KissMeData/101240/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	200900	179904570	5070	5070	5070	5070	3567
3	20240110	200800	179904570	5070	5070	5070	5070	0
4	20240110	200700	179904570	5070	5070	5070	5070	0
5	20240110	200600	179904570	5070	5070	5070	5070	0
6	20240110	200500	179904570	5070	5070	5070	5070	0
7	20240110	200400	179904570	5070	5070	5070	5070	0
8	20240110	200300	179904570	5070	5070	5070	5070	0
9	20240110	200200	179904570	5070	5070	5070	5070	0
10	20240110	200100	179904570	5070	5070	5070	5070	0
11	20240110	200000	179904570	5070	5070	5070	5070	0
12	20240110	195900	179904570	5070	5070	5070	5070	0
13	20240110	195800	179904570	5070	5070	5070	5070	0
14	20240110	195700	179904570	5070	5070	5070	5070	0
15	20240110	195600	179904570	5070	5070	5070	5070	0
16	20240110	195500	179904570	5070	5070	5070	5070	0
17	20240110	195400	179904570	5070	5070	5070	5070	0
18	20240110	195300	179904570	5070	5070	5070	5070	0
19	20240110	195200	179904570	5070	5070	5070	5070	0
20	20240110	195100	179904570	5070	5070	5070	5070	0
21	20240110	195000	179904570	5070	5070	5070	5070	0
22	20240110	194900	179904570	5070	5070	5070	5070	0
23	20240110	194800	179904570	5070	5070	5070	5070	0
24	20240110	194700	179904570	5070	5070	5070	5070	0
25	20240110	194600	179904570	5070	5070	5070	5070	0
26	20240110	194500	179904570	5070	5070	5070	5070	0
27	20240110	194400	179904570	5070	5070	5070	5070	0
28	20240110	194300	179904570	5070	5070	5070	5070	0
29	20240110	194200	179904570	5070	5070	5070	5070	0
30	20240110	194100	179904570	5070	5070	5070	5070	0
31	20240110	194000	179904570	5070	5070	5070	5070	0
32	20240110	193900	179904570	5070	5070	5070	5070	3567
33	20240110	193800	179904570	5070	5070	5070	5070	0
34	20240110	193700	179904570	5070	5070	5070	5070	0
35	20240110	193600	179904570	5070	5070	5070	5070	0
36	20240110	193500	179904570	5070	5070	5070	5070	0
37	20240110	193400	179904570	5070	5070	5070	5070	0
38	20240110	193300	179904570	5070	5070	5070	5070	0
39	20240110	193200	179904570	5070	5070	5070	5070	0
40	20240110	193100	179904570	5070	5070	5070	5070	0
41	20240110	193000	179904570	5070	5070	5070	5070	0
42	20240110	192900	179904570	5070	5070	5070	5070	0
43	20240110	192800	179904570	5070	5070	5070	5070	0
44	20240110	192700	179904570	5070	5070	5070	5070	0
45	20240110	192600	179904570	5070	5070	5070	5070	0
46	20240110	192500	179904570	5070	5070	5070	5070	0
47	20240110	192400	179904570	5070	5070	5070	5070	0
48	20240110	192300	179904570	5070	5070	5070	5070	0
49	20240110	192200	179904570	5070	5070	5070	5070	0
50	20240110	192100	179904570	5070	5070	5070	5070	0
51	20240110	192000	179904570	5070	5070	5070	5070	0
52	20240110	191900	179904570	5070	5070	5070	5070	0
53	20240110	191800	179904570	5070	5070	5070	5070	0
54	20240110	191700	179904570	5070	5070	5070	5070	0
55	20240110	191600	179904570	5070	5070	5070	5070	0
56	20240110	191500	179904570	5070	5070	5070	5070	0
57	20240110	191400	179904570	5070	5070	5070	5070	0
58	20240110	191300	179904570	5070	5070	5070	5070	0
59	20240110	191200	179904570	5070	5070	5070	5070	0
60	20240110	191100	179904570	5070	5070	5070	5070	0
61	20240110	191000	179904570	5070	5070	5070	5070	0
62	20240110	190900	179904570	5070	5070	5070	5070	3567
63	20240110	190800	179904570	5070	5070	5070	5070	0
64	20240110	190700	179904570	5070	5070	5070	5070	0
65	20240110	190600	179904570	5070	5070	5070	5070	0
66	20240110	190500	179904570	5070	5070	5070	5070	0
67	20240110	190400	179904570	5070	5070	5070	5070	0
68	20240110	190300	179904570	5070	5070	5070	5070	0
69	20240110	190200	179904570	5070	5070	5070	5070	0
70	20240110	190100	179904570	5070	5070	5070	5070	0
71	20240110	190000	179904570	5070	5070	5070	5070	0
72	20240110	185900	179904570	5070	5070	5070	5070	0
73	20240110	185800	179904570	5070	5070	5070	5070	0
74	20240110	185700	179904570	5070	5070	5070	5070	0
75	20240110	185600	179904570	5070	5070	5070	5070	0
76	20240110	185500	179904570	5070	5070	5070	5070	0
77	20240110	185400	179904570	5070	5070	5070	5070	0
78	20240110	185300	179904570	5070	5070	5070	5070	0
79	20240110	185200	179904570	5070	5070	5070	5070	0
80	20240110	185100	179904570	5070	5070	5070	5070	0
81	20240110	185000	179904570	5070	5070	5070	5070	0
82	20240110	184900	179904570	5070	5070	5070	5070	0
83	20240110	184800	179904570	5070	5070	5070	5070	0
84	20240110	184700	179904570	5070	5070	5070	5070	0
85	20240110	184600	179904570	5070	5070	5070	5070	0
86	20240110	184500	179904570	5070	5070	5070	5070	0
87	20240110	184400	179904570	5070	5070	5070	5070	0
88	20240110	184300	179904570	5070	5070	5070	5070	0
89	20240110	184200	179904570	5070	5070	5070	5070	0
90	20240110	184100	179904570	5070	5070	5070	5070	0
91	20240110	184000	179904570	5070	5070	5070	5070	0
92	20240110	183900	179904570	5070	5070	5070	5070	3567
93	20240110	183800	179904570	5070	5070	5070	5070	0
94	20240110	183700	179904570	5070	5070	5070	5070	0
95	20240110	183600	179904570	5070	5070	5070	5070	0
96	20240110	183500	179904570	5070	5070	5070	5070	0
97	20240110	183400	179904570	5070	5070	5070	5070	0
98	20240110	183300	179904570	5070	5070	5070	5070	0
99	20240110	183200	179904570	5070	5070	5070	5070	0
100	20240110	183100	179904570	5070	5070	5070	5070	0
101	20240110	183000	179904570	5070	5070	5070	5070	0
102	20240110	182900	179904570	5070	5070	5070	5070	0
103	20240110	182800	179904570	5070	5070	5070	5070	0
104	20240110	182700	179904570	5070	5070	5070	5070	0
105	20240110	182600	179904570	5070	5070	5070	5070	0
106	20240110	182500	179904570	5070	5070	5070	5070	0
107	20240110	182400	179904570	5070	5070	5070	5070	0
108	20240110	182300	179904570	5070	5070	5070	5070	0
109	20240110	182200	179904570	5070	5070	5070	5070	0
110	20240110	182100	179904570	5070	5070	5070	5070	0
111	20240110	182000	179904570	5070	5070	5070	5070	0
112	20240110	181900	179904570	5070	5070	5070	5070	0
113	20240110	181800	179904570	5070	5070	5070	5070	0
114	20240110	181700	179904570	5070	5070	5070	5070	0
115	20240110	181600	179904570	5070	5070	5070	5070	0
116	20240110	181500	179904570	5070	5070	5070	5070	0
117	20240110	181400	179904570	5070	5070	5070	5070	0
118	20240110	181300	179904570	5070	5070	5070	5070	0
119	20240110	181200	179904570	5070	5070	5070	5070	0
120	20240110	181100	179904570	5070	5070	5070	5070	0
121	20240110	181000	179904570	5070	5070	5070	5070	0
122	20240110	180900	179904570	5070	5070	5070	5070	3567
123	20240110	180800	179904570	5070	5070	5070	5070	0
124	20240110	180700	179904570	5070	5070	5070	5070	0
125	20240110	180600	179904570	5070	5070	5070	5070	0
126	20240110	180500	179904570	5070	5070	5070	5070	0
127	20240110	180400	179904570	5070	5070	5070	5070	0
128	20240110	180300	179904570	5070	5070	5070	5070	0
129	20240110	180200	179904570	5070	5070	5070	5070	0
130	20240110	180100	179904570	5070	5070	5070	5070	0
131	20240110	180000	179904570	5070	5070	5070	5070	0
132	20240110	175900	179904570	5070	5070	5070	5070	0
133	20240110	175800	179904570	5070	5070	5070	5070	0
134	20240110	175700	179904570	5070	5070	5070	5070	0
135	20240110	175600	179904570	5070	5070	5070	5070	0
136	20240110	175500	179904570	5070	5070	5070	5070	0
137	20240110	175400	179904570	5070	5070	5070	5070	0
138	20240110	175300	179904570	5070	5070	5070	5070	0
139	20240110	175200	179904570	5070	5070	5070	5070	0
140	20240110	175100	179904570	5070	5070	5070	5070	0
141	20240110	175000	179904570	5070	5070	5070	5070	0
142	20240110	174900	179904570	5070	5070	5070	5070	0
143	20240110	174800	179904570	5070	5070	5070	5070	0
144	20240110	174700	179904570	5070	5070	5070	5070	0
145	20240110	174600	179904570	5070	5070	5070	5070	0
146	20240110	174500	179904570	5070	5070	5070	5070	0
147	20240110	174400	179904570	5070	5070	5070	5070	0
148	20240110	174300	179904570	5070	5070	5070	5070	0
149	20240110	174200	179904570	5070	5070	5070	5070	0
150	20240110	174100	179904570	5070	5070	5070	5070	0
151	20240110	174000	179904570	5070	5070	5070	5070	0
152	20240110	173900	179904570	5070	5070	5070	5070	3567
153	20240110	173800	179904570	5070	5070	5070	5070	0
154	20240110	173700	179904570	5070	5070	5070	5070	0
155	20240110	173600	179904570	5070	5070	5070	5070	0
156	20240110	173500	179904570	5070	5070	5070	5070	0
157	20240110	173400	179904570	5070	5070	5070	5070	0
158	20240110	173300	179904570	5070	5070	5070	5070	0
159	20240110	173200	179904570	5070	5070	5070	5070	0
160	20240110	173100	179904570	5070	5070	5070	5070	0
161	20240110	173000	179904570	5070	5070	5070	5070	0
162	20240110	172900	179904570	5070	5070	5070	5070	0
163	20240110	172800	179904570	5070	5070	5070	5070	0
164	20240110	172700	179904570	5070	5070	5070	5070	0
165	20240110	172600	179904570	5070	5070	5070	5070	0
166	20240110	172500	179904570	5070	5070	5070	5070	0
167	20240110	172400	179904570	5070	5070	5070	5070	0
168	20240110	172300	179904570	5070	5070	5070	5070	0
169	20240110	172200	179904570	5070	5070	5070	5070	0
170	20240110	172100	179904570	5070	5070	5070	5070	0
171	20240110	172000	179904570	5070	5070	5070	5070	0
172	20240110	171900	179904570	5070	5070	5070	5070	0
173	20240110	171800	179904570	5070	5070	5070	5070	0
174	20240110	171700	179904570	5070	5070	5070	5070	0
175	20240110	171600	179904570	5070	5070	5070	5070	0
176	20240110	171500	179904570	5070	5070	5070	5070	0
177	20240110	171400	179904570	5070	5070	5070	5070	0
178	20240110	171300	179904570	5070	5070	5070	5070	0
179	20240110	171200	179904570	5070	5070	5070	5070	0
180	20240110	171100	179904570	5070	5070	5070	5070	0
181	20240110	171000	179904570	5070	5070	5070	5070	0
182	20240110	170900	179904570	5070	5070	5070	5070	3567
183	20240110	170800	179904570	5070	5070	5070	5070	0
184	20240110	170700	179904570	5070	5070	5070	5070	0
185	20240110	170600	179904570	5070	5070	5070	5070	0
186	20240110	170500	179904570	5070	5070	5070	5070	0
187	20240110	170400	179904570	5070	5070	5070	5070	0
188	20240110	170300	179904570	5070	5070	5070	5070	0
189	20240110	170200	179904570	5070	5070	5070	5070	0
190	20240110	170100	179904570	5070	5070	5070	5070	0
191	20240110	170000	179904570	5070	5070	5070	5070	0
192	20240110	165900	179904570	5070	5070	5070	5070	0
193	20240110	165800	179904570	5070	5070	5070	5070	0
194	20240110	165700	179904570	5070	5070	5070	5070	0
195	20240110	165600	179904570	5070	5070	5070	5070	0
196	20240110	165500	179904570	5070	5070	5070	5070	0
197	20240110	165400	179904570	5070	5070	5070	5070	0
198	20240110	165300	179904570	5070	5070	5070	5070	0
199	20240110	165200	179904570	5070	5070	5070	5070	0
200	20240110	165100	179904570	5070	5070	5070	5070	0
201	20240110	165000	179904570	5070	5070	5070	5070	0
202	20240110	164900	179904570	5070	5070	5070	5070	0
203	20240110	164800	179904570	5070	5070	5070	5070	0
204	20240110	164700	179904570	5070	5070	5070	5070	0
205	20240110	164600	179904570	5070	5070	5070	5070	0
206	20240110	164500	179904570	5070	5070	5070	5070	0
207	20240110	164400	179904570	5070	5070	5070	5070	0
208	20240110	164300	179904570	5070	5070	5070	5070	0
209	20240110	164200	179904570	5070	5070	5070	5070	0
210	20240110	164100	179904570	5070	5070	5070	5070	0
211	20240110	164000	179904570	5070	5070	5070	5070	0
212	20240110	163900	179904570	5070	5070	5070	5070	3567
213	20240110	163800	179904570	5070	5070	5070	5070	0
214	20240110	163700	179904570	5070	5070	5070	5070	0
215	20240110	163600	179904570	5070	5070	5070	5070	0
216	20240110	163500	179904570	5070	5070	5070	5070	0
217	20240110	163400	179904570	5070	5070	5070	5070	0
218	20240110	163300	179904570	5070	5070	5070	5070	0
219	20240110	163200	179904570	5070	5070	5070	5070	0
220	20240110	163100	179904570	5070	5070	5070	5070	0
221	20240110	163000	179904570	5070	5070	5070	5070	0
222	20240110	162900	179904570	5070	5070	5070	5070	0
223	20240110	162800	179904570	5070	5070	5070	5070	0
224	20240110	162700	179904570	5070	5070	5070	5070	0
225	20240110	162600	179904570	5070	5070	5070	5070	0
226	20240110	162500	179904570	5070	5070	5070	5070	0
227	20240110	162400	179904570	5070	5070	5070	5070	0
228	20240110	162300	179904570	5070	5070	5070	5070	0
229	20240110	162200	179904570	5070	5070	5070	5070	0
230	20240110	162100	179904570	5070	5070	5070	5070	0
231	20240110	162000	179904570	5070	5070	5070	5070	0
232	20240110	161900	179904570	5070	5070	5070	5070	0
233	20240110	161800	179904570	5070	5070	5070	5070	0
234	20240110	161700	179904570	5070	5070	5070	5070	0
235	20240110	161600	179904570	5070	5070	5070	5070	0
236	20240110	161500	179904570	5070	5070	5070	5070	0
237	20240110	161400	179904570	5070	5070	5070	5070	0
238	20240110	161300	179904570	5070	5070	5070	5070	0
239	20240110	161200	179904570	5070	5070	5070	5070	0
240	20240110	161100	179904570	5070	5070	5070	5070	0
241	20240110	161000	179904570	5070	5070	5070	5070	0
242	20240110	160900	179904570	5070	5070	5070	5070	3567
243	20240110	160800	179904570	5070	5070	5070	5070	0
244	20240110	160700	179904570	5070	5070	5070	5070	0
245	20240110	160600	179904570	5070	5070	5070	5070	0
246	20240110	160500	179904570	5070	5070	5070	5070	0
247	20240110	160400	179904570	5070	5070	5070	5070	0
248	20240110	160300	179904570	5070	5070	5070	5070	0
249	20240110	160200	179904570	5070	5070	5070	5070	0
250	20240110	160100	179904570	5070	5070	5070	5070	0
251	20240110	160000	179904570	5070	5070	5070	5070	0
252	20240110	155900	179904570	5070	5070	5070	5070	0
253	20240110	155800	179904570	5070	5070	5070	5070	0
254	20240110	155700	179904570	5070	5070	5070	5070	0
255	20240110	155600	179904570	5070	5070	5070	5070	0
256	20240110	155500	179904570	5070	5070	5070	5070	0
257	20240110	155400	179904570	5070	5070	5070	5070	0
258	20240110	155300	179904570	5070	5070	5070	5070	0
259	20240110	155200	179904570	5070	5070	5070	5070	0
260	20240110	155100	179904570	5070	5070	5070	5070	0
261	20240110	155000	179904570	5070	5070	5070	5070	0
262	20240110	154900	179904570	5070	5070	5070	5070	0
263	20240110	154800	179904570	5070	5070	5070	5070	0
264	20240110	154700	179904570	5070	5070	5070	5070	0
265	20240110	154600	179904570	5070	5070	5070	5070	0
266	20240110	154500	179904570	5070	5070	5070	5070	0
267	20240110	154400	179904570	5070	5070	5070	5070	0
268	20240110	154300	179904570	5070	5070	5070	5070	0
269	20240110	154200	179904570	5070	5070	5070	5070	0
270	20240110	154100	179904570	5070	5070	5070	5070	0
271	20240110	154000	179904570	5070	5070	5070	5070	0
272	20240110	153900	179904570	5070	5070	5070	5070	3567
273	20240110	153800	179904570	5070	5070	5070	5070	0
274	20240110	153700	179904570	5070	5070	5070	5070	0
275	20240110	153600	179904570	5070	5070	5070	5070	0
276	20240110	153500	179904570	5070	5070	5070	5070	0
277	20240110	153400	179904570	5070	5070	5070	5070	0
278	20240110	153300	179904570	5070	5070	5070	5070	0
279	20240110	153200	179904570	5070	5070	5070	5070	0
280	20240110	153100	179904570	5070	5070	5070	5070	0
281	20240110	153000	179904570	5070	5070	5070	5070	3567
282	20240110	152900	161819880	5050	5050	5050	5050	0
283	20240110	152800	161819880	5050	5050	5050	5050	0
284	20240110	152700	161819880	5050	5050	5050	5050	0
285	20240110	152600	161819880	5050	5050	5050	5050	0
286	20240110	152500	161819880	5050	5050	5050	5050	0
287	20240110	152400	161819880	5050	5050	5050	5050	0
288	20240110	152300	161819880	5050	5050	5050	5050	0
289	20240110	152200	161819880	5050	5050	5050	5050	0
290	20240110	152100	161819880	5050	5050	5050	5050	0
291	20240110	152000	161819880	5050	5050	5050	5050	0
292	20240110	151900	161819880	5050	5050	5050	5050	0
293	20240110	151800	161819880	5050	5050	5050	5050	16
294	20240110	151700	161739080	5050	5050	5050	5050	0
295	20240110	151600	161739080	5050	5040	5050	5040	13
296	20240110	151500	161673520	5030	5040	5040	5030	1553
297	20240110	151400	153861270	5050	5050	5050	5050	5
298	20240110	151300	153836020	5050	5050	5050	5050	1
299	20240110	151200	153830970	5040	5040	5040	5040	20
300	20240110	151100	153730170	5050	5050	5050	5050	0
301	20240110	151000	153730170	5050	5050	5050	5050	4
302	20240110	150900	153709970	5060	5050	5060	5050	100
303	20240110	150800	153204030	5060	5050	5060	5050	184
304	20240110	150700	152274780	5030	5030	5030	5030	0
305	20240110	150600	152274780	5030	5030	5030	5030	0
306	20240110	150500	152274780	5030	5030	5030	5030	0
307	20240110	150400	152274780	5030	5030	5030	5030	0
308	20240110	150300	152274780	5030	5030	5030	5030	0
309	20240110	150200	152274780	5030	5030	5030	5030	0
310	20240110	150100	152274780	5030	5030	5030	5030	0
311	20240110	150000	152274780	5030	5030	5030	5030	145
312	20240110	145900	151545430	5050	5050	5050	5050	0
313	20240110	145800	151545430	5050	5050	5050	5050	1
314	20240110	145700	151540380	5030	5030	5030	5030	0
315	20240110	145600	151540380	5030	5030	5030	5030	5
316	20240110	145500	151515230	5030	5030	5030	5030	0
317	20240110	145400	151515230	5030	5030	5030	5030	29
318	20240110	145300	151369360	5030	5030	5030	5030	18
319	20240110	145200	151278820	5030	5030	5030	5030	0
320	20240110	145100	151278820	5030	5030	5030	5030	0
321	20240110	145000	151278820	5030	5030	5030	5030	74
322	20240110	144900	150906600	5050	5050	5050	5050	4
323	20240110	144800	150886400	5050	5050	5050	5050	10
324	20240110	144700	150835900	5030	5030	5030	5030	1488
325	20240110	144600	143351260	5020	5020	5020	5020	0
326	20240110	144500	143351260	5020	5020	5020	5020	0
327	20240110	144400	143351260	5020	5020	5020	5020	49
328	20240110	144300	143105280	5030	5030	5030	5030	0
329	20240110	144200	143105280	5030	5030	5030	5030	0
330	20240110	144100	143105280	5030	5030	5030	5030	0
331	20240110	144000	143105280	5030	5030	5030	5030	0
332	20240110	143900	143105280	5030	5030	5030	5030	0
333	20240110	143800	143105280	5030	5030	5030	5030	6
334	20240110	143700	143075100	5020	5020	5020	5020	0
335	20240110	143600	143075100	5020	5020	5020	5020	0
336	20240110	143500	143075100	5020	5020	5020	5020	0
337	20240110	143400	143075100	5020	5020	5020	5020	0
338	20240110	143300	143075100	5020	5020	5020	5020	793
339	20240110	143200	139094240	5020	5020	5020	5020	0
340	20240110	143100	139094240	5020	5020	5020	5020	0
341	20240110	143000	139094240	5020	5030	5030	5020	401
342	20240110	142900	137081210	5020	5020	5020	5020	0
343	20240110	142800	137081210	5020	5020	5020	5020	0
344	20240110	142700	137081210	5020	5020	5020	5020	0
345	20240110	142600	137081210	5020	5020	5020	5020	0
346	20240110	142500	137081210	5020	5020	5020	5020	0
347	20240110	142400	137081210	5020	5020	5020	5020	0
348	20240110	142300	137081210	5020	5020	5020	5020	0
349	20240110	142200	137081210	5020	5020	5020	5020	60
350	20240110	142100	136780010	5020	5020	5020	5020	0
351	20240110	142000	136780010	5020	5020	5020	5020	0
352	20240110	141900	136780010	5020	5020	5020	5020	0
353	20240110	141800	136780010	5020	5020	5020	5020	150
354	20240110	141700	136027010	5020	5020	5020	5020	0
355	20240110	141600	136027010	5020	5020	5020	5020	1000
356	20240110	141500	131007010	5030	5030	5030	5030	0
357	20240110	141400	131007010	5030	5030	5030	5030	0
358	20240110	141300	131007010	5030	5030	5030	5030	5
359	20240110	141200	130981860	5030	5030	5030	5030	557
360	20240110	141100	128180150	5030	5030	5030	5030	999
361	20240110	141000	123155180	5030	5030	5030	5030	0
362	20240110	140900	123155180	5030	5030	5030	5030	0
363	20240110	140800	123155180	5030	5030	5030	5030	0
364	20240110	140700	123155180	5030	5030	5030	5030	10
365	20240110	140600	123104880	5030	5030	5030	5030	0
366	20240110	140500	123104880	5030	5030	5030	5030	0
367	20240110	140400	123104880	5030	5030	5030	5030	0
368	20240110	140300	123104880	5030	5030	5030	5030	0
369	20240110	140200	123104880	5030	5030	5030	5030	0
370	20240110	140100	123104880	5030	5040	5040	5030	158
371	20240110	140000	122310120	5040	5040	5040	5040	243
372	20240110	135900	121085400	5050	5050	5050	5050	0
373	20240110	135800	121085400	5050	5050	5050	5050	0
374	20240110	135700	121085400	5050	5050	5050	5050	0
375	20240110	135600	121085400	5050	5050	5050	5050	59
376	20240110	135500	120787450	5050	5050	5050	5050	0
377	20240110	135400	120787450	5050	5050	5050	5050	0
378	20240110	135300	120787450	5050	5050	5050	5050	0
379	20240110	135200	120787450	5050	5050	5050	5050	0
380	20240110	135100	120787450	5050	5050	5050	5050	0
381	20240110	135000	120787450	5050	5050	5050	5050	0
382	20240110	134900	120787450	5050	5050	5050	5050	0
383	20240110	134800	120787450	5050	5050	5050	5050	0
384	20240110	134700	120787450	5050	5050	5050	5050	0
385	20240110	134600	120787450	5050	5050	5050	5050	0
386	20240110	134500	120787450	5050	5050	5050	5050	0
387	20240110	134400	120787450	5050	5050	5050	5050	0
388	20240110	134300	120787450	5050	5050	5050	5050	0
389	20240110	134200	120787450	5050	5050	5050	5050	0
390	20240110	134100	120787450	5050	5050	5050	5050	0
391	20240110	134000	120787450	5050	5050	5050	5050	0
392	20240110	133900	120787450	5050	5050	5050	5050	0
393	20240110	133800	120787450	5050	5050	5050	5050	0
394	20240110	133700	120787450	5050	5050	5050	5050	0
395	20240110	133600	120787450	5050	5050	5050	5050	0
396	20240110	133500	120787450	5050	5050	5050	5050	2
397	20240110	133400	120777350	5050	5050	5050	5050	0
398	20240110	133300	120777350	5050	5050	5050	5050	0
399	20240110	133200	120777350	5050	5050	5050	5050	0
400	20240110	133100	120777350	5050	5050	5050	5050	0
401	20240110	133000	120777350	5050	5050	5050	5050	0
402	20240110	132900	120777350	5050	5050	5050	5050	0
403	20240110	132800	120777350	5050	5050	5050	5050	2
404	20240110	132700	120767250	5050	5050	5050	5050	0
405	20240110	132600	120767250	5050	5050	5050	5050	0
406	20240110	132500	120767250	5050	5050	5050	5050	0
407	20240110	132400	120767250	5050	5050	5050	5050	0
408	20240110	132300	120767250	5050	5050	5050	5050	0
409	20240110	132200	120767250	5050	5050	5050	5050	0
410	20240110	132100	120767250	5050	5050	5050	5050	0
411	20240110	132000	120767250	5050	5050	5050	5050	0
412	20240110	131900	120767250	5050	5050	5050	5050	0
413	20240110	131800	120767250	5050	5050	5050	5050	0
414	20240110	131700	120767250	5050	5050	5050	5050	0
415	20240110	131600	120767250	5050	5050	5050	5050	0
416	20240110	131500	120767250	5050	5050	5050	5050	2
417	20240110	131400	120757150	5050	5050	5050	5050	209
418	20240110	131300	119701700	5050	5050	5050	5050	0
419	20240110	131200	119701700	5050	5050	5050	5050	0
420	20240110	131100	119701700	5050	5050	5050	5050	0
421	20240110	131000	119701700	5050	5050	5050	5050	0
422	20240110	130900	119701700	5050	5050	5050	5050	0
423	20240110	130800	119701700	5050	5050	5050	5050	0
424	20240110	130700	119701700	5050	5050	5050	5050	0
425	20240110	130600	119701700	5050	5050	5050	5050	0
426	20240110	130500	119701700	5050	5050	5050	5050	0
427	20240110	130400	119701700	5050	5050	5050	5050	0
428	20240110	130300	119701700	5050	5050	5050	5050	0
429	20240110	130200	119701700	5050	5050	5050	5050	0
430	20240110	130100	119701700	5050	5050	5050	5050	0
431	20240110	130000	119701700	5050	5050	5050	5050	0
432	20240110	125900	119701700	5050	5050	5050	5050	0
433	20240110	125800	119701700	5050	5050	5050	5050	0
434	20240110	125700	119701700	5050	5050	5050	5050	0
435	20240110	125600	119701700	5050	5050	5050	5050	0
436	20240110	125500	119701700	5050	5050	5050	5050	0
437	20240110	125400	119701700	5050	5050	5050	5050	0
438	20240110	125300	119701700	5050	5050	5050	5050	0
439	20240110	125200	119701700	5050	5050	5050	5050	8
440	20240110	125100	119661300	5040	5040	5040	5040	0
441	20240110	125000	119661300	5040	5040	5040	5040	0
442	20240110	124900	119661300	5040	5040	5040	5040	0
443	20240110	124800	119661300	5040	5040	5040	5040	0
444	20240110	124700	119661300	5040	5040	5040	5040	0
445	20240110	124600	119661300	5040	5040	5040	5040	0
446	20240110	124500	119661300	5040	5040	5040	5040	0
447	20240110	124400	119661300	5040	5040	5040	5040	50
448	20240110	124300	119409300	5040	5040	5040	5040	50
449	20240110	124200	119157300	5050	5050	5050	5050	42
450	20240110	124100	118945200	5060	5060	5060	5060	0
451	20240110	124000	118945200	5060	5060	5060	5060	0
452	20240110	123900	118945200	5060	5060	5060	5060	0
453	20240110	123800	118945200	5060	5060	5060	5060	0
454	20240110	123700	118945200	5060	5070	5070	5060	271
455	20240110	123600	117572210	5060	5060	5060	5060	0
456	20240110	123500	117572210	5060	5060	5060	5060	0
457	20240110	123400	117572210	5060	5060	5060	5060	2
458	20240110	123300	117562090	5050	5050	5050	5050	0
459	20240110	123200	117562090	5050	5050	5050	5050	0
460	20240110	123100	117562090	5050	5050	5050	5050	0
461	20240110	123000	117562090	5050	5050	5050	5050	2
462	20240110	122900	117551990	5050	5050	5050	5050	0
463	20240110	122800	117551990	5050	5050	5050	5050	167
464	20240110	122700	116708640	5050	5050	5050	5050	200
465	20240110	122600	115698640	5050	5050	5050	5050	568
466	20240110	122500	112830240	5060	5060	5060	5060	0
467	20240110	122400	112830240	5060	5060	5060	5060	19
468	20240110	122300	112734100	5060	5060	5060	5060	0
469	20240110	122200	112734100	5060	5060	5060	5060	0
470	20240110	122100	112734100	5060	5060	5060	5060	0
471	20240110	122000	112734100	5060	5060	5060	5060	0
472	20240110	121900	112734100	5060	5060	5060	5060	60
473	20240110	121800	112430500	5050	5050	5050	5050	38
474	20240110	121700	112238600	5050	5050	5050	5050	0
475	20240110	121600	112238600	5050	5050	5050	5050	0
476	20240110	121500	112238600	5050	5050	5050	5050	0
477	20240110	121400	112238600	5050	5050	5050	5050	0
478	20240110	121300	112238600	5050	5050	5050	5050	0
479	20240110	121200	112238600	5050	5050	5050	5050	0
480	20240110	121100	112238600	5050	5050	5050	5050	0
481	20240110	121000	112238600	5050	5050	5050	5050	0
482	20240110	120900	112238600	5050	5050	5050	5050	0
483	20240110	120800	112238600	5050	5050	5050	5050	0
484	20240110	120700	112238600	5050	5050	5050	5050	0
485	20240110	120600	112238600	5050	5050	5050	5050	0
486	20240110	120500	112238600	5050	5050	5050	5050	0
487	20240110	120400	112238600	5050	5050	5050	5050	0
488	20240110	120300	112238600	5050	5050	5050	5050	0
489	20240110	120200	112238600	5050	5050	5050	5050	0
490	20240110	120100	112238600	5050	5050	5050	5050	0
491	20240110	120000	112238600	5050	5050	5050	5050	0
492	20240110	115900	112238600	5050	5050	5050	5050	0
493	20240110	115800	112238600	5050	5050	5050	5050	0
494	20240110	115700	112238600	5050	5050	5050	5050	0
495	20240110	115600	112238600	5050	5050	5050	5050	1
496	20240110	115500	112233550	5050	5050	5050	5050	0
497	20240110	115400	112233550	5050	5050	5050	5050	0
498	20240110	115300	112233550	5050	5050	5050	5050	0
499	20240110	115200	112233550	5050	5050	5050	5050	0
500	20240110	115100	112233550	5050	5050	5050	5050	0
501	20240110	115000	112233550	5050	5050	5050	5050	0
502	20240110	114900	112233550	5050	5050	5050	5050	0
503	20240110	114800	112233550	5050	5050	5050	5050	0
504	20240110	114700	112233550	5050	5050	5050	5050	0
505	20240110	114600	112233550	5050	5050	5050	5050	0
506	20240110	114500	112233550	5050	5050	5050	5050	0
507	20240110	114400	112233550	5050	5050	5050	5050	0
508	20240110	114300	112233550	5050	5050	5050	5050	1
509	20240110	114200	112228500	5050	5050	5050	5050	0
510	20240110	114100	112228500	5050	5050	5050	5050	0
511	20240110	114000	112228500	5050	5050	5050	5050	0
512	20240110	113900	112228500	5050	5050	5050	5050	158
513	20240110	113800	111430600	5050	5050	5050	5050	0
514	20240110	113700	111430600	5050	5050	5050	5050	0
515	20240110	113600	111430600	5050	5050	5050	5050	56
516	20240110	113500	111147800	5040	5040	5040	5040	55
517	20240110	113400	110870600	5040	5040	5040	5040	0
518	20240110	113300	110870600	5040	5040	5040	5040	0
519	20240110	113200	110870600	5040	5040	5040	5040	0
520	20240110	113100	110870600	5040	5040	5040	5040	0
521	20240110	113000	110870600	5040	5040	5040	5040	0
522	20240110	112900	110870600	5040	5040	5040	5040	0
523	20240110	112800	110870600	5040	5040	5040	5040	0
524	20240110	112700	110870600	5040	5040	5040	5040	0
525	20240110	112600	110870600	5040	5040	5040	5040	0
526	20240110	112500	110870600	5040	5040	5040	5040	0
527	20240110	112400	110870600	5040	5040	5040	5040	0
528	20240110	112300	110870600	5040	5040	5040	5040	0
529	20240110	112200	110870600	5040	5040	5040	5040	0
530	20240110	112100	110870600	5040	5040	5040	5040	0
531	20240110	112000	110870600	5040	5040	5040	5040	100
532	20240110	111900	110366600	5060	5060	5060	5060	0
533	20240110	111800	110366600	5060	5060	5060	5060	1
534	20240110	111700	110361540	5050	5050	5050	5050	11
535	20240110	111600	110305990	5050	5050	5050	5050	0
536	20240110	111500	110305990	5050	5050	5050	5050	0
537	20240110	111400	110305990	5050	5050	5050	5050	0
538	20240110	111300	110305990	5050	5050	5050	5050	0
539	20240110	111200	110305990	5050	5050	5050	5050	0
540	20240110	111100	110305990	5050	5050	5050	5050	58
541	20240110	111000	110013090	5050	5050	5050	5050	0
542	20240110	110900	110013090	5050	5050	5050	5050	0
543	20240110	110800	110013090	5050	5050	5050	5050	1
544	20240110	110700	110008040	5070	5070	5070	5070	0
545	20240110	110600	110008040	5070	5070	5070	5070	0
546	20240110	110500	110008040	5070	5070	5070	5070	0
547	20240110	110400	110008040	5070	5070	5070	5070	0
548	20240110	110300	110008040	5070	5070	5070	5070	0
549	20240110	110200	110008040	5070	5070	5070	5070	0
550	20240110	110100	110008040	5070	5070	5070	5070	628
551	20240110	110000	106824080	5060	5060	5060	5060	3821
552	20240110	105900	87489820	5060	5050	5060	5050	647
553	20240110	105800	84216220	5040	5040	5040	5040	0
554	20240110	105700	84216220	5040	5040	5040	5040	0
555	20240110	105600	84216220	5040	5040	5040	5040	122
556	20240110	105500	83601340	5040	5040	5040	5040	0
557	20240110	105400	83601340	5040	5040	5040	5040	0
558	20240110	105300	83601340	5040	5040	5040	5040	1
559	20240110	105200	83596300	5040	5040	5040	5040	8
560	20240110	105100	83555980	5040	5040	5040	5040	11
561	20240110	105000	83500540	5040	5060	5060	5040	17
562	20240110	104900	83414720	5050	5050	5050	5050	0
563	20240110	104800	83414720	5050	5050	5050	5050	0
564	20240110	104700	83414720	5050	5050	5050	5050	0
565	20240110	104600	83414720	5050	5050	5050	5050	12
566	20240110	104500	83354120	5060	5060	5060	5060	0
567	20240110	104400	83354120	5060	5060	5060	5060	30
568	20240110	104300	83202320	5060	5060	5060	5060	0
569	20240110	104200	83202320	5060	5060	5060	5060	0
570	20240110	104100	83202320	5060	5060	5060	5060	0
571	20240110	104000	83202320	5060	5060	5060	5060	0
572	20240110	103900	83202320	5060	5060	5060	5060	0
573	20240110	103800	83202320	5060	5060	5060	5060	0
574	20240110	103700	83202320	5060	5060	5060	5060	0
575	20240110	103600	83202320	5060	5060	5060	5060	524
576	20240110	103500	80550880	5060	5060	5060	5060	0
577	20240110	103400	80550880	5060	5060	5060	5060	12
578	20240110	103300	80490160	5050	5050	5050	5050	1
579	20240110	103200	80485110	5050	5050	5050	5050	7
580	20240110	103100	80449760	5030	5040	5040	5030	13
581	20240110	103000	80384360	5030	5030	5030	5030	0
582	20240110	102900	80384360	5030	5030	5030	5030	5
583	20240110	102800	80359210	5010	5010	5010	5010	0
584	20240110	102700	80359210	5010	5010	5010	5010	0
585	20240110	102600	80359210	5010	5020	5020	5010	6480
586	20240110	102500	47858630	5030	5030	5030	5030	0
587	20240110	102400	47858630	5030	5030	5030	5030	0
588	20240110	102300	47858630	5030	5030	5030	5030	100
589	20240110	102200	47355630	5030	5030	5030	5030	0
590	20240110	102100	47355630	5030	5030	5030	5030	355
591	20240110	102000	45569980	5030	5030	5030	5030	0
592	20240110	101900	45569980	5030	5030	5030	5030	0
593	20240110	101800	45569980	5030	5030	5030	5030	0
594	20240110	101700	45569980	5030	5030	5030	5030	612
595	20240110	101600	42491620	5030	5030	5030	5030	0
596	20240110	101500	42491620	5030	5030	5030	5030	0
597	20240110	101400	42491620	5030	5030	5030	5030	0
598	20240110	101300	42491620	5030	5030	5030	5030	0
599	20240110	101200	42491620	5030	5030	5030	5030	0
600	20240110	101100	42491620	5030	5030	5030	5030	0
601	20240110	101000	42491620	5030	5030	5030	5030	0
602	20240110	100900	42491620	5030	5030	5030	5030	0
603	20240110	100800	42491620	5030	5030	5030	5030	0
604	20240110	100700	42491620	5030	5030	5030	5030	0
605	20240110	100600	42491620	5030	5020	5030	5010	60
606	20240110	100500	42190810	5010	5010	5010	5010	1
607	20240110	100400	42185800	5010	5010	5010	5010	994
608	20240110	100300	37205860	5000	5000	5000	5000	0
609	20240110	100200	37205860	5000	5030	5030	5000	2211
610	20240110	100100	26134530	5030	5030	5030	5030	628
611	20240110	100000	22975690	5040	5040	5040	5040	100
612	20240110	095900	22471690	5030	5030	5030	5030	0
613	20240110	095800	22471690	5030	5030	5030	5030	0
614	20240110	095700	22471690	5030	5030	5030	5030	0
615	20240110	095600	22471690	5030	5030	5030	5030	0
616	20240110	095500	22471690	5030	5030	5030	5030	0
617	20240110	095400	22471690	5030	5030	5030	5030	0
618	20240110	095300	22471690	5030	5030	5030	5030	0
619	20240110	095200	22471690	5030	5030	5030	5030	0
620	20240110	095100	22471690	5030	5030	5030	5030	100
621	20240110	095000	21968690	5020	5020	5020	5020	0
622	20240110	094900	21968690	5020	5020	5020	5020	0
623	20240110	094800	21968690	5020	5020	5020	5020	0
624	20240110	094700	21968690	5020	5040	5040	5020	844
625	20240110	094600	17719140	5060	5060	5060	5060	20
626	20240110	094500	17617940	5060	5060	5060	5060	0
627	20240110	094400	17617940	5060	5060	5060	5060	0
628	20240110	094300	17617940	5060	5060	5060	5060	0
629	20240110	094200	17617940	5060	5060	5060	5060	0
630	20240110	094100	17617940	5060	5060	5060	5060	50
631	20240110	094000	17364940	5060	5060	5060	5060	2
632	20240110	093900	17354820	5040	5050	5050	5040	510
633	20240110	093800	14782950	5070	5070	5070	5070	5
634	20240110	093700	14757600	5070	5070	5070	5070	20
635	20240110	093600	14656200	5080	5080	5080	5080	0
636	20240110	093500	14656200	5080	5080	5080	5080	0
637	20240110	093400	14656200	5080	5080	5080	5080	0
638	20240110	093300	14656200	5080	5080	5080	5080	0
639	20240110	093200	14656200	5080	5080	5080	5080	0
640	20240110	093100	14656200	5080	5080	5080	5080	0
641	20240110	093000	14656200	5080	5080	5080	5080	0
642	20240110	092900	14656200	5080	5080	5080	5080	0
643	20240110	092800	14656200	5080	5080	5080	5080	56
644	20240110	092700	14371720	5080	5080	5080	5080	0
645	20240110	092600	14371720	5080	5070	5080	5070	99
646	20240110	092500	13869050	5040	5040	5040	5040	19
647	20240110	092400	13773290	5040	5040	5040	5040	1
648	20240110	092300	13768250	5040	5050	5050	5040	380
649	20240110	092200	11853020	5070	5070	5070	5070	0
650	20240110	092100	11853020	5070	5070	5070	5070	0
651	20240110	092000	11853020	5070	5070	5070	5070	0
652	20240110	091900	11853020	5070	5070	5070	5070	0
653	20240110	091800	11853020	5070	5070	5070	5070	0
654	20240110	091700	11853020	5070	5070	5070	5070	0
655	20240110	091600	11853020	5070	5070	5070	5070	0
656	20240110	091500	11853020	5070	5070	5070	5070	139
657	20240110	091400	11148290	5070	5070	5070	5070	10
658	20240110	091300	11097590	5110	5110	5110	5110	0
659	20240110	091200	11097590	5110	5110	5110	5110	20
660	20240110	091100	10995390	5090	5090	5090	5090	0
661	20240110	091000	10995390	5090	5090	5090	5090	0
662	20240110	090900	10995390	5090	5090	5090	5090	405
663	20240110	090800	8933940	5100	5100	5100	5100	0
664	20240110	090700	8933940	5100	5100	5100	5100	1
665	20240110	090600	8928840	5120	5120	5120	5120	89
666	20240110	090500	8473160	5070	5070	5070	5070	0
667	20240110	090400	8473160	5070	5090	5090	5070	851
668	20240110	090300	4149710	5090	5090	5090	5090	0
669	20240110	090200	4149710	5090	5090	5090	5090	0
670	20240110	090100	4149710	5090	5090	5100	5090	285
671	20240110	090000	2698060	5090	5150	5150	5090	524