KissMeData/054410/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	193700	161845570	5040	5040	5040	5040	286
3	20240110	193600	161845570	5040	5040	5040	5040	0
4	20240110	193500	161845570	5040	5040	5040	5040	0
5	20240110	193400	161845570	5040	5040	5040	5040	0
6	20240110	193300	161845570	5040	5040	5040	5040	0
7	20240110	193200	161845570	5040	5040	5040	5040	0
8	20240110	193100	161845570	5040	5040	5040	5040	0
9	20240110	193000	161845570	5040	5040	5040	5040	0
10	20240110	192900	161845570	5040	5040	5040	5040	0
11	20240110	192800	161845570	5040	5040	5040	5040	0
12	20240110	192700	161845570	5040	5040	5040	5040	0
13	20240110	192600	161845570	5040	5040	5040	5040	0
14	20240110	192500	161845570	5040	5040	5040	5040	0
15	20240110	192400	161845570	5040	5040	5040	5040	0
16	20240110	192300	161845570	5040	5040	5040	5040	0
17	20240110	192200	161845570	5040	5040	5040	5040	0
18	20240110	192100	161845570	5040	5040	5040	5040	0
19	20240110	192000	161845570	5040	5040	5040	5040	0
20	20240110	191900	161845570	5040	5040	5040	5040	0
21	20240110	191800	161845570	5040	5040	5040	5040	0
22	20240110	191700	161845570	5040	5040	5040	5040	0
23	20240110	191600	161845570	5040	5040	5040	5040	0
24	20240110	191500	161845570	5040	5040	5040	5040	0
25	20240110	191400	161845570	5040	5040	5040	5040	0
26	20240110	191300	161845570	5040	5040	5040	5040	0
27	20240110	191200	161845570	5040	5040	5040	5040	0
28	20240110	191100	161845570	5040	5040	5040	5040	0
29	20240110	191000	161845570	5040	5040	5040	5040	0
30	20240110	190900	161845570	5040	5040	5040	5040	0
31	20240110	190800	161845570	5040	5040	5040	5040	0
32	20240110	190700	161845570	5040	5040	5040	5040	286
33	20240110	190600	161845570	5040	5040	5040	5040	0
34	20240110	190500	161845570	5040	5040	5040	5040	0
35	20240110	190400	161845570	5040	5040	5040	5040	0
36	20240110	190300	161845570	5040	5040	5040	5040	0
37	20240110	190200	161845570	5040	5040	5040	5040	0
38	20240110	190100	161845570	5040	5040	5040	5040	0
39	20240110	190000	161845570	5040	5040	5040	5040	0
40	20240110	185900	161845570	5040	5040	5040	5040	0
41	20240110	185800	161845570	5040	5040	5040	5040	0
42	20240110	185700	161845570	5040	5040	5040	5040	0
43	20240110	185600	161845570	5040	5040	5040	5040	0
44	20240110	185500	161845570	5040	5040	5040	5040	0
45	20240110	185400	161845570	5040	5040	5040	5040	0
46	20240110	185300	161845570	5040	5040	5040	5040	0
47	20240110	185200	161845570	5040	5040	5040	5040	0
48	20240110	185100	161845570	5040	5040	5040	5040	0
49	20240110	185000	161845570	5040	5040	5040	5040	0
50	20240110	184900	161845570	5040	5040	5040	5040	0
51	20240110	184800	161845570	5040	5040	5040	5040	0
52	20240110	184700	161845570	5040	5040	5040	5040	0
53	20240110	184600	161845570	5040	5040	5040	5040	0
54	20240110	184500	161845570	5040	5040	5040	5040	0
55	20240110	184400	161845570	5040	5040	5040	5040	0
56	20240110	184300	161845570	5040	5040	5040	5040	0
57	20240110	184200	161845570	5040	5040	5040	5040	0
58	20240110	184100	161845570	5040	5040	5040	5040	0
59	20240110	184000	161845570	5040	5040	5040	5040	0
60	20240110	183900	161845570	5040	5040	5040	5040	0
61	20240110	183800	161845570	5040	5040	5040	5040	0
62	20240110	183700	161845570	5040	5040	5040	5040	286
63	20240110	183600	161845570	5040	5040	5040	5040	0
64	20240110	183500	161845570	5040	5040	5040	5040	0
65	20240110	183400	161845570	5040	5040	5040	5040	0
66	20240110	183300	161845570	5040	5040	5040	5040	0
67	20240110	183200	161845570	5040	5040	5040	5040	0
68	20240110	183100	161845570	5040	5040	5040	5040	0
69	20240110	183000	161845570	5040	5040	5040	5040	0
70	20240110	182900	161845570	5040	5040	5040	5040	0
71	20240110	182800	161845570	5040	5040	5040	5040	0
72	20240110	182700	161845570	5040	5040	5040	5040	0
73	20240110	182600	161845570	5040	5040	5040	5040	0
74	20240110	182500	161845570	5040	5040	5040	5040	0
75	20240110	182400	161845570	5040	5040	5040	5040	0
76	20240110	182300	161845570	5040	5040	5040	5040	0
77	20240110	182200	161845570	5040	5040	5040	5040	0
78	20240110	182100	161845570	5040	5040	5040	5040	0
79	20240110	182000	161845570	5040	5040	5040	5040	0
80	20240110	181900	161845570	5040	5040	5040	5040	0
81	20240110	181800	161845570	5040	5040	5040	5040	0
82	20240110	181700	161845570	5040	5040	5040	5040	0
83	20240110	181600	161845570	5040	5040	5040	5040	0
84	20240110	181500	161845570	5040	5040	5040	5040	0
85	20240110	181400	161845570	5040	5040	5040	5040	0
86	20240110	181300	161845570	5040	5040	5040	5040	0
87	20240110	181200	161845570	5040	5040	5040	5040	0
88	20240110	181100	161845570	5040	5040	5040	5040	0
89	20240110	181000	161845570	5040	5040	5040	5040	0
90	20240110	180900	161845570	5040	5040	5040	5040	0
91	20240110	180800	161845570	5040	5040	5040	5040	0
92	20240110	180700	161845570	5040	5040	5040	5040	286
93	20240110	180600	161845570	5040	5040	5040	5040	0
94	20240110	180500	161845570	5040	5040	5040	5040	0
95	20240110	180400	161845570	5040	5040	5040	5040	0
96	20240110	180300	161845570	5040	5040	5040	5040	0
97	20240110	180200	161845570	5040	5040	5040	5040	0
98	20240110	180100	161845570	5040	5040	5040	5040	0
99	20240110	180000	161845570	5040	5040	5040	5040	0
100	20240110	175900	161845570	5040	5040	5040	5040	0
101	20240110	175800	161845570	5040	5040	5040	5040	0
102	20240110	175700	161845570	5040	5040	5040	5040	0
103	20240110	175600	161845570	5040	5040	5040	5040	0
104	20240110	175500	161845570	5040	5040	5040	5040	0
105	20240110	175400	161845570	5040	5040	5040	5040	0
106	20240110	175300	161845570	5040	5040	5040	5040	0
107	20240110	175200	161845570	5040	5040	5040	5040	0
108	20240110	175100	161845570	5040	5040	5040	5040	0
109	20240110	175000	161845570	5040	5040	5040	5040	0
110	20240110	174900	161845570	5040	5040	5040	5040	0
111	20240110	174800	161845570	5040	5040	5040	5040	0
112	20240110	174700	161845570	5040	5040	5040	5040	0
113	20240110	174600	161845570	5040	5040	5040	5040	0
114	20240110	174500	161845570	5040	5040	5040	5040	0
115	20240110	174400	161845570	5040	5040	5040	5040	0
116	20240110	174300	161845570	5040	5040	5040	5040	0
117	20240110	174200	161845570	5040	5040	5040	5040	0
118	20240110	174100	161845570	5040	5040	5040	5040	0
119	20240110	174000	161845570	5040	5040	5040	5040	0
120	20240110	173900	161845570	5040	5040	5040	5040	0
121	20240110	173800	161845570	5040	5040	5040	5040	0
122	20240110	173700	161845570	5040	5040	5040	5040	286
123	20240110	173600	161845570	5040	5040	5040	5040	0
124	20240110	173500	161845570	5040	5040	5040	5040	0
125	20240110	173400	161845570	5040	5040	5040	5040	0
126	20240110	173300	161845570	5040	5040	5040	5040	0
127	20240110	173200	161845570	5040	5040	5040	5040	0
128	20240110	173100	161845570	5040	5040	5040	5040	0
129	20240110	173000	161845570	5040	5040	5040	5040	0
130	20240110	172900	161845570	5040	5040	5040	5040	0
131	20240110	172800	161845570	5040	5040	5040	5040	0
132	20240110	172700	161845570	5040	5040	5040	5040	0
133	20240110	172600	161845570	5040	5040	5040	5040	0
134	20240110	172500	161845570	5040	5040	5040	5040	0
135	20240110	172400	161845570	5040	5040	5040	5040	0
136	20240110	172300	161845570	5040	5040	5040	5040	0
137	20240110	172200	161845570	5040	5040	5040	5040	0
138	20240110	172100	161845570	5040	5040	5040	5040	0
139	20240110	172000	161845570	5040	5040	5040	5040	0
140	20240110	171900	161845570	5040	5040	5040	5040	0
141	20240110	171800	161845570	5040	5040	5040	5040	0
142	20240110	171700	161845570	5040	5040	5040	5040	0
143	20240110	171600	161845570	5040	5040	5040	5040	0
144	20240110	171500	161845570	5040	5040	5040	5040	0
145	20240110	171400	161845570	5040	5040	5040	5040	0
146	20240110	171300	161845570	5040	5040	5040	5040	0
147	20240110	171200	161845570	5040	5040	5040	5040	0
148	20240110	171100	161845570	5040	5040	5040	5040	0
149	20240110	171000	161845570	5040	5040	5040	5040	0
150	20240110	170900	161845570	5040	5040	5040	5040	0
151	20240110	170800	161845570	5040	5040	5040	5040	0
152	20240110	170700	161845570	5040	5040	5040	5040	286
153	20240110	170600	161845570	5040	5040	5040	5040	0
154	20240110	170500	161845570	5040	5040	5040	5040	0
155	20240110	170400	161845570	5040	5040	5040	5040	0
156	20240110	170300	161845570	5040	5040	5040	5040	0
157	20240110	170200	161845570	5040	5040	5040	5040	0
158	20240110	170100	161845570	5040	5040	5040	5040	0
159	20240110	170000	161845570	5040	5040	5040	5040	0
160	20240110	165900	161845570	5040	5040	5040	5040	0
161	20240110	165800	161845570	5040	5040	5040	5040	0
162	20240110	165700	161845570	5040	5040	5040	5040	0
163	20240110	165600	161845570	5040	5040	5040	5040	0
164	20240110	165500	161845570	5040	5040	5040	5040	0
165	20240110	165400	161845570	5040	5040	5040	5040	0
166	20240110	165300	161845570	5040	5040	5040	5040	0
167	20240110	165200	161845570	5040	5040	5040	5040	0
168	20240110	165100	161845570	5040	5040	5040	5040	0
169	20240110	165000	161845570	5040	5040	5040	5040	0
170	20240110	164900	161845570	5040	5040	5040	5040	0
171	20240110	164800	161845570	5040	5040	5040	5040	0
172	20240110	164700	161845570	5040	5040	5040	5040	0
173	20240110	164600	161845570	5040	5040	5040	5040	0
174	20240110	164500	161845570	5040	5040	5040	5040	0
175	20240110	164400	161845570	5040	5040	5040	5040	0
176	20240110	164300	161845570	5040	5040	5040	5040	0
177	20240110	164200	161845570	5040	5040	5040	5040	0
178	20240110	164100	161845570	5040	5040	5040	5040	0
179	20240110	164000	161845570	5040	5040	5040	5040	0
180	20240110	163900	161845570	5040	5040	5040	5040	0
181	20240110	163800	161845570	5040	5040	5040	5040	0
182	20240110	163700	161845570	5040	5040	5040	5040	286
183	20240110	163600	161845570	5040	5040	5040	5040	0
184	20240110	163500	161845570	5040	5040	5040	5040	0
185	20240110	163400	161845570	5040	5040	5040	5040	0
186	20240110	163300	161845570	5040	5040	5040	5040	0
187	20240110	163200	161845570	5040	5040	5040	5040	0
188	20240110	163100	161845570	5040	5040	5040	5040	0
189	20240110	163000	161845570	5040	5040	5040	5040	0
190	20240110	162900	161845570	5040	5040	5040	5040	0
191	20240110	162800	161845570	5040	5040	5040	5040	0
192	20240110	162700	161845570	5040	5040	5040	5040	0
193	20240110	162600	161845570	5040	5040	5040	5040	0
194	20240110	162500	161845570	5040	5040	5040	5040	0
195	20240110	162400	161845570	5040	5040	5040	5040	0
196	20240110	162300	161845570	5040	5040	5040	5040	0
197	20240110	162200	161845570	5040	5040	5040	5040	0
198	20240110	162100	161845570	5040	5040	5040	5040	0
199	20240110	162000	161845570	5040	5040	5040	5040	0
200	20240110	161900	161845570	5040	5040	5040	5040	0
201	20240110	161800	161845570	5040	5040	5040	5040	0
202	20240110	161700	161845570	5040	5040	5040	5040	0
203	20240110	161600	161845570	5040	5040	5040	5040	0
204	20240110	161500	161845570	5040	5040	5040	5040	0
205	20240110	161400	161845570	5040	5040	5040	5040	0
206	20240110	161300	161845570	5040	5040	5040	5040	0
207	20240110	161200	161845570	5040	5040	5040	5040	0
208	20240110	161100	161845570	5040	5040	5040	5040	0
209	20240110	161000	161845570	5040	5040	5040	5040	0
210	20240110	160900	161845570	5040	5040	5040	5040	0
211	20240110	160800	161845570	5040	5040	5040	5040	0
212	20240110	160700	161845570	5040	5040	5040	5040	286
213	20240110	160600	161845570	5040	5040	5040	5040	0
214	20240110	160500	161845570	5040	5040	5040	5040	0
215	20240110	160400	161845570	5040	5040	5040	5040	0
216	20240110	160300	161845570	5040	5040	5040	5040	0
217	20240110	160200	161845570	5040	5040	5040	5040	0
218	20240110	160100	161845570	5040	5040	5040	5040	0
219	20240110	160000	161845570	5040	5040	5040	5040	0
220	20240110	155900	161845570	5040	5040	5040	5040	0
221	20240110	155800	161845570	5040	5040	5040	5040	0
222	20240110	155700	161845570	5040	5040	5040	5040	0
223	20240110	155600	161845570	5040	5040	5040	5040	0
224	20240110	155500	161845570	5040	5040	5040	5040	0
225	20240110	155400	161845570	5040	5040	5040	5040	0
226	20240110	155300	161845570	5040	5040	5040	5040	0
227	20240110	155200	161845570	5040	5040	5040	5040	0
228	20240110	155100	161845570	5040	5040	5040	5040	0
229	20240110	155000	161845570	5040	5040	5040	5040	0
230	20240110	154900	161845570	5040	5040	5040	5040	0
231	20240110	154800	161845570	5040	5040	5040	5040	0
232	20240110	154700	161845570	5040	5040	5040	5040	0
233	20240110	154600	161845570	5040	5040	5040	5040	0
234	20240110	154500	161845570	5040	5040	5040	5040	0
235	20240110	154400	161845570	5040	5040	5040	5040	0
236	20240110	154300	161845570	5040	5040	5040	5040	0
237	20240110	154200	161845570	5040	5040	5040	5040	0
238	20240110	154100	161845570	5040	5040	5040	5040	0
239	20240110	154000	161845570	5040	5040	5040	5040	0
240	20240110	153900	161845570	5040	5040	5040	5040	0
241	20240110	153800	161845570	5040	5040	5040	5040	0
242	20240110	153700	161845570	5040	5040	5040	5040	286
243	20240110	153600	161845570	5040	5040	5040	5040	0
244	20240110	153500	161845570	5040	5040	5040	5040	0
245	20240110	153400	161845570	5040	5040	5040	5040	0
246	20240110	153300	161845570	5040	5040	5040	5040	0
247	20240110	153200	161845570	5040	5040	5040	5040	0
248	20240110	153100	161845570	5040	5040	5040	5040	0
249	20240110	153000	161845570	5040	5040	5040	5040	286
250	20240110	152900	160404130	5060	5060	5060	5060	0
251	20240110	152800	160404130	5060	5060	5060	5060	0
252	20240110	152700	160404130	5060	5060	5060	5060	0
253	20240110	152600	160404130	5060	5060	5060	5060	0
254	20240110	152500	160404130	5060	5060	5060	5060	0
255	20240110	152400	160404130	5060	5060	5060	5060	0
256	20240110	152300	160404130	5060	5060	5060	5060	0
257	20240110	152200	160404130	5060	5060	5060	5060	0
258	20240110	152100	160404130	5060	5060	5060	5060	0
259	20240110	152000	160404130	5060	5060	5060	5060	0
260	20240110	151900	160404130	5060	5060	5060	5060	0
261	20240110	151800	160404130	5060	5060	5060	5060	0
262	20240110	151700	160404130	5060	5060	5060	5060	0
263	20240110	151600	160404130	5060	5060	5060	5060	0
264	20240110	151500	160404130	5060	5060	5060	5060	0
265	20240110	151400	160404130	5060	5060	5060	5060	1
266	20240110	151300	160399070	5030	5030	5030	5030	360
267	20240110	151200	158588270	5050	5050	5050	5050	0
268	20240110	151100	158588270	5050	5050	5050	5050	0
269	20240110	151000	158588270	5050	5050	5050	5050	0
270	20240110	150900	158588270	5050	5050	5050	5050	615
271	20240110	150800	155482520	5050	5050	5050	5050	0
272	20240110	150700	155482520	5050	5050	5050	5050	0
273	20240110	150600	155482520	5050	5050	5050	5050	1
274	20240110	150500	155477470	5040	5040	5040	5040	0
275	20240110	150400	155477470	5040	5040	5040	5040	0
276	20240110	150300	155477470	5040	5040	5040	5040	12
277	20240110	150200	155416990	5040	5040	5040	5040	0
278	20240110	150100	155416990	5040	5040	5040	5040	0
279	20240110	150000	155416990	5040	5040	5040	5040	169
280	20240110	145900	154565230	5050	5050	5050	5050	0
281	20240110	145800	154565230	5050	5050	5050	5050	0
282	20240110	145700	154565230	5050	5050	5050	5050	0
283	20240110	145600	154565230	5050	5050	5050	5050	0
284	20240110	145500	154565230	5050	5050	5050	5050	0
285	20240110	145400	154565230	5050	5050	5050	5050	0
286	20240110	145300	154565230	5050	5050	5050	5050	0
287	20240110	145200	154565230	5050	5050	5050	5050	20
288	20240110	145100	154464230	5040	5040	5040	5040	0
289	20240110	145000	154464230	5040	5040	5040	5040	0
290	20240110	144900	154464230	5040	5040	5040	5040	0
291	20240110	144800	154464230	5040	5040	5040	5040	0
292	20240110	144700	154464230	5040	5040	5040	5040	0
293	20240110	144600	154464230	5040	5040	5040	5040	0
294	20240110	144500	154464230	5040	5040	5040	5040	0
295	20240110	144400	154464230	5040	5040	5040	5040	0
296	20240110	144300	154464230	5040	5040	5040	5040	0
297	20240110	144200	154464230	5040	5040	5040	5040	0
298	20240110	144100	154464230	5040	5040	5040	5040	0
299	20240110	144000	154464230	5040	5040	5040	5040	191
300	20240110	143900	153501590	5040	5040	5040	5040	0
301	20240110	143800	153501590	5040	5040	5040	5040	0
302	20240110	143700	153501590	5040	5040	5040	5040	1
303	20240110	143600	153496550	5050	5050	5050	5050	0
304	20240110	143500	153496550	5050	5050	5050	5050	0
305	20240110	143400	153496550	5050	5050	5050	5050	0
306	20240110	143300	153496550	5050	5050	5050	5050	0
307	20240110	143200	153496550	5050	5050	5050	5050	0
308	20240110	143100	153496550	5050	5050	5050	5050	0
309	20240110	143000	153496550	5050	5050	5050	5050	0
310	20240110	142900	153496550	5050	5050	5050	5050	0
311	20240110	142800	153496550	5050	5050	5050	5050	0
312	20240110	142700	153496550	5050	5050	5050	5050	0
313	20240110	142600	153496550	5050	5050	5050	5050	0
314	20240110	142500	153496550	5050	5050	5050	5050	0
315	20240110	142400	153496550	5050	5050	5050	5050	0
316	20240110	142300	153496550	5050	5050	5050	5050	200
317	20240110	142200	152486550	5050	5050	5050	5050	0
318	20240110	142100	152486550	5050	5050	5050	5050	0
319	20240110	142000	152486550	5050	5050	5050	5050	0
320	20240110	141900	152486550	5050	5050	5050	5050	0
321	20240110	141800	152486550	5050	5050	5050	5050	1
322	20240110	141700	152481500	5040	5040	5040	5040	0
323	20240110	141600	152481500	5040	5040	5040	5040	0
324	20240110	141500	152481500	5040	5040	5040	5040	0
325	20240110	141400	152481500	5040	5040	5040	5040	0
326	20240110	141300	152481500	5040	5040	5040	5040	0
327	20240110	141200	152481500	5040	5040	5040	5040	0
328	20240110	141100	152481500	5040	5040	5040	5040	0
329	20240110	141000	152481500	5040	5040	5040	5040	1
330	20240110	140900	152476460	5040	5040	5040	5040	0
331	20240110	140800	152476460	5040	5050	5050	5040	957
332	20240110	140700	147652680	5060	5060	5060	5060	0
333	20240110	140600	147652680	5060	5060	5060	5060	0
334	20240110	140500	147652680	5060	5060	5060	5060	0
335	20240110	140400	147652680	5060	5060	5060	5060	0
336	20240110	140300	147652680	5060	5060	5060	5060	0
337	20240110	140200	147652680	5060	5060	5060	5060	0
338	20240110	140100	147652680	5060	5060	5060	5060	0
339	20240110	140000	147652680	5060	5060	5060	5060	0
340	20240110	135900	147652680	5060	5060	5060	5060	0
341	20240110	135800	147652680	5060	5060	5060	5060	0
342	20240110	135700	147652680	5060	5060	5060	5060	0
343	20240110	135600	147652680	5060	5060	5060	5060	9
344	20240110	135500	147607140	5060	5060	5060	5060	0
345	20240110	135400	147607140	5060	5060	5060	5060	0
346	20240110	135300	147607140	5060	5060	5060	5060	0
347	20240110	135200	147607140	5060	5060	5060	5060	0
348	20240110	135100	147607140	5060	5060	5060	5060	0
349	20240110	135000	147607140	5060	5060	5060	5060	0
350	20240110	134900	147607140	5060	5060	5060	5060	0
351	20240110	134800	147607140	5060	5060	5060	5060	0
352	20240110	134700	147607140	5060	5060	5060	5060	0
353	20240110	134600	147607140	5060	5060	5060	5060	0
354	20240110	134500	147607140	5060	5060	5060	5060	0
355	20240110	134400	147607140	5060	5060	5060	5060	0
356	20240110	134300	147607140	5060	5060	5060	5060	0
357	20240110	134200	147607140	5060	5060	5060	5060	0
358	20240110	134100	147607140	5060	5060	5060	5060	0
359	20240110	134000	147607140	5060	5060	5060	5060	1
360	20240110	133900	147602080	5060	5060	5060	5060	1
361	20240110	133800	147597020	5060	5060	5060	5060	40
362	20240110	133700	147394620	5060	5060	5060	5060	0
363	20240110	133600	147394620	5060	5060	5060	5060	0
364	20240110	133500	147394620	5060	5060	5060	5060	0
365	20240110	133400	147394620	5060	5060	5060	5060	0
366	20240110	133300	147394620	5060	5060	5060	5060	0
367	20240110	133200	147394620	5060	5060	5060	5060	0
368	20240110	133100	147394620	5060	5060	5060	5060	179
369	20240110	133000	146488880	5060	5060	5060	5060	0
370	20240110	132900	146488880	5060	5060	5060	5060	0
371	20240110	132800	146488880	5060	5060	5060	5060	0
372	20240110	132700	146488880	5060	5060	5060	5060	0
373	20240110	132600	146488880	5060	5060	5060	5060	0
374	20240110	132500	146488880	5060	5060	5060	5060	0
375	20240110	132400	146488880	5060	5060	5060	5060	0
376	20240110	132300	146488880	5060	5060	5060	5060	0
377	20240110	132200	146488880	5060	5060	5060	5060	0
378	20240110	132100	146488880	5060	5060	5060	5060	0
379	20240110	132000	146488880	5060	5060	5060	5060	0
380	20240110	131900	146488880	5060	5060	5060	5060	0
381	20240110	131800	146488880	5060	5060	5060	5060	0
382	20240110	131700	146488880	5060	5060	5060	5060	0
383	20240110	131600	146488880	5060	5060	5060	5060	0
384	20240110	131500	146488880	5060	5060	5060	5060	10
385	20240110	131400	146438280	5070	5070	5070	5070	0
386	20240110	131300	146438280	5070	5070	5070	5070	0
387	20240110	131200	146438280	5070	5070	5070	5070	0
388	20240110	131100	146438280	5070	5070	5070	5070	0
389	20240110	131000	146438280	5070	5070	5070	5070	0
390	20240110	130900	146438280	5070	5070	5070	5070	0
391	20240110	130800	146438280	5070	5070	5070	5070	0
392	20240110	130700	146438280	5070	5070	5070	5070	11
393	20240110	130600	146382510	5040	5040	5040	5040	0
394	20240110	130500	146382510	5040	5040	5040	5040	0
395	20240110	130400	146382510	5040	5040	5040	5040	0
396	20240110	130300	146382510	5040	5040	5040	5040	0
397	20240110	130200	146382510	5040	5040	5040	5040	0
398	20240110	130100	146382510	5040	5040	5040	5040	0
399	20240110	130000	146382510	5040	5040	5040	5040	0
400	20240110	125900	146382510	5040	5040	5040	5040	0
401	20240110	125800	146382510	5040	5040	5040	5040	0
402	20240110	125700	146382510	5040	5040	5040	5040	0
403	20240110	125600	146382510	5040	5040	5040	5040	0
404	20240110	125500	146382510	5040	5040	5040	5040	0
405	20240110	125400	146382510	5040	5040	5040	5040	0
406	20240110	125300	146382510	5040	5040	5040	5040	0
407	20240110	125200	146382510	5040	5040	5040	5040	0
408	20240110	125100	146382510	5040	5040	5040	5040	0
409	20240110	125000	146382510	5040	5040	5040	5040	0
410	20240110	124900	146382510	5040	5040	5040	5040	0
411	20240110	124800	146382510	5040	5040	5040	5040	0
412	20240110	124700	146382510	5040	5040	5040	5040	0
413	20240110	124600	146382510	5040	5040	5040	5040	0
414	20240110	124500	146382510	5040	5040	5040	5040	0
415	20240110	124400	146382510	5040	5040	5040	5040	0
416	20240110	124300	146382510	5040	5040	5040	5040	0
417	20240110	124200	146382510	5040	5040	5040	5040	0
418	20240110	124100	146382510	5040	5040	5040	5040	1
419	20240110	124000	146377470	5040	5040	5040	5040	0
420	20240110	123900	146377470	5040	5040	5040	5040	0
421	20240110	123800	146377470	5040	5040	5040	5040	0
422	20240110	123700	146377470	5040	5040	5040	5040	0
423	20240110	123600	146377470	5040	5040	5040	5040	0
424	20240110	123500	146377470	5040	5040	5040	5040	0
425	20240110	123400	146377470	5040	5040	5040	5040	0
426	20240110	123300	146377470	5040	5040	5040	5040	1520
427	20240110	123200	138716670	5050	5050	5050	5050	0
428	20240110	123100	138716670	5050	5050	5050	5050	0
429	20240110	123000	138716670	5050	5050	5050	5050	0
430	20240110	122900	138716670	5050	5050	5050	5050	0
431	20240110	122800	138716670	5050	5050	5050	5050	0
432	20240110	122700	138716670	5050	5050	5050	5050	0
433	20240110	122600	138716670	5050	5050	5050	5050	0
434	20240110	122500	138716670	5050	5050	5050	5050	0
435	20240110	122400	138716670	5050	5050	5050	5050	0
436	20240110	122300	138716670	5050	5050	5050	5050	0
437	20240110	122200	138716670	5050	5050	5050	5050	0
438	20240110	122100	138716670	5050	5050	5050	5050	0
439	20240110	122000	138716670	5050	5050	5050	5050	0
440	20240110	121900	138716670	5050	5050	5050	5050	0
441	20240110	121800	138716670	5050	5050	5050	5050	0
442	20240110	121700	138716670	5050	5050	5050	5050	0
443	20240110	121600	138716670	5050	5050	5050	5050	0
444	20240110	121500	138716670	5050	5050	5050	5050	0
445	20240110	121400	138716670	5050	5050	5050	5050	0
446	20240110	121300	138716670	5050	5050	5050	5050	382
447	20240110	121200	136787570	5060	5060	5060	5060	0
448	20240110	121100	136787570	5060	5060	5060	5060	0
449	20240110	121000	136787570	5060	5060	5060	5060	11
450	20240110	120900	136731910	5070	5070	5070	5070	0
451	20240110	120800	136731910	5070	5070	5070	5070	0
452	20240110	120700	136731910	5070	5070	5070	5070	0
453	20240110	120600	136731910	5070	5070	5070	5070	1
454	20240110	120500	136726840	5050	5050	5050	5050	0
455	20240110	120400	136726840	5050	5050	5050	5050	0
456	20240110	120300	136726840	5050	5050	5050	5050	24
457	20240110	120200	136605640	5070	5070	5070	5070	0
458	20240110	120100	136605640	5070	5070	5070	5070	0
459	20240110	120000	136605640	5070	5070	5070	5070	0
460	20240110	115900	136605640	5070	5070	5070	5070	0
461	20240110	115800	136605640	5070	5070	5070	5070	0
462	20240110	115700	136605640	5070	5070	5070	5070	0
463	20240110	115600	136605640	5070	5070	5070	5070	0
464	20240110	115500	136605640	5070	5070	5070	5070	29
465	20240110	115400	136458610	5070	5070	5070	5070	0
466	20240110	115300	136458610	5070	5070	5070	5070	0
467	20240110	115200	136458610	5070	5070	5070	5070	0
468	20240110	115100	136458610	5070	5070	5070	5070	0
469	20240110	115000	136458610	5070	5070	5070	5070	0
470	20240110	114900	136458610	5070	5070	5070	5070	0
471	20240110	114800	136458610	5070	5070	5070	5070	0
472	20240110	114700	136458610	5070	5070	5070	5070	0
473	20240110	114600	136458610	5070	5070	5070	5070	0
474	20240110	114500	136458610	5070	5070	5070	5070	0
475	20240110	114400	136458610	5070	5070	5070	5070	0
476	20240110	114300	136458610	5070	5070	5070	5070	0
477	20240110	114200	136458610	5070	5070	5070	5070	0
478	20240110	114100	136458610	5070	5070	5070	5070	2
479	20240110	114000	136448470	5080	5080	5080	5080	0
480	20240110	113900	136448470	5080	5080	5080	5080	0
481	20240110	113800	136448470	5080	5080	5080	5080	0
482	20240110	113700	136448470	5080	5080	5080	5080	0
483	20240110	113600	136448470	5080	5080	5080	5080	0
484	20240110	113500	136448470	5080	5080	5080	5080	0
485	20240110	113400	136448470	5080	5080	5080	5080	0
486	20240110	113300	136448470	5080	5080	5080	5080	0
487	20240110	113200	136448470	5080	5080	5080	5080	0
488	20240110	113100	136448470	5080	5080	5080	5080	0
489	20240110	113000	136448470	5080	5080	5080	5080	0
490	20240110	112900	136448470	5080	5080	5080	5080	0
491	20240110	112800	136448470	5080	5080	5080	5080	0
492	20240110	112700	136448470	5080	5080	5080	5080	0
493	20240110	112600	136448470	5080	5080	5080	5080	1
494	20240110	112500	136443390	5060	5060	5060	5060	0
495	20240110	112400	136443390	5060	5060	5060	5060	0
496	20240110	112300	136443390	5060	5060	5060	5060	0
497	20240110	112200	136443390	5060	5060	5060	5060	0
498	20240110	112100	136443390	5060	5060	5060	5060	0
499	20240110	112000	136443390	5060	5060	5060	5060	0
500	20240110	111900	136443390	5060	5060	5060	5060	0
501	20240110	111800	136443390	5060	5060	5060	5060	0
502	20240110	111700	136443390	5060	5060	5060	5060	0
503	20240110	111600	136443390	5060	5060	5060	5060	0
504	20240110	111500	136443390	5060	5060	5060	5060	0
505	20240110	111400	136443390	5060	5060	5060	5060	0
506	20240110	111300	136443390	5060	5060	5060	5060	0
507	20240110	111200	136443390	5060	5060	5060	5060	0
508	20240110	111100	136443390	5060	5060	5060	5060	0
509	20240110	111000	136443390	5060	5060	5060	5060	82
510	20240110	110900	136028470	5060	5070	5070	5060	351
511	20240110	110800	134251210	5100	5100	5100	5100	0
512	20240110	110700	134251210	5100	5100	5100	5100	0
513	20240110	110600	134251210	5100	5100	5100	5100	0
514	20240110	110500	134251210	5100	5100	5100	5100	0
515	20240110	110400	134251210	5100	5100	5100	5100	0
516	20240110	110300	134251210	5100	5100	5100	5100	0
517	20240110	110200	134251210	5100	5100	5100	5100	0
518	20240110	110100	134251210	5100	5100	5100	5100	0
519	20240110	110000	134251210	5100	5080	5100	5080	3
520	20240110	105900	134235940	5070	5070	5070	5070	0
521	20240110	105800	134235940	5070	5070	5070	5070	0
522	20240110	105700	134235940	5070	5070	5070	5070	1
523	20240110	105600	134230870	5070	5070	5070	5070	0
524	20240110	105500	134230870	5070	5070	5070	5070	0
525	20240110	105400	134230870	5070	5070	5070	5070	0
526	20240110	105300	134230870	5070	5070	5070	5070	0
527	20240110	105200	134230870	5070	5070	5070	5070	1
528	20240110	105100	134225800	5100	5100	5100	5100	0
529	20240110	105000	134225800	5100	5100	5100	5100	0
530	20240110	104900	134225800	5100	5100	5100	5100	0
531	20240110	104800	134225800	5100	5100	5100	5100	0
532	20240110	104700	134225800	5100	5100	5100	5100	0
533	20240110	104600	134225800	5100	5100	5100	5100	0
534	20240110	104500	134225800	5100	5100	5100	5100	0
535	20240110	104400	134225800	5100	5100	5100	5100	0
536	20240110	104300	134225800	5100	5100	5100	5100	0
537	20240110	104200	134225800	5100	5070	5100	5070	4
538	20240110	104100	134205430	5100	5080	5100	5080	432
539	20240110	104000	132002430	5070	5070	5070	5070	0
540	20240110	103900	132002430	5070	5070	5070	5070	0
541	20240110	103800	132002430	5070	5070	5070	5070	40
542	20240110	103700	131799630	5070	5070	5070	5070	0
543	20240110	103600	131799630	5070	5060	5070	5060	62
544	20240110	103500	131485900	5060	5060	5060	5060	0
545	20240110	103400	131485900	5060	5060	5060	5060	0
546	20240110	103300	131485900	5060	5060	5060	5060	0
547	20240110	103200	131485900	5060	5060	5060	5060	0
548	20240110	103100	131485900	5060	5060	5060	5060	0
549	20240110	103000	131485900	5060	5060	5060	5060	0
550	20240110	102900	131485900	5060	5060	5060	5060	0
551	20240110	102800	131485900	5060	5060	5060	5060	1
552	20240110	102700	131480840	5040	5040	5040	5040	0
553	20240110	102600	131480840	5040	5040	5040	5040	9
554	20240110	102500	131435480	5060	5060	5060	5060	0
555	20240110	102400	131435480	5060	5060	5060	5060	1
556	20240110	102300	131430420	5060	5060	5060	5060	25
557	20240110	102200	131303920	5060	5060	5060	5060	0
558	20240110	102100	131303920	5060	5060	5060	5060	0
559	20240110	102000	131303920	5060	5060	5060	5060	0
560	20240110	101900	131303920	5060	5060	5060	5060	1
561	20240110	101800	131298860	5040	5040	5040	5040	166
562	20240110	101700	130462220	5030	5030	5030	5030	0
563	20240110	101600	130462220	5030	5030	5030	5030	0
564	20240110	101500	130462220	5030	5030	5030	5030	0
565	20240110	101400	130462220	5030	5030	5030	5030	0
566	20240110	101300	130462220	5030	5030	5030	5030	0
567	20240110	101200	130462220	5030	5030	5030	5030	0
568	20240110	101100	130462220	5030	5030	5030	5030	0
569	20240110	101000	130462220	5030	5030	5030	5030	0
570	20240110	100900	130462220	5030	5030	5030	5030	0
571	20240110	100800	130462220	5030	5030	5030	5030	11
572	20240110	100700	130406890	5030	5030	5030	5030	89
573	20240110	100600	129959220	5040	5040	5040	5040	0
574	20240110	100500	129959220	5040	5040	5040	5040	0
575	20240110	100400	129959220	5040	5040	5040	5040	0
576	20240110	100300	129959220	5040	5040	5040	5040	0
577	20240110	100200	129959220	5040	5040	5040	5040	0
578	20240110	100100	129959220	5040	5040	5040	5040	46
579	20240110	100000	129727380	5020	5020	5020	5020	0
580	20240110	095900	129727380	5020	5020	5020	5020	0
581	20240110	095800	129727380	5020	5020	5020	5020	0
582	20240110	095700	129727380	5020	5020	5020	5020	0
583	20240110	095600	129727380	5020	5020	5020	5020	0
584	20240110	095500	129727380	5020	5020	5020	5020	0
585	20240110	095400	129727380	5020	5020	5020	5020	0
586	20240110	095300	129727380	5020	5020	5020	5020	9
587	20240110	095200	129682200	5020	5050	5050	5020	1512
588	20240110	095100	122075530	5050	5050	5050	5050	0
589	20240110	095000	122075530	5050	5050	5050	5050	0
590	20240110	094900	122075530	5050	5050	5050	5050	0
591	20240110	094800	122075530	5050	5050	5050	5050	0
592	20240110	094700	122075530	5050	5050	5050	5050	0
593	20240110	094600	122075530	5050	5050	5050	5050	0
594	20240110	094500	122075530	5050	5050	5050	5050	0
595	20240110	094400	122075530	5050	5050	5050	5050	7
596	20240110	094300	122040180	5050	5050	5050	5050	0
597	20240110	094200	122040180	5050	5050	5050	5050	13
598	20240110	094100	121974530	5030	5030	5030	5030	0
599	20240110	094000	121974530	5030	5030	5030	5030	0
600	20240110	093900	121974530	5030	5030	5030	5030	1
601	20240110	093800	121969500	5030	5030	5030	5030	0
602	20240110	093700	121969500	5030	5030	5030	5030	0
603	20240110	093600	121969500	5030	5030	5030	5030	0
604	20240110	093500	121969500	5030	5070	5070	5030	10
605	20240110	093400	121919160	5070	5040	5070	5030	62
606	20240110	093300	121604950	5040	5040	5040	5040	0
607	20240110	093200	121604950	5040	5040	5050	5040	256
608	20240110	093100	120314510	5040	5050	5050	5040	299
609	20240110	093000	118807180	5060	5060	5060	5060	0
610	20240110	092900	118807180	5060	5060	5060	5060	54
611	20240110	092800	118533940	5080	5080	5080	5080	0
612	20240110	092700	118533940	5080	5080	5080	5080	0
613	20240110	092600	118533940	5080	5080	5080	5080	6
614	20240110	092500	118503460	5060	5070	5070	5060	643
615	20240110	092400	115248880	5080	5080	5080	5080	0
616	20240110	092300	115248880	5080	5080	5080	5080	85
617	20240110	092200	114817080	5090	5090	5090	5090	0
618	20240110	092100	114817080	5090	5100	5100	5090	1206
619	20240110	092000	108677440	5100	5100	5100	5100	16
620	20240110	091900	108595840	5100	5100	5100	5100	0
621	20240110	091800	108595840	5100	5100	5100	5100	24
622	20240110	091700	108473440	5100	5100	5100	5100	835
623	20240110	091600	104214940	5100	5100	5100	5100	10
624	20240110	091500	104163940	5090	5090	5090	5090	1
625	20240110	091400	104158850	5100	5100	5100	5100	76
626	20240110	091300	103771250	5120	5120	5120	5120	0
627	20240110	091200	103771250	5120	5120	5120	5120	0
628	20240110	091100	103771250	5120	5100	5120	5100	102
629	20240110	091000	103251010	5090	5090	5090	5090	0
630	20240110	090900	103251010	5090	5100	5100	5090	159
631	20240110	090800	102441330	5100	5100	5100	5100	20
632	20240110	090700	102339330	5110	5100	5110	5100	15
633	20240110	090600	102262730	5090	5110	5110	5090	684
634	20240110	090500	98776820	5120	5120	5120	5120	72
635	20240110	090400	98408180	5120	5120	5120	5120	49
636	20240110	090300	98157300	5120	5150	5150	5120	444
637	20240110	090200	95874800	5200	5130	5200	5130	1530
638	20240110	090100	87979990	5110	5130	5130	5090	3913
639	20240110	090000	67983910	5130	5190	5220	5130	13112