KissMeData/173940/min/candle-20240104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240104	203000	91374215	5020	5020	5020	5020	1002
3	20240104	202900	91374215	5020	5020	5020	5020	0
4	20240104	202800	91374215	5020	5020	5020	5020	0
5	20240104	202700	91374215	5020	5020	5020	5020	0
6	20240104	202600	91374215	5020	5020	5020	5020	0
7	20240104	202500	91374215	5020	5020	5020	5020	0
8	20240104	202400	91374215	5020	5020	5020	5020	0
9	20240104	202300	91374215	5020	5020	5020	5020	0
10	20240104	202200	91374215	5020	5020	5020	5020	0
11	20240104	202100	91374215	5020	5020	5020	5020	0
12	20240104	202000	91374215	5020	5020	5020	5020	0
13	20240104	201900	91374215	5020	5020	5020	5020	0
14	20240104	201800	91374215	5020	5020	5020	5020	0
15	20240104	201700	91374215	5020	5020	5020	5020	0
16	20240104	201600	91374215	5020	5020	5020	5020	0
17	20240104	201500	91374215	5020	5020	5020	5020	0
18	20240104	201400	91374215	5020	5020	5020	5020	0
19	20240104	201300	91374215	5020	5020	5020	5020	0
20	20240104	201200	91374215	5020	5020	5020	5020	0
21	20240104	201100	91374215	5020	5020	5020	5020	0
22	20240104	201000	91374215	5020	5020	5020	5020	0
23	20240104	200900	91374215	5020	5020	5020	5020	0
24	20240104	200800	91374215	5020	5020	5020	5020	0
25	20240104	200700	91374215	5020	5020	5020	5020	0
26	20240104	200600	91374215	5020	5020	5020	5020	0
27	20240104	200500	91374215	5020	5020	5020	5020	0
28	20240104	200400	91374215	5020	5020	5020	5020	0
29	20240104	200300	91374215	5020	5020	5020	5020	0
30	20240104	200200	91374215	5020	5020	5020	5020	0
31	20240104	200100	91374215	5020	5020	5020	5020	0
32	20240104	200000	91374215	5020	5020	5020	5020	1002
33	20240104	195900	91374215	5020	5020	5020	5020	0
34	20240104	195800	91374215	5020	5020	5020	5020	0
35	20240104	195700	91374215	5020	5020	5020	5020	0
36	20240104	195600	91374215	5020	5020	5020	5020	0
37	20240104	195500	91374215	5020	5020	5020	5020	0
38	20240104	195400	91374215	5020	5020	5020	5020	0
39	20240104	195300	91374215	5020	5020	5020	5020	0
40	20240104	195200	91374215	5020	5020	5020	5020	0
41	20240104	195100	91374215	5020	5020	5020	5020	0
42	20240104	195000	91374215	5020	5020	5020	5020	0
43	20240104	194900	91374215	5020	5020	5020	5020	0
44	20240104	194800	91374215	5020	5020	5020	5020	0
45	20240104	194700	91374215	5020	5020	5020	5020	0
46	20240104	194600	91374215	5020	5020	5020	5020	0
47	20240104	194500	91374215	5020	5020	5020	5020	0
48	20240104	194400	91374215	5020	5020	5020	5020	0
49	20240104	194300	91374215	5020	5020	5020	5020	0
50	20240104	194200	91374215	5020	5020	5020	5020	0
51	20240104	194100	91374215	5020	5020	5020	5020	0
52	20240104	194000	91374215	5020	5020	5020	5020	0
53	20240104	193900	91374215	5020	5020	5020	5020	0
54	20240104	193800	91374215	5020	5020	5020	5020	0
55	20240104	193700	91374215	5020	5020	5020	5020	0
56	20240104	193600	91374215	5020	5020	5020	5020	0
57	20240104	193500	91374215	5020	5020	5020	5020	0
58	20240104	193400	91374215	5020	5020	5020	5020	0
59	20240104	193300	91374215	5020	5020	5020	5020	0
60	20240104	193200	91374215	5020	5020	5020	5020	0
61	20240104	193100	91374215	5020	5020	5020	5020	0
62	20240104	193000	91374215	5020	5020	5020	5020	1002
63	20240104	192900	91374215	5020	5020	5020	5020	0
64	20240104	192800	91374215	5020	5020	5020	5020	0
65	20240104	192700	91374215	5020	5020	5020	5020	0
66	20240104	192600	91374215	5020	5020	5020	5020	0
67	20240104	192500	91374215	5020	5020	5020	5020	0
68	20240104	192400	91374215	5020	5020	5020	5020	0
69	20240104	192300	91374215	5020	5020	5020	5020	0
70	20240104	192200	91374215	5020	5020	5020	5020	0
71	20240104	192100	91374215	5020	5020	5020	5020	0
72	20240104	192000	91374215	5020	5020	5020	5020	0
73	20240104	191900	91374215	5020	5020	5020	5020	0
74	20240104	191800	91374215	5020	5020	5020	5020	0
75	20240104	191700	91374215	5020	5020	5020	5020	0
76	20240104	191600	91374215	5020	5020	5020	5020	0
77	20240104	191500	91374215	5020	5020	5020	5020	0
78	20240104	191400	91374215	5020	5020	5020	5020	0
79	20240104	191300	91374215	5020	5020	5020	5020	0
80	20240104	191200	91374215	5020	5020	5020	5020	0
81	20240104	191100	91374215	5020	5020	5020	5020	0
82	20240104	191000	91374215	5020	5020	5020	5020	0
83	20240104	190900	91374215	5020	5020	5020	5020	0
84	20240104	190800	91374215	5020	5020	5020	5020	0
85	20240104	190700	91374215	5020	5020	5020	5020	0
86	20240104	190600	91374215	5020	5020	5020	5020	0
87	20240104	190500	91374215	5020	5020	5020	5020	0
88	20240104	190400	91374215	5020	5020	5020	5020	0
89	20240104	190300	91374215	5020	5020	5020	5020	0
90	20240104	190200	91374215	5020	5020	5020	5020	0
91	20240104	190100	91374215	5020	5020	5020	5020	0
92	20240104	190000	91374215	5020	5020	5020	5020	1002
93	20240104	185900	91374215	5020	5020	5020	5020	0
94	20240104	185800	91374215	5020	5020	5020	5020	0
95	20240104	185700	91374215	5020	5020	5020	5020	0
96	20240104	185600	91374215	5020	5020	5020	5020	0
97	20240104	185500	91374215	5020	5020	5020	5020	0
98	20240104	185400	91374215	5020	5020	5020	5020	0
99	20240104	185300	91374215	5020	5020	5020	5020	0
100	20240104	185200	91374215	5020	5020	5020	5020	0
101	20240104	185100	91374215	5020	5020	5020	5020	0
102	20240104	185000	91374215	5020	5020	5020	5020	0
103	20240104	184900	91374215	5020	5020	5020	5020	0
104	20240104	184800	91374215	5020	5020	5020	5020	0
105	20240104	184700	91374215	5020	5020	5020	5020	0
106	20240104	184600	91374215	5020	5020	5020	5020	0
107	20240104	184500	91374215	5020	5020	5020	5020	0
108	20240104	184400	91374215	5020	5020	5020	5020	0
109	20240104	184300	91374215	5020	5020	5020	5020	0
110	20240104	184200	91374215	5020	5020	5020	5020	0
111	20240104	184100	91374215	5020	5020	5020	5020	0
112	20240104	184000	91374215	5020	5020	5020	5020	0
113	20240104	183900	91374215	5020	5020	5020	5020	0
114	20240104	183800	91374215	5020	5020	5020	5020	0
115	20240104	183700	91374215	5020	5020	5020	5020	0
116	20240104	183600	91374215	5020	5020	5020	5020	0
117	20240104	183500	91374215	5020	5020	5020	5020	0
118	20240104	183400	91374215	5020	5020	5020	5020	0
119	20240104	183300	91374215	5020	5020	5020	5020	0
120	20240104	183200	91374215	5020	5020	5020	5020	0
121	20240104	183100	91374215	5020	5020	5020	5020	0
122	20240104	183000	91374215	5020	5020	5020	5020	1002
123	20240104	182900	91374215	5020	5020	5020	5020	0
124	20240104	182800	91374215	5020	5020	5020	5020	0
125	20240104	182700	91374215	5020	5020	5020	5020	0
126	20240104	182600	91374215	5020	5020	5020	5020	0
127	20240104	182500	91374215	5020	5020	5020	5020	0
128	20240104	182400	91374215	5020	5020	5020	5020	0
129	20240104	182300	91374215	5020	5020	5020	5020	0
130	20240104	182200	91374215	5020	5020	5020	5020	0
131	20240104	182100	91374215	5020	5020	5020	5020	0
132	20240104	182000	91374215	5020	5020	5020	5020	0
133	20240104	181900	91374215	5020	5020	5020	5020	0
134	20240104	181800	91374215	5020	5020	5020	5020	0
135	20240104	181700	91374215	5020	5020	5020	5020	0
136	20240104	181600	91374215	5020	5020	5020	5020	0
137	20240104	181500	91374215	5020	5020	5020	5020	0
138	20240104	181400	91374215	5020	5020	5020	5020	0
139	20240104	181300	91374215	5020	5020	5020	5020	0
140	20240104	181200	91374215	5020	5020	5020	5020	0
141	20240104	181100	91374215	5020	5020	5020	5020	0
142	20240104	181000	91374215	5020	5020	5020	5020	0
143	20240104	180900	91374215	5020	5020	5020	5020	0
144	20240104	180800	91374215	5020	5020	5020	5020	0
145	20240104	180700	91374215	5020	5020	5020	5020	0
146	20240104	180600	91374215	5020	5020	5020	5020	0
147	20240104	180500	91374215	5020	5020	5020	5020	0
148	20240104	180400	91374215	5020	5020	5020	5020	0
149	20240104	180300	91374215	5020	5020	5020	5020	0
150	20240104	180200	91374215	5020	5020	5020	5020	0
151	20240104	180100	91374215	5020	5020	5020	5020	0
152	20240104	180000	91374215	5020	5020	5020	5020	1002
153	20240104	175900	91374215	5020	5020	5020	5020	0
154	20240104	175800	91374215	5020	5020	5020	5020	0
155	20240104	175700	91374215	5020	5020	5020	5020	0
156	20240104	175600	91374215	5020	5020	5020	5020	0
157	20240104	175500	91374215	5020	5020	5020	5020	0
158	20240104	175400	91374215	5020	5020	5020	5020	0
159	20240104	175300	91374215	5020	5020	5020	5020	0
160	20240104	175200	91374215	5020	5020	5020	5020	0
161	20240104	175100	91374215	5020	5020	5020	5020	0
162	20240104	175000	91374215	5020	5020	5020	5020	0
163	20240104	174900	91374215	5020	5020	5020	5020	0
164	20240104	174800	91374215	5020	5020	5020	5020	0
165	20240104	174700	91374215	5020	5020	5020	5020	0
166	20240104	174600	91374215	5020	5020	5020	5020	0
167	20240104	174500	91374215	5020	5020	5020	5020	0
168	20240104	174400	91374215	5020	5020	5020	5020	0
169	20240104	174300	91374215	5020	5020	5020	5020	0
170	20240104	174200	91374215	5020	5020	5020	5020	0
171	20240104	174100	91374215	5020	5020	5020	5020	0
172	20240104	174000	91374215	5020	5020	5020	5020	0
173	20240104	173900	91374215	5020	5020	5020	5020	0
174	20240104	173800	91374215	5020	5020	5020	5020	0
175	20240104	173700	91374215	5020	5020	5020	5020	0
176	20240104	173600	91374215	5020	5020	5020	5020	0
177	20240104	173500	91374215	5020	5020	5020	5020	0
178	20240104	173400	91374215	5020	5020	5020	5020	0
179	20240104	173300	91374215	5020	5020	5020	5020	0
180	20240104	173200	91374215	5020	5020	5020	5020	0
181	20240104	173100	91374215	5020	5020	5020	5020	0
182	20240104	173000	91374215	5020	5020	5020	5020	1002
183	20240104	172900	91374215	5020	5020	5020	5020	0
184	20240104	172800	91374215	5020	5020	5020	5020	0
185	20240104	172700	91374215	5020	5020	5020	5020	0
186	20240104	172600	91374215	5020	5020	5020	5020	0
187	20240104	172500	91374215	5020	5020	5020	5020	0
188	20240104	172400	91374215	5020	5020	5020	5020	0
189	20240104	172300	91374215	5020	5020	5020	5020	0
190	20240104	172200	91374215	5020	5020	5020	5020	0
191	20240104	172100	91374215	5020	5020	5020	5020	0
192	20240104	172000	91374215	5020	5020	5020	5020	0
193	20240104	171900	91374215	5020	5020	5020	5020	0
194	20240104	171800	91374215	5020	5020	5020	5020	0
195	20240104	171700	91374215	5020	5020	5020	5020	0
196	20240104	171600	91374215	5020	5020	5020	5020	0
197	20240104	171500	91374215	5020	5020	5020	5020	0
198	20240104	171400	91374215	5020	5020	5020	5020	0
199	20240104	171300	91374215	5020	5020	5020	5020	0
200	20240104	171200	91374215	5020	5020	5020	5020	0
201	20240104	171100	91374215	5020	5020	5020	5020	0
202	20240104	171000	91374215	5020	5020	5020	5020	0
203	20240104	170900	91374215	5020	5020	5020	5020	0
204	20240104	170800	91374215	5020	5020	5020	5020	0
205	20240104	170700	91374215	5020	5020	5020	5020	0
206	20240104	170600	91374215	5020	5020	5020	5020	0
207	20240104	170500	91374215	5020	5020	5020	5020	0
208	20240104	170400	91374215	5020	5020	5020	5020	0
209	20240104	170300	91374215	5020	5020	5020	5020	0
210	20240104	170200	91374215	5020	5020	5020	5020	0
211	20240104	170100	91374215	5020	5020	5020	5020	0
212	20240104	170000	91374215	5020	5020	5020	5020	1002
213	20240104	165900	91374215	5020	5020	5020	5020	0
214	20240104	165800	91374215	5020	5020	5020	5020	0
215	20240104	165700	91374215	5020	5020	5020	5020	0
216	20240104	165600	91374215	5020	5020	5020	5020	0
217	20240104	165500	91374215	5020	5020	5020	5020	0
218	20240104	165400	91374215	5020	5020	5020	5020	0
219	20240104	165300	91374215	5020	5020	5020	5020	0
220	20240104	165200	91374215	5020	5020	5020	5020	0
221	20240104	165100	91374215	5020	5020	5020	5020	0
222	20240104	165000	91374215	5020	5020	5020	5020	0
223	20240104	164900	91374215	5020	5020	5020	5020	0
224	20240104	164800	91374215	5020	5020	5020	5020	0
225	20240104	164700	91374215	5020	5020	5020	5020	0
226	20240104	164600	91374215	5020	5020	5020	5020	0
227	20240104	164500	91374215	5020	5020	5020	5020	0
228	20240104	164400	91374215	5020	5020	5020	5020	0
229	20240104	164300	91374215	5020	5020	5020	5020	0
230	20240104	164200	91374215	5020	5020	5020	5020	0
231	20240104	164100	91374215	5020	5020	5020	5020	0
232	20240104	164000	91374215	5020	5020	5020	5020	0
233	20240104	163900	91374215	5020	5020	5020	5020	0
234	20240104	163800	91374215	5020	5020	5020	5020	0
235	20240104	163700	91374215	5020	5020	5020	5020	0
236	20240104	163600	91374215	5020	5020	5020	5020	0
237	20240104	163500	91374215	5020	5020	5020	5020	0
238	20240104	163400	91374215	5020	5020	5020	5020	0
239	20240104	163300	91374215	5020	5020	5020	5020	0
240	20240104	163200	91374215	5020	5020	5020	5020	0
241	20240104	163100	91374215	5020	5020	5020	5020	0
242	20240104	163000	91374215	5020	5020	5020	5020	1002
243	20240104	162900	91374215	5020	5020	5020	5020	0
244	20240104	162800	91374215	5020	5020	5020	5020	0
245	20240104	162700	91374215	5020	5020	5020	5020	0
246	20240104	162600	91374215	5020	5020	5020	5020	0
247	20240104	162500	91374215	5020	5020	5020	5020	0
248	20240104	162400	91374215	5020	5020	5020	5020	0
249	20240104	162300	91374215	5020	5020	5020	5020	0
250	20240104	162200	91374215	5020	5020	5020	5020	0
251	20240104	162100	91374215	5020	5020	5020	5020	0
252	20240104	162000	91374215	5020	5020	5020	5020	0
253	20240104	161900	91374215	5020	5020	5020	5020	0
254	20240104	161800	91374215	5020	5020	5020	5020	0
255	20240104	161700	91374215	5020	5020	5020	5020	0
256	20240104	161600	91374215	5020	5020	5020	5020	0
257	20240104	161500	91374215	5020	5020	5020	5020	0
258	20240104	161400	91374215	5020	5020	5020	5020	0
259	20240104	161300	91374215	5020	5020	5020	5020	0
260	20240104	161200	91374215	5020	5020	5020	5020	0
261	20240104	161100	91374215	5020	5020	5020	5020	0
262	20240104	161000	91374215	5020	5020	5020	5020	0
263	20240104	160900	91374215	5020	5020	5020	5020	0
264	20240104	160800	91374215	5020	5020	5020	5020	0
265	20240104	160700	91374215	5020	5020	5020	5020	0
266	20240104	160600	91374215	5020	5020	5020	5020	0
267	20240104	160500	91374215	5020	5020	5020	5020	0
268	20240104	160400	91374215	5020	5020	5020	5020	0
269	20240104	160300	91374215	5020	5020	5020	5020	0
270	20240104	160200	91374215	5020	5020	5020	5020	0
271	20240104	160100	91374215	5020	5020	5020	5020	0
272	20240104	160000	91374215	5020	5020	5020	5020	1002
273	20240104	155900	91374215	5020	5020	5020	5020	0
274	20240104	155800	91374215	5020	5020	5020	5020	0
275	20240104	155700	91374215	5020	5020	5020	5020	0
276	20240104	155600	91374215	5020	5020	5020	5020	0
277	20240104	155500	91374215	5020	5020	5020	5020	0
278	20240104	155400	91374215	5020	5020	5020	5020	0
279	20240104	155300	91374215	5020	5020	5020	5020	0
280	20240104	155200	91374215	5020	5020	5020	5020	0
281	20240104	155100	91374215	5020	5020	5020	5020	0
282	20240104	155000	91374215	5020	5020	5020	5020	0
283	20240104	154900	91374215	5020	5020	5020	5020	0
284	20240104	154800	91374215	5020	5020	5020	5020	0
285	20240104	154700	91374215	5020	5020	5020	5020	0
286	20240104	154600	91374215	5020	5020	5020	5020	0
287	20240104	154500	91374215	5020	5020	5020	5020	0
288	20240104	154400	91374215	5020	5020	5020	5020	0
289	20240104	154300	91374215	5020	5020	5020	5020	0
290	20240104	154200	91374215	5020	5020	5020	5020	0
291	20240104	154100	91374215	5020	5020	5020	5020	0
292	20240104	154000	91374215	5020	5020	5020	5020	0
293	20240104	153900	91374215	5020	5020	5020	5020	0
294	20240104	153800	91374215	5020	5020	5020	5020	0
295	20240104	153700	91374215	5020	5020	5020	5020	0
296	20240104	153600	91374215	5020	5020	5020	5020	0
297	20240104	153500	91374215	5020	5020	5020	5020	0
298	20240104	153400	91374215	5020	5020	5020	5020	0
299	20240104	153300	91374215	5020	5020	5020	5020	0
300	20240104	153200	91374215	5020	5020	5020	5020	0
301	20240104	153100	91374215	5020	5020	5020	5020	0
302	20240104	153000	91374215	5020	5020	5020	5020	2004
303	20240104	152900	86344175	4990	4990	4990	4990	0
304	20240104	152800	86344175	4990	4990	4990	4990	0
305	20240104	152700	86344175	4990	4990	4990	4990	0
306	20240104	152600	86344175	4990	4990	4990	4990	0
307	20240104	152500	86344175	4990	4990	4990	4990	0
308	20240104	152400	86344175	4990	4990	4990	4990	0
309	20240104	152300	86344175	4990	4990	4990	4990	0
310	20240104	152200	86344175	4990	4990	4990	4990	0
311	20240104	152100	86344175	4990	4990	4990	4990	0
312	20240104	152000	86344175	4990	4990	4990	4990	0
313	20240104	151900	86344175	4990	4990	4990	4990	0
314	20240104	151800	86344175	4990	4995	4995	4990	784
315	20240104	151700	82432010	4995	4995	4995	4995	99
316	20240104	151600	81937505	4990	4990	4990	4990	0
317	20240104	151500	81937505	4990	4990	4990	4990	0
318	20240104	151400	81937505	4990	4990	4990	4990	0
319	20240104	151300	81937505	4990	4990	4990	4990	0
320	20240104	151200	81937505	4990	4990	4990	4990	0
321	20240104	151100	81937505	4990	4990	4990	4990	0
322	20240104	151000	81937505	4990	4990	4990	4990	0
323	20240104	150900	81937505	4990	4990	4990	4990	0
324	20240104	150800	81937505	4990	4990	4990	4990	0
325	20240104	150700	81937505	4990	4990	4990	4990	0
326	20240104	150600	81937505	4990	4990	4990	4990	0
327	20240104	150500	81937505	4990	4990	4990	4990	0
328	20240104	150400	81937505	4990	4990	4990	4990	0
329	20240104	150300	81937505	4990	4990	4990	4990	0
330	20240104	150200	81937505	4990	4990	4990	4985	4700
331	20240104	150100	58485005	4985	4985	4985	4985	0
332	20240104	150000	58485005	4985	4985	4985	4985	10
333	20240104	145900	58435155	4985	4990	4990	4985	409
334	20240104	145800	56394290	4990	4990	4990	4990	0
335	20240104	145700	56394290	4990	4990	4990	4990	0
336	20240104	145600	56394290	4990	4990	4990	4990	150
337	20240104	145500	55645790	5020	5020	5020	5020	0
338	20240104	145400	55645790	5020	5020	5020	5020	0
339	20240104	145300	55645790	5020	5020	5020	5020	0
340	20240104	145200	55645790	5020	5020	5020	5020	0
341	20240104	145100	55645790	5020	5020	5020	5020	0
342	20240104	145000	55645790	5020	5020	5020	5020	1
343	20240104	144900	55640770	4990	4990	4990	4990	0
344	20240104	144800	55640770	4990	4990	4990	4990	0
345	20240104	144700	55640770	4990	4990	4990	4990	0
346	20240104	144600	55640770	4990	4990	4990	4990	67
347	20240104	144500	55306440	4990	4995	4995	4990	2000
348	20240104	144400	45324440	4990	4990	4990	4990	0
349	20240104	144300	45324440	4990	4990	4990	4990	0
350	20240104	144200	45324440	4990	4990	4990	4990	0
351	20240104	144100	45324440	4990	4990	4990	4990	0
352	20240104	144000	45324440	4990	4990	4990	4990	0
353	20240104	143900	45324440	4990	4990	4990	4990	1
354	20240104	143800	45319450	4990	4990	4990	4990	0
355	20240104	143700	45319450	4990	4990	4990	4990	0
356	20240104	143600	45319450	4990	4990	4990	4990	0
357	20240104	143500	45319450	4990	4990	4990	4990	0
358	20240104	143400	45319450	4990	5000	5000	4985	791
359	20240104	143300	41373560	5000	5020	5020	5000	1000
360	20240104	143200	36372160	5020	5020	5020	5020	0
361	20240104	143100	36372160	5020	5020	5020	5020	0
362	20240104	143000	36372160	5020	5020	5020	5020	0
363	20240104	142900	36372160	5020	5020	5020	5020	0
364	20240104	142800	36372160	5020	5020	5020	5020	2
365	20240104	142700	36362120	5020	5020	5020	5020	0
366	20240104	142600	36362120	5020	5020	5020	5020	0
367	20240104	142500	36362120	5020	5020	5020	5020	0
368	20240104	142400	36362120	5020	5020	5020	5020	0
369	20240104	142300	36362120	5020	5020	5020	5020	0
370	20240104	142200	36362120	5020	5020	5020	5020	0
371	20240104	142100	36362120	5020	5020	5020	5020	0
372	20240104	142000	36362120	5020	5020	5020	5020	1
373	20240104	141900	36357100	5020	5020	5020	5020	0
374	20240104	141800	36357100	5020	5020	5020	5020	0
375	20240104	141700	36357100	5020	5020	5020	5020	0
376	20240104	141600	36357100	5020	5020	5020	5020	0
377	20240104	141500	36357100	5020	5020	5020	5020	0
378	20240104	141400	36357100	5020	5020	5020	5020	0
379	20240104	141300	36357100	5020	5020	5020	5020	0
380	20240104	141200	36357100	5020	5020	5020	5020	0
381	20240104	141100	36357100	5020	5020	5020	5020	0
382	20240104	141000	36357100	5020	5020	5020	5020	0
383	20240104	140900	36357100	5020	5020	5020	5020	0
384	20240104	140800	36357100	5020	5020	5020	5020	0
385	20240104	140700	36357100	5020	5020	5020	5020	0
386	20240104	140600	36357100	5020	5020	5020	5020	0
387	20240104	140500	36357100	5020	5020	5020	5020	97
388	20240104	140400	35870160	5020	5020	5020	5020	0
389	20240104	140300	35870160	5020	5020	5020	5020	0
390	20240104	140200	35870160	5020	5020	5020	5020	0
391	20240104	140100	35870160	5020	5020	5020	5020	0
392	20240104	140000	35870160	5020	5020	5020	5020	0
393	20240104	135900	35870160	5020	5020	5020	5020	0
394	20240104	135800	35870160	5020	5020	5020	5020	0
395	20240104	135700	35870160	5020	5020	5020	5020	0
396	20240104	135600	35870160	5020	5020	5020	5020	0
397	20240104	135500	35870160	5020	5020	5020	5020	0
398	20240104	135400	35870160	5020	5020	5020	5020	0
399	20240104	135300	35870160	5020	5020	5020	5020	0
400	20240104	135200	35870160	5020	5020	5020	5020	0
401	20240104	135100	35870160	5020	5020	5020	5020	0
402	20240104	135000	35870160	5020	5020	5020	5020	0
403	20240104	134900	35870160	5020	5020	5020	5020	0
404	20240104	134800	35870160	5020	5020	5020	5020	0
405	20240104	134700	35870160	5020	5020	5020	5020	0
406	20240104	134600	35870160	5020	5020	5020	5020	0
407	20240104	134500	35870160	5020	5020	5020	5020	0
408	20240104	134400	35870160	5020	5020	5020	5020	0
409	20240104	134300	35870160	5020	5020	5020	5020	0
410	20240104	134200	35870160	5020	5020	5020	5020	0
411	20240104	134100	35870160	5020	5020	5020	5020	0
412	20240104	134000	35870160	5020	5020	5020	5020	0
413	20240104	133900	35870160	5020	5020	5020	5020	0
414	20240104	133800	35870160	5020	5020	5020	5020	0
415	20240104	133700	35870160	5020	5020	5020	5020	0
416	20240104	133600	35870160	5020	5020	5020	5020	5
417	20240104	133500	35845060	5020	5020	5020	5020	0
418	20240104	133400	35845060	5020	5020	5020	5020	0
419	20240104	133300	35845060	5020	5020	5020	5020	0
420	20240104	133200	35845060	5020	5020	5020	5020	0
421	20240104	133100	35845060	5020	5020	5020	5020	0
422	20240104	133000	35845060	5020	5020	5020	5020	0
423	20240104	132900	35845060	5020	5020	5020	5020	2
424	20240104	132800	35835020	5020	5020	5020	5020	0
425	20240104	132700	35835020	5020	5020	5020	5020	0
426	20240104	132600	35835020	5020	5020	5020	5020	0
427	20240104	132500	35835020	5020	5020	5020	5020	0
428	20240104	132400	35835020	5020	5020	5020	5020	0
429	20240104	132300	35835020	5020	5020	5020	5020	0
430	20240104	132200	35835020	5020	5020	5020	5020	0
431	20240104	132100	35835020	5020	5020	5020	5020	0
432	20240104	132000	35835020	5020	5020	5020	5020	0
433	20240104	131900	35835020	5020	5020	5020	5020	0
434	20240104	131800	35835020	5020	5020	5020	5020	0
435	20240104	131700	35835020	5020	5020	5020	5020	0
436	20240104	131600	35835020	5020	5020	5020	5020	0
437	20240104	131500	35835020	5020	5020	5020	5020	0
438	20240104	131400	35835020	5020	5010	5020	5010	279
439	20240104	131300	34435230	5000	5000	5000	5000	0
440	20240104	131200	34435230	5000	5000	5000	5000	0
441	20240104	131100	34435230	5000	5000	5000	5000	0
442	20240104	131000	34435230	5000	5000	5000	5000	103
443	20240104	130900	33920230	5000	5000	5000	5000	0
444	20240104	130800	33920230	5000	5000	5000	5000	0
445	20240104	130700	33920230	5000	5000	5000	5000	138
446	20240104	130600	33230230	5010	5010	5010	5010	0
447	20240104	130500	33230230	5010	5010	5010	5010	0
448	20240104	130400	33230230	5010	5010	5010	5010	0
449	20240104	130300	33230230	5010	5010	5010	5010	0
450	20240104	130200	33230230	5010	5010	5010	5010	0
451	20240104	130100	33230230	5010	5010	5010	5010	0
452	20240104	130000	33230230	5010	5010	5010	5010	0
453	20240104	125900	33230230	5010	5010	5010	5010	3
454	20240104	125800	33215200	5010	5010	5010	5010	0
455	20240104	125700	33215200	5010	5010	5010	5010	0
456	20240104	125600	33215200	5010	5010	5010	5010	0
457	20240104	125500	33215200	5010	5010	5010	5010	0
458	20240104	125400	33215200	5010	5010	5010	5010	0
459	20240104	125300	33215200	5010	5010	5010	5010	0
460	20240104	125200	33215200	5010	5010	5010	5010	0
461	20240104	125100	33215200	5010	5010	5010	5010	0
462	20240104	125000	33215200	5010	5010	5010	5010	0
463	20240104	124900	33215200	5010	5010	5010	5010	0
464	20240104	124800	33215200	5010	5010	5010	5010	0
465	20240104	124700	33215200	5010	5010	5010	5010	0
466	20240104	124600	33215200	5010	5010	5010	5010	0
467	20240104	124500	33215200	5010	5010	5010	5010	0
468	20240104	124400	33215200	5010	5010	5010	5010	0
469	20240104	124300	33215200	5010	5010	5010	5010	0
470	20240104	124200	33215200	5010	5010	5010	5010	0
471	20240104	124100	33215200	5010	5010	5010	5010	0
472	20240104	124000	33215200	5010	5010	5010	5010	0
473	20240104	123900	33215200	5010	5010	5010	5010	0
474	20240104	123800	33215200	5010	5010	5010	5010	0
475	20240104	123700	33215200	5010	5010	5010	5010	0
476	20240104	123600	33215200	5010	5010	5010	5010	0
477	20240104	123500	33215200	5010	5010	5010	5010	0
478	20240104	123400	33215200	5010	5010	5010	5010	0
479	20240104	123300	33215200	5010	5010	5010	5010	0
480	20240104	123200	33215200	5010	5010	5010	5010	0
481	20240104	123100	33215200	5010	5010	5010	5010	0
482	20240104	123000	33215200	5010	5010	5010	5010	0
483	20240104	122900	33215200	5010	5010	5010	5010	0
484	20240104	122800	33215200	5010	5010	5010	5010	0
485	20240104	122700	33215200	5010	5010	5010	5010	0
486	20240104	122600	33215200	5010	5010	5010	5010	0
487	20240104	122500	33215200	5010	5010	5010	5010	0
488	20240104	122400	33215200	5010	5010	5010	5010	0
489	20240104	122300	33215200	5010	5010	5010	5010	0
490	20240104	122200	33215200	5010	5010	5010	5010	0
491	20240104	122100	33215200	5010	5010	5010	5010	0
492	20240104	122000	33215200	5010	5010	5010	5010	0
493	20240104	121900	33215200	5010	5010	5010	5010	0
494	20240104	121800	33215200	5010	5010	5010	5010	0
495	20240104	121700	33215200	5010	5010	5010	5010	0
496	20240104	121600	33215200	5010	5010	5010	5010	0
497	20240104	121500	33215200	5010	5010	5010	5010	0
498	20240104	121400	33215200	5010	5010	5010	5010	0
499	20240104	121300	33215200	5010	5010	5010	5010	0
500	20240104	121200	33215200	5010	5010	5010	5010	0
501	20240104	121100	33215200	5010	5010	5010	5010	0
502	20240104	121000	33215200	5010	5010	5010	5010	0
503	20240104	120900	33215200	5010	5010	5010	5010	0
504	20240104	120800	33215200	5010	5000	5010	5000	15
505	20240104	120700	33140160	5000	5000	5000	5000	0
506	20240104	120600	33140160	5000	5000	5000	5000	0
507	20240104	120500	33140160	5000	5000	5000	5000	0
508	20240104	120400	33140160	5000	5000	5000	5000	0
509	20240104	120300	33140160	5000	5000	5000	5000	0
510	20240104	120200	33140160	5000	5000	5000	5000	0
511	20240104	120100	33140160	5000	5000	5000	5000	4
512	20240104	120000	33120160	5010	5010	5010	5010	0
513	20240104	115900	33120160	5010	5010	5010	5010	0
514	20240104	115800	33120160	5010	5010	5010	5010	0
515	20240104	115700	33120160	5010	5010	5010	5010	0
516	20240104	115600	33120160	5010	5010	5010	5010	15
517	20240104	115500	33045010	5020	5020	5020	5020	0
518	20240104	115400	33045010	5020	5020	5020	5020	0
519	20240104	115300	33045010	5020	5020	5020	5020	0
520	20240104	115200	33045010	5020	5020	5020	5020	0
521	20240104	115100	33045010	5020	5020	5020	5020	0
522	20240104	115000	33045010	5020	5020	5020	5020	0
523	20240104	114900	33045010	5020	5020	5020	5020	0
524	20240104	114800	33045010	5020	5020	5020	5020	0
525	20240104	114700	33045010	5020	5020	5020	5020	0
526	20240104	114600	33045010	5020	5020	5020	5020	5
527	20240104	114500	33019910	4980	4980	4980	4980	0
528	20240104	114400	33019910	4980	4980	4980	4980	0
529	20240104	114300	33019910	4980	4980	4980	4980	0
530	20240104	114200	33019910	4980	4980	4980	4980	0
531	20240104	114100	33019910	4980	4980	4980	4980	0
532	20240104	114000	33019910	4980	4980	4980	4980	0
533	20240104	113900	33019910	4980	4980	4980	4980	0
534	20240104	113800	33019910	4980	4980	4980	4980	0
535	20240104	113700	33019910	4980	4980	4980	4980	0
536	20240104	113600	33019910	4980	4980	4980	4980	0
537	20240104	113500	33019910	4980	4980	4980	4980	0
538	20240104	113400	33019910	4980	4980	4980	4980	0
539	20240104	113300	33019910	4980	4980	4980	4980	0
540	20240104	113200	33019910	4980	4980	4980	4980	0
541	20240104	113100	33019910	4980	4980	4980	4980	0
542	20240104	113000	33019910	4980	4980	4980	4980	0
543	20240104	112900	33019910	4980	4980	4980	4980	0
544	20240104	112800	33019910	4980	4980	4980	4980	0
545	20240104	112700	33019910	4980	4980	4980	4980	0
546	20240104	112600	33019910	4980	4980	4980	4980	0
547	20240104	112500	33019910	4980	4980	4980	4980	0
548	20240104	112400	33019910	4980	4980	4980	4980	0
549	20240104	112300	33019910	4980	4980	4980	4980	0
550	20240104	112200	33019910	4980	4980	4980	4980	0
551	20240104	112100	33019910	4980	4980	4980	4980	0
552	20240104	112000	33019910	4980	4980	4980	4980	0
553	20240104	111900	33019910	4980	4980	4980	4980	0
554	20240104	111800	33019910	4980	4980	4980	4980	0
555	20240104	111700	33019910	4980	4980	4980	4980	235
556	20240104	111600	31849610	4970	4970	4970	4970	0
557	20240104	111500	31849610	4970	4970	4970	4970	0
558	20240104	111400	31849610	4970	4970	4970	4970	0
559	20240104	111300	31849610	4970	4970	4970	4970	0
560	20240104	111200	31849610	4970	4970	4970	4970	0
561	20240104	111100	31849610	4970	4970	4970	4970	0
562	20240104	111000	31849610	4970	4970	4970	4970	0
563	20240104	110900	31849610	4970	4970	4970	4970	0
564	20240104	110800	31849610	4970	4970	4970	4970	0
565	20240104	110700	31849610	4970	4970	4970	4970	0
566	20240104	110600	31849610	4970	4970	4970	4970	0
567	20240104	110500	31849610	4970	4970	4970	4970	0
568	20240104	110400	31849610	4970	4970	4970	4970	0
569	20240104	110300	31849610	4970	4970	4970	4970	0
570	20240104	110200	31849610	4970	4970	4970	4970	0
571	20240104	110100	31849610	4970	4980	4980	4965	2015
572	20240104	110000	21833055	4980	5000	5000	4980	2000
573	20240104	105900	11861745	5000	5000	5000	5000	0
574	20240104	105800	11861745	5000	5000	5000	5000	0
575	20240104	105700	11861745	5000	5000	5000	5000	0
576	20240104	105600	11861745	5000	5000	5000	5000	0
577	20240104	105500	11861745	5000	5000	5000	5000	0
578	20240104	105400	11861745	5000	5000	5000	5000	0
579	20240104	105300	11861745	5000	5000	5000	5000	0
580	20240104	105200	11861745	5000	5000	5000	5000	0
581	20240104	105100	11861745	5000	5000	5000	5000	0
582	20240104	105000	11861745	5000	5000	5000	5000	0
583	20240104	104900	11861745	5000	5000	5000	5000	0
584	20240104	104800	11861745	5000	5000	5000	5000	0
585	20240104	104700	11861745	5000	5000	5000	5000	0
586	20240104	104600	11861745	5000	5000	5000	5000	0
587	20240104	104500	11861745	5000	5000	5000	5000	0
588	20240104	104400	11861745	5000	5000	5000	5000	0
589	20240104	104300	11861745	5000	5000	5000	5000	0
590	20240104	104200	11861745	5000	5000	5000	5000	0
591	20240104	104100	11861745	5000	5000	5000	5000	0
592	20240104	104000	11861745	5000	5000	5000	5000	0
593	20240104	103900	11861745	5000	5000	5000	5000	0
594	20240104	103800	11861745	5000	5000	5000	5000	0
595	20240104	103700	11861745	5000	5000	5000	5000	0
596	20240104	103600	11861745	5000	5000	5000	5000	0
597	20240104	103500	11861745	5000	5000	5000	5000	0
598	20240104	103400	11861745	5000	5000	5000	5000	0
599	20240104	103300	11861745	5000	5000	5000	5000	0
600	20240104	103200	11861745	5000	5000	5000	5000	0
601	20240104	103100	11861745	5000	5000	5000	5000	0
602	20240104	103000	11861745	5000	5000	5000	5000	2
603	20240104	102900	11851745	5000	5000	5000	5000	0
604	20240104	102800	11851745	5000	5000	5000	5000	2
605	20240104	102700	11841745	5000	5000	5000	5000	0
606	20240104	102600	11841745	5000	5000	5000	5000	0
607	20240104	102500	11841745	5000	5000	5000	5000	0
608	20240104	102400	11841745	5000	4995	5000	4995	5
609	20240104	102300	11816760	5030	5030	5030	5030	0
610	20240104	102200	11816760	5030	5030	5030	5030	0
611	20240104	102100	11816760	5030	5030	5030	5030	0
612	20240104	102000	11816760	5030	5030	5030	5030	0
613	20240104	101900	11816760	5030	5030	5030	5030	0
614	20240104	101800	11816760	5030	5030	5030	5030	0
615	20240104	101700	11816760	5030	5030	5030	5030	0
616	20240104	101600	11816760	5030	5030	5030	5030	0
617	20240104	101500	11816760	5030	5030	5030	5030	0
618	20240104	101400	11816760	5030	5030	5030	5030	0
619	20240104	101300	11816760	5030	5030	5030	5030	0
620	20240104	101200	11816760	5030	5030	5030	5030	0
621	20240104	101100	11816760	5030	5030	5030	5030	0
622	20240104	101000	11816760	5030	5030	5030	5030	0
623	20240104	100900	11816760	5030	5030	5030	5030	0
624	20240104	100800	11816760	5030	5030	5030	5030	0
625	20240104	100700	11816760	5030	5030	5030	5030	0
626	20240104	100600	11816760	5030	5030	5030	5030	0
627	20240104	100500	11816760	5030	5030	5030	5030	0
628	20240104	100400	11816760	5030	5030	5030	5030	0
629	20240104	100300	11816760	5030	5030	5030	5030	0
630	20240104	100200	11816760	5030	5020	5030	5020	1656
631	20240104	100100	3489220	4985	4985	4985	4985	0
632	20240104	100000	3489220	4985	4985	4985	4985	0
633	20240104	095900	3489220	4985	4985	4985	4985	0
634	20240104	095800	3489220	4985	4985	4985	4985	0
635	20240104	095700	3489220	4985	4985	4985	4985	0
636	20240104	095600	3489220	4985	4985	4985	4985	0
637	20240104	095500	3489220	4985	4985	4985	4985	0
638	20240104	095400	3489220	4985	4985	4985	4985	0
639	20240104	095300	3489220	4985	4985	4985	4985	0
640	20240104	095200	3489220	4985	4985	4985	4985	0
641	20240104	095100	3489220	4985	4985	4985	4985	0
642	20240104	095000	3489220	4985	4985	4985	4985	0
643	20240104	094900	3489220	4985	4985	4985	4985	0
644	20240104	094800	3489220	4985	4985	4985	4985	118
645	20240104	094700	2900990	4985	4985	4985	4985	0
646	20240104	094600	2900990	4985	4985	4985	4985	0
647	20240104	094500	2900990	4985	4985	4985	4985	0
648	20240104	094400	2900990	4985	4985	4985	4985	0
649	20240104	094300	2900990	4985	4985	4985	4985	0
650	20240104	094200	2900990	4985	4985	4985	4985	0
651	20240104	094100	2900990	4985	4985	4985	4985	0
652	20240104	094000	2900990	4985	4985	4985	4985	0
653	20240104	093900	2900990	4985	4985	4985	4985	0
654	20240104	093800	2900990	4985	4985	4985	4985	0
655	20240104	093700	2900990	4985	4985	4985	4985	0
656	20240104	093600	2900990	4985	4985	4985	4985	0
657	20240104	093500	2900990	4985	4985	4985	4985	0
658	20240104	093400	2900990	4985	4985	4985	4985	0
659	20240104	093300	2900990	4985	4985	4985	4985	220
660	20240104	093200	1804290	4980	4980	4980	4980	21
661	20240104	093100	1699710	4980	4980	4980	4980	0
662	20240104	093000	1699710	4980	4980	4980	4980	0
663	20240104	092900	1699710	4980	4980	4980	4980	18
664	20240104	092800	1610070	4980	4985	4985	4980	300
665	20240104	092700	114715	4985	4985	4985	4985	0
666	20240104	092600	114715	4985	4985	4985	4985	0
667	20240104	092500	114715	4985	5000	5000	4985	22
668	20240104	092400	5030	5030	5030	5030	5030	0
669	20240104	092300	5030	5030	5030	5030	5030	0
670	20240104	092200	5030	5030	5030	5030	5030	0
671	20240104	092100	5030	5030	5030	5030	5030	0
672	20240104	092000	5030	5030	5030	5030	5030	0
673	20240104	091900	5030	5030	5030	5030	5030	0
674	20240104	091800	5030	5030	5030	5030	5030	0
675	20240104	091700	5030	5030	5030	5030	5030	0
676	20240104	091600	5030	5030	5030	5030	5030	0
677	20240104	091500	5030	5030	5030	5030	5030	0
678	20240104	091400	5030	5030	5030	5030	5030	0
679	20240104	091300	5030	5030	5030	5030	5030	0
680	20240104	091200	5030	5030	5030	5030	5030	0
681	20240104	091100	5030	5030	5030	5030	5030	0
682	20240104	091000	5030	5030	5030	5030	5030	0
683	20240104	090900	5030	5030	5030	5030	5030	0
684	20240104	090800	5030	5030	5030	5030	5030	0
685	20240104	090700	5030	5030	5030	5030	5030	0
686	20240104	090600	5030	5030	5030	5030	5030	0
687	20240104	090500	5030	5030	5030	5030	5030	0
688	20240104	090400	5030	5030	5030	5030	5030	0
689	20240104	090300	5030	5030	5030	5030	5030	0
690	20240104	090200	5030	5030	5030	5030	5030	0
691	20240104	090100	5030	5030	5030	5030	5030	0
692	20240104	090000	5030	5030	5030	5030	5030	1