KissMeData/095270/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	200600	63165235	5040	5040	5040	5040	382
3	20240103	200500	63165235	5040	5040	5040	5040	0
4	20240103	200400	63165235	5040	5040	5040	5040	0
5	20240103	200300	63165235	5040	5040	5040	5040	0
6	20240103	200200	63165235	5040	5040	5040	5040	0
7	20240103	200100	63165235	5040	5040	5040	5040	0
8	20240103	200000	63165235	5040	5040	5040	5040	0
9	20240103	195900	63165235	5040	5040	5040	5040	0
10	20240103	195800	63165235	5040	5040	5040	5040	0
11	20240103	195700	63165235	5040	5040	5040	5040	0
12	20240103	195600	63165235	5040	5040	5040	5040	0
13	20240103	195500	63165235	5040	5040	5040	5040	0
14	20240103	195400	63165235	5040	5040	5040	5040	0
15	20240103	195300	63165235	5040	5040	5040	5040	0
16	20240103	195200	63165235	5040	5040	5040	5040	0
17	20240103	195100	63165235	5040	5040	5040	5040	0
18	20240103	195000	63165235	5040	5040	5040	5040	0
19	20240103	194900	63165235	5040	5040	5040	5040	0
20	20240103	194800	63165235	5040	5040	5040	5040	0
21	20240103	194700	63165235	5040	5040	5040	5040	0
22	20240103	194600	63165235	5040	5040	5040	5040	0
23	20240103	194500	63165235	5040	5040	5040	5040	0
24	20240103	194400	63165235	5040	5040	5040	5040	0
25	20240103	194300	63165235	5040	5040	5040	5040	0
26	20240103	194200	63165235	5040	5040	5040	5040	0
27	20240103	194100	63165235	5040	5040	5040	5040	0
28	20240103	194000	63165235	5040	5040	5040	5040	0
29	20240103	193900	63165235	5040	5040	5040	5040	0
30	20240103	193800	63165235	5040	5040	5040	5040	0
31	20240103	193700	63165235	5040	5040	5040	5040	0
32	20240103	193600	63165235	5040	5040	5040	5040	382
33	20240103	193500	63165235	5040	5040	5040	5040	0
34	20240103	193400	63165235	5040	5040	5040	5040	0
35	20240103	193300	63165235	5040	5040	5040	5040	0
36	20240103	193200	63165235	5040	5040	5040	5040	0
37	20240103	193100	63165235	5040	5040	5040	5040	0
38	20240103	193000	63165235	5040	5040	5040	5040	0
39	20240103	192900	63165235	5040	5040	5040	5040	0
40	20240103	192800	63165235	5040	5040	5040	5040	0
41	20240103	192700	63165235	5040	5040	5040	5040	0
42	20240103	192600	63165235	5040	5040	5040	5040	0
43	20240103	192500	63165235	5040	5040	5040	5040	0
44	20240103	192400	63165235	5040	5040	5040	5040	0
45	20240103	192300	63165235	5040	5040	5040	5040	0
46	20240103	192200	63165235	5040	5040	5040	5040	0
47	20240103	192100	63165235	5040	5040	5040	5040	0
48	20240103	192000	63165235	5040	5040	5040	5040	0
49	20240103	191900	63165235	5040	5040	5040	5040	0
50	20240103	191800	63165235	5040	5040	5040	5040	0
51	20240103	191700	63165235	5040	5040	5040	5040	0
52	20240103	191600	63165235	5040	5040	5040	5040	0
53	20240103	191500	63165235	5040	5040	5040	5040	0
54	20240103	191400	63165235	5040	5040	5040	5040	0
55	20240103	191300	63165235	5040	5040	5040	5040	0
56	20240103	191200	63165235	5040	5040	5040	5040	0
57	20240103	191100	63165235	5040	5040	5040	5040	0
58	20240103	191000	63165235	5040	5040	5040	5040	0
59	20240103	190900	63165235	5040	5040	5040	5040	0
60	20240103	190800	63165235	5040	5040	5040	5040	0
61	20240103	190700	63165235	5040	5040	5040	5040	0
62	20240103	190600	63165235	5040	5040	5040	5040	382
63	20240103	190500	63165235	5040	5040	5040	5040	0
64	20240103	190400	63165235	5040	5040	5040	5040	0
65	20240103	190300	63165235	5040	5040	5040	5040	0
66	20240103	190200	63165235	5040	5040	5040	5040	0
67	20240103	190100	63165235	5040	5040	5040	5040	0
68	20240103	190000	63165235	5040	5040	5040	5040	0
69	20240103	185900	63165235	5040	5040	5040	5040	0
70	20240103	185800	63165235	5040	5040	5040	5040	0
71	20240103	185700	63165235	5040	5040	5040	5040	0
72	20240103	185600	63165235	5040	5040	5040	5040	0
73	20240103	185500	63165235	5040	5040	5040	5040	0
74	20240103	185400	63165235	5040	5040	5040	5040	0
75	20240103	185300	63165235	5040	5040	5040	5040	0
76	20240103	185200	63165235	5040	5040	5040	5040	0
77	20240103	185100	63165235	5040	5040	5040	5040	0
78	20240103	185000	63165235	5040	5040	5040	5040	0
79	20240103	184900	63165235	5040	5040	5040	5040	0
80	20240103	184800	63165235	5040	5040	5040	5040	0
81	20240103	184700	63165235	5040	5040	5040	5040	0
82	20240103	184600	63165235	5040	5040	5040	5040	0
83	20240103	184500	63165235	5040	5040	5040	5040	0
84	20240103	184400	63165235	5040	5040	5040	5040	0
85	20240103	184300	63165235	5040	5040	5040	5040	0
86	20240103	184200	63165235	5040	5040	5040	5040	0
87	20240103	184100	63165235	5040	5040	5040	5040	0
88	20240103	184000	63165235	5040	5040	5040	5040	0
89	20240103	183900	63165235	5040	5040	5040	5040	0
90	20240103	183800	63165235	5040	5040	5040	5040	0
91	20240103	183700	63165235	5040	5040	5040	5040	0
92	20240103	183600	63165235	5040	5040	5040	5040	382
93	20240103	183500	63165235	5040	5040	5040	5040	0
94	20240103	183400	63165235	5040	5040	5040	5040	0
95	20240103	183300	63165235	5040	5040	5040	5040	0
96	20240103	183200	63165235	5040	5040	5040	5040	0
97	20240103	183100	63165235	5040	5040	5040	5040	0
98	20240103	183000	63165235	5040	5040	5040	5040	0
99	20240103	182900	63165235	5040	5040	5040	5040	0
100	20240103	182800	63165235	5040	5040	5040	5040	0
101	20240103	182700	63165235	5040	5040	5040	5040	0
102	20240103	182600	63165235	5040	5040	5040	5040	0
103	20240103	182500	63165235	5040	5040	5040	5040	0
104	20240103	182400	63165235	5040	5040	5040	5040	0
105	20240103	182300	63165235	5040	5040	5040	5040	0
106	20240103	182200	63165235	5040	5040	5040	5040	0
107	20240103	182100	63165235	5040	5040	5040	5040	0
108	20240103	182000	63165235	5040	5040	5040	5040	0
109	20240103	181900	63165235	5040	5040	5040	5040	0
110	20240103	181800	63165235	5040	5040	5040	5040	0
111	20240103	181700	63165235	5040	5040	5040	5040	0
112	20240103	181600	63165235	5040	5040	5040	5040	0
113	20240103	181500	63165235	5040	5040	5040	5040	0
114	20240103	181400	63165235	5040	5040	5040	5040	0
115	20240103	181300	63165235	5040	5040	5040	5040	0
116	20240103	181200	63165235	5040	5040	5040	5040	0
117	20240103	181100	63165235	5040	5040	5040	5040	0
118	20240103	181000	63165235	5040	5040	5040	5040	0
119	20240103	180900	63165235	5040	5040	5040	5040	0
120	20240103	180800	63165235	5040	5040	5040	5040	0
121	20240103	180700	63165235	5040	5040	5040	5040	0
122	20240103	180600	63165235	5040	5040	5040	5040	382
123	20240103	180500	63165235	5040	5040	5040	5040	0
124	20240103	180400	63165235	5040	5040	5040	5040	0
125	20240103	180300	63165235	5040	5040	5040	5040	0
126	20240103	180200	63165235	5040	5040	5040	5040	0
127	20240103	180100	63165235	5040	5040	5040	5040	0
128	20240103	180000	63165235	5040	5040	5040	5040	0
129	20240103	175900	63165235	5040	5040	5040	5040	0
130	20240103	175800	63165235	5040	5040	5040	5040	0
131	20240103	175700	63165235	5040	5040	5040	5040	0
132	20240103	175600	63165235	5040	5040	5040	5040	0
133	20240103	175500	63165235	5040	5040	5040	5040	0
134	20240103	175400	63165235	5040	5040	5040	5040	0
135	20240103	175300	63165235	5040	5040	5040	5040	0
136	20240103	175200	63165235	5040	5040	5040	5040	0
137	20240103	175100	63165235	5040	5040	5040	5040	0
138	20240103	175000	63165235	5040	5040	5040	5040	0
139	20240103	174900	63165235	5040	5040	5040	5040	0
140	20240103	174800	63165235	5040	5040	5040	5040	0
141	20240103	174700	63165235	5040	5040	5040	5040	0
142	20240103	174600	63165235	5040	5040	5040	5040	0
143	20240103	174500	63165235	5040	5040	5040	5040	0
144	20240103	174400	63165235	5040	5040	5040	5040	0
145	20240103	174300	63165235	5040	5040	5040	5040	0
146	20240103	174200	63165235	5040	5040	5040	5040	0
147	20240103	174100	63165235	5040	5040	5040	5040	0
148	20240103	174000	63165235	5040	5040	5040	5040	0
149	20240103	173900	63165235	5040	5040	5040	5040	0
150	20240103	173800	63165235	5040	5040	5040	5040	0
151	20240103	173700	63165235	5040	5040	5040	5040	0
152	20240103	173600	63165235	5040	5040	5040	5040	382
153	20240103	173500	63165235	5040	5040	5040	5040	0
154	20240103	173400	63165235	5040	5040	5040	5040	0
155	20240103	173300	63165235	5040	5040	5040	5040	0
156	20240103	173200	63165235	5040	5040	5040	5040	0
157	20240103	173100	63165235	5040	5040	5040	5040	0
158	20240103	173000	63165235	5040	5040	5040	5040	0
159	20240103	172900	63165235	5040	5040	5040	5040	0
160	20240103	172800	63165235	5040	5040	5040	5040	0
161	20240103	172700	63165235	5040	5040	5040	5040	0
162	20240103	172600	63165235	5040	5040	5040	5040	0
163	20240103	172500	63165235	5040	5040	5040	5040	0
164	20240103	172400	63165235	5040	5040	5040	5040	0
165	20240103	172300	63165235	5040	5040	5040	5040	0
166	20240103	172200	63165235	5040	5040	5040	5040	0
167	20240103	172100	63165235	5040	5040	5040	5040	0
168	20240103	172000	63165235	5040	5040	5040	5040	0
169	20240103	171900	63165235	5040	5040	5040	5040	0
170	20240103	171800	63165235	5040	5040	5040	5040	0
171	20240103	171700	63165235	5040	5040	5040	5040	0
172	20240103	171600	63165235	5040	5040	5040	5040	0
173	20240103	171500	63165235	5040	5040	5040	5040	0
174	20240103	171400	63165235	5040	5040	5040	5040	0
175	20240103	171300	63165235	5040	5040	5040	5040	0
176	20240103	171200	63165235	5040	5040	5040	5040	0
177	20240103	171100	63165235	5040	5040	5040	5040	0
178	20240103	171000	63165235	5040	5040	5040	5040	0
179	20240103	170900	63165235	5040	5040	5040	5040	0
180	20240103	170800	63165235	5040	5040	5040	5040	0
181	20240103	170700	63165235	5040	5040	5040	5040	0
182	20240103	170600	63165235	5040	5040	5040	5040	382
183	20240103	170500	63165235	5040	5040	5040	5040	0
184	20240103	170400	63165235	5040	5040	5040	5040	0
185	20240103	170300	63165235	5040	5040	5040	5040	0
186	20240103	170200	63165235	5040	5040	5040	5040	0
187	20240103	170100	63165235	5040	5040	5040	5040	0
188	20240103	170000	63165235	5040	5040	5040	5040	0
189	20240103	165900	63165235	5040	5040	5040	5040	0
190	20240103	165800	63165235	5040	5040	5040	5040	0
191	20240103	165700	63165235	5040	5040	5040	5040	0
192	20240103	165600	63165235	5040	5040	5040	5040	0
193	20240103	165500	63165235	5040	5040	5040	5040	0
194	20240103	165400	63165235	5040	5040	5040	5040	0
195	20240103	165300	63165235	5040	5040	5040	5040	0
196	20240103	165200	63165235	5040	5040	5040	5040	0
197	20240103	165100	63165235	5040	5040	5040	5040	0
198	20240103	165000	63165235	5040	5040	5040	5040	0
199	20240103	164900	63165235	5040	5040	5040	5040	0
200	20240103	164800	63165235	5040	5040	5040	5040	0
201	20240103	164700	63165235	5040	5040	5040	5040	0
202	20240103	164600	63165235	5040	5040	5040	5040	0
203	20240103	164500	63165235	5040	5040	5040	5040	0
204	20240103	164400	63165235	5040	5040	5040	5040	0
205	20240103	164300	63165235	5040	5040	5040	5040	0
206	20240103	164200	63165235	5040	5040	5040	5040	0
207	20240103	164100	63165235	5040	5040	5040	5040	0
208	20240103	164000	63165235	5040	5040	5040	5040	0
209	20240103	163900	63165235	5040	5040	5040	5040	0
210	20240103	163800	63165235	5040	5040	5040	5040	0
211	20240103	163700	63165235	5040	5040	5040	5040	0
212	20240103	163600	63165235	5040	5040	5040	5040	382
213	20240103	163500	63165235	5040	5040	5040	5040	0
214	20240103	163400	63165235	5040	5040	5040	5040	0
215	20240103	163300	63165235	5040	5040	5040	5040	0
216	20240103	163200	63165235	5040	5040	5040	5040	0
217	20240103	163100	63165235	5040	5040	5040	5040	0
218	20240103	163000	63165235	5040	5040	5040	5040	0
219	20240103	162900	63165235	5040	5040	5040	5040	0
220	20240103	162800	63165235	5040	5040	5040	5040	0
221	20240103	162700	63165235	5040	5040	5040	5040	0
222	20240103	162600	63165235	5040	5040	5040	5040	0
223	20240103	162500	63165235	5040	5040	5040	5040	0
224	20240103	162400	63165235	5040	5040	5040	5040	0
225	20240103	162300	63165235	5040	5040	5040	5040	0
226	20240103	162200	63165235	5040	5040	5040	5040	0
227	20240103	162100	63165235	5040	5040	5040	5040	0
228	20240103	162000	63165235	5040	5040	5040	5040	0
229	20240103	161900	63165235	5040	5040	5040	5040	0
230	20240103	161800	63165235	5040	5040	5040	5040	0
231	20240103	161700	63165235	5040	5040	5040	5040	0
232	20240103	161600	63165235	5040	5040	5040	5040	0
233	20240103	161500	63165235	5040	5040	5040	5040	0
234	20240103	161400	63165235	5040	5040	5040	5040	0
235	20240103	161300	63165235	5040	5040	5040	5040	0
236	20240103	161200	63165235	5040	5040	5040	5040	0
237	20240103	161100	63165235	5040	5040	5040	5040	0
238	20240103	161000	63165235	5040	5040	5040	5040	0
239	20240103	160900	63165235	5040	5040	5040	5040	0
240	20240103	160800	63165235	5040	5040	5040	5040	0
241	20240103	160700	63165235	5040	5040	5040	5040	0
242	20240103	160600	63165235	5040	5040	5040	5040	382
243	20240103	160500	63165235	5040	5040	5040	5040	0
244	20240103	160400	63165235	5040	5040	5040	5040	0
245	20240103	160300	63165235	5040	5040	5040	5040	0
246	20240103	160200	63165235	5040	5040	5040	5040	0
247	20240103	160100	63165235	5040	5040	5040	5040	0
248	20240103	160000	63165235	5040	5040	5040	5040	0
249	20240103	155900	63165235	5040	5040	5040	5040	0
250	20240103	155800	63165235	5040	5040	5040	5040	0
251	20240103	155700	63165235	5040	5040	5040	5040	0
252	20240103	155600	63165235	5040	5040	5040	5040	0
253	20240103	155500	63165235	5040	5040	5040	5040	0
254	20240103	155400	63165235	5040	5040	5040	5040	0
255	20240103	155300	63165235	5040	5040	5040	5040	0
256	20240103	155200	63165235	5040	5040	5040	5040	0
257	20240103	155100	63165235	5040	5040	5040	5040	0
258	20240103	155000	63165235	5040	5040	5040	5040	0
259	20240103	154900	63165235	5040	5040	5040	5040	0
260	20240103	154800	63165235	5040	5040	5040	5040	0
261	20240103	154700	63165235	5040	5040	5040	5040	0
262	20240103	154600	63165235	5040	5040	5040	5040	0
263	20240103	154500	63165235	5040	5040	5040	5040	0
264	20240103	154400	63165235	5040	5040	5040	5040	0
265	20240103	154300	63165235	5040	5040	5040	5040	0
266	20240103	154200	63165235	5040	5040	5040	5040	0
267	20240103	154100	63165235	5040	5040	5040	5040	0
268	20240103	154000	63165235	5040	5040	5040	5040	0
269	20240103	153900	63165235	5040	5040	5040	5040	0
270	20240103	153800	63165235	5040	5040	5040	5040	0
271	20240103	153700	63165235	5040	5040	5040	5040	0
272	20240103	153600	63165235	5040	5040	5040	5040	382
273	20240103	153500	63165235	5040	5040	5040	5040	0
274	20240103	153400	63165235	5040	5040	5040	5040	0
275	20240103	153300	63165235	5040	5040	5040	5040	0
276	20240103	153200	63165235	5040	5040	5040	5040	0
277	20240103	153100	63165235	5040	5040	5040	5040	0
278	20240103	153000	63165235	5040	5040	5040	5040	382
279	20240103	152900	61239955	5040	5040	5040	5040	0
280	20240103	152800	61239955	5040	5040	5040	5040	0
281	20240103	152700	61239955	5040	5040	5040	5040	0
282	20240103	152600	61239955	5040	5040	5040	5040	0
283	20240103	152500	61239955	5040	5040	5040	5040	0
284	20240103	152400	61239955	5040	5040	5040	5040	0
285	20240103	152300	61239955	5040	5040	5040	5040	0
286	20240103	152200	61239955	5040	5040	5040	5040	0
287	20240103	152100	61239955	5040	5040	5040	5040	0
288	20240103	152000	61239955	5040	5040	5040	5040	0
289	20240103	151900	61239955	5040	5040	5040	4995	41
290	20240103	151800	61035025	4995	4995	4995	4995	2
291	20240103	151700	61025035	5040	5040	5040	5040	0
292	20240103	151600	61025035	5040	5040	5040	5040	0
293	20240103	151500	61025035	5040	5040	5040	5040	1
294	20240103	151400	61019995	5040	4995	5040	4995	38
295	20240103	151300	60829960	5040	5040	5040	5040	0
296	20240103	151200	60829960	5040	5040	5040	5040	0
297	20240103	151100	60829960	5040	4995	5040	4995	31
298	20240103	151000	60674890	5040	5040	5040	5040	0
299	20240103	150900	60674890	5040	5040	5040	5040	0
300	20240103	150800	60674890	5040	5040	5040	5040	0
301	20240103	150700	60674890	5040	5040	5040	5040	1
302	20240103	150600	60669850	5040	4995	5040	4995	33
303	20240103	150500	60504835	5040	5040	5040	5040	0
304	20240103	150400	60504835	5040	5040	5040	5040	0
305	20240103	150300	60504835	5040	5040	5040	5040	0
306	20240103	150200	60504835	5040	5040	5040	5040	0
307	20240103	150100	60504835	5040	5040	5040	5040	0
308	20240103	150000	60504835	5040	5040	5040	5040	0
309	20240103	145900	60504835	5040	5040	5040	5040	0
310	20240103	145800	60504835	5040	5040	5040	5040	0
311	20240103	145700	60504835	5040	5040	5040	5040	1
312	20240103	145600	60499795	5040	4995	5040	4995	47
313	20240103	145500	60264760	5040	5040	5040	5040	10
314	20240103	145400	60214360	4995	4995	5040	4995	190
315	20240103	145300	59264750	5040	5040	5040	5040	0
316	20240103	145200	59264750	5040	5040	5040	5040	0
317	20240103	145100	59264750	5040	5040	5040	5040	0
318	20240103	145000	59264750	5040	5040	5040	5040	0
319	20240103	144900	59264750	5040	5040	5040	5040	0
320	20240103	144800	59264750	5040	5040	5040	5040	0
321	20240103	144700	59264750	5040	5040	5040	5040	0
322	20240103	144600	59264750	5040	5040	5040	5040	0
323	20240103	144500	59264750	5040	5040	5040	5040	0
324	20240103	144400	59264750	5040	5040	5040	5040	0
325	20240103	144300	59264750	5040	5040	5040	5040	0
326	20240103	144200	59264750	5040	5040	5040	5040	0
327	20240103	144100	59264750	5040	5040	5040	5040	0
328	20240103	144000	59264750	5040	5040	5040	5040	0
329	20240103	143900	59264750	5040	5040	5040	5040	0
330	20240103	143800	59264750	5040	5040	5040	5040	0
331	20240103	143700	59264750	5040	5040	5040	5040	0
332	20240103	143600	59264750	5040	5040	5040	5040	0
333	20240103	143500	59264750	5040	5040	5040	5040	0
334	20240103	143400	59264750	5040	5040	5040	5040	0
335	20240103	143300	59264750	5040	5040	5040	5040	0
336	20240103	143200	59264750	5040	5040	5040	5040	0
337	20240103	143100	59264750	5040	5040	5040	5040	0
338	20240103	143000	59264750	5040	5040	5040	5040	0
339	20240103	142900	59264750	5040	5040	5040	5040	3
340	20240103	142800	59249630	5040	5040	5040	5040	0
341	20240103	142700	59249630	5040	5040	5040	5040	0
342	20240103	142600	59249630	5040	5040	5040	5040	0
343	20240103	142500	59249630	5040	5040	5040	5040	0
344	20240103	142400	59249630	5040	5040	5040	5040	1
345	20240103	142300	59244590	5040	5010	5040	5000	1419
346	20240103	142200	52137850	5040	5040	5040	5040	0
347	20240103	142100	52137850	5040	5040	5040	5040	0
348	20240103	142000	52137850	5040	5040	5040	5040	0
349	20240103	141900	52137850	5040	5040	5040	5040	0
350	20240103	141800	52137850	5040	5040	5040	5040	0
351	20240103	141700	52137850	5040	5040	5040	5040	0
352	20240103	141600	52137850	5040	5040	5040	5040	0
353	20240103	141500	52137850	5040	5040	5040	5040	0
354	20240103	141400	52137850	5040	5040	5040	5040	0
355	20240103	141300	52137850	5040	5040	5040	5040	0
356	20240103	141200	52137850	5040	5040	5040	5040	5
357	20240103	141100	52112650	5040	5030	5040	5030	268
358	20240103	141000	50764370	5040	5040	5040	5040	0
359	20240103	140900	50764370	5040	5040	5040	5040	0
360	20240103	140800	50764370	5040	5040	5040	5040	0
361	20240103	140700	50764370	5040	5040	5040	5040	0
362	20240103	140600	50764370	5040	5040	5040	5040	0
363	20240103	140500	50764370	5040	5040	5040	5040	0
364	20240103	140400	50764370	5040	5040	5040	5040	0
365	20240103	140300	50764370	5040	5040	5040	5040	0
366	20240103	140200	50764370	5040	5040	5040	5040	0
367	20240103	140100	50764370	5040	5040	5040	5040	0
368	20240103	140000	50764370	5040	5040	5040	5040	0
369	20240103	135900	50764370	5040	5040	5040	5040	0
370	20240103	135800	50764370	5040	5030	5040	5030	253
371	20240103	135700	49491410	5040	5030	5040	5030	92
372	20240103	135600	49028510	5030	5030	5030	5030	0
373	20240103	135500	49028510	5030	5030	5030	5030	0
374	20240103	135400	49028510	5030	5030	5030	5030	0
375	20240103	135300	49028510	5030	5030	5030	5030	0
376	20240103	135200	49028510	5030	5030	5030	5030	0
377	20240103	135100	49028510	5030	5030	5030	5030	0
378	20240103	135000	49028510	5030	5030	5030	5030	23
379	20240103	134900	48912820	5040	5040	5040	5040	0
380	20240103	134800	48912820	5040	5040	5040	5040	0
381	20240103	134700	48912820	5040	5040	5040	5040	0
382	20240103	134600	48912820	5040	5040	5040	5040	0
383	20240103	134500	48912820	5040	5040	5040	5040	0
384	20240103	134400	48912820	5040	5040	5040	5040	0
385	20240103	134300	48912820	5040	5040	5040	5040	0
386	20240103	134200	48912820	5040	5040	5040	5040	0
387	20240103	134100	48912820	5040	5040	5040	5040	0
388	20240103	134000	48912820	5040	5040	5040	5040	0
389	20240103	133900	48912820	5040	5040	5040	5040	0
390	20240103	133800	48912820	5040	5040	5040	5040	0
391	20240103	133700	48912820	5040	5040	5040	5040	0
392	20240103	133600	48912820	5040	5040	5040	5040	0
393	20240103	133500	48912820	5040	5040	5040	5040	0
394	20240103	133400	48912820	5040	5040	5040	5040	0
395	20240103	133300	48912820	5040	5040	5040	5040	0
396	20240103	133200	48912820	5040	5040	5040	5040	0
397	20240103	133100	48912820	5040	5040	5040	5040	0
398	20240103	133000	48912820	5040	5040	5040	5040	0
399	20240103	132900	48912820	5040	5040	5040	5040	0
400	20240103	132800	48912820	5040	5040	5040	5040	0
401	20240103	132700	48912820	5040	5040	5040	5040	0
402	20240103	132600	48912820	5040	5040	5040	5040	0
403	20240103	132500	48912820	5040	5040	5040	5040	0
404	20240103	132400	48912820	5040	5040	5040	5040	0
405	20240103	132300	48912820	5040	5040	5040	5040	0
406	20240103	132200	48912820	5040	5040	5040	5040	0
407	20240103	132100	48912820	5040	5040	5040	5040	0
408	20240103	132000	48912820	5040	5040	5040	5040	0
409	20240103	131900	48912820	5040	5040	5040	5040	0
410	20240103	131800	48912820	5040	5040	5040	5040	0
411	20240103	131700	48912820	5040	5040	5040	5040	0
412	20240103	131600	48912820	5040	5040	5040	5040	0
413	20240103	131500	48912820	5040	5040	5040	5040	0
414	20240103	131400	48912820	5040	5040	5040	5040	0
415	20240103	131300	48912820	5040	5040	5040	5040	0
416	20240103	131200	48912820	5040	5040	5040	5040	0
417	20240103	131100	48912820	5040	5040	5040	5040	0
418	20240103	131000	48912820	5040	5040	5040	5040	0
419	20240103	130900	48912820	5040	5010	5040	5010	87
420	20240103	130800	48476560	5040	5040	5040	5040	0
421	20240103	130700	48476560	5040	5040	5040	5040	0
422	20240103	130600	48476560	5040	5040	5040	5040	0
423	20240103	130500	48476560	5040	5040	5040	5040	0
424	20240103	130400	48476560	5040	5040	5040	5040	0
425	20240103	130300	48476560	5040	5040	5040	5040	0
426	20240103	130200	48476560	5040	5040	5040	5040	0
427	20240103	130100	48476560	5040	5040	5040	5040	0
428	20240103	130000	48476560	5040	5040	5040	5040	0
429	20240103	125900	48476560	5040	5040	5040	5040	0
430	20240103	125800	48476560	5040	5040	5040	5040	0
431	20240103	125700	48476560	5040	5040	5040	5040	0
432	20240103	125600	48476560	5040	5040	5040	5040	0
433	20240103	125500	48476560	5040	5040	5040	5040	0
434	20240103	125400	48476560	5040	5040	5040	5040	0
435	20240103	125300	48476560	5040	5040	5040	5040	0
436	20240103	125200	48476560	5040	5040	5040	5040	0
437	20240103	125100	48476560	5040	5040	5040	5040	0
438	20240103	125000	48476560	5040	5040	5040	5040	0
439	20240103	124900	48476560	5040	5040	5040	5040	0
440	20240103	124800	48476560	5040	5040	5040	5040	0
441	20240103	124700	48476560	5040	5040	5040	5040	0
442	20240103	124600	48476560	5040	5040	5040	5040	0
443	20240103	124500	48476560	5040	5040	5040	5040	0
444	20240103	124400	48476560	5040	5040	5040	5040	0
445	20240103	124300	48476560	5040	5040	5040	5040	0
446	20240103	124200	48476560	5040	5040	5040	5040	0
447	20240103	124100	48476560	5040	5040	5040	5040	0
448	20240103	124000	48476560	5040	5040	5040	5040	0
449	20240103	123900	48476560	5040	5040	5040	5040	0
450	20240103	123800	48476560	5040	5040	5040	5040	0
451	20240103	123700	48476560	5040	5040	5040	5040	0
452	20240103	123600	48476560	5040	5040	5040	5040	0
453	20240103	123500	48476560	5040	5040	5040	5040	0
454	20240103	123400	48476560	5040	5040	5040	5040	0
455	20240103	123300	48476560	5040	5040	5040	5040	0
456	20240103	123200	48476560	5040	5040	5040	5040	0
457	20240103	123100	48476560	5040	5040	5040	5040	0
458	20240103	123000	48476560	5040	5040	5040	5040	1
459	20240103	122900	48471520	5040	5040	5040	5040	0
460	20240103	122800	48471520	5040	5040	5040	5040	0
461	20240103	122700	48471520	5040	5040	5040	5040	0
462	20240103	122600	48471520	5040	5040	5040	5040	0
463	20240103	122500	48471520	5040	5040	5040	5040	2
464	20240103	122400	48461440	5040	5040	5040	5040	0
465	20240103	122300	48461440	5040	5040	5040	5040	0
466	20240103	122200	48461440	5040	5040	5040	5040	0
467	20240103	122100	48461440	5040	5040	5040	5040	0
468	20240103	122000	48461440	5040	5040	5040	5040	0
469	20240103	121900	48461440	5040	5040	5040	5040	0
470	20240103	121800	48461440	5040	5040	5040	5040	0
471	20240103	121700	48461440	5040	5040	5040	5040	0
472	20240103	121600	48461440	5040	5040	5040	5040	0
473	20240103	121500	48461440	5040	5040	5040	5040	0
474	20240103	121400	48461440	5040	5040	5040	5040	0
475	20240103	121300	48461440	5040	5040	5040	5040	0
476	20240103	121200	48461440	5040	5040	5040	5040	0
477	20240103	121100	48461440	5040	5010	5040	5010	7
478	20240103	121000	48426340	5040	5040	5040	5040	0
479	20240103	120900	48426340	5040	5040	5040	5040	0
480	20240103	120800	48426340	5040	5040	5040	5040	0
481	20240103	120700	48426340	5040	5040	5040	5040	0
482	20240103	120600	48426340	5040	5040	5040	5040	0
483	20240103	120500	48426340	5040	5040	5040	5040	0
484	20240103	120400	48426340	5040	5040	5040	5040	0
485	20240103	120300	48426340	5040	5040	5040	5040	0
486	20240103	120200	48426340	5040	5040	5040	5040	0
487	20240103	120100	48426340	5040	5040	5040	5040	0
488	20240103	120000	48426340	5040	5040	5040	5040	0
489	20240103	115900	48426340	5040	5040	5040	5040	0
490	20240103	115800	48426340	5040	5040	5040	5040	0
491	20240103	115700	48426340	5040	5040	5040	5040	0
492	20240103	115600	48426340	5040	5040	5040	5040	0
493	20240103	115500	48426340	5040	5040	5040	5040	0
494	20240103	115400	48426340	5040	5040	5040	5040	0
495	20240103	115300	48426340	5040	5040	5040	5040	0
496	20240103	115200	48426340	5040	5040	5040	5040	0
497	20240103	115100	48426340	5040	5040	5040	5040	0
498	20240103	115000	48426340	5040	5040	5040	5040	0
499	20240103	114900	48426340	5040	5040	5040	5040	0
500	20240103	114800	48426340	5040	5040	5040	5040	0
501	20240103	114700	48426340	5040	5040	5040	5040	0
502	20240103	114600	48426340	5040	5040	5040	5040	0
503	20240103	114500	48426340	5040	5040	5040	5040	0
504	20240103	114400	48426340	5040	5040	5040	5040	0
505	20240103	114300	48426340	5040	5040	5040	5040	0
506	20240103	114200	48426340	5040	5040	5040	5040	0
507	20240103	114100	48426340	5040	5040	5040	5040	0
508	20240103	114000	48426340	5040	5040	5040	5040	0
509	20240103	113900	48426340	5040	5040	5040	5040	0
510	20240103	113800	48426340	5040	5040	5040	5040	0
511	20240103	113700	48426340	5040	5040	5040	5040	0
512	20240103	113600	48426340	5040	5040	5040	5040	0
513	20240103	113500	48426340	5040	5040	5040	5040	0
514	20240103	113400	48426340	5040	5040	5040	5040	0
515	20240103	113300	48426340	5040	5040	5040	5040	0
516	20240103	113200	48426340	5040	5040	5040	5040	0
517	20240103	113100	48426340	5040	5040	5040	5040	0
518	20240103	113000	48426340	5040	5040	5040	5040	0
519	20240103	112900	48426340	5040	5040	5040	5040	0
520	20240103	112800	48426340	5040	5040	5040	5040	0
521	20240103	112700	48426340	5040	5040	5040	5040	0
522	20240103	112600	48426340	5040	5040	5040	5040	0
523	20240103	112500	48426340	5040	5040	5040	5040	0
524	20240103	112400	48426340	5040	5040	5040	5040	0
525	20240103	112300	48426340	5040	5040	5040	5040	0
526	20240103	112200	48426340	5040	5040	5040	5040	0
527	20240103	112100	48426340	5040	5040	5040	5040	0
528	20240103	112000	48426340	5040	5040	5040	5040	0
529	20240103	111900	48426340	5040	5040	5040	5040	0
530	20240103	111800	48426340	5040	5040	5040	5040	0
531	20240103	111700	48426340	5040	5040	5040	5040	0
532	20240103	111600	48426340	5040	5040	5040	5040	0
533	20240103	111500	48426340	5040	5040	5040	5040	0
534	20240103	111400	48426340	5040	5040	5040	5040	12
535	20240103	111300	48365860	5030	5020	5030	5020	75
536	20240103	111200	47988620	5040	5040	5040	5040	0
537	20240103	111100	47988620	5040	5040	5040	5040	0
538	20240103	111000	47988620	5040	5040	5040	5040	0
539	20240103	110900	47988620	5040	5040	5040	5040	0
540	20240103	110800	47988620	5040	5040	5040	5040	0
541	20240103	110700	47988620	5040	5040	5040	5040	0
542	20240103	110600	47988620	5040	5040	5040	5040	0
543	20240103	110500	47988620	5040	5040	5040	5040	0
544	20240103	110400	47988620	5040	5040	5040	5040	0
545	20240103	110300	47988620	5040	5040	5040	5040	0
546	20240103	110200	47988620	5040	5040	5040	5040	0
547	20240103	110100	47988620	5040	5040	5040	5040	0
548	20240103	110000	47988620	5040	5020	5040	5020	299
549	20240103	105900	46487120	5020	5020	5020	5020	12
550	20240103	105800	46426880	5020	5020	5020	5020	0
551	20240103	105700	46426880	5020	5020	5020	5020	0
552	20240103	105600	46426880	5020	5020	5020	5020	0
553	20240103	105500	46426880	5020	5020	5020	5020	0
554	20240103	105400	46426880	5020	5020	5020	5020	0
555	20240103	105300	46426880	5020	5020	5020	5020	0
556	20240103	105200	46426880	5020	5020	5020	5020	0
557	20240103	105100	46426880	5020	5020	5020	5020	0
558	20240103	105000	46426880	5020	5020	5020	5020	0
559	20240103	104900	46426880	5020	5020	5020	5020	0
560	20240103	104800	46426880	5020	5020	5020	5020	0
561	20240103	104700	46426880	5020	5020	5020	5020	0
562	20240103	104600	46426880	5020	5020	5020	5020	0
563	20240103	104500	46426880	5020	5020	5020	5020	0
564	20240103	104400	46426880	5020	5020	5020	5020	117
565	20240103	104300	45839540	5020	5020	5020	5020	0
566	20240103	104200	45839540	5020	5020	5020	5020	0
567	20240103	104100	45839540	5020	5020	5020	5020	0
568	20240103	104000	45839540	5020	5020	5020	5020	0
569	20240103	103900	45839540	5020	5020	5020	5020	0
570	20240103	103800	45839540	5020	5020	5020	5020	0
571	20240103	103700	45839540	5020	5020	5020	5020	0
572	20240103	103600	45839540	5020	5020	5020	5020	0
573	20240103	103500	45839540	5020	5020	5020	5020	0
574	20240103	103400	45839540	5020	5020	5020	5020	0
575	20240103	103300	45839540	5020	5020	5020	5020	0
576	20240103	103200	45839540	5020	5020	5020	5020	0
577	20240103	103100	45839540	5020	5020	5020	5020	0
578	20240103	103000	45839540	5020	5020	5020	5020	0
579	20240103	102900	45839540	5020	5020	5020	5020	0
580	20240103	102800	45839540	5020	5020	5020	5020	0
581	20240103	102700	45839540	5020	5020	5020	5020	0
582	20240103	102600	45839540	5020	5020	5020	5020	0
583	20240103	102500	45839540	5020	5020	5020	5020	0
584	20240103	102400	45839540	5020	5020	5020	5020	0
585	20240103	102300	45839540	5020	5020	5020	5020	0
586	20240103	102200	45839540	5020	5020	5020	5020	0
587	20240103	102100	45839540	5020	5020	5020	5020	0
588	20240103	102000	45839540	5020	5020	5020	5020	18
589	20240103	101900	45749180	4990	4990	4990	4990	106
590	20240103	101800	45220240	5020	5020	5020	5020	0
591	20240103	101700	45220240	5020	5020	5020	5020	0
592	20240103	101600	45220240	5020	5020	5020	5020	0
593	20240103	101500	45220240	5020	5020	5020	5020	0
594	20240103	101400	45220240	5020	5020	5020	5020	0
595	20240103	101300	45220240	5020	5000	5020	4990	235
596	20240103	101200	44046040	5010	5020	5020	5010	6
597	20240103	101100	44015930	5020	5020	5020	5020	0
598	20240103	101000	44015930	5020	5020	5020	5020	0
599	20240103	100900	44015930	5020	5020	5020	5020	0
600	20240103	100800	44015930	5020	5020	5020	5020	0
601	20240103	100700	44015930	5020	5020	5020	5020	0
602	20240103	100600	44015930	5020	5020	5020	5020	0
603	20240103	100500	44015930	5020	5020	5020	5020	0
604	20240103	100400	44015930	5020	5020	5020	5020	0
605	20240103	100300	44015930	5020	5020	5020	5020	2
606	20240103	100200	44005890	5030	5030	5030	5030	0
607	20240103	100100	44005890	5030	5030	5030	5030	0
608	20240103	100000	44005890	5030	5030	5030	5030	0
609	20240103	095900	44005890	5030	5030	5030	5030	0
610	20240103	095800	44005890	5030	5030	5030	5030	0
611	20240103	095700	44005890	5030	5030	5030	5030	0
612	20240103	095600	44005890	5030	5030	5030	5030	0
613	20240103	095500	44005890	5030	5030	5030	5030	0
614	20240103	095400	44005890	5030	5030	5030	5030	0
615	20240103	095300	44005890	5030	5030	5030	5030	0
616	20240103	095200	44005890	5030	5030	5030	5030	0
617	20240103	095100	44005890	5030	5030	5030	5030	0
618	20240103	095000	44005890	5030	5030	5030	5030	0
619	20240103	094900	44005890	5030	5030	5030	5030	0
620	20240103	094800	44005890	5030	5030	5030	5030	0
621	20240103	094700	44005890	5030	5030	5030	5030	0
622	20240103	094600	44005890	5030	5030	5030	5030	0
623	20240103	094500	44005890	5030	5030	5030	5030	0
624	20240103	094400	44005890	5030	5030	5030	5030	0
625	20240103	094300	44005890	5030	5030	5030	5030	0
626	20240103	094200	44005890	5030	5030	5030	5030	0
627	20240103	094100	44005890	5030	5030	5030	5030	0
628	20240103	094000	44005890	5030	5030	5030	5030	2
629	20240103	093900	43995830	5030	5030	5030	5030	11
630	20240103	093800	43940500	5030	4985	5030	4985	1175
631	20240103	093700	38076700	4985	4985	4985	4985	0
632	20240103	093600	38076700	4985	4985	4985	4985	5
633	20240103	093500	38051775	4945	4945	4945	4945	0
634	20240103	093400	38051775	4945	4945	4945	4945	0
635	20240103	093300	38051775	4945	4945	4945	4945	101
636	20240103	093200	37552330	4945	4945	4945	4945	122
637	20240103	093100	36949040	4920	4940	4940	4920	2477
638	20240103	093000	24741080	4940	4940	4940	4940	0
639	20240103	092900	24741080	4940	4940	4940	4940	0
640	20240103	092800	24741080	4940	4940	4940	4940	73
641	20240103	092700	24380460	4990	4990	4990	4990	50
642	20240103	092600	24130960	4935	4935	4935	4935	0
643	20240103	092500	24130960	4935	4935	4935	4935	166
644	20240103	092400	23311750	4940	4980	5030	4910	2289
645	20240103	092300	11948940	5050	5050	5050	5050	0
646	20240103	092200	11948940	5050	5020	5050	4975	2324
647	20240103	092100	361540	5060	5060	5060	5060	0
648	20240103	092000	361540	5060	5060	5060	5060	0
649	20240103	091900	361540	5060	5060	5060	5060	0
650	20240103	091800	361540	5060	5060	5060	5060	0
651	20240103	091700	361540	5060	5060	5060	5060	0
652	20240103	091600	361540	5060	5060	5060	5060	0
653	20240103	091500	361540	5060	5060	5060	5060	0
654	20240103	091400	361540	5060	5060	5060	5060	0
655	20240103	091300	361540	5060	5060	5060	5060	0
656	20240103	091200	361540	5060	5060	5060	5060	0
657	20240103	091100	361540	5060	5060	5060	5060	0
658	20240103	091000	361540	5060	5060	5060	5060	0
659	20240103	090900	361540	5060	5060	5060	5060	0
660	20240103	090800	361540	5060	5060	5060	5060	1
661	20240103	090700	356480	5020	5030	5030	5020	6
662	20240103	090600	326330	5030	5030	5030	5030	0
663	20240103	090500	326330	5030	5030	5030	5030	0
664	20240103	090400	326330	5030	5030	5030	5030	0
665	20240103	090300	326330	5030	5030	5030	5030	0
666	20240103	090200	326330	5030	5030	5030	5030	0
667	20240103	090100	326330	5030	5020	5030	5020	38
668	20240103	090000	135200	5200	5200	5200	5200	26