KissMeData/173940/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	203100	13426460	5010	5010	5010	5010	1000
3	20240108	203000	13426460	5010	5010	5010	5010	0
4	20240108	202900	13426460	5010	5010	5010	5010	0
5	20240108	202800	13426460	5010	5010	5010	5010	0
6	20240108	202700	13426460	5010	5010	5010	5010	0
7	20240108	202600	13426460	5010	5010	5010	5010	0
8	20240108	202500	13426460	5010	5010	5010	5010	0
9	20240108	202400	13426460	5010	5010	5010	5010	0
10	20240108	202300	13426460	5010	5010	5010	5010	0
11	20240108	202200	13426460	5010	5010	5010	5010	0
12	20240108	202100	13426460	5010	5010	5010	5010	0
13	20240108	202000	13426460	5010	5010	5010	5010	0
14	20240108	201900	13426460	5010	5010	5010	5010	0
15	20240108	201800	13426460	5010	5010	5010	5010	0
16	20240108	201700	13426460	5010	5010	5010	5010	0
17	20240108	201600	13426460	5010	5010	5010	5010	0
18	20240108	201500	13426460	5010	5010	5010	5010	0
19	20240108	201400	13426460	5010	5010	5010	5010	0
20	20240108	201300	13426460	5010	5010	5010	5010	0
21	20240108	201200	13426460	5010	5010	5010	5010	0
22	20240108	201100	13426460	5010	5010	5010	5010	0
23	20240108	201000	13426460	5010	5010	5010	5010	0
24	20240108	200900	13426460	5010	5010	5010	5010	0
25	20240108	200800	13426460	5010	5010	5010	5010	0
26	20240108	200700	13426460	5010	5010	5010	5010	0
27	20240108	200600	13426460	5010	5010	5010	5010	0
28	20240108	200500	13426460	5010	5010	5010	5010	0
29	20240108	200400	13426460	5010	5010	5010	5010	0
30	20240108	200300	13426460	5010	5010	5010	5010	0
31	20240108	200200	13426460	5010	5010	5010	5010	0
32	20240108	200100	13426460	5010	5010	5010	5010	1000
33	20240108	200000	13426460	5010	5010	5010	5010	0
34	20240108	195900	13426460	5010	5010	5010	5010	0
35	20240108	195800	13426460	5010	5010	5010	5010	0
36	20240108	195700	13426460	5010	5010	5010	5010	0
37	20240108	195600	13426460	5010	5010	5010	5010	0
38	20240108	195500	13426460	5010	5010	5010	5010	0
39	20240108	195400	13426460	5010	5010	5010	5010	0
40	20240108	195300	13426460	5010	5010	5010	5010	0
41	20240108	195200	13426460	5010	5010	5010	5010	0
42	20240108	195100	13426460	5010	5010	5010	5010	0
43	20240108	195000	13426460	5010	5010	5010	5010	0
44	20240108	194900	13426460	5010	5010	5010	5010	0
45	20240108	194800	13426460	5010	5010	5010	5010	0
46	20240108	194700	13426460	5010	5010	5010	5010	0
47	20240108	194600	13426460	5010	5010	5010	5010	0
48	20240108	194500	13426460	5010	5010	5010	5010	0
49	20240108	194400	13426460	5010	5010	5010	5010	0
50	20240108	194300	13426460	5010	5010	5010	5010	0
51	20240108	194200	13426460	5010	5010	5010	5010	0
52	20240108	194100	13426460	5010	5010	5010	5010	0
53	20240108	194000	13426460	5010	5010	5010	5010	0
54	20240108	193900	13426460	5010	5010	5010	5010	0
55	20240108	193800	13426460	5010	5010	5010	5010	0
56	20240108	193700	13426460	5010	5010	5010	5010	0
57	20240108	193600	13426460	5010	5010	5010	5010	0
58	20240108	193500	13426460	5010	5010	5010	5010	0
59	20240108	193400	13426460	5010	5010	5010	5010	0
60	20240108	193300	13426460	5010	5010	5010	5010	0
61	20240108	193200	13426460	5010	5010	5010	5010	0
62	20240108	193100	13426460	5010	5010	5010	5010	1000
63	20240108	193000	13426460	5010	5010	5010	5010	0
64	20240108	192900	13426460	5010	5010	5010	5010	0
65	20240108	192800	13426460	5010	5010	5010	5010	0
66	20240108	192700	13426460	5010	5010	5010	5010	0
67	20240108	192600	13426460	5010	5010	5010	5010	0
68	20240108	192500	13426460	5010	5010	5010	5010	0
69	20240108	192400	13426460	5010	5010	5010	5010	0
70	20240108	192300	13426460	5010	5010	5010	5010	0
71	20240108	192200	13426460	5010	5010	5010	5010	0
72	20240108	192100	13426460	5010	5010	5010	5010	0
73	20240108	192000	13426460	5010	5010	5010	5010	0
74	20240108	191900	13426460	5010	5010	5010	5010	0
75	20240108	191800	13426460	5010	5010	5010	5010	0
76	20240108	191700	13426460	5010	5010	5010	5010	0
77	20240108	191600	13426460	5010	5010	5010	5010	0
78	20240108	191500	13426460	5010	5010	5010	5010	0
79	20240108	191400	13426460	5010	5010	5010	5010	0
80	20240108	191300	13426460	5010	5010	5010	5010	0
81	20240108	191200	13426460	5010	5010	5010	5010	0
82	20240108	191100	13426460	5010	5010	5010	5010	0
83	20240108	191000	13426460	5010	5010	5010	5010	0
84	20240108	190900	13426460	5010	5010	5010	5010	0
85	20240108	190800	13426460	5010	5010	5010	5010	0
86	20240108	190700	13426460	5010	5010	5010	5010	0
87	20240108	190600	13426460	5010	5010	5010	5010	0
88	20240108	190500	13426460	5010	5010	5010	5010	0
89	20240108	190400	13426460	5010	5010	5010	5010	0
90	20240108	190300	13426460	5010	5010	5010	5010	0
91	20240108	190200	13426460	5010	5010	5010	5010	0
92	20240108	190100	13426460	5010	5010	5010	5010	1000
93	20240108	190000	13426460	5010	5010	5010	5010	0
94	20240108	185900	13426460	5010	5010	5010	5010	0
95	20240108	185800	13426460	5010	5010	5010	5010	0
96	20240108	185700	13426460	5010	5010	5010	5010	0
97	20240108	185600	13426460	5010	5010	5010	5010	0
98	20240108	185500	13426460	5010	5010	5010	5010	0
99	20240108	185400	13426460	5010	5010	5010	5010	0
100	20240108	185300	13426460	5010	5010	5010	5010	0
101	20240108	185200	13426460	5010	5010	5010	5010	0
102	20240108	185100	13426460	5010	5010	5010	5010	0
103	20240108	185000	13426460	5010	5010	5010	5010	0
104	20240108	184900	13426460	5010	5010	5010	5010	0
105	20240108	184800	13426460	5010	5010	5010	5010	0
106	20240108	184700	13426460	5010	5010	5010	5010	0
107	20240108	184600	13426460	5010	5010	5010	5010	0
108	20240108	184500	13426460	5010	5010	5010	5010	0
109	20240108	184400	13426460	5010	5010	5010	5010	0
110	20240108	184300	13426460	5010	5010	5010	5010	0
111	20240108	184200	13426460	5010	5010	5010	5010	0
112	20240108	184100	13426460	5010	5010	5010	5010	0
113	20240108	184000	13426460	5010	5010	5010	5010	0
114	20240108	183900	13426460	5010	5010	5010	5010	0
115	20240108	183800	13426460	5010	5010	5010	5010	0
116	20240108	183700	13426460	5010	5010	5010	5010	0
117	20240108	183600	13426460	5010	5010	5010	5010	0
118	20240108	183500	13426460	5010	5010	5010	5010	0
119	20240108	183400	13426460	5010	5010	5010	5010	0
120	20240108	183300	13426460	5010	5010	5010	5010	0
121	20240108	183200	13426460	5010	5010	5010	5010	0
122	20240108	183100	13426460	5010	5010	5010	5010	1000
123	20240108	183000	13426460	5010	5010	5010	5010	0
124	20240108	182900	13426460	5010	5010	5010	5010	0
125	20240108	182800	13426460	5010	5010	5010	5010	0
126	20240108	182700	13426460	5010	5010	5010	5010	0
127	20240108	182600	13426460	5010	5010	5010	5010	0
128	20240108	182500	13426460	5010	5010	5010	5010	0
129	20240108	182400	13426460	5010	5010	5010	5010	0
130	20240108	182300	13426460	5010	5010	5010	5010	0
131	20240108	182200	13426460	5010	5010	5010	5010	0
132	20240108	182100	13426460	5010	5010	5010	5010	0
133	20240108	182000	13426460	5010	5010	5010	5010	0
134	20240108	181900	13426460	5010	5010	5010	5010	0
135	20240108	181800	13426460	5010	5010	5010	5010	0
136	20240108	181700	13426460	5010	5010	5010	5010	0
137	20240108	181600	13426460	5010	5010	5010	5010	0
138	20240108	181500	13426460	5010	5010	5010	5010	0
139	20240108	181400	13426460	5010	5010	5010	5010	0
140	20240108	181300	13426460	5010	5010	5010	5010	0
141	20240108	181200	13426460	5010	5010	5010	5010	0
142	20240108	181100	13426460	5010	5010	5010	5010	0
143	20240108	181000	13426460	5010	5010	5010	5010	0
144	20240108	180900	13426460	5010	5010	5010	5010	0
145	20240108	180800	13426460	5010	5010	5010	5010	0
146	20240108	180700	13426460	5010	5010	5010	5010	0
147	20240108	180600	13426460	5010	5010	5010	5010	0
148	20240108	180500	13426460	5010	5010	5010	5010	0
149	20240108	180400	13426460	5010	5010	5010	5010	0
150	20240108	180300	13426460	5010	5010	5010	5010	0
151	20240108	180200	13426460	5010	5010	5010	5010	0
152	20240108	180100	13426460	5010	5010	5010	5010	1000
153	20240108	180000	13426460	5010	5010	5010	5010	0
154	20240108	175900	13426460	5010	5010	5010	5010	0
155	20240108	175800	13426460	5010	5010	5010	5010	0
156	20240108	175700	13426460	5010	5010	5010	5010	0
157	20240108	175600	13426460	5010	5010	5010	5010	0
158	20240108	175500	13426460	5010	5010	5010	5010	0
159	20240108	175400	13426460	5010	5010	5010	5010	0
160	20240108	175300	13426460	5010	5010	5010	5010	0
161	20240108	175200	13426460	5010	5010	5010	5010	0
162	20240108	175100	13426460	5010	5010	5010	5010	0
163	20240108	175000	13426460	5010	5010	5010	5010	0
164	20240108	174900	13426460	5010	5010	5010	5010	0
165	20240108	174800	13426460	5010	5010	5010	5010	0
166	20240108	174700	13426460	5010	5010	5010	5010	0
167	20240108	174600	13426460	5010	5010	5010	5010	0
168	20240108	174500	13426460	5010	5010	5010	5010	0
169	20240108	174400	13426460	5010	5010	5010	5010	0
170	20240108	174300	13426460	5010	5010	5010	5010	0
171	20240108	174200	13426460	5010	5010	5010	5010	0
172	20240108	174100	13426460	5010	5010	5010	5010	0
173	20240108	174000	13426460	5010	5010	5010	5010	0
174	20240108	173900	13426460	5010	5010	5010	5010	0
175	20240108	173800	13426460	5010	5010	5010	5010	0
176	20240108	173700	13426460	5010	5010	5010	5010	0
177	20240108	173600	13426460	5010	5010	5010	5010	0
178	20240108	173500	13426460	5010	5010	5010	5010	0
179	20240108	173400	13426460	5010	5010	5010	5010	0
180	20240108	173300	13426460	5010	5010	5010	5010	0
181	20240108	173200	13426460	5010	5010	5010	5010	0
182	20240108	173100	13426460	5010	5010	5010	5010	1000
183	20240108	173000	13426460	5010	5010	5010	5010	0
184	20240108	172900	13426460	5010	5010	5010	5010	0
185	20240108	172800	13426460	5010	5010	5010	5010	0
186	20240108	172700	13426460	5010	5010	5010	5010	0
187	20240108	172600	13426460	5010	5010	5010	5010	0
188	20240108	172500	13426460	5010	5010	5010	5010	0
189	20240108	172400	13426460	5010	5010	5010	5010	0
190	20240108	172300	13426460	5010	5010	5010	5010	0
191	20240108	172200	13426460	5010	5010	5010	5010	0
192	20240108	172100	13426460	5010	5010	5010	5010	0
193	20240108	172000	13426460	5010	5010	5010	5010	0
194	20240108	171900	13426460	5010	5010	5010	5010	0
195	20240108	171800	13426460	5010	5010	5010	5010	0
196	20240108	171700	13426460	5010	5010	5010	5010	0
197	20240108	171600	13426460	5010	5010	5010	5010	0
198	20240108	171500	13426460	5010	5010	5010	5010	0
199	20240108	171400	13426460	5010	5010	5010	5010	0
200	20240108	171300	13426460	5010	5010	5010	5010	0
201	20240108	171200	13426460	5010	5010	5010	5010	0
202	20240108	171100	13426460	5010	5010	5010	5010	0
203	20240108	171000	13426460	5010	5010	5010	5010	0
204	20240108	170900	13426460	5010	5010	5010	5010	0
205	20240108	170800	13426460	5010	5010	5010	5010	0
206	20240108	170700	13426460	5010	5010	5010	5010	0
207	20240108	170600	13426460	5010	5010	5010	5010	0
208	20240108	170500	13426460	5010	5010	5010	5010	0
209	20240108	170400	13426460	5010	5010	5010	5010	0
210	20240108	170300	13426460	5010	5010	5010	5010	0
211	20240108	170200	13426460	5010	5010	5010	5010	0
212	20240108	170100	13426460	5010	5010	5010	5010	1000
213	20240108	170000	13426460	5010	5010	5010	5010	0
214	20240108	165900	13426460	5010	5010	5010	5010	0
215	20240108	165800	13426460	5010	5010	5010	5010	0
216	20240108	165700	13426460	5010	5010	5010	5010	0
217	20240108	165600	13426460	5010	5010	5010	5010	0
218	20240108	165500	13426460	5010	5010	5010	5010	0
219	20240108	165400	13426460	5010	5010	5010	5010	0
220	20240108	165300	13426460	5010	5010	5010	5010	0
221	20240108	165200	13426460	5010	5010	5010	5010	0
222	20240108	165100	13426460	5010	5010	5010	5010	0
223	20240108	165000	13426460	5010	5010	5010	5010	0
224	20240108	164900	13426460	5010	5010	5010	5010	0
225	20240108	164800	13426460	5010	5010	5010	5010	0
226	20240108	164700	13426460	5010	5010	5010	5010	0
227	20240108	164600	13426460	5010	5010	5010	5010	0
228	20240108	164500	13426460	5010	5010	5010	5010	0
229	20240108	164400	13426460	5010	5010	5010	5010	0
230	20240108	164300	13426460	5010	5010	5010	5010	0
231	20240108	164200	13426460	5010	5010	5010	5010	0
232	20240108	164100	13426460	5010	5010	5010	5010	0
233	20240108	164000	13426460	5010	5010	5010	5010	0
234	20240108	163900	13426460	5010	5010	5010	5010	0
235	20240108	163800	13426460	5010	5010	5010	5010	0
236	20240108	163700	13426460	5010	5010	5010	5010	0
237	20240108	163600	13426460	5010	5010	5010	5010	0
238	20240108	163500	13426460	5010	5010	5010	5010	0
239	20240108	163400	13426460	5010	5010	5010	5010	0
240	20240108	163300	13426460	5010	5010	5010	5010	0
241	20240108	163200	13426460	5010	5010	5010	5010	0
242	20240108	163100	13426460	5010	5010	5010	5010	1000
243	20240108	163000	13426460	5010	5010	5010	5010	0
244	20240108	162900	13426460	5010	5010	5010	5010	0
245	20240108	162800	13426460	5010	5010	5010	5010	0
246	20240108	162700	13426460	5010	5010	5010	5010	0
247	20240108	162600	13426460	5010	5010	5010	5010	0
248	20240108	162500	13426460	5010	5010	5010	5010	0
249	20240108	162400	13426460	5010	5010	5010	5010	0
250	20240108	162300	13426460	5010	5010	5010	5010	0
251	20240108	162200	13426460	5010	5010	5010	5010	0
252	20240108	162100	13426460	5010	5010	5010	5010	0
253	20240108	162000	13426460	5010	5010	5010	5010	0
254	20240108	161900	13426460	5010	5010	5010	5010	0
255	20240108	161800	13426460	5010	5010	5010	5010	0
256	20240108	161700	13426460	5010	5010	5010	5010	0
257	20240108	161600	13426460	5010	5010	5010	5010	0
258	20240108	161500	13426460	5010	5010	5010	5010	0
259	20240108	161400	13426460	5010	5010	5010	5010	0
260	20240108	161300	13426460	5010	5010	5010	5010	0
261	20240108	161200	13426460	5010	5010	5010	5010	0
262	20240108	161100	13426460	5010	5010	5010	5010	0
263	20240108	161000	13426460	5010	5010	5010	5010	0
264	20240108	160900	13426460	5010	5010	5010	5010	0
265	20240108	160800	13426460	5010	5010	5010	5010	0
266	20240108	160700	13426460	5010	5010	5010	5010	0
267	20240108	160600	13426460	5010	5010	5010	5010	0
268	20240108	160500	13426460	5010	5010	5010	5010	0
269	20240108	160400	13426460	5010	5010	5010	5010	0
270	20240108	160300	13426460	5010	5010	5010	5010	0
271	20240108	160200	13426460	5010	5010	5010	5010	0
272	20240108	160100	13426460	5010	5010	5010	5010	1000
273	20240108	160000	13426460	5010	5010	5010	5010	0
274	20240108	155900	13426460	5010	5010	5010	5010	0
275	20240108	155800	13426460	5010	5010	5010	5010	0
276	20240108	155700	13426460	5010	5010	5010	5010	0
277	20240108	155600	13426460	5010	5010	5010	5010	0
278	20240108	155500	13426460	5010	5010	5010	5010	0
279	20240108	155400	13426460	5010	5010	5010	5010	0
280	20240108	155300	13426460	5010	5010	5010	5010	0
281	20240108	155200	13426460	5010	5010	5010	5010	0
282	20240108	155100	13426460	5010	5010	5010	5010	0
283	20240108	155000	13426460	5010	5010	5010	5010	0
284	20240108	154900	13426460	5010	5010	5010	5010	0
285	20240108	154800	13426460	5010	5010	5010	5010	0
286	20240108	154700	13426460	5010	5010	5010	5010	0
287	20240108	154600	13426460	5010	5010	5010	5010	0
288	20240108	154500	13426460	5010	5010	5010	5010	0
289	20240108	154400	13426460	5010	5010	5010	5010	0
290	20240108	154300	13426460	5010	5010	5010	5010	0
291	20240108	154200	13426460	5010	5010	5010	5010	0
292	20240108	154100	13426460	5010	5010	5010	5010	0
293	20240108	154000	13426460	5010	5010	5010	5010	0
294	20240108	153900	13426460	5010	5010	5010	5010	0
295	20240108	153800	13426460	5010	5010	5010	5010	0
296	20240108	153700	13426460	5010	5010	5010	5010	0
297	20240108	153600	13426460	5010	5010	5010	5010	0
298	20240108	153500	13426460	5010	5010	5010	5010	0
299	20240108	153400	13426460	5010	5010	5010	5010	0
300	20240108	153300	13426460	5010	5010	5010	5010	0
301	20240108	153200	13426460	5010	5010	5010	5010	0
302	20240108	153100	13426460	5010	5010	5010	5010	1000
303	20240108	153000	13426460	5010	5010	5010	5010	1000
304	20240108	152900	8416460	5040	5040	5040	5040	0
305	20240108	152800	8416460	5040	5040	5040	5040	0
306	20240108	152700	8416460	5040	5040	5040	5040	0
307	20240108	152600	8416460	5040	5040	5040	5040	0
308	20240108	152500	8416460	5040	5040	5040	5040	0
309	20240108	152400	8416460	5040	5040	5040	5040	0
310	20240108	152300	8416460	5040	5040	5040	5040	0
311	20240108	152200	8416460	5040	5040	5040	5040	0
312	20240108	152100	8416460	5040	5040	5040	5040	0
313	20240108	152000	8416460	5040	5040	5040	5040	0
314	20240108	151900	8416460	5040	5040	5040	5040	0
315	20240108	151800	8416460	5040	5040	5040	5040	0
316	20240108	151700	8416460	5040	5040	5040	5040	0
317	20240108	151600	8416460	5040	5040	5040	5040	7
318	20240108	151500	8381180	5030	5030	5030	5030	0
319	20240108	151400	8381180	5030	5030	5030	5030	0
320	20240108	151300	8381180	5030	5030	5030	5030	0
321	20240108	151200	8381180	5030	5030	5030	5030	0
322	20240108	151100	8381180	5030	5030	5030	5030	0
323	20240108	151000	8381180	5030	5030	5030	5030	205
324	20240108	150900	7350030	5040	5040	5040	5040	0
325	20240108	150800	7350030	5040	5040	5040	5040	0
326	20240108	150700	7350030	5040	5040	5040	5040	0
327	20240108	150600	7350030	5040	5040	5040	5040	0
328	20240108	150500	7350030	5040	5040	5040	5040	0
329	20240108	150400	7350030	5040	5040	5040	5040	0
330	20240108	150300	7350030	5040	5040	5040	5040	100
331	20240108	150200	6846030	5040	5040	5040	5040	0
332	20240108	150100	6846030	5040	5040	5040	5040	0
333	20240108	150000	6846030	5040	5040	5040	5040	0
334	20240108	145900	6846030	5040	5040	5040	5040	0
335	20240108	145800	6846030	5040	5040	5040	5040	0
336	20240108	145700	6846030	5040	5040	5040	5040	0
337	20240108	145600	6846030	5040	5040	5040	5040	0
338	20240108	145500	6846030	5040	5040	5040	5040	0
339	20240108	145400	6846030	5040	5040	5040	5040	0
340	20240108	145300	6846030	5040	5040	5040	5040	0
341	20240108	145200	6846030	5040	5040	5040	5040	0
342	20240108	145100	6846030	5040	5040	5040	5040	0
343	20240108	145000	6846030	5040	5040	5040	5040	0
344	20240108	144900	6846030	5040	5040	5040	5040	0
345	20240108	144800	6846030	5040	5040	5040	5040	0
346	20240108	144700	6846030	5040	5040	5040	5040	0
347	20240108	144600	6846030	5040	5040	5040	5040	0
348	20240108	144500	6846030	5040	5040	5040	5040	0
349	20240108	144400	6846030	5040	5040	5040	5040	0
350	20240108	144300	6846030	5040	5040	5040	5040	0
351	20240108	144200	6846030	5040	5040	5040	5040	0
352	20240108	144100	6846030	5040	5040	5040	5040	0
353	20240108	144000	6846030	5040	5040	5040	5040	0
354	20240108	143900	6846030	5040	5040	5040	5040	0
355	20240108	143800	6846030	5040	5040	5040	5040	0
356	20240108	143700	6846030	5040	5040	5040	5040	0
357	20240108	143600	6846030	5040	5040	5040	5040	0
358	20240108	143500	6846030	5040	5040	5040	5040	0
359	20240108	143400	6846030	5040	5040	5040	5040	20
360	20240108	143300	6745230	5040	5040	5040	5040	0
361	20240108	143200	6745230	5040	5040	5040	5040	0
362	20240108	143100	6745230	5040	5040	5040	5040	0
363	20240108	143000	6745230	5040	5040	5040	5040	0
364	20240108	142900	6745230	5040	5040	5040	5040	0
365	20240108	142800	6745230	5040	5040	5040	5040	0
366	20240108	142700	6745230	5040	5040	5040	5040	0
367	20240108	142600	6745230	5040	5040	5040	5040	0
368	20240108	142500	6745230	5040	5040	5040	5040	0
369	20240108	142400	6745230	5040	5040	5040	5040	1
370	20240108	142300	6740190	5030	5030	5030	5030	0
371	20240108	142200	6740190	5030	5030	5030	5030	0
372	20240108	142100	6740190	5030	5030	5030	5030	0
373	20240108	142000	6740190	5030	5030	5030	5030	0
374	20240108	141900	6740190	5030	5030	5030	5030	0
375	20240108	141800	6740190	5030	5030	5030	5030	0
376	20240108	141700	6740190	5030	5030	5030	5030	0
377	20240108	141600	6740190	5030	5030	5030	5030	0
378	20240108	141500	6740190	5030	5030	5030	5030	0
379	20240108	141400	6740190	5030	5030	5030	5030	0
380	20240108	141300	6740190	5030	5030	5030	5030	0
381	20240108	141200	6740190	5030	5030	5030	5030	0
382	20240108	141100	6740190	5030	5030	5030	5030	0
383	20240108	141000	6740190	5030	5030	5030	5030	0
384	20240108	140900	6740190	5030	5030	5030	5030	0
385	20240108	140800	6740190	5030	5030	5030	5030	0
386	20240108	140700	6740190	5030	5030	5030	5030	0
387	20240108	140600	6740190	5030	5030	5030	5030	0
388	20240108	140500	6740190	5030	5030	5030	5030	0
389	20240108	140400	6740190	5030	5030	5030	5030	0
390	20240108	140300	6740190	5030	5030	5030	5030	0
391	20240108	140200	6740190	5030	5030	5030	5030	0
392	20240108	140100	6740190	5030	5030	5030	5030	3
393	20240108	140000	6725100	5030	5030	5030	5030	0
394	20240108	135900	6725100	5030	5030	5030	5030	0
395	20240108	135800	6725100	5030	5030	5030	5030	3
396	20240108	135700	6710010	5030	5030	5030	5030	0
397	20240108	135600	6710010	5030	5030	5030	5030	0
398	20240108	135500	6710010	5030	5030	5030	5030	0
399	20240108	135400	6710010	5030	5030	5030	5030	0
400	20240108	135300	6710010	5030	5030	5030	5030	0
401	20240108	135200	6710010	5030	5030	5030	5030	0
402	20240108	135100	6710010	5030	5030	5030	5030	0
403	20240108	135000	6710010	5030	5030	5030	5030	0
404	20240108	134900	6710010	5030	5030	5030	5030	0
405	20240108	134800	6710010	5030	5030	5030	5030	0
406	20240108	134700	6710010	5030	5030	5030	5030	0
407	20240108	134600	6710010	5030	5030	5030	5030	0
408	20240108	134500	6710010	5030	5030	5030	5030	0
409	20240108	134400	6710010	5030	5030	5030	5030	0
410	20240108	134300	6710010	5030	5030	5030	5030	0
411	20240108	134200	6710010	5030	5030	5030	5030	0
412	20240108	134100	6710010	5030	5030	5030	5030	0
413	20240108	134000	6710010	5030	5030	5030	5030	0
414	20240108	133900	6710010	5030	5030	5030	5030	0
415	20240108	133800	6710010	5030	5030	5030	5030	0
416	20240108	133700	6710010	5030	5030	5030	5030	0
417	20240108	133600	6710010	5030	5030	5030	5030	0
418	20240108	133500	6710010	5030	5030	5030	5030	0
419	20240108	133400	6710010	5030	5030	5030	5030	0
420	20240108	133300	6710010	5030	5030	5030	5030	0
421	20240108	133200	6710010	5030	5030	5030	5030	0
422	20240108	133100	6710010	5030	5030	5030	5030	0
423	20240108	133000	6710010	5030	5030	5030	5030	0
424	20240108	132900	6710010	5030	5030	5030	5030	0
425	20240108	132800	6710010	5030	5030	5030	5030	0
426	20240108	132700	6710010	5030	5030	5030	5030	4
427	20240108	132600	6689890	5040	5040	5040	5040	0
428	20240108	132500	6689890	5040	5040	5040	5040	0
429	20240108	132400	6689890	5040	5040	5040	5040	0
430	20240108	132300	6689890	5040	5040	5040	5040	0
431	20240108	132200	6689890	5040	5040	5040	5040	0
432	20240108	132100	6689890	5040	5040	5040	5040	0
433	20240108	132000	6689890	5040	5040	5040	5040	0
434	20240108	131900	6689890	5040	5040	5040	5040	0
435	20240108	131800	6689890	5040	5040	5040	5040	0
436	20240108	131700	6689890	5040	5040	5040	5040	0
437	20240108	131600	6689890	5040	5040	5040	5040	0
438	20240108	131500	6689890	5040	5040	5040	5040	0
439	20240108	131400	6689890	5040	5040	5040	5040	0
440	20240108	131300	6689890	5040	5040	5040	5040	0
441	20240108	131200	6689890	5040	5040	5040	5040	0
442	20240108	131100	6689890	5040	5040	5040	5040	0
443	20240108	131000	6689890	5040	5040	5040	5040	0
444	20240108	130900	6689890	5040	5040	5040	5040	0
445	20240108	130800	6689890	5040	5040	5040	5040	0
446	20240108	130700	6689890	5040	5040	5040	5040	0
447	20240108	130600	6689890	5040	5040	5040	5040	0
448	20240108	130500	6689890	5040	5040	5040	5040	0
449	20240108	130400	6689890	5040	5040	5040	5040	0
450	20240108	130300	6689890	5040	5040	5040	5040	0
451	20240108	130200	6689890	5040	5040	5040	5040	0
452	20240108	130100	6689890	5040	5040	5040	5040	0
453	20240108	130000	6689890	5040	5040	5040	5040	0
454	20240108	125900	6689890	5040	5040	5040	5040	1
455	20240108	125800	6684850	5030	5030	5030	5030	0
456	20240108	125700	6684850	5030	5030	5030	5030	0
457	20240108	125600	6684850	5030	5030	5030	5030	0
458	20240108	125500	6684850	5030	5030	5030	5030	0
459	20240108	125400	6684850	5030	5030	5030	5030	0
460	20240108	125300	6684850	5030	5030	5030	5030	0
461	20240108	125200	6684850	5030	5030	5030	5030	0
462	20240108	125100	6684850	5030	5030	5030	5030	0
463	20240108	125000	6684850	5030	5030	5030	5030	0
464	20240108	124900	6684850	5030	5030	5030	5030	0
465	20240108	124800	6684850	5030	5030	5030	5030	200
466	20240108	124700	5678850	5040	5040	5040	5040	0
467	20240108	124600	5678850	5040	5040	5040	5040	0
468	20240108	124500	5678850	5040	5040	5040	5040	0
469	20240108	124400	5678850	5040	5040	5040	5040	0
470	20240108	124300	5678850	5040	5040	5040	5040	0
471	20240108	124200	5678850	5040	5040	5040	5040	0
472	20240108	124100	5678850	5040	5040	5040	5040	0
473	20240108	124000	5678850	5040	5040	5040	5040	0
474	20240108	123900	5678850	5040	5040	5040	5040	0
475	20240108	123800	5678850	5040	5040	5040	5040	0
476	20240108	123700	5678850	5040	5040	5040	5040	0
477	20240108	123600	5678850	5040	5040	5040	5040	0
478	20240108	123500	5678850	5040	5040	5040	5040	0
479	20240108	123400	5678850	5040	5040	5040	5040	0
480	20240108	123300	5678850	5040	5040	5040	5040	0
481	20240108	123200	5678850	5040	5040	5040	5040	0
482	20240108	123100	5678850	5040	5040	5040	5040	0
483	20240108	123000	5678850	5040	5040	5040	5040	0
484	20240108	122900	5678850	5040	5040	5040	5040	0
485	20240108	122800	5678850	5040	5040	5040	5040	0
486	20240108	122700	5678850	5040	5040	5040	5040	0
487	20240108	122600	5678850	5040	5040	5040	5040	0
488	20240108	122500	5678850	5040	5040	5040	5040	0
489	20240108	122400	5678850	5040	5040	5040	5040	0
490	20240108	122300	5678850	5040	5040	5040	5040	0
491	20240108	122200	5678850	5040	5040	5040	5040	0
492	20240108	122100	5678850	5040	5040	5040	5040	0
493	20240108	122000	5678850	5040	5040	5040	5040	0
494	20240108	121900	5678850	5040	5040	5040	5040	0
495	20240108	121800	5678850	5040	5040	5040	5040	0
496	20240108	121700	5678850	5040	5040	5040	5040	0
497	20240108	121600	5678850	5040	5040	5040	5040	0
498	20240108	121500	5678850	5040	5040	5040	5040	0
499	20240108	121400	5678850	5040	5040	5040	5040	0
500	20240108	121300	5678850	5040	5040	5040	5040	0
501	20240108	121200	5678850	5040	5040	5040	5040	0
502	20240108	121100	5678850	5040	5040	5040	5040	0
503	20240108	121000	5678850	5040	5040	5040	5040	0
504	20240108	120900	5678850	5040	5040	5040	5040	0
505	20240108	120800	5678850	5040	5040	5040	5040	0
506	20240108	120700	5678850	5040	5040	5040	5040	0
507	20240108	120600	5678850	5040	5040	5040	5040	0
508	20240108	120500	5678850	5040	5040	5040	5040	0
509	20240108	120400	5678850	5040	5040	5040	5040	0
510	20240108	120300	5678850	5040	5040	5040	5040	0
511	20240108	120200	5678850	5040	5040	5040	5040	0
512	20240108	120100	5678850	5040	5040	5040	5040	0
513	20240108	120000	5678850	5040	5040	5040	5040	0
514	20240108	115900	5678850	5040	5040	5040	5040	109
515	20240108	115800	5129490	5040	5040	5040	5040	0
516	20240108	115700	5129490	5040	5040	5040	5040	0
517	20240108	115600	5129490	5040	5040	5040	5040	0
518	20240108	115500	5129490	5040	5040	5040	5040	0
519	20240108	115400	5129490	5040	5040	5040	5040	0
520	20240108	115300	5129490	5040	5040	5040	5040	0
521	20240108	115200	5129490	5040	5040	5040	5040	0
522	20240108	115100	5129490	5040	5040	5040	5040	9
523	20240108	115000	5084130	5030	5030	5030	5030	0
524	20240108	114900	5084130	5030	5030	5030	5030	0
525	20240108	114800	5084130	5030	5030	5030	5030	0
526	20240108	114700	5084130	5030	5030	5030	5030	0
527	20240108	114600	5084130	5030	5030	5030	5030	0
528	20240108	114500	5084130	5030	5030	5030	5030	10
529	20240108	114400	5033830	5030	5030	5030	5030	0
530	20240108	114300	5033830	5030	5030	5030	5030	0
531	20240108	114200	5033830	5030	5030	5030	5030	0
532	20240108	114100	5033830	5030	5030	5030	5030	0
533	20240108	114000	5033830	5030	5030	5030	5030	0
534	20240108	113900	5033830	5030	5030	5030	5030	0
535	20240108	113800	5033830	5030	5030	5030	5030	0
536	20240108	113700	5033830	5030	5030	5030	5030	0
537	20240108	113600	5033830	5030	5030	5030	5030	0
538	20240108	113500	5033830	5030	5030	5030	5030	0
539	20240108	113400	5033830	5030	5030	5030	5030	0
540	20240108	113300	5033830	5030	5030	5030	5030	0
541	20240108	113200	5033830	5030	5030	5030	5030	0
542	20240108	113100	5033830	5030	5030	5030	5030	0
543	20240108	113000	5033830	5030	5030	5030	5030	0
544	20240108	112900	5033830	5030	5030	5030	5030	0
545	20240108	112800	5033830	5030	5030	5030	5030	0
546	20240108	112700	5033830	5030	5030	5030	5030	0
547	20240108	112600	5033830	5030	5030	5030	5030	0
548	20240108	112500	5033830	5030	5030	5030	5030	0
549	20240108	112400	5033830	5030	5030	5030	5030	0
550	20240108	112300	5033830	5030	5030	5030	5030	0
551	20240108	112200	5033830	5030	5030	5030	5030	0
552	20240108	112100	5033830	5030	5030	5030	5030	0
553	20240108	112000	5033830	5030	5030	5030	5030	0
554	20240108	111900	5033830	5030	5030	5030	5030	0
555	20240108	111800	5033830	5030	5030	5030	5030	0
556	20240108	111700	5033830	5030	5030	5030	5030	0
557	20240108	111600	5033830	5030	5030	5030	5030	0
558	20240108	111500	5033830	5030	5030	5030	5030	0
559	20240108	111400	5033830	5030	5030	5030	5030	0
560	20240108	111300	5033830	5030	5030	5030	5030	0
561	20240108	111200	5033830	5030	5030	5030	5030	0
562	20240108	111100	5033830	5030	5030	5030	5030	0
563	20240108	111000	5033830	5030	5030	5030	5030	0
564	20240108	110900	5033830	5030	5030	5030	5030	0
565	20240108	110800	5033830	5030	5030	5030	5030	0
566	20240108	110700	5033830	5030	5030	5030	5030	0
567	20240108	110600	5033830	5030	5030	5030	5030	0
568	20240108	110500	5033830	5030	5030	5030	5030	0
569	20240108	110400	5033830	5030	5030	5030	5030	0
570	20240108	110300	5033830	5030	5030	5030	5030	0
571	20240108	110200	5033830	5030	5030	5030	5030	0
572	20240108	110100	5033830	5030	5030	5030	5030	0
573	20240108	110000	5033830	5030	5030	5030	5030	0
574	20240108	105900	5033830	5030	5030	5030	5030	0
575	20240108	105800	5033830	5030	5030	5030	5030	0
576	20240108	105700	5033830	5030	5030	5030	5030	0
577	20240108	105600	5033830	5030	5030	5030	5030	0
578	20240108	105500	5033830	5030	5030	5030	5030	0
579	20240108	105400	5033830	5030	5030	5030	5030	0
580	20240108	105300	5033830	5030	5030	5030	5030	0
581	20240108	105200	5033830	5030	5030	5030	5030	0
582	20240108	105100	5033830	5030	5030	5030	5030	0
583	20240108	105000	5033830	5030	5030	5030	5030	0
584	20240108	104900	5033830	5030	5030	5030	5030	208
585	20240108	104800	3987590	5020	5020	5020	5020	229
586	20240108	104700	2838010	5000	5000	5000	5000	0
587	20240108	104600	2838010	5000	5000	5000	5000	0
588	20240108	104500	2838010	5000	5000	5000	5000	0
589	20240108	104400	2838010	5000	5000	5000	5000	0
590	20240108	104300	2838010	5000	5000	5000	5000	0
591	20240108	104200	2838010	5000	5000	5000	5000	0
592	20240108	104100	2838010	5000	5000	5000	5000	0
593	20240108	104000	2838010	5000	5000	5000	5000	0
594	20240108	103900	2838010	5000	5000	5000	5000	0
595	20240108	103800	2838010	5000	5000	5000	5000	0
596	20240108	103700	2838010	5000	5000	5000	5000	0
597	20240108	103600	2838010	5000	5000	5000	5000	0
598	20240108	103500	2838010	5000	5000	5000	5000	0
599	20240108	103400	2838010	5000	5000	5000	5000	0
600	20240108	103300	2838010	5000	5000	5000	5000	0
601	20240108	103200	2838010	5000	5000	5000	5000	0
602	20240108	103100	2838010	5000	5000	5000	5000	0
603	20240108	103000	2838010	5000	5000	5000	5000	0
604	20240108	102900	2838010	5000	5000	5000	5000	0
605	20240108	102800	2838010	5000	5000	5000	5000	0
606	20240108	102700	2838010	5000	5000	5000	5000	0
607	20240108	102600	2838010	5000	5000	5000	5000	0
608	20240108	102500	2838010	5000	5000	5000	5000	0
609	20240108	102400	2838010	5000	5000	5000	5000	0
610	20240108	102300	2838010	5000	5000	5000	5000	0
611	20240108	102200	2838010	5000	5000	5000	5000	0
612	20240108	102100	2838010	5000	5000	5000	5000	0
613	20240108	102000	2838010	5000	5000	5000	5000	0
614	20240108	101900	2838010	5000	5000	5000	5000	0
615	20240108	101800	2838010	5000	5000	5000	5000	0
616	20240108	101700	2838010	5000	5000	5000	5000	0
617	20240108	101600	2838010	5000	5000	5000	5000	0
618	20240108	101500	2838010	5000	5000	5000	5000	0
619	20240108	101400	2838010	5000	5000	5000	5000	0
620	20240108	101300	2838010	5000	5000	5000	5000	0
621	20240108	101200	2838010	5000	5000	5000	5000	0
622	20240108	101100	2838010	5000	5000	5000	5000	0
623	20240108	101000	2838010	5000	5000	5000	5000	50
624	20240108	100900	2588010	5030	5030	5030	5030	0
625	20240108	100800	2588010	5030	5030	5030	5030	0
626	20240108	100700	2588010	5030	5030	5030	5030	0
627	20240108	100600	2588010	5030	5030	5030	5030	0
628	20240108	100500	2588010	5030	5030	5030	5030	0
629	20240108	100400	2588010	5030	5030	5030	5030	0
630	20240108	100300	2588010	5030	5030	5030	5030	0
631	20240108	100200	2588010	5030	5030	5030	5030	0
632	20240108	100100	2588010	5030	5030	5030	5030	0
633	20240108	100000	2588010	5030	5030	5030	5030	0
634	20240108	095900	2588010	5030	5030	5030	5030	0
635	20240108	095800	2588010	5030	5030	5030	5030	0
636	20240108	095700	2588010	5030	5030	5030	5030	0
637	20240108	095600	2588010	5030	5030	5030	5030	0
638	20240108	095500	2588010	5030	5030	5030	5030	0
639	20240108	095400	2588010	5030	5030	5030	5030	0
640	20240108	095300	2588010	5030	5030	5030	5030	0
641	20240108	095200	2588010	5030	5030	5030	5030	0
642	20240108	095100	2588010	5030	5030	5030	5030	0
643	20240108	095000	2588010	5030	5030	5030	5030	0
644	20240108	094900	2588010	5030	5030	5030	5030	0
645	20240108	094800	2588010	5030	5030	5030	5030	0
646	20240108	094700	2588010	5030	5030	5030	5030	0
647	20240108	094600	2588010	5030	5030	5030	5030	0
648	20240108	094500	2588010	5030	5030	5030	5030	0
649	20240108	094400	2588010	5030	5030	5030	5030	0
650	20240108	094300	2588010	5030	5030	5030	5030	0
651	20240108	094200	2588010	5030	5030	5030	5030	0
652	20240108	094100	2588010	5030	5030	5030	5030	0
653	20240108	094000	2588010	5030	5030	5030	5030	1
654	20240108	093900	2582980	5040	5040	5040	5040	0
655	20240108	093800	2582980	5040	5040	5040	5040	0
656	20240108	093700	2582980	5040	5040	5040	5040	0
657	20240108	093600	2582980	5040	5040	5040	5040	0
658	20240108	093500	2582980	5040	5040	5040	5040	0
659	20240108	093400	2582980	5040	5040	5040	5040	12
660	20240108	093300	2522500	4995	4995	4995	4995	0
661	20240108	093200	2522500	4995	4995	4995	4995	0
662	20240108	093100	2522500	4995	4995	4995	4995	0
663	20240108	093000	2522500	4995	4995	4995	4995	0
664	20240108	092900	2522500	4995	4995	4995	4995	0
665	20240108	092800	2522500	4995	4995	4995	4995	0
666	20240108	092700	2522500	4995	4995	4995	4995	0
667	20240108	092600	2522500	4995	5000	5000	4995	278
668	20240108	092500	1133860	5000	5000	5000	5000	0
669	20240108	092400	1133860	5000	5000	5000	5000	0
670	20240108	092300	1133860	5000	5000	5000	5000	0
671	20240108	092200	1133860	5000	5030	5030	5000	5
672	20240108	092100	1108790	5040	5040	5040	5040	0
673	20240108	092000	1108790	5040	5040	5040	5040	0
674	20240108	091900	1108790	5040	5040	5040	5040	0
675	20240108	091800	1108790	5040	5040	5040	5040	20
676	20240108	091700	1007990	5040	5040	5040	5040	0
677	20240108	091600	1007990	5040	5040	5040	5040	0
678	20240108	091500	1007990	5040	5040	5040	5040	0
679	20240108	091400	1007990	5040	5040	5040	5040	0
680	20240108	091300	1007990	5040	5040	5040	5040	0
681	20240108	091200	1007990	5040	5040	5040	5040	0
682	20240108	091100	1007990	5040	5040	5040	5040	0
683	20240108	091000	1007990	5040	5040	5040	5040	198
684	20240108	090900	10070	5040	5040	5040	5040	0
685	20240108	090800	10070	5040	5040	5040	5040	0
686	20240108	090700	10070	5040	5040	5040	5040	1
687	20240108	090600	5030	5030	5030	5030	5030	0
688	20240108	090500	5030	5030	5030	5030	5030	0
689	20240108	090400	5030	5030	5030	5030	5030	0
690	20240108	090300	5030	5030	5030	5030	5030	0
691	20240108	090200	5030	5030	5030	5030	5030	0
692	20240108	090100	5030	5030	5030	5030	5030	0
693	20240108	090000	5030	5030	5030	5030	5030	1