KissMeData/093380/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	200400	103951005	3805	3805	3805	3805	1978
3	20240117	200300	103951005	3805	3805	3805	3805	0
4	20240117	200200	103951005	3805	3805	3805	3805	0
5	20240117	200100	103951005	3805	3805	3805	3805	0
6	20240117	200000	103951005	3805	3805	3805	3805	0
7	20240117	195900	103951005	3805	3805	3805	3805	0
8	20240117	195800	103951005	3805	3805	3805	3805	0
9	20240117	195700	103951005	3805	3805	3805	3805	0
10	20240117	195600	103951005	3805	3805	3805	3805	0
11	20240117	195500	103951005	3805	3805	3805	3805	0
12	20240117	195400	103951005	3805	3805	3805	3805	0
13	20240117	195300	103951005	3805	3805	3805	3805	0
14	20240117	195200	103951005	3805	3805	3805	3805	0
15	20240117	195100	103951005	3805	3805	3805	3805	0
16	20240117	195000	103951005	3805	3805	3805	3805	0
17	20240117	194900	103951005	3805	3805	3805	3805	0
18	20240117	194800	103951005	3805	3805	3805	3805	0
19	20240117	194700	103951005	3805	3805	3805	3805	0
20	20240117	194600	103951005	3805	3805	3805	3805	0
21	20240117	194500	103951005	3805	3805	3805	3805	0
22	20240117	194400	103951005	3805	3805	3805	3805	0
23	20240117	194300	103951005	3805	3805	3805	3805	0
24	20240117	194200	103951005	3805	3805	3805	3805	0
25	20240117	194100	103951005	3805	3805	3805	3805	0
26	20240117	194000	103951005	3805	3805	3805	3805	0
27	20240117	193900	103951005	3805	3805	3805	3805	0
28	20240117	193800	103951005	3805	3805	3805	3805	0
29	20240117	193700	103951005	3805	3805	3805	3805	0
30	20240117	193600	103951005	3805	3805	3805	3805	0
31	20240117	193500	103951005	3805	3805	3805	3805	0
32	20240117	193400	103951005	3805	3805	3805	3805	1978
33	20240117	193300	103951005	3805	3805	3805	3805	0
34	20240117	193200	103951005	3805	3805	3805	3805	0
35	20240117	193100	103951005	3805	3805	3805	3805	0
36	20240117	193000	103951005	3805	3805	3805	3805	0
37	20240117	192900	103951005	3805	3805	3805	3805	0
38	20240117	192800	103951005	3805	3805	3805	3805	0
39	20240117	192700	103951005	3805	3805	3805	3805	0
40	20240117	192600	103951005	3805	3805	3805	3805	0
41	20240117	192500	103951005	3805	3805	3805	3805	0
42	20240117	192400	103951005	3805	3805	3805	3805	0
43	20240117	192300	103951005	3805	3805	3805	3805	0
44	20240117	192200	103951005	3805	3805	3805	3805	0
45	20240117	192100	103951005	3805	3805	3805	3805	0
46	20240117	192000	103951005	3805	3805	3805	3805	0
47	20240117	191900	103951005	3805	3805	3805	3805	0
48	20240117	191800	103951005	3805	3805	3805	3805	0
49	20240117	191700	103951005	3805	3805	3805	3805	0
50	20240117	191600	103951005	3805	3805	3805	3805	0
51	20240117	191500	103951005	3805	3805	3805	3805	0
52	20240117	191400	103951005	3805	3805	3805	3805	0
53	20240117	191300	103951005	3805	3805	3805	3805	0
54	20240117	191200	103951005	3805	3805	3805	3805	0
55	20240117	191100	103951005	3805	3805	3805	3805	0
56	20240117	191000	103951005	3805	3805	3805	3805	0
57	20240117	190900	103951005	3805	3805	3805	3805	0
58	20240117	190800	103951005	3805	3805	3805	3805	0
59	20240117	190700	103951005	3805	3805	3805	3805	0
60	20240117	190600	103951005	3805	3805	3805	3805	0
61	20240117	190500	103951005	3805	3805	3805	3805	0
62	20240117	190400	103951005	3805	3805	3805	3805	1978
63	20240117	190300	103951005	3805	3805	3805	3805	0
64	20240117	190200	103951005	3805	3805	3805	3805	0
65	20240117	190100	103951005	3805	3805	3805	3805	0
66	20240117	190000	103951005	3805	3805	3805	3805	0
67	20240117	185900	103951005	3805	3805	3805	3805	0
68	20240117	185800	103951005	3805	3805	3805	3805	0
69	20240117	185700	103951005	3805	3805	3805	3805	0
70	20240117	185600	103951005	3805	3805	3805	3805	0
71	20240117	185500	103951005	3805	3805	3805	3805	0
72	20240117	185400	103951005	3805	3805	3805	3805	0
73	20240117	185300	103951005	3805	3805	3805	3805	0
74	20240117	185200	103951005	3805	3805	3805	3805	0
75	20240117	185100	103951005	3805	3805	3805	3805	0
76	20240117	185000	103951005	3805	3805	3805	3805	0
77	20240117	184900	103951005	3805	3805	3805	3805	0
78	20240117	184800	103951005	3805	3805	3805	3805	0
79	20240117	184700	103951005	3805	3805	3805	3805	0
80	20240117	184600	103951005	3805	3805	3805	3805	0
81	20240117	184500	103951005	3805	3805	3805	3805	0
82	20240117	184400	103951005	3805	3805	3805	3805	0
83	20240117	184300	103951005	3805	3805	3805	3805	0
84	20240117	184200	103951005	3805	3805	3805	3805	0
85	20240117	184100	103951005	3805	3805	3805	3805	0
86	20240117	184000	103951005	3805	3805	3805	3805	0
87	20240117	183900	103951005	3805	3805	3805	3805	0
88	20240117	183800	103951005	3805	3805	3805	3805	0
89	20240117	183700	103951005	3805	3805	3805	3805	0
90	20240117	183600	103951005	3805	3805	3805	3805	0
91	20240117	183500	103951005	3805	3805	3805	3805	0
92	20240117	183400	103951005	3805	3805	3805	3805	1978
93	20240117	183300	103951005	3805	3805	3805	3805	0
94	20240117	183200	103951005	3805	3805	3805	3805	0
95	20240117	183100	103951005	3805	3805	3805	3805	0
96	20240117	183000	103951005	3805	3805	3805	3805	0
97	20240117	182900	103951005	3805	3805	3805	3805	0
98	20240117	182800	103951005	3805	3805	3805	3805	0
99	20240117	182700	103951005	3805	3805	3805	3805	0
100	20240117	182600	103951005	3805	3805	3805	3805	0
101	20240117	182500	103951005	3805	3805	3805	3805	0
102	20240117	182400	103951005	3805	3805	3805	3805	0
103	20240117	182300	103951005	3805	3805	3805	3805	0
104	20240117	182200	103951005	3805	3805	3805	3805	0
105	20240117	182100	103951005	3805	3805	3805	3805	0
106	20240117	182000	103951005	3805	3805	3805	3805	0
107	20240117	181900	103951005	3805	3805	3805	3805	0
108	20240117	181800	103951005	3805	3805	3805	3805	0
109	20240117	181700	103951005	3805	3805	3805	3805	0
110	20240117	181600	103951005	3805	3805	3805	3805	0
111	20240117	181500	103951005	3805	3805	3805	3805	0
112	20240117	181400	103951005	3805	3805	3805	3805	0
113	20240117	181300	103951005	3805	3805	3805	3805	0
114	20240117	181200	103951005	3805	3805	3805	3805	0
115	20240117	181100	103951005	3805	3805	3805	3805	0
116	20240117	181000	103951005	3805	3805	3805	3805	0
117	20240117	180900	103951005	3805	3805	3805	3805	0
118	20240117	180800	103951005	3805	3805	3805	3805	0
119	20240117	180700	103951005	3805	3805	3805	3805	0
120	20240117	180600	103951005	3805	3805	3805	3805	0
121	20240117	180500	103951005	3805	3805	3805	3805	0
122	20240117	180400	103951005	3805	3805	3805	3805	1978
123	20240117	180300	103951005	3805	3805	3805	3805	0
124	20240117	180200	103951005	3805	3805	3805	3805	0
125	20240117	180100	103951005	3805	3805	3805	3805	0
126	20240117	180000	103951005	3805	3805	3805	3805	0
127	20240117	175900	103951005	3805	3805	3805	3805	0
128	20240117	175800	103951005	3805	3805	3805	3805	0
129	20240117	175700	103951005	3805	3805	3805	3805	0
130	20240117	175600	103951005	3805	3805	3805	3805	0
131	20240117	175500	103951005	3805	3805	3805	3805	0
132	20240117	175400	103951005	3805	3805	3805	3805	0
133	20240117	175300	103951005	3805	3805	3805	3805	0
134	20240117	175200	103951005	3805	3805	3805	3805	0
135	20240117	175100	103951005	3805	3805	3805	3805	0
136	20240117	175000	103951005	3805	3805	3805	3805	0
137	20240117	174900	103951005	3805	3805	3805	3805	0
138	20240117	174800	103951005	3805	3805	3805	3805	0
139	20240117	174700	103951005	3805	3805	3805	3805	0
140	20240117	174600	103951005	3805	3805	3805	3805	0
141	20240117	174500	103951005	3805	3805	3805	3805	0
142	20240117	174400	103951005	3805	3805	3805	3805	0
143	20240117	174300	103951005	3805	3805	3805	3805	0
144	20240117	174200	103951005	3805	3805	3805	3805	0
145	20240117	174100	103951005	3805	3805	3805	3805	0
146	20240117	174000	103951005	3805	3805	3805	3805	0
147	20240117	173900	103951005	3805	3805	3805	3805	0
148	20240117	173800	103951005	3805	3805	3805	3805	0
149	20240117	173700	103951005	3805	3805	3805	3805	0
150	20240117	173600	103951005	3805	3805	3805	3805	0
151	20240117	173500	103951005	3805	3805	3805	3805	0
152	20240117	173400	103951005	3805	3805	3805	3805	1978
153	20240117	173300	103951005	3805	3805	3805	3805	0
154	20240117	173200	103951005	3805	3805	3805	3805	0
155	20240117	173100	103951005	3805	3805	3805	3805	0
156	20240117	173000	103951005	3805	3805	3805	3805	0
157	20240117	172900	103951005	3805	3805	3805	3805	0
158	20240117	172800	103951005	3805	3805	3805	3805	0
159	20240117	172700	103951005	3805	3805	3805	3805	0
160	20240117	172600	103951005	3805	3805	3805	3805	0
161	20240117	172500	103951005	3805	3805	3805	3805	0
162	20240117	172400	103951005	3805	3805	3805	3805	0
163	20240117	172300	103951005	3805	3805	3805	3805	0
164	20240117	172200	103951005	3805	3805	3805	3805	0
165	20240117	172100	103951005	3805	3805	3805	3805	0
166	20240117	172000	103951005	3805	3805	3805	3805	0
167	20240117	171900	103951005	3805	3805	3805	3805	0
168	20240117	171800	103951005	3805	3805	3805	3805	0
169	20240117	171700	103951005	3805	3805	3805	3805	0
170	20240117	171600	103951005	3805	3805	3805	3805	0
171	20240117	171500	103951005	3805	3805	3805	3805	0
172	20240117	171400	103951005	3805	3805	3805	3805	0
173	20240117	171300	103951005	3805	3805	3805	3805	0
174	20240117	171200	103951005	3805	3805	3805	3805	0
175	20240117	171100	103951005	3805	3805	3805	3805	0
176	20240117	171000	103951005	3805	3805	3805	3805	0
177	20240117	170900	103951005	3805	3805	3805	3805	0
178	20240117	170800	103951005	3805	3805	3805	3805	0
179	20240117	170700	103951005	3805	3805	3805	3805	0
180	20240117	170600	103951005	3805	3805	3805	3805	0
181	20240117	170500	103951005	3805	3805	3805	3805	0
182	20240117	170400	103951005	3805	3805	3805	3805	1978
183	20240117	170300	103951005	3805	3805	3805	3805	0
184	20240117	170200	103951005	3805	3805	3805	3805	0
185	20240117	170100	103951005	3805	3805	3805	3805	0
186	20240117	170000	103951005	3805	3805	3805	3805	0
187	20240117	165900	103951005	3805	3805	3805	3805	0
188	20240117	165800	103951005	3805	3805	3805	3805	0
189	20240117	165700	103951005	3805	3805	3805	3805	0
190	20240117	165600	103951005	3805	3805	3805	3805	0
191	20240117	165500	103951005	3805	3805	3805	3805	0
192	20240117	165400	103951005	3805	3805	3805	3805	0
193	20240117	165300	103951005	3805	3805	3805	3805	0
194	20240117	165200	103951005	3805	3805	3805	3805	0
195	20240117	165100	103951005	3805	3805	3805	3805	0
196	20240117	165000	103951005	3805	3805	3805	3805	0
197	20240117	164900	103951005	3805	3805	3805	3805	0
198	20240117	164800	103951005	3805	3805	3805	3805	0
199	20240117	164700	103951005	3805	3805	3805	3805	0
200	20240117	164600	103951005	3805	3805	3805	3805	0
201	20240117	164500	103951005	3805	3805	3805	3805	0
202	20240117	164400	103951005	3805	3805	3805	3805	0
203	20240117	164300	103951005	3805	3805	3805	3805	0
204	20240117	164200	103951005	3805	3805	3805	3805	0
205	20240117	164100	103951005	3805	3805	3805	3805	0
206	20240117	164000	103951005	3805	3805	3805	3805	0
207	20240117	163900	103951005	3805	3805	3805	3805	0
208	20240117	163800	103951005	3805	3805	3805	3805	0
209	20240117	163700	103951005	3805	3805	3805	3805	0
210	20240117	163600	103951005	3805	3805	3805	3805	0
211	20240117	163500	103951005	3805	3805	3805	3805	0
212	20240117	163400	103951005	3805	3805	3805	3805	1978
213	20240117	163300	103951005	3805	3805	3805	3805	0
214	20240117	163200	103951005	3805	3805	3805	3805	0
215	20240117	163100	103951005	3805	3805	3805	3805	0
216	20240117	163000	103951005	3805	3805	3805	3805	0
217	20240117	162900	103951005	3805	3805	3805	3805	0
218	20240117	162800	103951005	3805	3805	3805	3805	0
219	20240117	162700	103951005	3805	3805	3805	3805	0
220	20240117	162600	103951005	3805	3805	3805	3805	0
221	20240117	162500	103951005	3805	3805	3805	3805	0
222	20240117	162400	103951005	3805	3805	3805	3805	0
223	20240117	162300	103951005	3805	3805	3805	3805	0
224	20240117	162200	103951005	3805	3805	3805	3805	0
225	20240117	162100	103951005	3805	3805	3805	3805	0
226	20240117	162000	103951005	3805	3805	3805	3805	0
227	20240117	161900	103951005	3805	3805	3805	3805	0
228	20240117	161800	103951005	3805	3805	3805	3805	0
229	20240117	161700	103951005	3805	3805	3805	3805	0
230	20240117	161600	103951005	3805	3805	3805	3805	0
231	20240117	161500	103951005	3805	3805	3805	3805	0
232	20240117	161400	103951005	3805	3805	3805	3805	0
233	20240117	161300	103951005	3805	3805	3805	3805	0
234	20240117	161200	103951005	3805	3805	3805	3805	0
235	20240117	161100	103951005	3805	3805	3805	3805	0
236	20240117	161000	103951005	3805	3805	3805	3805	0
237	20240117	160900	103951005	3805	3805	3805	3805	0
238	20240117	160800	103951005	3805	3805	3805	3805	0
239	20240117	160700	103951005	3805	3805	3805	3805	0
240	20240117	160600	103951005	3805	3805	3805	3805	0
241	20240117	160500	103951005	3805	3805	3805	3805	0
242	20240117	160400	103951005	3805	3805	3805	3805	1978
243	20240117	160300	103951005	3805	3805	3805	3805	0
244	20240117	160200	103951005	3805	3805	3805	3805	0
245	20240117	160100	103951005	3805	3805	3805	3805	0
246	20240117	160000	103951005	3805	3805	3805	3805	0
247	20240117	155900	103951005	3805	3805	3805	3805	0
248	20240117	155800	103951005	3805	3805	3805	3805	0
249	20240117	155700	103951005	3805	3805	3805	3805	0
250	20240117	155600	103951005	3805	3805	3805	3805	0
251	20240117	155500	103951005	3805	3805	3805	3805	0
252	20240117	155400	103951005	3805	3805	3805	3805	0
253	20240117	155300	103951005	3805	3805	3805	3805	0
254	20240117	155200	103951005	3805	3805	3805	3805	0
255	20240117	155100	103951005	3805	3805	3805	3805	0
256	20240117	155000	103951005	3805	3805	3805	3805	0
257	20240117	154900	103951005	3805	3805	3805	3805	0
258	20240117	154800	103951005	3805	3805	3805	3805	0
259	20240117	154700	103951005	3805	3805	3805	3805	0
260	20240117	154600	103951005	3805	3805	3805	3805	0
261	20240117	154500	103951005	3805	3805	3805	3805	0
262	20240117	154400	103951005	3805	3805	3805	3805	0
263	20240117	154300	103951005	3805	3805	3805	3805	0
264	20240117	154200	103951005	3805	3805	3805	3805	0
265	20240117	154100	103951005	3805	3805	3805	3805	0
266	20240117	154000	103951005	3805	3805	3805	3805	0
267	20240117	153900	103951005	3805	3805	3805	3805	0
268	20240117	153800	103951005	3805	3805	3805	3805	0
269	20240117	153700	103951005	3805	3805	3805	3805	0
270	20240117	153600	103951005	3805	3805	3805	3805	0
271	20240117	153500	103951005	3805	3805	3805	3805	0
272	20240117	153400	103951005	3805	3805	3805	3805	1978
273	20240117	153300	103951005	3805	3805	3805	3805	0
274	20240117	153200	103951005	3805	3805	3805	3805	0
275	20240117	153100	103951005	3805	3805	3805	3805	0
276	20240117	153000	103951005	3805	3805	3805	3805	1978
277	20240117	152900	96424715	3775	3775	3775	3775	0
278	20240117	152800	96424715	3775	3775	3775	3775	0
279	20240117	152700	96424715	3775	3775	3775	3775	0
280	20240117	152600	96424715	3775	3775	3775	3775	0
281	20240117	152500	96424715	3775	3775	3775	3775	0
282	20240117	152400	96424715	3775	3775	3775	3775	0
283	20240117	152300	96424715	3775	3775	3775	3775	0
284	20240117	152200	96424715	3775	3775	3775	3775	0
285	20240117	152100	96424715	3775	3775	3775	3775	0
286	20240117	152000	96424715	3775	3775	3775	3775	0
287	20240117	151900	96424715	3775	3775	3775	3775	0
288	20240117	151800	96424715	3775	3785	3785	3775	116
289	20240117	151700	95986090	3780	3780	3780	3780	75
290	20240117	151600	95702590	3795	3795	3795	3795	34
291	20240117	151500	95573560	3790	3795	3805	3790	376
292	20240117	151400	94146480	3775	3775	3775	3775	364
293	20240117	151300	92772380	3760	3760	3760	3760	0
294	20240117	151200	92772380	3760	3760	3760	3760	165
295	20240117	151100	92151980	3775	3775	3775	3775	0
296	20240117	151000	92151980	3775	3775	3775	3775	0
297	20240117	150900	92151980	3775	3775	3775	3775	0
298	20240117	150800	92151980	3775	3775	3775	3775	0
299	20240117	150700	92151980	3775	3775	3775	3775	0
300	20240117	150600	92151980	3775	3775	3775	3775	39
301	20240117	150500	92004755	3780	3780	3780	3780	0
302	20240117	150400	92004755	3780	3780	3780	3780	0
303	20240117	150300	92004755	3780	3780	3780	3780	0
304	20240117	150200	92004755	3780	3780	3780	3780	0
305	20240117	150100	92004755	3780	3780	3780	3780	0
306	20240117	150000	92004755	3780	3780	3780	3780	0
307	20240117	145900	92004755	3780	3780	3780	3780	0
308	20240117	145800	92004755	3780	3780	3780	3780	0
309	20240117	145700	92004755	3780	3780	3780	3780	100
310	20240117	145600	91626755	3775	3775	3775	3775	0
311	20240117	145500	91626755	3775	3775	3775	3775	265
312	20240117	145400	90626380	3770	3770	3770	3770	443
313	20240117	145300	88956270	3770	3770	3770	3770	0
314	20240117	145200	88956270	3770	3770	3770	3770	40
315	20240117	145100	88805470	3760	3760	3760	3760	0
316	20240117	145000	88805470	3760	3760	3760	3760	0
317	20240117	144900	88805470	3760	3760	3760	3760	0
318	20240117	144800	88805470	3760	3760	3760	3760	75
319	20240117	144700	88523470	3760	3760	3760	3760	202
320	20240117	144600	87763950	3770	3770	3770	3770	0
321	20240117	144500	87763950	3770	3770	3770	3770	0
322	20240117	144400	87763950	3770	3770	3770	3770	100
323	20240117	144300	87386950	3770	3765	3770	3755	1724
324	20240117	144200	80906235	3770	3770	3770	3770	0
325	20240117	144100	80906235	3770	3770	3770	3770	14
326	20240117	144000	80853455	3770	3770	3770	3770	0
327	20240117	143900	80853455	3770	3770	3770	3770	1
328	20240117	143800	80849685	3770	3770	3770	3770	1
329	20240117	143700	80845915	3770	3770	3770	3770	0
330	20240117	143600	80845915	3770	3770	3770	3770	0
331	20240117	143500	80845915	3770	3770	3770	3770	102
332	20240117	143400	80461375	3765	3765	3765	3765	0
333	20240117	143300	80461375	3765	3765	3765	3765	0
334	20240117	143200	80461375	3765	3765	3765	3765	0
335	20240117	143100	80461375	3765	3765	3765	3765	0
336	20240117	143000	80461375	3765	3765	3765	3765	100
337	20240117	142900	80084875	3765	3765	3765	3765	0
338	20240117	142800	80084875	3765	3765	3765	3765	0
339	20240117	142700	80084875	3765	3765	3765	3765	100
340	20240117	142600	79708375	3770	3770	3770	3770	0
341	20240117	142500	79708375	3770	3770	3770	3770	0
342	20240117	142400	79708375	3770	3770	3770	3770	0
343	20240117	142300	79708375	3770	3770	3770	3770	0
344	20240117	142200	79708375	3770	3770	3770	3770	0
345	20240117	142100	79708375	3770	3770	3770	3770	0
346	20240117	142000	79708375	3770	3770	3770	3770	0
347	20240117	141900	79708375	3770	3770	3770	3770	0
348	20240117	141800	79708375	3770	3770	3770	3770	1803
349	20240117	141700	72911065	3775	3775	3775	3775	0
350	20240117	141600	72911065	3775	3775	3775	3775	0
351	20240117	141500	72911065	3775	3775	3775	3775	0
352	20240117	141400	72911065	3775	3775	3775	3775	0
353	20240117	141300	72911065	3775	3775	3775	3775	0
354	20240117	141200	72911065	3775	3775	3775	3775	0
355	20240117	141100	72911065	3775	3775	3775	3775	100
356	20240117	141000	72533565	3775	3775	3775	3775	0
357	20240117	140900	72533565	3775	3775	3775	3775	0
358	20240117	140800	72533565	3775	3775	3775	3775	0
359	20240117	140700	72533565	3775	3775	3775	3775	0
360	20240117	140600	72533565	3775	3775	3775	3775	0
361	20240117	140500	72533565	3775	3775	3775	3775	0
362	20240117	140400	72533565	3775	3775	3775	3775	15
363	20240117	140300	72476940	3770	3770	3770	3770	0
364	20240117	140200	72476940	3770	3770	3770	3770	0
365	20240117	140100	72476940	3770	3775	3775	3770	448
366	20240117	140000	70787960	3775	3775	3775	3775	285
367	20240117	135900	69712085	3775	3775	3775	3775	0
368	20240117	135800	69712085	3775	3775	3775	3775	0
369	20240117	135700	69712085	3775	3775	3775	3775	4
370	20240117	135600	69696985	3775	3775	3775	3775	0
371	20240117	135500	69696985	3775	3775	3775	3775	0
372	20240117	135400	69696985	3775	3775	3775	3775	0
373	20240117	135300	69696985	3775	3775	3775	3775	0
374	20240117	135200	69696985	3775	3775	3775	3775	0
375	20240117	135100	69696985	3775	3775	3775	3775	0
376	20240117	135000	69696985	3775	3775	3775	3775	0
377	20240117	134900	69696985	3775	3775	3775	3775	0
378	20240117	134800	69696985	3775	3775	3775	3775	0
379	20240117	134700	69696985	3775	3775	3775	3775	0
380	20240117	134600	69696985	3775	3775	3775	3775	100
381	20240117	134500	69319485	3775	3775	3775	3775	275
382	20240117	134400	68281360	3775	3775	3775	3775	647
383	20240117	134300	65838935	3780	3780	3780	3780	0
384	20240117	134200	65838935	3780	3780	3780	3780	0
385	20240117	134100	65838935	3780	3780	3780	3780	0
386	20240117	134000	65838935	3780	3780	3780	3780	0
387	20240117	133900	65838935	3780	3780	3780	3780	0
388	20240117	133800	65838935	3780	3780	3780	3780	0
389	20240117	133700	65838935	3780	3780	3780	3780	0
390	20240117	133600	65838935	3780	3780	3780	3780	0
391	20240117	133500	65838935	3780	3780	3780	3780	0
392	20240117	133400	65838935	3780	3780	3780	3780	0
393	20240117	133300	65838935	3780	3780	3780	3780	0
394	20240117	133200	65838935	3780	3780	3780	3780	0
395	20240117	133100	65838935	3780	3780	3780	3780	0
396	20240117	133000	65838935	3780	3780	3780	3780	412
397	20240117	132900	64281575	3785	3785	3785	3785	0
398	20240117	132800	64281575	3785	3785	3785	3785	1755
399	20240117	132700	57638900	3790	3790	3790	3790	0
400	20240117	132600	57638900	3790	3790	3790	3790	50
401	20240117	132500	57449400	3790	3790	3790	3790	0
402	20240117	132400	57449400	3790	3790	3790	3790	0
403	20240117	132300	57449400	3790	3790	3790	3790	0
404	20240117	132200	57449400	3790	3790	3790	3790	0
405	20240117	132100	57449400	3790	3790	3790	3790	50
406	20240117	132000	57259900	3785	3785	3785	3785	1
407	20240117	131900	57256115	3795	3795	3795	3795	0
408	20240117	131800	57256115	3795	3795	3795	3795	0
409	20240117	131700	57256115	3795	3795	3795	3795	0
410	20240117	131600	57256115	3795	3795	3795	3795	0
411	20240117	131500	57256115	3795	3795	3795	3795	0
412	20240117	131400	57256115	3795	3795	3795	3795	50
413	20240117	131300	57066365	3795	3795	3795	3795	2
414	20240117	131200	57058775	3790	3790	3790	3790	0
415	20240117	131100	57058775	3790	3795	3795	3790	6187
416	20240117	131000	33589375	3800	3800	3800	3800	0
417	20240117	130900	33589375	3800	3800	3800	3800	0
418	20240117	130800	33589375	3800	3800	3800	3800	0
419	20240117	130700	33589375	3800	3800	3800	3800	0
420	20240117	130600	33589375	3800	3800	3800	3800	5055
421	20240117	130500	14380375	3800	3800	3800	3800	350
422	20240117	130400	13050375	3795	3795	3795	3795	0
423	20240117	130300	13050375	3795	3795	3795	3795	0
424	20240117	130200	13050375	3795	3795	3795	3795	0
425	20240117	130100	13050375	3795	3795	3795	3795	0
426	20240117	130000	13050375	3795	3795	3795	3795	0
427	20240117	125900	13050375	3795	3795	3795	3795	0
428	20240117	125800	13050375	3795	3795	3795	3795	0
429	20240117	125700	13050375	3795	3795	3795	3795	0
430	20240117	125600	13050375	3795	3795	3795	3795	0
431	20240117	125500	13050375	3795	3795	3795	3795	0
432	20240117	125400	13050375	3795	3795	3795	3795	0
433	20240117	125300	13050375	3795	3795	3795	3795	0
434	20240117	125200	13050375	3795	3795	3795	3795	0
435	20240117	125100	13050375	3795	3795	3795	3795	0
436	20240117	125000	13050375	3795	3795	3795	3795	0
437	20240117	124900	13050375	3795	3795	3795	3795	0
438	20240117	124800	13050375	3795	3795	3795	3795	0
439	20240117	124700	13050375	3795	3795	3795	3795	0
440	20240117	124600	13050375	3795	3795	3795	3795	0
441	20240117	124500	13050375	3795	3795	3795	3795	0
442	20240117	124400	13050375	3795	3795	3795	3795	0
443	20240117	124300	13050375	3795	3795	3795	3795	0
444	20240117	124200	13050375	3795	3795	3795	3795	0
445	20240117	124100	13050375	3795	3795	3795	3795	0
446	20240117	124000	13050375	3795	3795	3795	3795	0
447	20240117	123900	13050375	3795	3795	3795	3795	0
448	20240117	123800	13050375	3795	3795	3795	3795	0
449	20240117	123700	13050375	3795	3795	3795	3795	50
450	20240117	123600	12860625	3805	3805	3805	3805	0
451	20240117	123500	12860625	3805	3805	3805	3805	0
452	20240117	123400	12860625	3805	3805	3805	3805	0
453	20240117	123300	12860625	3805	3805	3805	3805	0
454	20240117	123200	12860625	3805	3800	3805	3800	65
455	20240117	123100	12613325	3800	3800	3800	3800	0
456	20240117	123000	12613325	3800	3800	3800	3800	0
457	20240117	122900	12613325	3800	3800	3800	3800	0
458	20240117	122800	12613325	3800	3800	3800	3800	30
459	20240117	122700	12499325	3800	3800	3800	3800	0
460	20240117	122600	12499325	3800	3800	3800	3800	0
461	20240117	122500	12499325	3800	3800	3800	3800	0
462	20240117	122400	12499325	3800	3800	3800	3800	4
463	20240117	122300	12484125	3800	3800	3800	3800	0
464	20240117	122200	12484125	3800	3800	3800	3800	326
465	20240117	122100	11245325	3805	3805	3805	3805	0
466	20240117	122000	11245325	3805	3805	3805	3805	0
467	20240117	121900	11245325	3805	3805	3805	3805	0
468	20240117	121800	11245325	3805	3805	3805	3805	0
469	20240117	121700	11245325	3805	3805	3805	3805	2
470	20240117	121600	11237715	3800	3800	3800	3800	0
471	20240117	121500	11237715	3800	3800	3800	3800	0
472	20240117	121400	11237715	3800	3800	3800	3800	274
473	20240117	121300	10196515	3800	3800	3800	3800	1
474	20240117	121200	10192715	3800	3800	3800	3800	0
475	20240117	121100	10192715	3800	3800	3800	3800	0
476	20240117	121000	10192715	3800	3800	3800	3800	0
477	20240117	120900	10192715	3800	3800	3800	3800	0
478	20240117	120800	10192715	3800	3800	3800	3800	0
479	20240117	120700	10192715	3800	3800	3800	3800	0
480	20240117	120600	10192715	3800	3800	3800	3800	390
481	20240117	120500	8710715	3800	3800	3800	3800	0
482	20240117	120400	8710715	3800	3800	3800	3800	0
483	20240117	120300	8710715	3800	3800	3800	3800	0
484	20240117	120200	8710715	3800	3800	3800	3800	0
485	20240117	120100	8710715	3800	3800	3800	3800	0
486	20240117	120000	8710715	3800	3800	3800	3800	256
487	20240117	115900	7737915	3800	3800	3800	3800	0
488	20240117	115800	7737915	3800	3800	3800	3800	0
489	20240117	115700	7737915	3800	3800	3800	3800	0
490	20240117	115600	7737915	3800	3800	3800	3800	0
491	20240117	115500	7737915	3800	3800	3800	3800	141
492	20240117	115400	7202115	3800	3800	3800	3800	0
493	20240117	115300	7202115	3800	3800	3800	3800	100
494	20240117	115200	6822115	3800	3800	3800	3800	0
495	20240117	115100	6822115	3800	3800	3800	3800	0
496	20240117	115000	6822115	3800	3800	3800	3800	0
497	20240117	114900	6822115	3800	3800	3800	3800	0
498	20240117	114800	6822115	3800	3800	3800	3800	0
499	20240117	114700	6822115	3800	3800	3800	3800	0
500	20240117	114600	6822115	3800	3800	3800	3800	0
501	20240117	114500	6822115	3800	3800	3800	3800	1
502	20240117	114400	6818315	3800	3800	3800	3800	0
503	20240117	114300	6818315	3800	3800	3800	3800	2
504	20240117	114200	6810715	3800	3800	3800	3800	0
505	20240117	114100	6810715	3800	3800	3800	3800	110
506	20240117	114000	6392715	3800	3800	3800	3800	130
507	20240117	113900	5898715	3805	3805	3805	3805	0
508	20240117	113800	5898715	3805	3805	3805	3805	0
509	20240117	113700	5898715	3805	3805	3805	3805	171
510	20240117	113600	5248060	3805	3805	3805	3805	0
511	20240117	113500	5248060	3805	3805	3805	3805	0
512	20240117	113400	5248060	3805	3805	3805	3805	0
513	20240117	113300	5248060	3805	3805	3805	3805	0
514	20240117	113200	5248060	3805	3805	3805	3805	0
515	20240117	113100	5248060	3805	3805	3805	3805	0
516	20240117	113000	5248060	3805	3805	3805	3805	0
517	20240117	112900	5248060	3805	3805	3805	3805	0
518	20240117	112800	5248060	3805	3805	3805	3805	1
519	20240117	112700	5244255	3810	3810	3810	3810	0
520	20240117	112600	5244255	3810	3810	3810	3810	0
521	20240117	112500	5244255	3810	3810	3810	3810	0
522	20240117	112400	5244255	3810	3810	3810	3810	0
523	20240117	112300	5244255	3810	3810	3810	3810	0
524	20240117	112200	5244255	3810	3810	3810	3810	0
525	20240117	112100	5244255	3810	3810	3810	3810	0
526	20240117	112000	5244255	3810	3810	3810	3810	0
527	20240117	111900	5244255	3810	3810	3810	3810	0
528	20240117	111800	5244255	3810	3810	3810	3810	81
529	20240117	111700	4935645	3810	3810	3810	3810	0
530	20240117	111600	4935645	3810	3810	3810	3810	0
531	20240117	111500	4935645	3810	3810	3810	3810	0
532	20240117	111400	4935645	3810	3810	3810	3810	0
533	20240117	111300	4935645	3810	3810	3810	3810	0
534	20240117	111200	4935645	3810	3810	3810	3810	4
535	20240117	111100	4920405	3815	3815	3815	3815	0
536	20240117	111000	4920405	3815	3815	3815	3815	0
537	20240117	110900	4920405	3815	3815	3815	3815	0
538	20240117	110800	4920405	3815	3815	3815	3815	0
539	20240117	110700	4920405	3815	3815	3815	3815	0
540	20240117	110600	4920405	3815	3815	3815	3815	0
541	20240117	110500	4920405	3815	3815	3815	3815	0
542	20240117	110400	4920405	3815	3815	3815	3815	0
543	20240117	110300	4920405	3815	3815	3815	3815	20
544	20240117	110200	4844105	3815	3815	3815	3815	0
545	20240117	110100	4844105	3815	3815	3815	3815	0
546	20240117	110000	4844105	3815	3815	3815	3815	0
547	20240117	105900	4844105	3815	3815	3815	3815	0
548	20240117	105800	4844105	3815	3815	3815	3815	0
549	20240117	105700	4844105	3815	3815	3815	3815	0
550	20240117	105600	4844105	3815	3815	3815	3815	0
551	20240117	105500	4844105	3815	3815	3815	3815	0
552	20240117	105400	4844105	3815	3815	3815	3815	0
553	20240117	105300	4844105	3815	3815	3815	3815	2
554	20240117	105200	4836475	3815	3815	3815	3815	0
555	20240117	105100	4836475	3815	3815	3815	3815	0
556	20240117	105000	4836475	3815	3815	3815	3815	0
557	20240117	104900	4836475	3815	3815	3815	3815	0
558	20240117	104800	4836475	3815	3815	3815	3815	0
559	20240117	104700	4836475	3815	3815	3815	3815	0
560	20240117	104600	4836475	3815	3815	3815	3815	0
561	20240117	104500	4836475	3815	3815	3815	3815	30
562	20240117	104400	4722025	3825	3825	3825	3825	0
563	20240117	104300	4722025	3825	3825	3825	3825	0
564	20240117	104200	4722025	3825	3825	3825	3825	0
565	20240117	104100	4722025	3825	3825	3825	3825	0
566	20240117	104000	4722025	3825	3825	3825	3825	0
567	20240117	103900	4722025	3825	3825	3825	3825	0
568	20240117	103800	4722025	3825	3825	3825	3825	0
569	20240117	103700	4722025	3825	3825	3825	3825	0
570	20240117	103600	4722025	3825	3825	3825	3825	0
571	20240117	103500	4722025	3825	3825	3825	3825	0
572	20240117	103400	4722025	3825	3825	3825	3825	0
573	20240117	103300	4722025	3825	3825	3825	3825	0
574	20240117	103200	4722025	3825	3825	3825	3825	0
575	20240117	103100	4722025	3825	3825	3825	3825	0
576	20240117	103000	4722025	3825	3825	3825	3825	0
577	20240117	102900	4722025	3825	3825	3825	3825	0
578	20240117	102800	4722025	3825	3825	3825	3825	0
579	20240117	102700	4722025	3825	3825	3825	3825	0
580	20240117	102600	4722025	3825	3825	3825	3825	0
581	20240117	102500	4722025	3825	3825	3825	3825	0
582	20240117	102400	4722025	3825	3825	3825	3825	0
583	20240117	102300	4722025	3825	3825	3825	3825	0
584	20240117	102200	4722025	3825	3825	3825	3825	0
585	20240117	102100	4722025	3825	3825	3825	3825	0
586	20240117	102000	4722025	3825	3825	3825	3825	0
587	20240117	101900	4722025	3825	3825	3825	3825	0
588	20240117	101800	4722025	3825	3825	3825	3825	0
589	20240117	101700	4722025	3825	3825	3825	3825	0
590	20240117	101600	4722025	3825	3825	3825	3825	0
591	20240117	101500	4722025	3825	3825	3825	3825	0
592	20240117	101400	4722025	3825	3825	3825	3825	0
593	20240117	101300	4722025	3825	3825	3825	3825	0
594	20240117	101200	4722025	3825	3825	3825	3825	0
595	20240117	101100	4722025	3825	3825	3825	3825	0
596	20240117	101000	4722025	3825	3825	3825	3825	0
597	20240117	100900	4722025	3825	3825	3825	3825	0
598	20240117	100800	4722025	3825	3825	3825	3825	0
599	20240117	100700	4722025	3825	3825	3825	3825	0
600	20240117	100600	4722025	3825	3825	3825	3825	0
601	20240117	100500	4722025	3825	3825	3825	3825	0
602	20240117	100400	4722025	3825	3825	3825	3825	0
603	20240117	100300	4722025	3825	3825	3825	3825	0
604	20240117	100200	4722025	3825	3825	3825	3825	0
605	20240117	100100	4722025	3825	3825	3825	3825	0
606	20240117	100000	4722025	3825	3825	3825	3825	0
607	20240117	095900	4722025	3825	3825	3825	3825	15
608	20240117	095800	4664650	3825	3805	3825	3805	176
609	20240117	095700	3991705	3805	3805	3805	3805	0
610	20240117	095600	3991705	3805	3805	3805	3805	0
611	20240117	095500	3991705	3805	3805	3805	3805	0
612	20240117	095400	3991705	3805	3805	3805	3805	0
613	20240117	095300	3991705	3805	3805	3805	3805	0
614	20240117	095200	3991705	3805	3805	3805	3805	0
615	20240117	095100	3991705	3805	3805	3805	3805	0
616	20240117	095000	3991705	3805	3805	3805	3805	0
617	20240117	094900	3991705	3805	3805	3805	3805	115
618	20240117	094800	3554130	3805	3805	3805	3805	0
619	20240117	094700	3554130	3805	3805	3805	3805	0
620	20240117	094600	3554130	3805	3805	3805	3805	0
621	20240117	094500	3554130	3805	3805	3805	3805	0
622	20240117	094400	3554130	3805	3805	3805	3805	0
623	20240117	094300	3554130	3805	3805	3805	3805	0
624	20240117	094200	3554130	3805	3805	3805	3805	0
625	20240117	094100	3554130	3805	3805	3805	3805	0
626	20240117	094000	3554130	3805	3805	3805	3805	0
627	20240117	093900	3554130	3805	3805	3805	3805	0
628	20240117	093800	3554130	3805	3805	3805	3805	0
629	20240117	093700	3554130	3805	3805	3805	3805	1
630	20240117	093600	3550325	3805	3805	3805	3805	0
631	20240117	093500	3550325	3805	3805	3805	3805	0
632	20240117	093400	3550325	3805	3805	3805	3805	2
633	20240117	093300	3542715	3795	3795	3795	3795	0
634	20240117	093200	3542715	3795	3795	3795	3795	0
635	20240117	093100	3542715	3795	3795	3795	3795	0
636	20240117	093000	3542715	3795	3795	3795	3795	0
637	20240117	092900	3542715	3795	3795	3795	3795	0
638	20240117	092800	3542715	3795	3795	3795	3795	0
639	20240117	092700	3542715	3795	3795	3795	3795	0
640	20240117	092600	3542715	3795	3795	3795	3795	0
641	20240117	092500	3542715	3795	3795	3795	3795	0
642	20240117	092400	3542715	3795	3795	3795	3795	0
643	20240117	092300	3542715	3795	3795	3795	3795	0
644	20240117	092200	3542715	3795	3795	3795	3795	0
645	20240117	092100	3542715	3795	3795	3795	3795	0
646	20240117	092000	3542715	3795	3795	3795	3795	20
647	20240117	091900	3466815	3800	3800	3800	3800	20
648	20240117	091800	3390815	3800	3800	3800	3800	0
649	20240117	091700	3390815	3800	3800	3800	3800	19
650	20240117	091600	3318615	3830	3830	3830	3830	0
651	20240117	091500	3318615	3830	3830	3830	3830	0
652	20240117	091400	3318615	3830	3830	3830	3830	0
653	20240117	091300	3318615	3830	3830	3830	3830	0
654	20240117	091200	3318615	3830	3830	3830	3830	0
655	20240117	091100	3318615	3830	3830	3830	3830	0
656	20240117	091000	3318615	3830	3830	3830	3830	30
657	20240117	090900	3203715	3830	3830	3830	3830	0
658	20240117	090800	3203715	3830	3830	3830	3830	0
659	20240117	090700	3203715	3830	3830	3830	3830	0
660	20240117	090600	3203715	3830	3830	3830	3830	1
661	20240117	090500	3199885	3825	3825	3825	3825	323
662	20240117	090400	1964410	3830	3830	3830	3830	0
663	20240117	090300	1964410	3830	3830	3830	3830	0
664	20240117	090200	1964410	3830	3830	3830	3830	0
665	20240117	090100	1964410	3830	3805	3830	3805	11
666	20240117	090000	1922530	3795	3790	3795	3790	507