4665	4665	4665	0
526	20240111	115000	204898715	4665	4665	4665	4665	14
527	20240111	114900	204833405	4665	4665	4665	4665	0
528	20240111	114800	204833405	4665	4665	4665	4665	20
529	20240111	114700	204740105	4665	4665	4665	4665	0
530	20240111	114600	204740105	4665	4665	4665	4665	0
531	20240111	114500	204740105	4665	4665	4665	4665	0
532	20240111	114400	204740105	4665	4665	4665	4665	0
533	20240111	114300	204740105	4665	4665	4665	4665	0
534	20240111	114200	204740105	4665	4665	4665	4665	1100
535	20240111	114100	199608605	4665	4665	4665	4665	0
536	20240111	114000	199608605	4665	4655	4665	4655	312
537	20240111	113900	198153250	4655	4655	4655	4655	0
538	20240111	113800	198153250	4655	4655	4655	4655	1
539	20240111	113700	198148595	4655	4655	4655	4655	0
540	20240111	113600	198148595	4655	4655	4655	4655	0
541	20240111	113500	198148595	4655	4655	4655	4655	0
542	20240111	113400	198148595	4655	4655	4655	4655	128
543	20240111	113300	197552755	4660	4660	4660	4660	0
544	20240111	113200	197552755	4660	4660	4660	4660	15
545	20240111	113100	197482855	4660	4660	4660	4660	215
546	20240111	113000	196480955	4655	4655	4655	4655	0
547	20240111	112900	196480955	4655	4655	4655	4655	0
548	20240111	112800	196480955	4655	4655	4655	4655	0
549	20240111	112700	196480955	4655	4655	4655	4655	11
550	20240111	112600	196429750	4655	4655	4655	4655	10
551	20240111	112500	196383200	4655	4655	4655	4655	0
552	20240111	112400	196383200	4655	4655	4655	4655	0
553	20240111	112300	196383200	4655	4655	4655	4655	1
554	20240111	112200	196378545	4655	4650	4655	4650	13
555	20240111	112100	196318045	4650	4650	4650	4650	100
556	20240111	112000	195853045	4650	4655	4655	4650	73
557	20240111	111900	195513235	4655	4655	4655	4655	451
558	20240111	111800	193413830	4660	4660	4660	4660	0
559	20240111	111700	193413830	4660	4660	4660	4660	0
560	20240111	111600	193413830	4660	4665	4665	4660	3
561	20240111	111500	193399845	4665	4665	4665	4665	0
562	20240111	111400	193399845	4665	4665	4665	4665	21
563	20240111	111300	193301880	4665	4665	4665	4665	0
564	20240111	111200	193301880	4665	4665	4665	4665	0
565	20240111	111100	193301880	4665	4665	4665	4665	0
566	20240111	111000	193301880	4665	4665	4665	4665	0
567	20240111	110900	193301880	4665	4665	4665	4665	0
568	20240111	110800	193301880	4665	4665	4665	4665	10
569	20240111	110700	193255230	4665	4665	4665	4665	1
570	20240111	110600	193250565	4665	4665	4665	4665	0
571	20240111	110500	193250565	4665	4665	4665	4665	0
572	20240111	110400	193250565	4665	4665	4665	4665	0
573	20240111	110300	193250565	4665	4665	4665	4665	0
574	20240111	110200	193250565	4665	4665	4665	4665	220
575	20240111	110100	192224265	4655	4655	4655	4655	0
576	20240111	110000	192224265	4655	4655	4655	4655	0
577	20240111	105900	192224265	4655	4655	4655	4655	0
578	20240111	105800	192224265	4655	4655	4655	4655	67
579	20240111	105700	191912380	4655	4655	4655	4655	0
580	20240111	105600	191912380	4655	4655	4655	4655	5
581	20240111	105500	191889105	4655	4660	4660	4655	100
582	20240111	105400	191423280	4665	4665	4665	4665	0
583	20240111	105300	191423280	4665	4665	4665	4665	0
584	20240111	105200	191423280	4665	4665	4665	4665	0
585	20240111	105100	191423280	4665	4665	4665	4665	0
586	20240111	105000	191423280	4665	4665	4665	4665	0
587	20240111	104900	191423280	4665	4665	4665	4665	32
588	20240111	104800	191274000	4660	4660	4660	4660	0
589	20240111	104700	191274000	4660	4660	4660	4660	0
590	20240111	104600	191274000	4660	4660	4660	4660	0
591	20240111	104500	191274000	4660	4660	4660	4660	266
592	20240111	104400	190034440	4645	4645	4645	4645	216
593	20240111	104300	189031120	4640	4640	4640	4640	0
594	20240111	104200	189031120	4640	4640	4640	4640	0
595	20240111	104100	189031120	4640	4650	4650	4640	429
596	20240111	104000	187039210	4665	4665	4665	4665	0
597	20240111	103900	187039210	4665	4665	4665	4665	0
598	20240111	103800	187039210	4665	4665	4665	4665	0
599	20240111	103700	187039210	4665	4665	4665	4665	0
600	20240111	103600	187039210	4665	4665	4665	4665	0
601	20240111	103500	187039210	4665	4665	4665	4665	0
602	20240111	103400	187039210	4665	4665	4665	4665	0
603	20240111	103300	187039210	4665	4665	4665	4665	0
604	20240111	103200	187039210	4665	4665	4665	4665	0
605	20240111	103100	187039210	4665	4665	4665	4665	0
606	20240111	103000	187039210	4665	4665	4665	4665	531
607	20240111	102900	184562095	4640	4645	4645	4640	320
608	20240111	102800	183077265	4640	4640	4640	4640	0
609	20240111	102700	183077265	4640	4645	4645	4640	2663
610	20240111	102600	170712960	4645	4650	4650	4645	498
611	20240111	102500	168398010	4665	4665	4665	4665	0
612	20240111	102400	168398010	4665	4665	4665	4665	1
613	20240111	102300	168393345	4650	4650	4650	4650	0
614	20240111	102200	168393345	4650	4650	4650	4650	203
615	20240111	102100	167449395	4650	4650	4650	4650	0
616	20240111	102000	167449395	4650	4650	4650	4650	0
617	20240111	101900	167449395	4650	4650	4655	4650	579
618	20240111	101800	164756795	4650	4665	4665	4650	1916
619	20240111	101700	155838280	4665	4665	4665	4665	51
620	20240111	101600	155600365	4665	4665	4665	4665	34
621	20240111	101500	155441755	4660	4660	4660	4660	0
622	20240111	101400	155441755	4660	4660	4660	4660	0
623	20240111	101300	155441755	4660	4660	4660	4660	12
624	20240111	101200	155385835	4660	4660	4660	4660	0
625	20240111	101100	155385835	4660	4660	4660	4660	9
626	20240111	101000	155343895	4660	4660	4660	4660	0
627	20240111	100900	155343895	4660	4660	4660	4660	21
628	20240111	100800	155246035	4660	4660	4660	4660	210
629	20240111	100700	154267435	4660	4660	4660	4660	0
630	20240111	100600	154267435	4660	4660	4660	4660	4
631	20240111	100500	154248795	4660	4670	4670	4660	50
632	20240111	100400	154015595	4655	4665	4665	4655	1050
633	20240111	100300	149119335	4670	4670	4670	4670	0
634	20240111	100200	149119335	4670	4670	4670	4670	0
635	20240111	100100	149119335	4670	4670	4670	4670	0
636	20240111	100000	149119335	4670	4670	4670	4670	163
637	20240111	095900	148358125	4655	4655	4655	4655	0
638	20240111	095800	148358125	4655	4655	4655	4655	0
639	20240111	095700	148358125	4655	4655	4655	4655	50
640	20240111	095600	148125375	4655	4655	4655	4655	0
641	20240111	095500	148125375	4655	4655	4655	4655	0
642	20240111	095400	148125375	4655	4655	4655	4655	336
643	20240111	095300	146561295	4655	4655	4655	4655	30
644	20240111	095200	146421645	4655	4655	4655	4655	0
645	20240111	095100	146421645	4655	4655	4655	4655	1225
646	20240111	095000	140719270	4670	4670	4670	4670	3
647	20240111	094900	140705260	4665	4665	4665	4665	0
648	20240111	094800	140705260	4665	4665	4665	4665	200
649	20240111	094700	139772260	4665	4665	4665	4665	62
650	20240111	094600	139483030	4665	4665	4665	4665	0
651	20240111	094500	139483030	4665	4670	4670	4665	410
652	20240111	094400	137570355	4670	4670	4670	4670	27
653	20240111	094300	137444265	4680	4670	4680	4670	412
654	20240111	094200	135520125	4670	4670	4670	4670	1
655	20240111	094100	135515455	4670	4670	4670	4670	0
656	20240111	094000	135515455	4670	4670	4670	4670	1
657	20240111	093900	135510785	4680	4680	4680	4680	2
658	20240111	093800	135501425	4685	4685	4685	4685	0
659	20240111	093700	135501425	4685	4685	4685	4685	1
660	20240111	093600	135496740	4685	4685	4685	4685	0
661	20240111	093500	135496740	4685	4670	4685	4670	3
662	20240111	093400	135482700	4665	4665	4665	4665	0
663	20240111	093300	135482700	4665	4675	4675	4665	100
664	20240111	093200	135016150	4685	4685	4685	4685	0
665	20240111	093100	135016150	4685	4685	4685	4685	0
666	20240111	093000	135016150	4685	4685	4685	4685	1
667	20240111	092900	135011465	4685	4685	4685	4685	0
668	20240111	092800	135011465	4685	4685	4685	4685	0
669	20240111	092700	135011465	4685	4685	4685	4685	2
670	20240111	092600	135002095	4685	4685	4685	4685	0
671	20240111	092500	135002095	4685	4685	4685	4685	12
672	20240111	092400	134945875	4690	4690	4690	4690	0
673	20240111	092300	134945875	4690	4690	4690	4690	639
674	20240111	092200	131948965	4690	4680	4690	4680	390
675	20240111	092100	130123405	4665	4665	4665	4665	0
676	20240111	092000	130123405	4665	4665	4665	4645	5845
677	20240111	091900	102935425	4695	4695	4695	4695	6
678	20240111	091800	102907255	4655	4655	4655	4655	55
679	20240111	091700	102651230	4655	4700	4700	4655	9546
680	20240111	091600	58111725	4655	4655	4655	4655	0
681	20240111	091500	58111725	4655	4670	4670	4655	866
682	20240111	091400	54078575	4670	4670	4670	4670	0
683	20240111	091300	54078575	4670	4670	4670	4670	50
684	20240111	091200	53845075	4670	4665	4670	4665	33
685	20240111	091100	53691010	4665	4665	4665	4665	11
686	20240111	091000	53639695	4665	4670	4670	4665	636
687	20240111	090900	50672260	4675	4680	4680	4675	185
688	20240111	090800	49806470	4720	4720	4720	4720	2
689	20240111	090700	49797030	4720	4690	4720	4690	3293
690	20240111	090600	34260470	4680	4680	4680	4675	621
691	20240111	090500	31357020	4675	4690	4690	4675	1297
692	20240111	090400	25288590	4675	4675	4675	4675	0
693	20240111	090300	25288590	4675	4675	4675	4675	1426
694	20240111	090200	18622040	4685	4685	4685	4680	845
695	20240111	090100	14664215	4690	4690	4690	4690	203
696	20240111	090000	13712145	4695	4720	4720	4660	2926