KissMeData/080470/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	195500	46336670	5110	5110	5110	5110	299
3	20240110	195400	46336670	5110	5110	5110	5110	0
4	20240110	195300	46336670	5110	5110	5110	5110	0
5	20240110	195200	46336670	5110	5110	5110	5110	0
6	20240110	195100	46336670	5110	5110	5110	5110	0
7	20240110	195000	46336670	5110	5110	5110	5110	0
8	20240110	194900	46336670	5110	5110	5110	5110	0
9	20240110	194800	46336670	5110	5110	5110	5110	0
10	20240110	194700	46336670	5110	5110	5110	5110	0
11	20240110	194600	46336670	5110	5110	5110	5110	0
12	20240110	194500	46336670	5110	5110	5110	5110	0
13	20240110	194400	46336670	5110	5110	5110	5110	0
14	20240110	194300	46336670	5110	5110	5110	5110	0
15	20240110	194200	46336670	5110	5110	5110	5110	0
16	20240110	194100	46336670	5110	5110	5110	5110	0
17	20240110	194000	46336670	5110	5110	5110	5110	0
18	20240110	193900	46336670	5110	5110	5110	5110	0
19	20240110	193800	46336670	5110	5110	5110	5110	0
20	20240110	193700	46336670	5110	5110	5110	5110	0
21	20240110	193600	46336670	5110	5110	5110	5110	0
22	20240110	193500	46336670	5110	5110	5110	5110	0
23	20240110	193400	46336670	5110	5110	5110	5110	0
24	20240110	193300	46336670	5110	5110	5110	5110	0
25	20240110	193200	46336670	5110	5110	5110	5110	0
26	20240110	193100	46336670	5110	5110	5110	5110	0
27	20240110	193000	46336670	5110	5110	5110	5110	0
28	20240110	192900	46336670	5110	5110	5110	5110	0
29	20240110	192800	46336670	5110	5110	5110	5110	0
30	20240110	192700	46336670	5110	5110	5110	5110	0
31	20240110	192600	46336670	5110	5110	5110	5110	0
32	20240110	192500	46336670	5110	5110	5110	5110	299
33	20240110	192400	46336670	5110	5110	5110	5110	0
34	20240110	192300	46336670	5110	5110	5110	5110	0
35	20240110	192200	46336670	5110	5110	5110	5110	0
36	20240110	192100	46336670	5110	5110	5110	5110	0
37	20240110	192000	46336670	5110	5110	5110	5110	0
38	20240110	191900	46336670	5110	5110	5110	5110	0
39	20240110	191800	46336670	5110	5110	5110	5110	0
40	20240110	191700	46336670	5110	5110	5110	5110	0
41	20240110	191600	46336670	5110	5110	5110	5110	0
42	20240110	191500	46336670	5110	5110	5110	5110	0
43	20240110	191400	46336670	5110	5110	5110	5110	0
44	20240110	191300	46336670	5110	5110	5110	5110	0
45	20240110	191200	46336670	5110	5110	5110	5110	0
46	20240110	191100	46336670	5110	5110	5110	5110	0
47	20240110	191000	46336670	5110	5110	5110	5110	0
48	20240110	190900	46336670	5110	5110	5110	5110	0
49	20240110	190800	46336670	5110	5110	5110	5110	0
50	20240110	190700	46336670	5110	5110	5110	5110	0
51	20240110	190600	46336670	5110	5110	5110	5110	0
52	20240110	190500	46336670	5110	5110	5110	5110	0
53	20240110	190400	46336670	5110	5110	5110	5110	0
54	20240110	190300	46336670	5110	5110	5110	5110	0
55	20240110	190200	46336670	5110	5110	5110	5110	0
56	20240110	190100	46336670	5110	5110	5110	5110	0
57	20240110	190000	46336670	5110	5110	5110	5110	0
58	20240110	185900	46336670	5110	5110	5110	5110	0
59	20240110	185800	46336670	5110	5110	5110	5110	0
60	20240110	185700	46336670	5110	5110	5110	5110	0
61	20240110	185600	46336670	5110	5110	5110	5110	0
62	20240110	185500	46336670	5110	5110	5110	5110	299
63	20240110	185400	46336670	5110	5110	5110	5110	0
64	20240110	185300	46336670	5110	5110	5110	5110	0
65	20240110	185200	46336670	5110	5110	5110	5110	0
66	20240110	185100	46336670	5110	5110	5110	5110	0
67	20240110	185000	46336670	5110	5110	5110	5110	0
68	20240110	184900	46336670	5110	5110	5110	5110	0
69	20240110	184800	46336670	5110	5110	5110	5110	0
70	20240110	184700	46336670	5110	5110	5110	5110	0
71	20240110	184600	46336670	5110	5110	5110	5110	0
72	20240110	184500	46336670	5110	5110	5110	5110	0
73	20240110	184400	46336670	5110	5110	5110	5110	0
74	20240110	184300	46336670	5110	5110	5110	5110	0
75	20240110	184200	46336670	5110	5110	5110	5110	0
76	20240110	184100	46336670	5110	5110	5110	5110	0
77	20240110	184000	46336670	5110	5110	5110	5110	0
78	20240110	183900	46336670	5110	5110	5110	5110	0
79	20240110	183800	46336670	5110	5110	5110	5110	0
80	20240110	183700	46336670	5110	5110	5110	5110	0
81	20240110	183600	46336670	5110	5110	5110	5110	0
82	20240110	183500	46336670	5110	5110	5110	5110	0
83	20240110	183400	46336670	5110	5110	5110	5110	0
84	20240110	183300	46336670	5110	5110	5110	5110	0
85	20240110	183200	46336670	5110	5110	5110	5110	0
86	20240110	183100	46336670	5110	5110	5110	5110	0
87	20240110	183000	46336670	5110	5110	5110	5110	0
88	20240110	182900	46336670	5110	5110	5110	5110	0
89	20240110	182800	46336670	5110	5110	5110	5110	0
90	20240110	182700	46336670	5110	5110	5110	5110	0
91	20240110	182600	46336670	5110	5110	5110	5110	0
92	20240110	182500	46336670	5110	5110	5110	5110	299
93	20240110	182400	46336670	5110	5110	5110	5110	0
94	20240110	182300	46336670	5110	5110	5110	5110	0
95	20240110	182200	46336670	5110	5110	5110	5110	0
96	20240110	182100	46336670	5110	5110	5110	5110	0
97	20240110	182000	46336670	5110	5110	5110	5110	0
98	20240110	181900	46336670	5110	5110	5110	5110	0
99	20240110	181800	46336670	5110	5110	5110	5110	0
100	20240110	181700	46336670	5110	5110	5110	5110	0
101	20240110	181600	46336670	5110	5110	5110	5110	0
102	20240110	181500	46336670	5110	5110	5110	5110	0
103	20240110	181400	46336670	5110	5110	5110	5110	0
104	20240110	181300	46336670	5110	5110	5110	5110	0
105	20240110	181200	46336670	5110	5110	5110	5110	0
106	20240110	181100	46336670	5110	5110	5110	5110	0
107	20240110	181000	46336670	5110	5110	5110	5110	0
108	20240110	180900	46336670	5110	5110	5110	5110	0
109	20240110	180800	46336670	5110	5110	5110	5110	0
110	20240110	180700	46336670	5110	5110	5110	5110	0
111	20240110	180600	46336670	5110	5110	5110	5110	0
112	20240110	180500	46336670	5110	5110	5110	5110	0
113	20240110	180400	46336670	5110	5110	5110	5110	0
114	20240110	180300	46336670	5110	5110	5110	5110	0
115	20240110	180200	46336670	5110	5110	5110	5110	0
116	20240110	180100	46336670	5110	5110	5110	5110	0
117	20240110	180000	46336670	5110	5110	5110	5110	0
118	20240110	175900	46336670	5110	5110	5110	5110	0
119	20240110	175800	46336670	5110	5110	5110	5110	0
120	20240110	175700	46336670	5110	5110	5110	5110	0
121	20240110	175600	46336670	5110	5110	5110	5110	0
122	20240110	175500	46336670	5110	5110	5110	5110	299
123	20240110	175400	46336670	5110	5110	5110	5110	0
124	20240110	175300	46336670	5110	5110	5110	5110	0
125	20240110	175200	46336670	5110	5110	5110	5110	0
126	20240110	175100	46336670	5110	5110	5110	5110	0
127	20240110	175000	46336670	5110	5110	5110	5110	0
128	20240110	174900	46336670	5110	5110	5110	5110	0
129	20240110	174800	46336670	5110	5110	5110	5110	0
130	20240110	174700	46336670	5110	5110	5110	5110	0
131	20240110	174600	46336670	5110	5110	5110	5110	0
132	20240110	174500	46336670	5110	5110	5110	5110	0
133	20240110	174400	46336670	5110	5110	5110	5110	0
134	20240110	174300	46336670	5110	5110	5110	5110	0
135	20240110	174200	46336670	5110	5110	5110	5110	0
136	20240110	174100	46336670	5110	5110	5110	5110	0
137	20240110	174000	46336670	5110	5110	5110	5110	0
138	20240110	173900	46336670	5110	5110	5110	5110	0
139	20240110	173800	46336670	5110	5110	5110	5110	0
140	20240110	173700	46336670	5110	5110	5110	5110	0
141	20240110	173600	46336670	5110	5110	5110	5110	0
142	20240110	173500	46336670	5110	5110	5110	5110	0
143	20240110	173400	46336670	5110	5110	5110	5110	0
144	20240110	173300	46336670	5110	5110	5110	5110	0
145	20240110	173200	46336670	5110	5110	5110	5110	0
146	20240110	173100	46336670	5110	5110	5110	5110	0
147	20240110	173000	46336670	5110	5110	5110	5110	0
148	20240110	172900	46336670	5110	5110	5110	5110	0
149	20240110	172800	46336670	5110	5110	5110	5110	0
150	20240110	172700	46336670	5110	5110	5110	5110	0
151	20240110	172600	46336670	5110	5110	5110	5110	0
152	20240110	172500	46336670	5110	5110	5110	5110	299
153	20240110	172400	46336670	5110	5110	5110	5110	0
154	20240110	172300	46336670	5110	5110	5110	5110	0
155	20240110	172200	46336670	5110	5110	5110	5110	0
156	20240110	172100	46336670	5110	5110	5110	5110	0
157	20240110	172000	46336670	5110	5110	5110	5110	0
158	20240110	171900	46336670	5110	5110	5110	5110	0
159	20240110	171800	46336670	5110	5110	5110	5110	0
160	20240110	171700	46336670	5110	5110	5110	5110	0
161	20240110	171600	46336670	5110	5110	5110	5110	0
162	20240110	171500	46336670	5110	5110	5110	5110	0
163	20240110	171400	46336670	5110	5110	5110	5110	0
164	20240110	171300	46336670	5110	5110	5110	5110	0
165	20240110	171200	46336670	5110	5110	5110	5110	0
166	20240110	171100	46336670	5110	5110	5110	5110	0
167	20240110	171000	46336670	5110	5110	5110	5110	0
168	20240110	170900	46336670	5110	5110	5110	5110	0
169	20240110	170800	46336670	5110	5110	5110	5110	0
170	20240110	170700	46336670	5110	5110	5110	5110	0
171	20240110	170600	46336670	5110	5110	5110	5110	0
172	20240110	170500	46336670	5110	5110	5110	5110	0
173	20240110	170400	46336670	5110	5110	5110	5110	0
174	20240110	170300	46336670	5110	5110	5110	5110	0
175	20240110	170200	46336670	5110	5110	5110	5110	0
176	20240110	170100	46336670	5110	5110	5110	5110	0
177	20240110	170000	46336670	5110	5110	5110	5110	0
178	20240110	165900	46336670	5110	5110	5110	5110	0
179	20240110	165800	46336670	5110	5110	5110	5110	0
180	20240110	165700	46336670	5110	5110	5110	5110	0
181	20240110	165600	46336670	5110	5110	5110	5110	0
182	20240110	165500	46336670	5110	5110	5110	5110	299
183	20240110	165400	46336670	5110	5110	5110	5110	0
184	20240110	165300	46336670	5110	5110	5110	5110	0
185	20240110	165200	46336670	5110	5110	5110	5110	0
186	20240110	165100	46336670	5110	5110	5110	5110	0
187	20240110	165000	46336670	5110	5110	5110	5110	0
188	20240110	164900	46336670	5110	5110	5110	5110	0
189	20240110	164800	46336670	5110	5110	5110	5110	0
190	20240110	164700	46336670	5110	5110	5110	5110	0
191	20240110	164600	46336670	5110	5110	5110	5110	0
192	20240110	164500	46336670	5110	5110	5110	5110	0
193	20240110	164400	46336670	5110	5110	5110	5110	0
194	20240110	164300	46336670	5110	5110	5110	5110	0
195	20240110	164200	46336670	5110	5110	5110	5110	0
196	20240110	164100	46336670	5110	5110	5110	5110	0
197	20240110	164000	46336670	5110	5110	5110	5110	0
198	20240110	163900	46336670	5110	5110	5110	5110	0
199	20240110	163800	46336670	5110	5110	5110	5110	0
200	20240110	163700	46336670	5110	5110	5110	5110	0
201	20240110	163600	46336670	5110	5110	5110	5110	0
202	20240110	163500	46336670	5110	5110	5110	5110	0
203	20240110	163400	46336670	5110	5110	5110	5110	0
204	20240110	163300	46336670	5110	5110	5110	5110	0
205	20240110	163200	46336670	5110	5110	5110	5110	0
206	20240110	163100	46336670	5110	5110	5110	5110	0
207	20240110	163000	46336670	5110	5110	5110	5110	0
208	20240110	162900	46336670	5110	5110	5110	5110	0
209	20240110	162800	46336670	5110	5110	5110	5110	0
210	20240110	162700	46336670	5110	5110	5110	5110	0
211	20240110	162600	46336670	5110	5110	5110	5110	0
212	20240110	162500	46336670	5110	5110	5110	5110	299
213	20240110	162400	46336670	5110	5110	5110	5110	0
214	20240110	162300	46336670	5110	5110	5110	5110	0
215	20240110	162200	46336670	5110	5110	5110	5110	0
216	20240110	162100	46336670	5110	5110	5110	5110	0
217	20240110	162000	46336670	5110	5110	5110	5110	0
218	20240110	161900	46336670	5110	5110	5110	5110	0
219	20240110	161800	46336670	5110	5110	5110	5110	0
220	20240110	161700	46336670	5110	5110	5110	5110	0
221	20240110	161600	46336670	5110	5110	5110	5110	0
222	20240110	161500	46336670	5110	5110	5110	5110	0
223	20240110	161400	46336670	5110	5110	5110	5110	0
224	20240110	161300	46336670	5110	5110	5110	5110	0
225	20240110	161200	46336670	5110	5110	5110	5110	0
226	20240110	161100	46336670	5110	5110	5110	5110	0
227	20240110	161000	46336670	5110	5110	5110	5110	0
228	20240110	160900	46336670	5110	5110	5110	5110	0
229	20240110	160800	46336670	5110	5110	5110	5110	0
230	20240110	160700	46336670	5110	5110	5110	5110	0
231	20240110	160600	46336670	5110	5110	5110	5110	0
232	20240110	160500	46336670	5110	5110	5110	5110	0
233	20240110	160400	46336670	5110	5110	5110	5110	0
234	20240110	160300	46336670	5110	5110	5110	5110	0
235	20240110	160200	46336670	5110	5110	5110	5110	0
236	20240110	160100	46336670	5110	5110	5110	5110	0
237	20240110	160000	46336670	5110	5110	5110	5110	0
238	20240110	155900	46336670	5110	5110	5110	5110	0
239	20240110	155800	46336670	5110	5110	5110	5110	0
240	20240110	155700	46336670	5110	5110	5110	5110	0
241	20240110	155600	46336670	5110	5110	5110	5110	0
242	20240110	155500	46336670	5110	5110	5110	5110	299
243	20240110	155400	46336670	5110	5110	5110	5110	0
244	20240110	155300	46336670	5110	5110	5110	5110	0
245	20240110	155200	46336670	5110	5110	5110	5110	0
246	20240110	155100	46336670	5110	5110	5110	5110	0
247	20240110	155000	46336670	5110	5110	5110	5110	0
248	20240110	154900	46336670	5110	5110	5110	5110	0
249	20240110	154800	46336670	5110	5110	5110	5110	0
250	20240110	154700	46336670	5110	5110	5110	5110	0
251	20240110	154600	46336670	5110	5110	5110	5110	0
252	20240110	154500	46336670	5110	5110	5110	5110	0
253	20240110	154400	46336670	5110	5110	5110	5110	0
254	20240110	154300	46336670	5110	5110	5110	5110	0
255	20240110	154200	46336670	5110	5110	5110	5110	0
256	20240110	154100	46336670	5110	5110	5110	5110	0
257	20240110	154000	46336670	5110	5110	5110	5110	0
258	20240110	153900	46336670	5110	5110	5110	5110	0
259	20240110	153800	46336670	5110	5110	5110	5110	0
260	20240110	153700	46336670	5110	5110	5110	5110	0
261	20240110	153600	46336670	5110	5110	5110	5110	0
262	20240110	153500	46336670	5110	5110	5110	5110	0
263	20240110	153400	46336670	5110	5110	5110	5110	0
264	20240110	153300	46336670	5110	5110	5110	5110	0
265	20240110	153200	46336670	5110	5110	5110	5110	0
266	20240110	153100	46336670	5110	5110	5110	5110	0
267	20240110	153000	46336670	5110	5110	5110	5110	299
268	20240110	152900	44808780	5090	5090	5090	5090	0
269	20240110	152800	44808780	5090	5090	5090	5090	0
270	20240110	152700	44808780	5090	5090	5090	5090	0
271	20240110	152600	44808780	5090	5090	5090	5090	0
272	20240110	152500	44808780	5090	5090	5090	5090	0
273	20240110	152400	44808780	5090	5090	5090	5090	0
274	20240110	152300	44808780	5090	5090	5090	5090	0
275	20240110	152200	44808780	5090	5090	5090	5090	0
276	20240110	152100	44808780	5090	5090	5090	5090	0
277	20240110	152000	44808780	5090	5090	5090	5090	0
278	20240110	151900	44808780	5090	5090	5090	5090	0
279	20240110	151800	44808780	5090	5090	5090	5090	2
280	20240110	151700	44798600	5090	5090	5090	5090	0
281	20240110	151600	44798600	5090	5090	5090	5090	0
282	20240110	151500	44798600	5090	5090	5090	5090	0
283	20240110	151400	44798600	5090	5090	5090	5090	0
284	20240110	151300	44798600	5090	5090	5090	5090	197
285	20240110	151200	43795870	5090	5090	5090	5090	0
286	20240110	151100	43795870	5090	5090	5090	5090	0
287	20240110	151000	43795870	5090	5090	5090	5090	0
288	20240110	150900	43795870	5090	5090	5090	5090	0
289	20240110	150800	43795870	5090	5090	5090	5090	25
290	20240110	150700	43668620	5080	5080	5080	5080	0
291	20240110	150600	43668620	5080	5080	5080	5080	0
292	20240110	150500	43668620	5080	5080	5080	5080	0
293	20240110	150400	43668620	5080	5080	5080	5080	0
294	20240110	150300	43668620	5080	5080	5080	5080	0
295	20240110	150200	43668620	5080	5080	5080	5080	0
296	20240110	150100	43668620	5080	5080	5080	5080	0
297	20240110	150000	43668620	5080	5080	5080	5080	0
298	20240110	145900	43668620	5080	5080	5080	5080	0
299	20240110	145800	43668620	5080	5080	5080	5080	0
300	20240110	145700	43668620	5080	5080	5080	5080	0
301	20240110	145600	43668620	5080	5080	5080	5080	0
302	20240110	145500	43668620	5080	5080	5080	5080	0
303	20240110	145400	43668620	5080	5080	5080	5080	0
304	20240110	145300	43668620	5080	5080	5080	5080	71
305	20240110	145200	43307940	5080	5080	5080	5080	0
306	20240110	145100	43307940	5080	5080	5080	5080	0
307	20240110	145000	43307940	5080	5080	5080	5080	0
308	20240110	144900	43307940	5080	5080	5080	5080	0
309	20240110	144800	43307940	5080	5080	5080	5080	0
310	20240110	144700	43307940	5080	5080	5080	5080	0
311	20240110	144600	43307940	5080	5080	5080	5080	0
312	20240110	144500	43307940	5080	5080	5080	5080	52
313	20240110	144400	43043780	5090	5090	5090	5090	0
314	20240110	144300	43043780	5090	5090	5090	5090	0
315	20240110	144200	43043780	5090	5090	5090	5090	0
316	20240110	144100	43043780	5090	5090	5090	5090	0
317	20240110	144000	43043780	5090	5090	5090	5090	0
318	20240110	143900	43043780	5090	5090	5090	5090	0
319	20240110	143800	43043780	5090	5090	5090	5090	0
320	20240110	143700	43043780	5090	5090	5090	5090	0
321	20240110	143600	43043780	5090	5090	5090	5090	0
322	20240110	143500	43043780	5090	5090	5090	5090	2
323	20240110	143400	43033600	5090	5090	5090	5090	18
324	20240110	143300	42941980	5080	5080	5080	5080	0
325	20240110	143200	42941980	5080	5080	5080	5080	0
326	20240110	143100	42941980	5080	5080	5080	5080	0
327	20240110	143000	42941980	5080	5080	5080	5080	6
328	20240110	142900	42911500	5080	5080	5080	5080	0
329	20240110	142800	42911500	5080	5080	5080	5080	0
330	20240110	142700	42911500	5080	5080	5080	5080	0
331	20240110	142600	42911500	5080	5080	5080	5080	0
332	20240110	142500	42911500	5080	5080	5080	5080	0
333	20240110	142400	42911500	5080	5080	5080	5080	0
334	20240110	142300	42911500	5080	5080	5080	5080	0
335	20240110	142200	42911500	5080	5080	5080	5080	0
336	20240110	142100	42911500	5080	5080	5080	5080	1
337	20240110	142000	42906420	5080	5080	5080	5080	0
338	20240110	141900	42906420	5080	5080	5080	5080	0
339	20240110	141800	42906420	5080	5080	5080	5080	0
340	20240110	141700	42906420	5080	5080	5080	5080	0
341	20240110	141600	42906420	5080	5080	5080	5080	0
342	20240110	141500	42906420	5080	5080	5080	5080	0
343	20240110	141400	42906420	5080	5080	5080	5080	0
344	20240110	141300	42906420	5080	5080	5080	5080	98
345	20240110	141200	42408580	5090	5090	5090	5090	0
346	20240110	141100	42408580	5090	5090	5090	5090	0
347	20240110	141000	42408580	5090	5090	5090	5090	0
348	20240110	140900	42408580	5090	5090	5090	5090	0
349	20240110	140800	42408580	5090	5090	5090	5090	0
350	20240110	140700	42408580	5090	5090	5090	5090	19
351	20240110	140600	42311870	5090	5090	5090	5090	0
352	20240110	140500	42311870	5090	5090	5090	5090	0
353	20240110	140400	42311870	5090	5090	5090	5090	0
354	20240110	140300	42311870	5090	5090	5090	5090	0
355	20240110	140200	42311870	5090	5090	5090	5090	0
356	20240110	140100	42311870	5090	5090	5090	5090	0
357	20240110	140000	42311870	5090	5090	5090	5090	24
358	20240110	135900	42189710	5090	5090	5090	5090	0
359	20240110	135800	42189710	5090	5090	5090	5090	7
360	20240110	135700	42154080	5100	5100	5100	5100	0
361	20240110	135600	42154080	5100	5100	5100	5100	0
362	20240110	135500	42154080	5100	5100	5100	5100	0
363	20240110	135400	42154080	5100	5100	5100	5100	0
364	20240110	135300	42154080	5100	5100	5100	5100	0
365	20240110	135200	42154080	5100	5100	5100	5100	0
366	20240110	135100	42154080	5100	5100	5100	5100	0
367	20240110	135000	42154080	5100	5100	5100	5100	0
368	20240110	134900	42154080	5100	5100	5100	5100	0
369	20240110	134800	42154080	5100	5100	5100	5100	0
370	20240110	134700	42154080	5100	5100	5100	5100	0
371	20240110	134600	42154080	5100	5100	5100	5100	0
372	20240110	134500	42154080	5100	5100	5100	5100	0
373	20240110	134400	42154080	5100	5100	5100	5100	0
374	20240110	134300	42154080	5100	5100	5100	5100	0
375	20240110	134200	42154080	5100	5100	5100	5100	82
376	20240110	134100	41735880	5100	5100	5100	5100	1000
377	20240110	134000	36635880	5100	5100	5100	5100	1082
378	20240110	133900	31117680	5100	5100	5100	5100	0
379	20240110	133800	31117680	5100	5100	5100	5100	0
380	20240110	133700	31117680	5100	5100	5100	5100	0
381	20240110	133600	31117680	5100	5100	5100	5100	0
382	20240110	133500	31117680	5100	5100	5100	5100	1
383	20240110	133400	31112580	5080	5080	5080	5080	0
384	20240110	133300	31112580	5080	5080	5080	5080	0
385	20240110	133200	31112580	5080	5080	5080	5080	0
386	20240110	133100	31112580	5080	5080	5080	5080	0
387	20240110	133000	31112580	5080	5080	5080	5080	0
388	20240110	132900	31112580	5080	5080	5080	5080	0
389	20240110	132800	31112580	5080	5080	5080	5080	0
390	20240110	132700	31112580	5080	5080	5080	5080	0
391	20240110	132600	31112580	5080	5080	5080	5080	7
392	20240110	132500	31077020	5090	5090	5090	5090	0
393	20240110	132400	31077020	5090	5090	5090	5090	0
394	20240110	132300	31077020	5090	5090	5090	5090	0
395	20240110	132200	31077020	5090	5090	5090	5090	0
396	20240110	132100	31077020	5090	5090	5090	5090	32
397	20240110	132000	30914140	5080	5080	5080	5080	1
398	20240110	131900	30909060	5080	5080	5080	5080	0
399	20240110	131800	30909060	5080	5080	5080	5080	0
400	20240110	131700	30909060	5080	5080	5080	5080	0
401	20240110	131600	30909060	5080	5080	5080	5080	47
402	20240110	131500	30670300	5080	5080	5080	5080	0
403	20240110	131400	30670300	5080	5080	5080	5080	0
404	20240110	131300	30670300	5080	5080	5080	5080	0
405	20240110	131200	30670300	5080	5080	5080	5080	0
406	20240110	131100	30670300	5080	5080	5080	5080	0
407	20240110	131000	30670300	5080	5080	5080	5080	0
408	20240110	130900	30670300	5080	5080	5080	5080	0
409	20240110	130800	30670300	5080	5080	5080	5080	0
410	20240110	130700	30670300	5080	5080	5080	5080	0
411	20240110	130600	30670300	5080	5080	5080	5080	0
412	20240110	130500	30670300	5080	5080	5080	5080	0
413	20240110	130400	30670300	5080	5080	5080	5080	0
414	20240110	130300	30670300	5080	5080	5080	5080	0
415	20240110	130200	30670300	5080	5080	5080	5080	0
416	20240110	130100	30670300	5080	5080	5080	5080	0
417	20240110	130000	30670300	5080	5080	5080	5080	0
418	20240110	125900	30670300	5080	5080	5080	5080	20
419	20240110	125800	30568700	5080	5080	5080	5080	0
420	20240110	125700	30568700	5080	5080	5080	5080	0
421	20240110	125600	30568700	5080	5080	5080	5080	0
422	20240110	125500	30568700	5080	5080	5080	5080	0
423	20240110	125400	30568700	5080	5080	5080	5080	7
424	20240110	125300	30533140	5080	5080	5080	5080	0
425	20240110	125200	30533140	5080	5080	5080	5080	0
426	20240110	125100	30533140	5080	5080	5080	5080	0
427	20240110	125000	30533140	5080	5080	5080	5080	0
428	20240110	124900	30533140	5080	5080	5080	5080	0
429	20240110	124800	30533140	5080	5080	5080	5080	0
430	20240110	124700	30533140	5080	5080	5080	5080	0
431	20240110	124600	30533140	5080	5080	5080	5080	0
432	20240110	124500	30533140	5080	5080	5080	5080	0
433	20240110	124400	30533140	5080	5080	5080	5080	0
434	20240110	124300	30533140	5080	5080	5080	5080	0
435	20240110	124200	30533140	5080	5080	5080	5080	0
436	20240110	124100	30533140	5080	5080	5080	5080	0
437	20240110	124000	30533140	5080	5080	5080	5080	0
438	20240110	123900	30533140	5080	5080	5080	5080	0
439	20240110	123800	30533140	5080	5080	5080	5080	0
440	20240110	123700	30533140	5080	5080	5080	5080	10
441	20240110	123600	30482340	5080	5080	5080	5080	0
442	20240110	123500	30482340	5080	5080	5080	5080	0
443	20240110	123400	30482340	5080	5080	5080	5080	5
444	20240110	123300	30456940	5080	5080	5080	5080	0
445	20240110	123200	30456940	5080	5080	5080	5080	0
446	20240110	123100	30456940	5080	5080	5080	5080	0
447	20240110	123000	30456940	5080	5080	5080	5080	47
448	20240110	122900	30218180	5080	5080	5080	5080	0
449	20240110	122800	30218180	5080	5080	5080	5080	0
450	20240110	122700	30218180	5080	5080	5080	5080	0
451	20240110	122600	30218180	5080	5080	5080	5080	0
452	20240110	122500	30218180	5080	5080	5080	5080	0
453	20240110	122400	30218180	5080	5080	5080	5080	0
454	20240110	122300	30218180	5080	5080	5080	5080	0
455	20240110	122200	30218180	5080	5070	5080	5070	10
456	20240110	122100	30167450	5070	5070	5070	5070	7
457	20240110	122000	30131960	5080	5080	5080	5080	0
458	20240110	121900	30131960	5080	5080	5080	5080	0
459	20240110	121800	30131960	5080	5080	5080	5080	0
460	20240110	121700	30131960	5080	5080	5080	5080	0
461	20240110	121600	30131960	5080	5080	5080	5080	0
462	20240110	121500	30131960	5080	5080	5080	5080	0
463	20240110	121400	30131960	5080	5080	5080	5080	0
464	20240110	121300	30131960	5080	5080	5080	5080	0
465	20240110	121200	30131960	5080	5080	5080	5080	100
466	20240110	121100	29623960	5080	5080	5080	5080	0
467	20240110	121000	29623960	5080	5080	5080	5080	0
468	20240110	120900	29623960	5080	5080	5080	5080	0
469	20240110	120800	29623960	5080	5080	5080	5080	12
470	20240110	120700	29563000	5070	5070	5070	5070	0
471	20240110	120600	29563000	5070	5070	5070	5070	0
472	20240110	120500	29563000	5070	5070	5070	5070	0
473	20240110	120400	29563000	5070	5070	5070	5070	0
474	20240110	120300	29563000	5070	5070	5070	5070	0
475	20240110	120200	29563000	5070	5070	5070	5070	0
476	20240110	120100	29563000	5070	5070	5070	5070	0
477	20240110	120000	29563000	5070	5070	5070	5070	0
478	20240110	115900	29563000	5070	5070	5070	5070	0
479	20240110	115800	29563000	5070	5070	5070	5070	0
480	20240110	115700	29563000	5070	5070	5070	5070	0
481	20240110	115600	29563000	5070	5070	5070	5070	0
482	20240110	115500	29563000	5070	5070	5070	5070	0
483	20240110	115400	29563000	5070	5070	5070	5070	0
484	20240110	115300	29563000	5070	5070	5070	5070	0
485	20240110	115200	29563000	5070	5070	5070	5070	0
486	20240110	115100	29563000	5070	5070	5070	5070	0
487	20240110	115000	29563000	5070	5070	5070	5070	7
488	20240110	114900	29527510	5080	5080	5080	5080	1
489	20240110	114800	29522430	5080	5080	5080	5080	0
490	20240110	114700	29522430	5080	5080	5080	5080	0
491	20240110	114600	29522430	5080	5080	5080	5080	0
492	20240110	114500	29522430	5080	5080	5080	5080	0
493	20240110	114400	29522430	5080	5080	5080	5080	0
494	20240110	114300	29522430	5080	5080	5080	5080	0
495	20240110	114200	29522430	5080	5080	5080	5080	0
496	20240110	114100	29522430	5080	5080	5080	5080	0
497	20240110	114000	29522430	5080	5080	5080	5080	1
498	20240110	113900	29517350	5080	5080	5080	5080	0
499	20240110	113800	29517350	5080	5080	5080	5080	0
500	20240110	113700	29517350	5080	5080	5080	5080	0
501	20240110	113600	29517350	5080	5080	5080	5080	0
502	20240110	113500	29517350	5080	5080	5080	5080	0
503	20240110	113400	29517350	5080	5080	5080	5080	0
504	20240110	113300	29517350	5080	5080	5080	5080	0
505	20240110	113200	29517350	5080	5080	5080	5080	0
506	20240110	113100	29517350	5080	5080	5080	5080	0
507	20240110	113000	29517350	5080	5080	5080	5080	0
508	20240110	112900	29517350	5080	5080	5080	5080	0
509	20240110	112800	29517350	5080	5080	5080	5080	0
510	20240110	112700	29517350	5080	5080	5080	5080	0
511	20240110	112600	29517350	5080	5080	5080	5080	21
512	20240110	112500	29410670	5090	5090	5090	5090	0
513	20240110	112400	29410670	5090	5090	5090	5090	0
514	20240110	112300	29410670	5090	5090	5090	5090	0
515	20240110	112200	29410670	5090	5090	5090	5090	185
516	20240110	112100	28469020	5070	5070	5070	5070	0
517	20240110	112000	28469020	5070	5070	5070	5070	0
518	20240110	111900	28469020	5070	5070	5070	5070	0
519	20240110	111800	28469020	5070	5070	5070	5070	7
520	20240110	111700	28433530	5090	5090	5090	5090	0
521	20240110	111600	28433530	5090	5090	5090	5090	0
522	20240110	111500	28433530	5090	5090	5090	5090	0
523	20240110	111400	28433530	5090	5090	5090	5090	0
524	20240110	111300	28433530	5090	5090	5090	5090	0
525	20240110	111200	28433530	5090	5090	5090	5090	0
526	20240110	111100	28433530	5090	5090	5090	5090	0
527	20240110	111000	28433530	5090	5090	5090	5090	0
528	20240110	110900	28433530	5090	5090	5090	5090	0
529	20240110	110800	28433530	5090	5090	5090	5090	0
530	20240110	110700	28433530	5090	5090	5090	5090	0
531	20240110	110600	28433530	5090	5090	5090	5090	1
532	20240110	110500	28428440	5080	5080	5080	5080	0
533	20240110	110400	28428440	5080	5080	5080	5080	0
534	20240110	110300	28428440	5080	5080	5080	5080	0
535	20240110	110200	28428440	5080	5080	5080	5080	0
536	20240110	110100	28428440	5080	5080	5080	5080	0
537	20240110	110000	28428440	5080	5080	5080	5080	0
538	20240110	105900	28428440	5080	5080	5080	5080	0
539	20240110	105800	28428440	5080	5080	5080	5080	0
540	20240110	105700	28428440	5080	5080	5080	5080	0
541	20240110	105600	28428440	5080	5080	5080	5080	0
542	20240110	105500	28428440	5080	5080	5080	5080	0
543	20240110	105400	28428440	5080	5080	5080	5080	0
544	20240110	105300	28428440	5080	5080	5080	5080	0
545	20240110	105200	28428440	5080	5080	5080	5080	0
546	20240110	105100	28428440	5080	5080	5080	5080	0
547	20240110	105000	28428440	5080	5080	5080	5080	0
548	20240110	104900	28428440	5080	5080	5080	5080	3
549	20240110	104800	28413200	5070	5070	5070	5070	0
550	20240110	104700	28413200	5070	5070	5070	5070	3
551	20240110	104600	28397990	5060	5070	5070	5060	307
552	20240110	104500	26844230	5070	5070	5070	5070	0
553	20240110	104400	26844230	5070	5070	5070	5070	0
554	20240110	104300	26844230	5070	5070	5070	5070	0
555	20240110	104200	26844230	5070	5070	5070	5070	0
556	20240110	104100	26844230	5070	5070	5070	5070	0
557	20240110	104000	26844230	5070	5070	5070	5070	0
558	20240110	103900	26844230	5070	5070	5070	5070	0
559	20240110	103800	26844230	5070	5070	5070	5070	0
560	20240110	103700	26844230	5070	5070	5070	5070	0
561	20240110	103600	26844230	5070	5070	5070	5070	0
562	20240110	103500	26844230	5070	5070	5070	5070	0
563	20240110	103400	26844230	5070	5070	5070	5070	0
564	20240110	103300	26844230	5070	5070	5070	5070	0
565	20240110	103200	26844230	5070	5070	5070	5070	0
566	20240110	103100	26844230	5070	5070	5070	5070	0
567	20240110	103000	26844230	5070	5070	5070	5070	0
568	20240110	102900	26844230	5070	5070	5070	5070	0
569	20240110	102800	26844230	5070	5070	5070	5070	0
570	20240110	102700	26844230	5070	5070	5070	5070	0
571	20240110	102600	26844230	5070	5070	5070	5070	0
572	20240110	102500	26844230	5070	5070	5070	5070	0
573	20240110	102400	26844230	5070	5070	5070	5070	0
574	20240110	102300	26844230	5070	5070	5070	5070	0
575	20240110	102200	26844230	5070	5070	5070	5070	0
576	20240110	102100	26844230	5070	5070	5070	5070	0
577	20240110	102000	26844230	5070	5070	5070	5070	0
578	20240110	101900	26844230	5070	5070	5070	5070	0
579	20240110	101800	26844230	5070	5070	5070	5070	0
580	20240110	101700	26844230	5070	5070	5070	5070	0
581	20240110	101600	26844230	5070	5070	5070	5070	0
582	20240110	101500	26844230	5070	5070	5070	5070	10
583	20240110	101400	26793530	5070	5100	5100	5070	7
584	20240110	101300	26758000	5110	5110	5110	5110	0
585	20240110	101200	26758000	5110	5110	5110	5110	0
586	20240110	101100	26758000	5110	5110	5110	5110	0
587	20240110	101000	26758000	5110	5110	5110	5110	0
588	20240110	100900	26758000	5110	5110	5110	5110	0
589	20240110	100800	26758000	5110	5110	5110	5110	0
590	20240110	100700	26758000	5110	5110	5110	5110	0
591	20240110	100600	26758000	5110	5110	5110	5110	0
592	20240110	100500	26758000	5110	5110	5110	5110	0
593	20240110	100400	26758000	5110	5110	5110	5110	0
594	20240110	100300	26758000	5110	5110	5110	5110	0
595	20240110	100200	26758000	5110	5110	5110	5110	0
596	20240110	100100	26758000	5110	5110	5110	5110	0
597	20240110	100000	26758000	5110	5110	5110	5110	0
598	20240110	095900	26758000	5110	5110	5110	5110	0
599	20240110	095800	26758000	5110	5110	5110	5110	0
600	20240110	095700	26758000	5110	5110	5110	5110	0
601	20240110	095600	26758000	5110	5110	5110	5110	0
602	20240110	095500	26758000	5110	5110	5110	5110	374
603	20240110	095400	24846860	5120	5120	5120	5120	14
604	20240110	095300	24775180	5120	5120	5120	5120	0
605	20240110	095200	24775180	5120	5120	5120	5120	1079
606	20240110	095100	19250700	5110	5110	5110	5110	0
607	20240110	095000	19250700	5110	5110	5110	5110	0
608	20240110	094900	19250700	5110	5110	5110	5110	0
609	20240110	094800	19250700	5110	5110	5110	5110	0
610	20240110	094700	19250700	5110	5110	5110	5110	0
611	20240110	094600	19250700	5110	5110	5110	5110	0
612	20240110	094500	19250700	5110	5110	5110	5110	0
613	20240110	094400	19250700	5110	5110	5110	5110	0
614	20240110	094300	19250700	5110	5110	5110	5110	92
615	20240110	094200	18780580	5100	5100	5100	5100	7
616	20240110	094100	18744880	5100	5100	5100	5100	0
617	20240110	094000	18744880	5100	5100	5100	5100	0
618	20240110	093900	18744880	5100	5100	5100	5100	0
619	20240110	093800	18744880	5100	5100	5100	5100	0
620	20240110	093700	18744880	5100	5100	5100	5100	0
621	20240110	093600	18744880	5100	5100	5100	5100	0
622	20240110	093500	18744880	5100	5100	5100	5100	73
623	20240110	093400	18372580	5090	5090	5090	5090	3
624	20240110	093300	18357310	5120	5120	5120	5120	0
625	20240110	093200	18357310	5120	5120	5120	5120	0
626	20240110	093100	18357310	5120	5120	5120	5120	0
627	20240110	093000	18357310	5120	5120	5120	5120	19
628	20240110	092900	18260030	5090	5090	5090	5090	0
629	20240110	092800	18260030	5090	5090	5090	5090	0
630	20240110	092700	18260030	5090	5090	5090	5090	0
631	20240110	092600	18260030	5090	5090	5090	5090	0
632	20240110	092500	18260030	5090	5090	5090	5090	0
633	20240110	092400	18260030	5090	5090	5090	5090	0
634	20240110	092300	18260030	5090	5090	5090	5090	0
635	20240110	092200	18260030	5090	5090	5090	5090	0
636	20240110	092100	18260030	5090	5090	5090	5090	0
637	20240110	092000	18260030	5090	5090	5090	5090	0
638	20240110	091900	18260030	5090	5090	5090	5090	0
639	20240110	091800	18260030	5090	5090	5090	5090	0
640	20240110	091700	18260030	5090	5090	5090	5090	376
641	20240110	091600	16346190	5090	5090	5090	5090	0
642	20240110	091500	16346190	5090	5090	5090	5090	0
643	20240110	091400	16346190	5090	5090	5090	5090	0
644	20240110	091300	16346190	5090	5090	5090	5090	0
645	20240110	091200	16346190	5090	5090	5090	5090	0
646	20240110	091100	16346190	5090	5090	5090	5090	0
647	20240110	091000	16346190	5090	5090	5090	5090	1430
648	20240110	090900	9067490	5040	5040	5040	5040	0
649	20240110	090800	9067490	5040	5040	5040	5040	0
650	20240110	090700	9067490	5040	5040	5040	5040	0
651	20240110	090600	9067490	5040	5040	5040	5040	0
652	20240110	090500	9067490	5040	5040	5040	5040	0
653	20240110	090400	9067490	5040	5040	5040	5040	70
654	20240110	090300	8714690	5040	5040	5040	5040	0
655	20240110	090200	8714690	5040	5080	5080	5040	200
656	20240110	090100	7701170	5090	5090	5090	5090	40
657	20240110	090000	7497570	5090	5090	5090	5090	1473