KissMeData/225530/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	204600	182149700	5080	5080	5080	5080	1949
3	20240116	204500	182149700	5080	5080	5080	5080	0
4	20240116	204400	182149700	5080	5080	5080	5080	0
5	20240116	204300	182149700	5080	5080	5080	5080	0
6	20240116	204200	182149700	5080	5080	5080	5080	0
7	20240116	204100	182149700	5080	5080	5080	5080	0
8	20240116	204000	182149700	5080	5080	5080	5080	0
9	20240116	203900	182149700	5080	5080	5080	5080	0
10	20240116	203800	182149700	5080	5080	5080	5080	0
11	20240116	203700	182149700	5080	5080	5080	5080	0
12	20240116	203600	182149700	5080	5080	5080	5080	0
13	20240116	203500	182149700	5080	5080	5080	5080	0
14	20240116	203400	182149700	5080	5080	5080	5080	0
15	20240116	203300	182149700	5080	5080	5080	5080	0
16	20240116	203200	182149700	5080	5080	5080	5080	0
17	20240116	203100	182149700	5080	5080	5080	5080	0
18	20240116	203000	182149700	5080	5080	5080	5080	0
19	20240116	202900	182149700	5080	5080	5080	5080	0
20	20240116	202800	182149700	5080	5080	5080	5080	0
21	20240116	202700	182149700	5080	5080	5080	5080	0
22	20240116	202600	182149700	5080	5080	5080	5080	0
23	20240116	202500	182149700	5080	5080	5080	5080	0
24	20240116	202400	182149700	5080	5080	5080	5080	0
25	20240116	202300	182149700	5080	5080	5080	5080	0
26	20240116	202200	182149700	5080	5080	5080	5080	0
27	20240116	202100	182149700	5080	5080	5080	5080	0
28	20240116	202000	182149700	5080	5080	5080	5080	0
29	20240116	201900	182149700	5080	5080	5080	5080	0
30	20240116	201800	182149700	5080	5080	5080	5080	0
31	20240116	201700	182149700	5080	5080	5080	5080	0
32	20240116	201600	182149700	5080	5080	5080	5080	1949
33	20240116	201500	182149700	5080	5080	5080	5080	0
34	20240116	201400	182149700	5080	5080	5080	5080	0
35	20240116	201300	182149700	5080	5080	5080	5080	0
36	20240116	201200	182149700	5080	5080	5080	5080	0
37	20240116	201100	182149700	5080	5080	5080	5080	0
38	20240116	201000	182149700	5080	5080	5080	5080	0
39	20240116	200900	182149700	5080	5080	5080	5080	0
40	20240116	200800	182149700	5080	5080	5080	5080	0
41	20240116	200700	182149700	5080	5080	5080	5080	0
42	20240116	200600	182149700	5080	5080	5080	5080	0
43	20240116	200500	182149700	5080	5080	5080	5080	0
44	20240116	200400	182149700	5080	5080	5080	5080	0
45	20240116	200300	182149700	5080	5080	5080	5080	0
46	20240116	200200	182149700	5080	5080	5080	5080	0
47	20240116	200100	182149700	5080	5080	5080	5080	0
48	20240116	200000	182149700	5080	5080	5080	5080	0
49	20240116	195900	182149700	5080	5080	5080	5080	0
50	20240116	195800	182149700	5080	5080	5080	5080	0
51	20240116	195700	182149700	5080	5080	5080	5080	0
52	20240116	195600	182149700	5080	5080	5080	5080	0
53	20240116	195500	182149700	5080	5080	5080	5080	0
54	20240116	195400	182149700	5080	5080	5080	5080	0
55	20240116	195300	182149700	5080	5080	5080	5080	0
56	20240116	195200	182149700	5080	5080	5080	5080	0
57	20240116	195100	182149700	5080	5080	5080	5080	0
58	20240116	195000	182149700	5080	5080	5080	5080	0
59	20240116	194900	182149700	5080	5080	5080	5080	0
60	20240116	194800	182149700	5080	5080	5080	5080	0
61	20240116	194700	182149700	5080	5080	5080	5080	0
62	20240116	194600	182149700	5080	5080	5080	5080	1949
63	20240116	194500	182149700	5080	5080	5080	5080	0
64	20240116	194400	182149700	5080	5080	5080	5080	0
65	20240116	194300	182149700	5080	5080	5080	5080	0
66	20240116	194200	182149700	5080	5080	5080	5080	0
67	20240116	194100	182149700	5080	5080	5080	5080	0
68	20240116	194000	182149700	5080	5080	5080	5080	0
69	20240116	193900	182149700	5080	5080	5080	5080	0
70	20240116	193800	182149700	5080	5080	5080	5080	0
71	20240116	193700	182149700	5080	5080	5080	5080	0
72	20240116	193600	182149700	5080	5080	5080	5080	0
73	20240116	193500	182149700	5080	5080	5080	5080	0
74	20240116	193400	182149700	5080	5080	5080	5080	0
75	20240116	193300	182149700	5080	5080	5080	5080	0
76	20240116	193200	182149700	5080	5080	5080	5080	0
77	20240116	193100	182149700	5080	5080	5080	5080	0
78	20240116	193000	182149700	5080	5080	5080	5080	0
79	20240116	192900	182149700	5080	5080	5080	5080	0
80	20240116	192800	182149700	5080	5080	5080	5080	0
81	20240116	192700	182149700	5080	5080	5080	5080	0
82	20240116	192600	182149700	5080	5080	5080	5080	0
83	20240116	192500	182149700	5080	5080	5080	5080	0
84	20240116	192400	182149700	5080	5080	5080	5080	0
85	20240116	192300	182149700	5080	5080	5080	5080	0
86	20240116	192200	182149700	5080	5080	5080	5080	0
87	20240116	192100	182149700	5080	5080	5080	5080	0
88	20240116	192000	182149700	5080	5080	5080	5080	0
89	20240116	191900	182149700	5080	5080	5080	5080	0
90	20240116	191800	182149700	5080	5080	5080	5080	0
91	20240116	191700	182149700	5080	5080	5080	5080	0
92	20240116	191600	182149700	5080	5080	5080	5080	1949
93	20240116	191500	182149700	5080	5080	5080	5080	0
94	20240116	191400	182149700	5080	5080	5080	5080	0
95	20240116	191300	182149700	5080	5080	5080	5080	0
96	20240116	191200	182149700	5080	5080	5080	5080	0
97	20240116	191100	182149700	5080	5080	5080	5080	0
98	20240116	191000	182149700	5080	5080	5080	5080	0
99	20240116	190900	182149700	5080	5080	5080	5080	0
100	20240116	190800	182149700	5080	5080	5080	5080	0
101	20240116	190700	182149700	5080	5080	5080	5080	0
102	20240116	190600	182149700	5080	5080	5080	5080	0
103	20240116	190500	182149700	5080	5080	5080	5080	0
104	20240116	190400	182149700	5080	5080	5080	5080	0
105	20240116	190300	182149700	5080	5080	5080	5080	0
106	20240116	190200	182149700	5080	5080	5080	5080	0
107	20240116	190100	182149700	5080	5080	5080	5080	0
108	20240116	190000	182149700	5080	5080	5080	5080	0
109	20240116	185900	182149700	5080	5080	5080	5080	0
110	20240116	185800	182149700	5080	5080	5080	5080	0
111	20240116	185700	182149700	5080	5080	5080	5080	0
112	20240116	185600	182149700	5080	5080	5080	5080	0
113	20240116	185500	182149700	5080	5080	5080	5080	0
114	20240116	185400	182149700	5080	5080	5080	5080	0
115	20240116	185300	182149700	5080	5080	5080	5080	0
116	20240116	185200	182149700	5080	5080	5080	5080	0
117	20240116	185100	182149700	5080	5080	5080	5080	0
118	20240116	185000	182149700	5080	5080	5080	5080	0
119	20240116	184900	182149700	5080	5080	5080	5080	0
120	20240116	184800	182149700	5080	5080	5080	5080	0
121	20240116	184700	182149700	5080	5080	5080	5080	0
122	20240116	184600	182149700	5080	5080	5080	5080	1949
123	20240116	184500	182149700	5080	5080	5080	5080	0
124	20240116	184400	182149700	5080	5080	5080	5080	0
125	20240116	184300	182149700	5080	5080	5080	5080	0
126	20240116	184200	182149700	5080	5080	5080	5080	0
127	20240116	184100	182149700	5080	5080	5080	5080	0
128	20240116	184000	182149700	5080	5080	5080	5080	0
129	20240116	183900	182149700	5080	5080	5080	5080	0
130	20240116	183800	182149700	5080	5080	5080	5080	0
131	20240116	183700	182149700	5080	5080	5080	5080	0
132	20240116	183600	182149700	5080	5080	5080	5080	0
133	20240116	183500	182149700	5080	5080	5080	5080	0
134	20240116	183400	182149700	5080	5080	5080	5080	0
135	20240116	183300	182149700	5080	5080	5080	5080	0
136	20240116	183200	182149700	5080	5080	5080	5080	0
137	20240116	183100	182149700	5080	5080	5080	5080	0
138	20240116	183000	182149700	5080	5080	5080	5080	0
139	20240116	182900	182149700	5080	5080	5080	5080	0
140	20240116	182800	182149700	5080	5080	5080	5080	0
141	20240116	182700	182149700	5080	5080	5080	5080	0
142	20240116	182600	182149700	5080	5080	5080	5080	0
143	20240116	182500	182149700	5080	5080	5080	5080	0
144	20240116	182400	182149700	5080	5080	5080	5080	0
145	20240116	182300	182149700	5080	5080	5080	5080	0
146	20240116	182200	182149700	5080	5080	5080	5080	0
147	20240116	182100	182149700	5080	5080	5080	5080	0
148	20240116	182000	182149700	5080	5080	5080	5080	0
149	20240116	181900	182149700	5080	5080	5080	5080	0
150	20240116	181800	182149700	5080	5080	5080	5080	0
151	20240116	181700	182149700	5080	5080	5080	5080	0
152	20240116	181600	182149700	5080	5080	5080	5080	1949
153	20240116	181500	182149700	5080	5080	5080	5080	0
154	20240116	181400	182149700	5080	5080	5080	5080	0
155	20240116	181300	182149700	5080	5080	5080	5080	0
156	20240116	181200	182149700	5080	5080	5080	5080	0
157	20240116	181100	182149700	5080	5080	5080	5080	0
158	20240116	181000	182149700	5080	5080	5080	5080	0
159	20240116	180900	182149700	5080	5080	5080	5080	0
160	20240116	180800	182149700	5080	5080	5080	5080	0
161	20240116	180700	182149700	5080	5080	5080	5080	0
162	20240116	180600	182149700	5080	5080	5080	5080	0
163	20240116	180500	182149700	5080	5080	5080	5080	0
164	20240116	180400	182149700	5080	5080	5080	5080	0
165	20240116	180300	182149700	5080	5080	5080	5080	0
166	20240116	180200	182149700	5080	5080	5080	5080	0
167	20240116	180100	182149700	5080	5080	5080	5080	0
168	20240116	180000	182149700	5080	5080	5080	5080	0
169	20240116	175900	182149700	5080	5080	5080	5080	0
170	20240116	175800	182149700	5080	5080	5080	5080	0
171	20240116	175700	182149700	5080	5080	5080	5080	0
172	20240116	175600	182149700	5080	5080	5080	5080	0
173	20240116	175500	182149700	5080	5080	5080	5080	0
174	20240116	175400	182149700	5080	5080	5080	5080	0
175	20240116	175300	182149700	5080	5080	5080	5080	0
176	20240116	175200	182149700	5080	5080	5080	5080	0
177	20240116	175100	182149700	5080	5080	5080	5080	0
178	20240116	175000	182149700	5080	5080	5080	5080	0
179	20240116	174900	182149700	5080	5080	5080	5080	0
180	20240116	174800	182149700	5080	5080	5080	5080	0
181	20240116	174700	182149700	5080	5080	5080	5080	0
182	20240116	174600	182149700	5080	5080	5080	5080	1949
183	20240116	174500	182149700	5080	5080	5080	5080	0
184	20240116	174400	182149700	5080	5080	5080	5080	0
185	20240116	174300	182149700	5080	5080	5080	5080	0
186	20240116	174200	182149700	5080	5080	5080	5080	0
187	20240116	174100	182149700	5080	5080	5080	5080	0
188	20240116	174000	182149700	5080	5080	5080	5080	0
189	20240116	173900	182149700	5080	5080	5080	5080	0
190	20240116	173800	182149700	5080	5080	5080	5080	0
191	20240116	173700	182149700	5080	5080	5080	5080	0
192	20240116	173600	182149700	5080	5080	5080	5080	0
193	20240116	173500	182149700	5080	5080	5080	5080	0
194	20240116	173400	182149700	5080	5080	5080	5080	0
195	20240116	173300	182149700	5080	5080	5080	5080	0
196	20240116	173200	182149700	5080	5080	5080	5080	0
197	20240116	173100	182149700	5080	5080	5080	5080	0
198	20240116	173000	182149700	5080	5080	5080	5080	0
199	20240116	172900	182149700	5080	5080	5080	5080	0
200	20240116	172800	182149700	5080	5080	5080	5080	0
201	20240116	172700	182149700	5080	5080	5080	5080	0
202	20240116	172600	182149700	5080	5080	5080	5080	0
203	20240116	172500	182149700	5080	5080	5080	5080	0
204	20240116	172400	182149700	5080	5080	5080	5080	0
205	20240116	172300	182149700	5080	5080	5080	5080	0
206	20240116	172200	182149700	5080	5080	5080	5080	0
207	20240116	172100	182149700	5080	5080	5080	5080	0
208	20240116	172000	182149700	5080	5080	5080	5080	0
209	20240116	171900	182149700	5080	5080	5080	5080	0
210	20240116	171800	182149700	5080	5080	5080	5080	0
211	20240116	171700	182149700	5080	5080	5080	5080	0
212	20240116	171600	182149700	5080	5080	5080	5080	1949
213	20240116	171500	182149700	5080	5080	5080	5080	0
214	20240116	171400	182149700	5080	5080	5080	5080	0
215	20240116	171300	182149700	5080	5080	5080	5080	0
216	20240116	171200	182149700	5080	5080	5080	5080	0
217	20240116	171100	182149700	5080	5080	5080	5080	0
218	20240116	171000	182149700	5080	5080	5080	5080	0
219	20240116	170900	182149700	5080	5080	5080	5080	0
220	20240116	170800	182149700	5080	5080	5080	5080	0
221	20240116	170700	182149700	5080	5080	5080	5080	0
222	20240116	170600	182149700	5080	5080	5080	5080	0
223	20240116	170500	182149700	5080	5080	5080	5080	0
224	20240116	170400	182149700	5080	5080	5080	5080	0
225	20240116	170300	182149700	5080	5080	5080	5080	0
226	20240116	170200	182149700	5080	5080	5080	5080	0
227	20240116	170100	182149700	5080	5080	5080	5080	0
228	20240116	170000	182149700	5080	5080	5080	5080	0
229	20240116	165900	182149700	5080	5080	5080	5080	0
230	20240116	165800	182149700	5080	5080	5080	5080	0
231	20240116	165700	182149700	5080	5080	5080	5080	0
232	20240116	165600	182149700	5080	5080	5080	5080	0
233	20240116	165500	182149700	5080	5080	5080	5080	0
234	20240116	165400	182149700	5080	5080	5080	5080	0
235	20240116	165300	182149700	5080	5080	5080	5080	0
236	20240116	165200	182149700	5080	5080	5080	5080	0
237	20240116	165100	182149700	5080	5080	5080	5080	0
238	20240116	165000	182149700	5080	5080	5080	5080	0
239	20240116	164900	182149700	5080	5080	5080	5080	0
240	20240116	164800	182149700	5080	5080	5080	5080	0
241	20240116	164700	182149700	5080	5080	5080	5080	0
242	20240116	164600	182149700	5080	5080	5080	5080	1949
243	20240116	164500	182149700	5080	5080	5080	5080	0
244	20240116	164400	182149700	5080	5080	5080	5080	0
245	20240116	164300	182149700	5080	5080	5080	5080	0
246	20240116	164200	182149700	5080	5080	5080	5080	0
247	20240116	164100	182149700	5080	5080	5080	5080	0
248	20240116	164000	182149700	5080	5080	5080	5080	0
249	20240116	163900	182149700	5080	5080	5080	5080	0
250	20240116	163800	182149700	5080	5080	5080	5080	0
251	20240116	163700	182149700	5080	5080	5080	5080	0
252	20240116	163600	182149700	5080	5080	5080	5080	0
253	20240116	163500	182149700	5080	5080	5080	5080	0
254	20240116	163400	182149700	5080	5080	5080	5080	0
255	20240116	163300	182149700	5080	5080	5080	5080	0
256	20240116	163200	182149700	5080	5080	5080	5080	0
257	20240116	163100	182149700	5080	5080	5080	5080	0
258	20240116	163000	182149700	5080	5080	5080	5080	0
259	20240116	162900	182149700	5080	5080	5080	5080	0
260	20240116	162800	182149700	5080	5080	5080	5080	0
261	20240116	162700	182149700	5080	5080	5080	5080	0
262	20240116	162600	182149700	5080	5080	5080	5080	0
263	20240116	162500	182149700	5080	5080	5080	5080	0
264	20240116	162400	182149700	5080	5080	5080	5080	0
265	20240116	162300	182149700	5080	5080	5080	5080	0
266	20240116	162200	182149700	5080	5080	5080	5080	0
267	20240116	162100	182149700	5080	5080	5080	5080	0
268	20240116	162000	182149700	5080	5080	5080	5080	0
269	20240116	161900	182149700	5080	5080	5080	5080	0
270	20240116	161800	182149700	5080	5080	5080	5080	0
271	20240116	161700	182149700	5080	5080	5080	5080	0
272	20240116	161600	182149700	5080	5080	5080	5080	1949
273	20240116	161500	182149700	5080	5080	5080	5080	0
274	20240116	161400	182149700	5080	5080	5080	5080	0
275	20240116	161300	182149700	5080	5080	5080	5080	0
276	20240116	161200	182149700	5080	5080	5080	5080	0
277	20240116	161100	182149700	5080	5080	5080	5080	0
278	20240116	161000	182149700	5080	5080	5080	5080	0
279	20240116	160900	182149700	5080	5080	5080	5080	0
280	20240116	160800	182149700	5080	5080	5080	5080	0
281	20240116	160700	182149700	5080	5080	5080	5080	0
282	20240116	160600	182149700	5080	5080	5080	5080	0
283	20240116	160500	182149700	5080	5080	5080	5080	0
284	20240116	160400	182149700	5080	5080	5080	5080	0
285	20240116	160300	182149700	5080	5080	5080	5080	0
286	20240116	160200	182149700	5080	5080	5080	5080	0
287	20240116	160100	182149700	5080	5080	5080	5080	0
288	20240116	160000	182149700	5080	5080	5080	5080	0
289	20240116	155900	182149700	5080	5080	5080	5080	0
290	20240116	155800	182149700	5080	5080	5080	5080	0
291	20240116	155700	182149700	5080	5080	5080	5080	0
292	20240116	155600	182149700	5080	5080	5080	5080	0
293	20240116	155500	182149700	5080	5080	5080	5080	0
294	20240116	155400	182149700	5080	5080	5080	5080	0
295	20240116	155300	182149700	5080	5080	5080	5080	0
296	20240116	155200	182149700	5080	5080	5080	5080	0
297	20240116	155100	182149700	5080	5080	5080	5080	0
298	20240116	155000	182149700	5080	5080	5080	5080	0
299	20240116	154900	182149700	5080	5080	5080	5080	0
300	20240116	154800	182149700	5080	5080	5080	5080	0
301	20240116	154700	182149700	5080	5080	5080	5080	0
302	20240116	154600	182149700	5080	5080	5080	5080	1949
303	20240116	154500	182149700	5080	5080	5080	5080	0
304	20240116	154400	182149700	5080	5080	5080	5080	0
305	20240116	154300	182149700	5080	5080	5080	5080	0
306	20240116	154200	182149700	5080	5080	5080	5080	0
307	20240116	154100	182149700	5080	5080	5080	5080	0
308	20240116	154000	182149700	5080	5080	5080	5080	0
309	20240116	153900	182149700	5080	5080	5080	5080	0
310	20240116	153800	182149700	5080	5080	5080	5080	0
311	20240116	153700	182149700	5080	5080	5080	5080	0
312	20240116	153600	182149700	5080	5080	5080	5080	0
313	20240116	153500	182149700	5080	5080	5080	5080	0
314	20240116	153400	182149700	5080	5080	5080	5080	0
315	20240116	153300	182149700	5080	5080	5080	5080	0
316	20240116	153200	182149700	5080	5080	5080	5080	0
317	20240116	153100	182149700	5080	5080	5080	5080	0
318	20240116	153000	182149700	5080	5080	5080	5080	1949
319	20240116	152900	172248780	5120	5120	5120	5120	0
320	20240116	152800	172248780	5120	5120	5120	5120	0
321	20240116	152700	172248780	5120	5120	5120	5120	0
322	20240116	152600	172248780	5120	5120	5120	5120	0
323	20240116	152500	172248780	5120	5120	5120	5120	0
324	20240116	152400	172248780	5120	5120	5120	5120	0
325	20240116	152300	172248780	5120	5120	5120	5120	0
326	20240116	152200	172248780	5120	5120	5120	5120	0
327	20240116	152100	172248780	5120	5120	5120	5120	0
328	20240116	152000	172248780	5120	5120	5120	5120	0
329	20240116	151900	172248780	5120	5110	5120	5110	40
330	20240116	151800	172044370	5110	5110	5110	5110	100
331	20240116	151700	171533370	5110	5110	5110	5110	0
332	20240116	151600	171533370	5110	5120	5120	5110	412
333	20240116	151500	169427950	5110	5110	5110	5110	0
334	20240116	151400	169427950	5110	5110	5110	5110	13
335	20240116	151300	169361520	5110	5110	5110	5110	1
336	20240116	151200	169356410	5120	5120	5120	5120	100
337	20240116	151100	168844410	5110	5110	5110	5110	200
338	20240116	151000	167822410	5110	5110	5110	5110	474
339	20240116	150900	165400270	5110	5110	5110	5110	0
340	20240116	150800	165400270	5110	5110	5110	5110	20
341	20240116	150700	165298070	5110	5110	5110	5110	0
342	20240116	150600	165298070	5110	5110	5110	5110	100
343	20240116	150500	164787070	5110	5110	5110	5110	206
344	20240116	150400	163734410	5110	5110	5110	5110	100
345	20240116	150300	163223410	5110	5110	5110	5110	0
346	20240116	150200	163223410	5110	5110	5110	5110	1
347	20240116	150100	163218300	5100	5100	5100	5100	300
348	20240116	150000	161688300	5110	5110	5110	5110	15
349	20240116	145900	161611650	5110	5110	5110	5110	0
350	20240116	145800	161611650	5110	5100	5110	5100	7
351	20240116	145700	161575940	5110	5110	5110	5110	0
352	20240116	145600	161575940	5110	5110	5110	5110	0
353	20240116	145500	161575940	5110	5110	5110	5110	2
354	20240116	145400	161565720	5110	5110	5110	5110	10
355	20240116	145300	161514620	5120	5120	5120	5120	0
356	20240116	145200	161514620	5120	5120	5120	5120	1
357	20240116	145100	161509500	5120	5120	5120	5120	0
358	20240116	145000	161509500	5120	5120	5120	5120	0
359	20240116	144900	161509500	5120	5120	5120	5120	1
360	20240116	144800	161504380	5090	5120	5120	5080	8552
361	20240116	144700	117907930	5130	5130	5130	5130	13
362	20240116	144600	117841240	5130	5130	5130	5130	0
363	20240116	144500	117841240	5130	5130	5130	5130	0
364	20240116	144400	117841240	5130	5130	5130	5130	0
365	20240116	144300	117841240	5130	5130	5130	5130	2
366	20240116	144200	117830980	5130	5130	5130	5130	182
367	20240116	144100	116897320	5130	5130	5130	5130	106
368	20240116	144000	116353540	5130	5130	5130	5130	526
369	20240116	143900	113655160	5130	5130	5130	5130	0
370	20240116	143800	113655160	5130	5130	5130	5130	0
371	20240116	143700	113655160	5130	5130	5130	5130	10
372	20240116	143600	113603860	5130	5140	5140	5130	51
373	20240116	143500	113342220	5120	5120	5120	5120	0
374	20240116	143400	113342220	5120	5120	5120	5120	1571
375	20240116	143300	105298700	5120	5120	5120	5120	74
376	20240116	143200	104919820	5120	5120	5120	5120	100
377	20240116	143100	104407820	5120	5120	5120	5120	5
378	20240116	143000	104382220	5120	5110	5120	5110	37
379	20240116	142900	104193130	5110	5110	5110	5110	230
380	20240116	142800	103017830	5120	5120	5120	5120	306
381	20240116	142700	101451110	5150	5150	5150	5150	0
382	20240116	142600	101451110	5150	5130	5150	5130	26
383	20240116	142500	101317670	5150	5170	5170	5120	9028
384	20240116	142400	55005440	5170	5170	5170	5170	2
385	20240116	142300	54995100	5170	5170	5170	5170	2
386	20240116	142200	54984760	5180	5180	5180	5180	0
387	20240116	142100	54984760	5180	5180	5180	5180	1
388	20240116	142000	54979580	5170	5170	5170	5170	0
389	20240116	141900	54979580	5170	5170	5170	5170	0
390	20240116	141800	54979580	5170	5170	5170	5170	200
391	20240116	141700	53945580	5170	5170	5170	5170	3
392	20240116	141600	53930070	5170	5170	5170	5170	0
393	20240116	141500	53930070	5170	5170	5170	5170	0
394	20240116	141400	53930070	5170	5170	5170	5170	0
395	20240116	141300	53930070	5170	5170	5170	5170	0
396	20240116	141200	53930070	5170	5170	5170	5170	0
397	20240116	141100	53930070	5170	5170	5170	5170	0
398	20240116	141000	53930070	5170	5170	5170	5170	0
399	20240116	140900	53930070	5170	5170	5170	5170	1
400	20240116	140800	53924900	5170	5170	5170	5170	0
401	20240116	140700	53924900	5170	5170	5170	5170	0
402	20240116	140600	53924900	5170	5170	5170	5170	332
403	20240116	140500	52208460	5180	5180	5180	5180	0
404	20240116	140400	52208460	5180	5180	5180	5180	0
405	20240116	140300	52208460	5180	5180	5180	5180	0
406	20240116	140200	52208460	5180	5180	5180	5180	0
407	20240116	140100	52208460	5180	5180	5180	5180	10
408	20240116	140000	52156660	5180	5180	5180	5180	0
409	20240116	135900	52156660	5180	5180	5180	5180	200
410	20240116	135800	51120660	5180	5180	5180	5180	0
411	20240116	135700	51120660	5180	5180	5180	5180	0
412	20240116	135600	51120660	5180	5180	5180	5180	0
413	20240116	135500	51120660	5180	5180	5180	5180	0
414	20240116	135400	51120660	5180	5180	5180	5180	0
415	20240116	135300	51120660	5180	5180	5180	5180	0
416	20240116	135200	51120660	5180	5180	5180	5180	2
417	20240116	135100	51110300	5180	5180	5180	5180	0
418	20240116	135000	51110300	5180	5180	5180	5180	0
419	20240116	134900	51110300	5180	5180	5180	5180	0
420	20240116	134800	51110300	5180	5180	5180	5180	0
421	20240116	134700	51110300	5180	5180	5180	5180	0
422	20240116	134600	51110300	5180	5180	5180	5180	1
423	20240116	134500	51105120	5170	5170	5170	5170	0
424	20240116	134400	51105120	5170	5170	5170	5170	0
425	20240116	134300	51105120	5170	5170	5170	5170	138
426	20240116	134200	50391660	5180	5180	5180	5180	0
427	20240116	134100	50391660	5180	5180	5180	5180	0
428	20240116	134000	50391660	5180	5180	5180	5180	5
429	20240116	133900	50365760	5180	5180	5180	5180	0
430	20240116	133800	50365760	5180	5180	5180	5180	0
431	20240116	133700	50365760	5180	5180	5180	5180	0
432	20240116	133600	50365760	5180	5180	5180	5180	0
433	20240116	133500	50365760	5180	5180	5180	5180	0
434	20240116	133400	50365760	5180	5180	5180	5180	2
435	20240116	133300	50355400	5180	5180	5180	5180	6
436	20240116	133200	50324320	5170	5170	5170	5170	0
437	20240116	133100	50324320	5170	5170	5170	5170	412
438	20240116	133000	48194280	5180	5180	5180	5180	1
439	20240116	132900	48189100	5170	5170	5170	5170	5
440	20240116	132800	48163250	5180	5180	5180	5180	0
441	20240116	132700	48163250	5180	5180	5180	5180	0
442	20240116	132600	48163250	5180	5180	5180	5180	0
443	20240116	132500	48163250	5180	5180	5180	5180	0
444	20240116	132400	48163250	5180	5180	5180	5180	0
445	20240116	132300	48163250	5180	5180	5180	5180	0
446	20240116	132200	48163250	5180	5180	5180	5180	0
447	20240116	132100	48163250	5180	5180	5180	5180	1
448	20240116	132000	48158070	5170	5170	5170	5170	0
449	20240116	131900	48158070	5170	5170	5170	5170	0
450	20240116	131800	48158070	5170	5170	5170	5170	0
451	20240116	131700	48158070	5170	5170	5170	5170	0
452	20240116	131600	48158070	5170	5170	5170	5170	0
453	20240116	131500	48158070	5170	5170	5170	5170	0
454	20240116	131400	48158070	5170	5170	5170	5170	260
455	20240116	131300	46813870	5180	5180	5180	5180	0
456	20240116	131200	46813870	5180	5180	5180	5180	0
457	20240116	131100	46813870	5180	5180	5180	5180	0
458	20240116	131000	46813870	5180	5180	5180	5180	0
459	20240116	130900	46813870	5180	5180	5180	5180	0
460	20240116	130800	46813870	5180	5180	5180	5180	0
461	20240116	130700	46813870	5180	5180	5180	5180	0
462	20240116	130600	46813870	5180	5180	5180	5180	0
463	20240116	130500	46813870	5180	5180	5180	5180	10
464	20240116	130400	46762070	5170	5170	5170	5170	0
465	20240116	130300	46762070	5170	5170	5170	5170	0
466	20240116	130200	46762070	5170	5170	5170	5170	0
467	20240116	130100	46762070	5170	5170	5170	5170	0
468	20240116	130000	46762070	5170	5170	5170	5170	0
469	20240116	125900	46762070	5170	5170	5170	5170	0
470	20240116	125800	46762070	5170	5170	5170	5170	0
471	20240116	125700	46762070	5170	5170	5170	5170	0
472	20240116	125600	46762070	5170	5170	5170	5170	1
473	20240116	125500	46756900	5180	5180	5180	5180	0
474	20240116	125400	46756900	5180	5180	5180	5180	0
475	20240116	125300	46756900	5180	5180	5180	5180	0
476	20240116	125200	46756900	5180	5180	5180	5180	0
477	20240116	125100	46756900	5180	5180	5180	5180	1
478	20240116	125000	46751720	5180	5180	5180	5180	0
479	20240116	124900	46751720	5180	5180	5180	5180	0
480	20240116	124800	46751720	5180	5180	5180	5180	0
481	20240116	124700	46751720	5180	5180	5180	5180	0
482	20240116	124600	46751720	5180	5180	5180	5180	0
483	20240116	124500	46751720	5180	5180	5180	5180	0
484	20240116	124400	46751720	5180	5180	5180	5180	0
485	20240116	124300	46751720	5180	5180	5180	5180	0
486	20240116	124200	46751720	5180	5180	5180	5180	0
487	20240116	124100	46751720	5180	5180	5180	5180	20
488	20240116	124000	46648120	5180	5180	5180	5180	0
489	20240116	123900	46648120	5180	5180	5180	5180	0
490	20240116	123800	46648120	5180	5180	5180	5180	0
491	20240116	123700	46648120	5180	5180	5180	5180	0
492	20240116	123600	46648120	5180	5180	5180	5180	0
493	20240116	123500	46648120	5180	5180	5180	5180	0
494	20240116	123400	46648120	5180	5180	5180	5180	0
495	20240116	123300	46648120	5180	5180	5180	5180	30
496	20240116	123200	46492720	5180	5180	5180	5180	0
497	20240116	123100	46492720	5180	5180	5180	5180	0
498	20240116	123000	46492720	5180	5180	5180	5180	0
499	20240116	122900	46492720	5180	5180	5180	5180	0
500	20240116	122800	46492720	5180	5180	5180	5180	0
501	20240116	122700	46492720	5180	5180	5180	5180	1
502	20240116	122600	46487540	5170	5170	5170	5170	0
503	20240116	122500	46487540	5170	5170	5170	5170	0
504	20240116	122400	46487540	5170	5170	5170	5170	0
505	20240116	122300	46487540	5170	5170	5170	5170	0
506	20240116	122200	46487540	5170	5170	5170	5170	0
507	20240116	122100	46487540	5170	5170	5170	5170	0
508	20240116	122000	46487540	5170	5170	5170	5170	0
509	20240116	121900	46487540	5170	5170	5170	5170	0
510	20240116	121800	46487540	5170	5170	5170	5170	0
511	20240116	121700	46487540	5170	5170	5180	5170	198
512	20240116	121600	45463870	5160	5160	5160	5160	0
513	20240116	121500	45463870	5160	5160	5160	5160	0
514	20240116	121400	45463870	5160	5160	5160	5160	0
515	20240116	121300	45463870	5160	5160	5160	5160	0
516	20240116	121200	45463870	5160	5160	5160	5160	0
517	20240116	121100	45463870	5160	5160	5160	5160	0
518	20240116	121000	45463870	5160	5160	5160	5160	0
519	20240116	120900	45463870	5160	5160	5160	5160	0
520	20240116	120800	45463870	5160	5160	5160	5160	0
521	20240116	120700	45463870	5160	5160	5160	5160	0
522	20240116	120600	45463870	5160	5180	5180	5160	2
523	20240116	120500	45453530	5160	5160	5160	5160	0
524	20240116	120400	45453530	5160	5170	5170	5160	30
525	20240116	120300	45298440	5160	5160	5160	5160	0
526	20240116	120200	45298440	5160	5160	5160	5160	0
527	20240116	120100	45298440	5160	5160	5160	5160	0
528	20240116	120000	45298440	5160	5160	5160	5160	181
529	20240116	115900	44364480	5160	5160	5160	5160	1
530	20240116	115800	44359320	5170	5170	5170	5170	0
531	20240116	115700	44359320	5170	5170	5170	5170	3
532	20240116	115600	44343810	5170	5170	5170	5170	0
533	20240116	115500	44343810	5170	5170	5170	5170	226
534	20240116	115400	43175390	5180	5180	5180	5180	0
535	20240116	115300	43175390	5180	5180	5180	5180	74
536	20240116	115200	42792070	5180	5180	5180	5180	0
537	20240116	115100	42792070	5180	5180	5180	5180	0
538	20240116	115000	42792070	5180	5180	5180	5180	0
539	20240116	114900	42792070	5180	5180	5180	5180	0
540	20240116	114800	42792070	5180	5180	5180	5180	0
541	20240116	114700	42792070	5180	5180	5180	5180	0
542	20240116	114600	42792070	5180	5180	5180	5180	0
543	20240116	114500	42792070	5180	5180	5180	5180	1
544	20240116	114400	42786890	5180	5180	5180	5180	0
545	20240116	114300	42786890	5180	5180	5180	5180	1
546	20240116	114200	42781710	5170	5170	5170	5170	0
547	20240116	114100	42781710	5170	5170	5170	5170	0
548	20240116	114000	42781710	5170	5170	5170	5170	0
549	20240116	113900	42781710	5170	5170	5170	5170	0
550	20240116	113800	42781710	5170	5170	5170	5170	0
551	20240116	113700	42781710	5170	5170	5170	5170	1
552	20240116	113600	42776540	5180	5180	5180	5180	2
553	20240116	113500	42766180	5170	5190	5190	5170	2
554	20240116	113400	42755820	5180	5180	5180	5180	15
555	20240116	113300	42678120	5180	5180	5180	5180	0
556	20240116	113200	42678120	5180	5180	5180	5180	0
557	20240116	113100	42678120	5180	5180	5180	5180	0
558	20240116	113000	42678120	5180	5180	5180	5180	15
559	20240116	112900	42600420	5180	5180	5180	5180	14
560	20240116	112800	42527900	5170	5170	5170	5170	0
561	20240116	112700	42527900	5170	5170	5170	5170	0
562	20240116	112600	42527900	5170	5170	5170	5170	0
563	20240116	112500	42527900	5170	5170	5170	5170	0
564	20240116	112400	42527900	5170	5170	5170	5170	0
565	20240116	112300	42527900	5170	5170	5170	5170	0
566	20240116	112200	42527900	5170	5170	5170	5170	0
567	20240116	112100	42527900	5170	5170	5170	5170	1
568	20240116	112000	42522730	5180	5180	5180	5180	0
569	20240116	111900	42522730	5180	5180	5180	5180	0
570	20240116	111800	42522730	5180	5170	5180	5160	275
571	20240116	111700	41102710	5170	5160	5170	5160	2
572	20240116	111600	41092380	5170	5170	5170	5170	6
573	20240116	111500	41061360	5170	5170	5170	5170	0
574	20240116	111400	41061360	5170	5170	5170	5170	0
575	20240116	111300	41061360	5170	5170	5170	5170	0
576	20240116	111200	41061360	5170	5170	5170	5170	0
577	20240116	111100	41061360	5170	5170	5170	5170	0
578	20240116	111000	41061360	5170	5170	5170	5170	0
579	20240116	110900	41061360	5170	5170	5170	5170	0
580	20240116	110800	41061360	5170	5170	5170	5170	10
581	20240116	110700	41009660	5170	5170	5170	5170	0
582	20240116	110600	41009660	5170	5170	5170	5170	0
583	20240116	110500	41009660	5170	5170	5170	5170	0
584	20240116	110400	41009660	5170	5170	5170	5170	0
585	20240116	110300	41009660	5170	5170	5170	5170	0
586	20240116	110200	41009660	5170	5170	5170	5170	166
587	20240116	110100	40151440	5170	5170	5170	5170	0
588	20240116	110000	40151440	5170	5170	5170	5170	0
589	20240116	105900	40151440	5170	5170	5170	5170	0
590	20240116	105800	40151440	5170	5170	5170	5170	1
591	20240116	105700	40146270	5160	5160	5160	5160	0
592	20240116	105600	40146270	5160	5160	5160	5160	0
593	20240116	105500	40146270	5160	5160	5160	5160	1
594	20240116	105400	40141110	5170	5170	5170	5170	0
595	20240116	105300	40141110	5170	5170	5170	5170	10
596	20240116	105200	40089410	5160	5170	5170	5160	628
597	20240116	105100	36848230	5170	5180	5180	5170	191
598	20240116	105000	35860560	5200	5200	5200	5200	200
599	20240116	104900	34820560	5210	5210	5210	5210	0
600	20240116	104800	34820560	5210	5210	5210	5210	0
601	20240116	104700	34820560	5210	5210	5210	5210	0
602	20240116	104600	34820560	5210	5210	5210	5210	0
603	20240116	104500	34820560	5210	5210	5210	5210	0
604	20240116	104400	34820560	5210	5210	5210	5210	0
605	20240116	104300	34820560	5210	5210	5210	5210	0
606	20240116	104200	34820560	5210	5210	5210	5210	0
607	20240116	104100	34820560	5210	5210	5210	5210	20
608	20240116	104000	34716360	5220	5190	5220	5190	663
609	20240116	103900	31275360	5220	5210	5220	5210	18
610	20240116	103800	31181530	5190	5190	5190	5190	11
611	20240116	103700	31124440	5190	5190	5190	5190	1
612	20240116	103600	31119250	5190	5190	5190	5190	10
613	20240116	103500	31067350	5190	5190	5190	5190	0
614	20240116	103400	31067350	5190	5190	5190	5190	20
615	20240116	103300	30963550	5190	5190	5190	5190	0
616	20240116	103200	30963550	5190	5190	5190	5190	0
617	20240116	103100	30963550	5190	5190	5190	5190	0
618	20240116	103000	30963550	5190	5190	5190	5190	6
619	20240116	102900	30932410	5190	5190	5190	5190	0
620	20240116	102800	30932410	5190	5190	5190	5190	0
621	20240116	102700	30932410	5190	5190	5190	5190	0
622	20240116	102600	30932410	5190	5190	5190	5190	0
623	20240116	102500	30932410	5190	5190	5190	5190	0
624	20240116	102400	30932410	5190	5190	5190	5190	0
625	20240116	102300	30932410	5190	5190	5190	5190	0
626	20240116	102200	30932410	5190	5190	5190	5190	0
627	20240116	102100	30932410	5190	5190	5190	5190	0
628	20240116	102000	30932410	5190	5190	5190	5190	0
629	20240116	101900	30932410	5190	5180	5200	5180	251
630	20240116	101800	29630140	5170	5170	5170	5170	0
631	20240116	101700	29630140	5170	5170	5170	5170	0
632	20240116	101600	29630140	5170	5170	5170	5170	1
633	20240116	101500	29624970	5180	5180	5180	5180	2
634	20240116	101400	29614610	5180	5180	5180	5180	13
635	20240116	101300	29547270	5180	5180	5180	5180	0
636	20240116	101200	29547270	5180	5180	5180	5180	0
637	20240116	101100	29547270	5180	5180	5180	5180	1
638	20240116	101000	29542090	5160	5160	5160	5160	0
639	20240116	100900	29542090	5160	5180	5180	5160	301
640	20240116	100800	27988900	5180	5170	5180	5160	864
641	20240116	100700	23526750	5180	5180	5180	5180	1
642	20240116	100600	23521570	5180	5180	5180	5180	0
643	20240116	100500	23521570	5180	5180	5180	5180	0
644	20240116	100400	23521570	5180	5180	5180	5180	0
645	20240116	100300	23521570	5180	5180	5180	5180	0
646	20240116	100200	23521570	5180	5180	5180	5180	0
647	20240116	100100	23521570	5180	5190	5190	5180	264
648	20240116	100000	22154040	5190	5190	5190	5190	0
649	20240116	095900	22154040	5190	5190	5190	5190	0
650	20240116	095800	22154040	5190	5190	5190	5190	10
651	20240116	095700	22102140	5190	5190	5190	5190	80
652	20240116	095600	21686940	5190	5200	5200	5190	2
653	20240116	095500	21676550	5190	5190	5190	5190	50
654	20240116	095400	21417050	5190	5190	5190	5190	0
655	20240116	095300	21417050	5190	5190	5190	5190	0
656	20240116	095200	21417050	5190	5190	5190	5190	20
657	20240116	095100	21313250	5190	5200	5200	5190	837
658	20240116	095000	16969060	5240	5240	5240	5240	0
659	20240116	094900	16969060	5240	5240	5240	5240	0
660	20240116	094800	16969060	5240	5240	5240	5240	0
661	20240116	094700	16969060	5240	5240	5240	5240	1
662	20240116	094600	16963820	5210	5210	5210	5210	290
663	20240116	094500	15452920	5260	5260	5260	5260	0
664	20240116	094400	15452920	5260	5260	5260	5260	0
665	20240116	094300	15452920	5260	5210	5260	5210	1000
666	20240116	094200	10205330	5200	5200	5200	5200	0
667	20240116	094100	10205330	5200	5200	5200	5200	23
668	20240116	094000	10085730	5200	5200	5200	5200	7
669	20240116	093900	10049330	5210	5210	5210	5210	4
670	20240116	093800	10028490	5210	5210	5210	5210	234
671	20240116	093700	8809350	5220	5220	5220	5220	1
672	20240116	093600	8804130	5220	5220	5220	5220	0
673	20240116	093500	8804130	5220	5220	5220	5220	0
674	20240116	093400	8804130	5220	5220	5220	5220	665
675	20240116	093300	5332830	5230	5230	5230	5230	0
676	20240116	093200	5332830	5230	5230	5230	5230	132
677	20240116	093100	4642470	5260	5260	5260	5260	0
678	20240116	093000	4642470	5260	5260	5260	5260	0
679	20240116	092900	4642470	5260	5260	5260	5260	0
680	20240116	092800	4642470	5260	5260	5260	5260	0
681	20240116	092700	4642470	5260	5260	5260	5260	0
682	20240116	092600	4642470	5260	5260	5260	5260	0
683	20240116	092500	4642470	5260	5260	5260	5260	0
684	20240116	092400	4642470	5260	5260	5260	5260	0
685	20240116	092300	4642470	5260	5260	5260	5260	0
686	20240116	092200	4642470	5260	5260	5260	5260	0
687	20240116	092100	4642470	5260	5260	5260	5260	0
688	20240116	092000	4642470	5260	5260	5260	5260	0
689	20240116	091900	4642470	5260	5260	5260	5260	372
690	20240116	091800	2685750	5230	5230	5230	5230	0
691	20240116	091700	2685750	5230	5230	5230	5230	0
692	20240116	091600	2685750	5230	5230	5230	5230	1
693	20240116	091500	2680520	5260	5260	5260	5260	0
694	20240116	091400	2680520	5260	5260	5260	5260	80
695	20240116	091300	2259720	5260	5260	5260	5260	0
696	20240116	091200	2259720	5260	5260	5260	5260	20
697	20240116	091100	2154520	5260	5260	5260	5260	0
698	20240116	091000	2154520	5260	5260	5260	5260	0
699	20240116	090900	2154520	5260	5260	5260	5260	0
700	20240116	090800	2154520	5260	5260	5260	5260	0
701	20240116	090700	2154520	5260	5260	5260	5260	1
702	20240116	090600	2149260	5260	5250	5260	5250	249
703	20240116	090500	840960	5250	5250	5250	5250	17
704	20240116	090400	751710	5250	5250	5250	5250	1
705	20240116	090300	746460	5220	5220	5220	5220	0
706	20240116	090200	746460	5220	5220	5220	5220	0
707	20240116	090100	746460	5220	5220	5220	5220	0
708	20240116	090000	746460	5220	5220	5220	5220	143