KissMeData/173940/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	202400	160310715	5030	5030	5030	5030	22
3	20240102	202300	160310715	5030	5030	5030	5030	0
4	20240102	202200	160310715	5030	5030	5030	5030	0
5	20240102	202100	160310715	5030	5030	5030	5030	0
6	20240102	202000	160310715	5030	5030	5030	5030	0
7	20240102	201900	160310715	5030	5030	5030	5030	0
8	20240102	201800	160310715	5030	5030	5030	5030	0
9	20240102	201700	160310715	5030	5030	5030	5030	0
10	20240102	201600	160310715	5030	5030	5030	5030	0
11	20240102	201500	160310715	5030	5030	5030	5030	0
12	20240102	201400	160310715	5030	5030	5030	5030	0
13	20240102	201300	160310715	5030	5030	5030	5030	0
14	20240102	201200	160310715	5030	5030	5030	5030	0
15	20240102	201100	160310715	5030	5030	5030	5030	0
16	20240102	201000	160310715	5030	5030	5030	5030	0
17	20240102	200900	160310715	5030	5030	5030	5030	0
18	20240102	200800	160310715	5030	5030	5030	5030	0
19	20240102	200700	160310715	5030	5030	5030	5030	0
20	20240102	200600	160310715	5030	5030	5030	5030	0
21	20240102	200500	160310715	5030	5030	5030	5030	0
22	20240102	200400	160310715	5030	5030	5030	5030	0
23	20240102	200300	160310715	5030	5030	5030	5030	0
24	20240102	200200	160310715	5030	5030	5030	5030	0
25	20240102	200100	160310715	5030	5030	5030	5030	0
26	20240102	200000	160310715	5030	5030	5030	5030	0
27	20240102	195900	160310715	5030	5030	5030	5030	0
28	20240102	195800	160310715	5030	5030	5030	5030	0
29	20240102	195700	160310715	5030	5030	5030	5030	0
30	20240102	195600	160310715	5030	5030	5030	5030	0
31	20240102	195500	160310715	5030	5030	5030	5030	0
32	20240102	195400	160310715	5030	5030	5030	5030	22
33	20240102	195300	160310715	5030	5030	5030	5030	0
34	20240102	195200	160310715	5030	5030	5030	5030	0
35	20240102	195100	160310715	5030	5030	5030	5030	0
36	20240102	195000	160310715	5030	5030	5030	5030	0
37	20240102	194900	160310715	5030	5030	5030	5030	0
38	20240102	194800	160310715	5030	5030	5030	5030	0
39	20240102	194700	160310715	5030	5030	5030	5030	0
40	20240102	194600	160310715	5030	5030	5030	5030	0
41	20240102	194500	160310715	5030	5030	5030	5030	0
42	20240102	194400	160310715	5030	5030	5030	5030	0
43	20240102	194300	160310715	5030	5030	5030	5030	0
44	20240102	194200	160310715	5030	5030	5030	5030	0
45	20240102	194100	160310715	5030	5030	5030	5030	0
46	20240102	194000	160310715	5030	5030	5030	5030	0
47	20240102	193900	160310715	5030	5030	5030	5030	0
48	20240102	193800	160310715	5030	5030	5030	5030	0
49	20240102	193700	160310715	5030	5030	5030	5030	0
50	20240102	193600	160310715	5030	5030	5030	5030	0
51	20240102	193500	160310715	5030	5030	5030	5030	0
52	20240102	193400	160310715	5030	5030	5030	5030	0
53	20240102	193300	160310715	5030	5030	5030	5030	0
54	20240102	193200	160310715	5030	5030	5030	5030	0
55	20240102	193100	160310715	5030	5030	5030	5030	0
56	20240102	193000	160310715	5030	5030	5030	5030	0
57	20240102	192900	160310715	5030	5030	5030	5030	0
58	20240102	192800	160310715	5030	5030	5030	5030	0
59	20240102	192700	160310715	5030	5030	5030	5030	0
60	20240102	192600	160310715	5030	5030	5030	5030	0
61	20240102	192500	160310715	5030	5030	5030	5030	0
62	20240102	192400	160310715	5030	5030	5030	5030	22
63	20240102	192300	160310715	5030	5030	5030	5030	0
64	20240102	192200	160310715	5030	5030	5030	5030	0
65	20240102	192100	160310715	5030	5030	5030	5030	0
66	20240102	192000	160310715	5030	5030	5030	5030	0
67	20240102	191900	160310715	5030	5030	5030	5030	0
68	20240102	191800	160310715	5030	5030	5030	5030	0
69	20240102	191700	160310715	5030	5030	5030	5030	0
70	20240102	191600	160310715	5030	5030	5030	5030	0
71	20240102	191500	160310715	5030	5030	5030	5030	0
72	20240102	191400	160310715	5030	5030	5030	5030	0
73	20240102	191300	160310715	5030	5030	5030	5030	0
74	20240102	191200	160310715	5030	5030	5030	5030	0
75	20240102	191100	160310715	5030	5030	5030	5030	0
76	20240102	191000	160310715	5030	5030	5030	5030	0
77	20240102	190900	160310715	5030	5030	5030	5030	0
78	20240102	190800	160310715	5030	5030	5030	5030	0
79	20240102	190700	160310715	5030	5030	5030	5030	0
80	20240102	190600	160310715	5030	5030	5030	5030	0
81	20240102	190500	160310715	5030	5030	5030	5030	0
82	20240102	190400	160310715	5030	5030	5030	5030	0
83	20240102	190300	160310715	5030	5030	5030	5030	0
84	20240102	190200	160310715	5030	5030	5030	5030	0
85	20240102	190100	160310715	5030	5030	5030	5030	0
86	20240102	190000	160310715	5030	5030	5030	5030	0
87	20240102	185900	160310715	5030	5030	5030	5030	0
88	20240102	185800	160310715	5030	5030	5030	5030	0
89	20240102	185700	160310715	5030	5030	5030	5030	0
90	20240102	185600	160310715	5030	5030	5030	5030	0
91	20240102	185500	160310715	5030	5030	5030	5030	0
92	20240102	185400	160310715	5030	5030	5030	5030	22
93	20240102	185300	160310715	5030	5030	5030	5030	0
94	20240102	185200	160310715	5030	5030	5030	5030	0
95	20240102	185100	160310715	5030	5030	5030	5030	0
96	20240102	185000	160310715	5030	5030	5030	5030	0
97	20240102	184900	160310715	5030	5030	5030	5030	0
98	20240102	184800	160310715	5030	5030	5030	5030	0
99	20240102	184700	160310715	5030	5030	5030	5030	0
100	20240102	184600	160310715	5030	5030	5030	5030	0
101	20240102	184500	160310715	5030	5030	5030	5030	0
102	20240102	184400	160310715	5030	5030	5030	5030	0
103	20240102	184300	160310715	5030	5030	5030	5030	0
104	20240102	184200	160310715	5030	5030	5030	5030	0
105	20240102	184100	160310715	5030	5030	5030	5030	0
106	20240102	184000	160310715	5030	5030	5030	5030	0
107	20240102	183900	160310715	5030	5030	5030	5030	0
108	20240102	183800	160310715	5030	5030	5030	5030	0
109	20240102	183700	160310715	5030	5030	5030	5030	0
110	20240102	183600	160310715	5030	5030	5030	5030	0
111	20240102	183500	160310715	5030	5030	5030	5030	0
112	20240102	183400	160310715	5030	5030	5030	5030	0
113	20240102	183300	160310715	5030	5030	5030	5030	0
114	20240102	183200	160310715	5030	5030	5030	5030	0
115	20240102	183100	160310715	5030	5030	5030	5030	0
116	20240102	183000	160310715	5030	5030	5030	5030	0
117	20240102	182900	160310715	5030	5030	5030	5030	0
118	20240102	182800	160310715	5030	5030	5030	5030	0
119	20240102	182700	160310715	5030	5030	5030	5030	0
120	20240102	182600	160310715	5030	5030	5030	5030	0
121	20240102	182500	160310715	5030	5030	5030	5030	0
122	20240102	182400	160310715	5030	5030	5030	5030	22
123	20240102	182300	160310715	5030	5030	5030	5030	0
124	20240102	182200	160310715	5030	5030	5030	5030	0
125	20240102	182100	160310715	5030	5030	5030	5030	0
126	20240102	182000	160310715	5030	5030	5030	5030	0
127	20240102	181900	160310715	5030	5030	5030	5030	0
128	20240102	181800	160310715	5030	5030	5030	5030	0
129	20240102	181700	160310715	5030	5030	5030	5030	0
130	20240102	181600	160310715	5030	5030	5030	5030	0
131	20240102	181500	160310715	5030	5030	5030	5030	0
132	20240102	181400	160310715	5030	5030	5030	5030	0
133	20240102	181300	160310715	5030	5030	5030	5030	0
134	20240102	181200	160310715	5030	5030	5030	5030	0
135	20240102	181100	160310715	5030	5030	5030	5030	0
136	20240102	181000	160310715	5030	5030	5030	5030	0
137	20240102	180900	160310715	5030	5030	5030	5030	0
138	20240102	180800	160310715	5030	5030	5030	5030	0
139	20240102	180700	160310715	5030	5030	5030	5030	0
140	20240102	180600	160310715	5030	5030	5030	5030	0
141	20240102	180500	160310715	5030	5030	5030	5030	0
142	20240102	180400	160310715	5030	5030	5030	5030	0
143	20240102	180300	160310715	5030	5030	5030	5030	0
144	20240102	180200	160310715	5030	5030	5030	5030	0
145	20240102	180100	160310715	5030	5030	5030	5030	0
146	20240102	180000	160310715	5030	5030	5030	5030	0
147	20240102	175900	160310715	5030	5030	5030	5030	0
148	20240102	175800	160310715	5030	5030	5030	5030	0
149	20240102	175700	160310715	5030	5030	5030	5030	0
150	20240102	175600	160310715	5030	5030	5030	5030	0
151	20240102	175500	160310715	5030	5030	5030	5030	0
152	20240102	175400	160310715	5030	5030	5030	5030	22
153	20240102	175300	160310715	5030	5030	5030	5030	0
154	20240102	175200	160310715	5030	5030	5030	5030	0
155	20240102	175100	160310715	5030	5030	5030	5030	0
156	20240102	175000	160310715	5030	5030	5030	5030	0
157	20240102	174900	160310715	5030	5030	5030	5030	0
158	20240102	174800	160310715	5030	5030	5030	5030	0
159	20240102	174700	160310715	5030	5030	5030	5030	0
160	20240102	174600	160310715	5030	5030	5030	5030	0
161	20240102	174500	160310715	5030	5030	5030	5030	0
162	20240102	174400	160310715	5030	5030	5030	5030	0
163	20240102	174300	160310715	5030	5030	5030	5030	0
164	20240102	174200	160310715	5030	5030	5030	5030	0
165	20240102	174100	160310715	5030	5030	5030	5030	0
166	20240102	174000	160310715	5030	5030	5030	5030	0
167	20240102	173900	160310715	5030	5030	5030	5030	0
168	20240102	173800	160310715	5030	5030	5030	5030	0
169	20240102	173700	160310715	5030	5030	5030	5030	0
170	20240102	173600	160310715	5030	5030	5030	5030	0
171	20240102	173500	160310715	5030	5030	5030	5030	0
172	20240102	173400	160310715	5030	5030	5030	5030	0
173	20240102	173300	160310715	5030	5030	5030	5030	0
174	20240102	173200	160310715	5030	5030	5030	5030	0
175	20240102	173100	160310715	5030	5030	5030	5030	0
176	20240102	173000	160310715	5030	5030	5030	5030	0
177	20240102	172900	160310715	5030	5030	5030	5030	0
178	20240102	172800	160310715	5030	5030	5030	5030	0
179	20240102	172700	160310715	5030	5030	5030	5030	0
180	20240102	172600	160310715	5030	5030	5030	5030	0
181	20240102	172500	160310715	5030	5030	5030	5030	0
182	20240102	172400	160310715	5030	5030	5030	5030	22
183	20240102	172300	160310715	5030	5030	5030	5030	0
184	20240102	172200	160310715	5030	5030	5030	5030	0
185	20240102	172100	160310715	5030	5030	5030	5030	0
186	20240102	172000	160310715	5030	5030	5030	5030	0
187	20240102	171900	160310715	5030	5030	5030	5030	0
188	20240102	171800	160310715	5030	5030	5030	5030	0
189	20240102	171700	160310715	5030	5030	5030	5030	0
190	20240102	171600	160310715	5030	5030	5030	5030	0
191	20240102	171500	160310715	5030	5030	5030	5030	0
192	20240102	171400	160310715	5030	5030	5030	5030	0
193	20240102	171300	160310715	5030	5030	5030	5030	0
194	20240102	171200	160310715	5030	5030	5030	5030	0
195	20240102	171100	160310715	5030	5030	5030	5030	0
196	20240102	171000	160310715	5030	5030	5030	5030	0
197	20240102	170900	160310715	5030	5030	5030	5030	0
198	20240102	170800	160310715	5030	5030	5030	5030	0
199	20240102	170700	160310715	5030	5030	5030	5030	0
200	20240102	170600	160310715	5030	5030	5030	5030	0
201	20240102	170500	160310715	5030	5030	5030	5030	0
202	20240102	170400	160310715	5030	5030	5030	5030	0
203	20240102	170300	160310715	5030	5030	5030	5030	0
204	20240102	170200	160310715	5030	5030	5030	5030	0
205	20240102	170100	160310715	5030	5030	5030	5030	0
206	20240102	170000	160310715	5030	5030	5030	5030	0
207	20240102	165900	160310715	5030	5030	5030	5030	0
208	20240102	165800	160310715	5030	5030	5030	5030	0
209	20240102	165700	160310715	5030	5030	5030	5030	0
210	20240102	165600	160310715	5030	5030	5030	5030	0
211	20240102	165500	160310715	5030	5030	5030	5030	0
212	20240102	165400	160310715	5030	5030	5030	5030	22
213	20240102	165300	160310715	5030	5030	5030	5030	0
214	20240102	165200	160310715	5030	5030	5030	5030	0
215	20240102	165100	160310715	5030	5030	5030	5030	0
216	20240102	165000	160310715	5030	5030	5030	5030	0
217	20240102	164900	160310715	5030	5030	5030	5030	0
218	20240102	164800	160310715	5030	5030	5030	5030	0
219	20240102	164700	160310715	5030	5030	5030	5030	0
220	20240102	164600	160310715	5030	5030	5030	5030	0
221	20240102	164500	160310715	5030	5030	5030	5030	0
222	20240102	164400	160310715	5030	5030	5030	5030	0
223	20240102	164300	160310715	5030	5030	5030	5030	0
224	20240102	164200	160310715	5030	5030	5030	5030	0
225	20240102	164100	160310715	5030	5030	5030	5030	0
226	20240102	164000	160310715	5030	5030	5030	5030	0
227	20240102	163900	160310715	5030	5030	5030	5030	0
228	20240102	163800	160310715	5030	5030	5030	5030	0
229	20240102	163700	160310715	5030	5030	5030	5030	0
230	20240102	163600	160310715	5030	5030	5030	5030	0
231	20240102	163500	160310715	5030	5030	5030	5030	0
232	20240102	163400	160310715	5030	5030	5030	5030	0
233	20240102	163300	160310715	5030	5030	5030	5030	0
234	20240102	163200	160310715	5030	5030	5030	5030	0
235	20240102	163100	160310715	5030	5030	5030	5030	0
236	20240102	163000	160310715	5030	5030	5030	5030	0
237	20240102	162900	160310715	5030	5030	5030	5030	0
238	20240102	162800	160310715	5030	5030	5030	5030	0
239	20240102	162700	160310715	5030	5030	5030	5030	0
240	20240102	162600	160310715	5030	5030	5030	5030	0
241	20240102	162500	160310715	5030	5030	5030	5030	0
242	20240102	162400	160310715	5030	5030	5030	5030	22
243	20240102	162300	160310715	5030	5030	5030	5030	0
244	20240102	162200	160310715	5030	5030	5030	5030	0
245	20240102	162100	160310715	5030	5030	5030	5030	0
246	20240102	162000	160310715	5030	5030	5030	5030	0
247	20240102	161900	160310715	5030	5030	5030	5030	0
248	20240102	161800	160310715	5030	5030	5030	5030	0
249	20240102	161700	160310715	5030	5030	5030	5030	0
250	20240102	161600	160310715	5030	5030	5030	5030	0
251	20240102	161500	160310715	5030	5030	5030	5030	0
252	20240102	161400	160310715	5030	5030	5030	5030	0
253	20240102	161300	160310715	5030	5030	5030	5030	0
254	20240102	161200	160310715	5030	5030	5030	5030	0
255	20240102	161100	160310715	5030	5030	5030	5030	0
256	20240102	161000	160310715	5030	5030	5030	5030	0
257	20240102	160900	160310715	5030	5030	5030	5030	0
258	20240102	160800	160310715	5030	5030	5030	5030	0
259	20240102	160700	160310715	5030	5030	5030	5030	0
260	20240102	160600	160310715	5030	5030	5030	5030	0
261	20240102	160500	160310715	5030	5030	5030	5030	0
262	20240102	160400	160310715	5030	5030	5030	5030	0
263	20240102	160300	160310715	5030	5030	5030	5030	0
264	20240102	160200	160310715	5030	5030	5030	5030	0
265	20240102	160100	160310715	5030	5030	5030	5030	0
266	20240102	160000	160310715	5030	5030	5030	5030	0
267	20240102	155900	160310715	5030	5030	5030	5030	0
268	20240102	155800	160310715	5030	5030	5030	5030	0
269	20240102	155700	160310715	5030	5030	5030	5030	0
270	20240102	155600	160310715	5030	5030	5030	5030	0
271	20240102	155500	160310715	5030	5030	5030	5030	0
272	20240102	155400	160310715	5030	5030	5030	5030	22
273	20240102	155300	160310715	5030	5030	5030	5030	0
274	20240102	155200	160310715	5030	5030	5030	5030	0
275	20240102	155100	160310715	5030	5030	5030	5030	0
276	20240102	155000	160310715	5030	5030	5030	5030	0
277	20240102	154900	160310715	5030	5030	5030	5030	0
278	20240102	154800	160310715	5030	5030	5030	5030	0
279	20240102	154700	160310715	5030	5030	5030	5030	0
280	20240102	154600	160310715	5030	5030	5030	5030	0
281	20240102	154500	160310715	5030	5030	5030	5030	0
282	20240102	154400	160310715	5030	5030	5030	5030	0
283	20240102	154300	160310715	5030	5030	5030	5030	0
284	20240102	154200	160310715	5030	5030	5030	5030	0
285	20240102	154100	160310715	5030	5030	5030	5030	0
286	20240102	154000	160310715	5030	5030	5030	5030	0
287	20240102	153900	160310715	5030	5030	5030	5030	0
288	20240102	153800	160310715	5030	5030	5030	5030	0
289	20240102	153700	160310715	5030	5030	5030	5030	0
290	20240102	153600	160310715	5030	5030	5030	5030	0
291	20240102	153500	160310715	5030	5030	5030	5030	0
292	20240102	153400	160310715	5030	5030	5030	5030	0
293	20240102	153300	160310715	5030	5030	5030	5030	0
294	20240102	153200	160310715	5030	5030	5030	5030	0
295	20240102	153100	160310715	5030	5030	5030	5030	0
296	20240102	153000	160310715	5030	5030	5030	5030	22
297	20240102	152900	160200055	5030	5030	5030	5030	0
298	20240102	152800	160200055	5030	5030	5030	5030	0
299	20240102	152700	160200055	5030	5030	5030	5030	0
300	20240102	152600	160200055	5030	5030	5030	5030	0
301	20240102	152500	160200055	5030	5030	5030	5030	0
302	20240102	152400	160200055	5030	5030	5030	5030	0
303	20240102	152300	160200055	5030	5030	5030	5030	0
304	20240102	152200	160200055	5030	5030	5030	5030	0
305	20240102	152100	160200055	5030	5030	5030	5030	0
306	20240102	152000	160200055	5030	5030	5030	5030	0
307	20240102	151900	160200055	5030	5020	5030	5020	1236
308	20240102	151800	153995285	5020	5030	5030	5020	172
309	20240102	151700	153131815	5030	5030	5030	5030	5
310	20240102	151600	153106665	5020	5020	5020	5020	2938
311	20240102	151500	138357905	5020	5020	5020	5020	7
312	20240102	151400	138322765	5020	5020	5020	5020	55
313	20240102	151300	138046665	5020	5020	5020	5020	2
314	20240102	151200	138036625	5030	5030	5030	5030	0
315	20240102	151100	138036625	5030	5030	5030	5030	0
316	20240102	151000	138036625	5030	5030	5030	5030	8
317	20240102	150900	137996385	5030	5030	5030	5030	0
318	20240102	150800	137996385	5030	5030	5030	5030	0
319	20240102	150700	137996385	5030	5030	5030	5030	0
320	20240102	150600	137996385	5030	5030	5030	5030	0
321	20240102	150500	137996385	5030	5030	5030	5030	0
322	20240102	150400	137996385	5030	5030	5030	5030	0
323	20240102	150300	137996385	5030	5020	5030	5020	428
324	20240102	150200	135845635	5000	5000	5000	5000	0
325	20240102	150100	135845635	5000	5000	5000	5000	0
326	20240102	150000	135845635	5000	5000	5000	5000	0
327	20240102	145900	135845635	5000	5000	5000	5000	0
328	20240102	145800	135845635	5000	5000	5000	5000	0
329	20240102	145700	135845635	5000	5000	5000	5000	0
330	20240102	145600	135845635	5000	5000	5000	5000	0
331	20240102	145500	135845635	5000	5000	5000	5000	0
332	20240102	145400	135845635	5000	5000	5000	5000	0
333	20240102	145300	135845635	5000	5000	5000	5000	1100
334	20240102	145200	130345635	5000	5000	5000	5000	113
335	20240102	145100	129780635	5000	5000	5000	5000	0
336	20240102	145000	129780635	5000	5020	5020	5000	501
337	20240102	144900	127275615	5000	5000	5000	5000	0
338	20240102	144800	127275615	5000	5000	5000	5000	2500
339	20240102	144700	114775615	5020	5020	5020	5020	0
340	20240102	144600	114775615	5020	5020	5020	5020	0
341	20240102	144500	114775615	5020	5020	5020	5020	0
342	20240102	144400	114775615	5020	5020	5020	5020	0
343	20240102	144300	114775615	5020	5020	5020	5020	0
344	20240102	144200	114775615	5020	5020	5020	5020	0
345	20240102	144100	114775615	5020	5020	5020	5020	300
346	20240102	144000	113269615	5030	5030	5030	5030	0
347	20240102	143900	113269615	5030	5030	5030	5030	0
348	20240102	143800	113269615	5030	5030	5030	5030	0
349	20240102	143700	113269615	5030	5030	5030	5030	0
350	20240102	143600	113269615	5030	5030	5030	5030	0
351	20240102	143500	113269615	5030	5030	5030	5030	0
352	20240102	143400	113269615	5030	5030	5030	5030	0
353	20240102	143300	113269615	5030	5030	5030	5030	0
354	20240102	143200	113269615	5030	5030	5030	5030	0
355	20240102	143100	113269615	5030	5030	5030	5030	0
356	20240102	143000	113269615	5030	5030	5030	5030	1
357	20240102	142900	113264585	4990	5000	5000	4990	1510
358	20240102	142800	105715430	5000	5010	5010	5000	1000
359	20240102	142700	100712100	5030	5030	5030	5030	0
360	20240102	142600	100712100	5030	5030	5030	5030	0
361	20240102	142500	100712100	5030	5030	5030	5030	0
362	20240102	142400	100712100	5030	5030	5030	5030	0
363	20240102	142300	100712100	5030	5030	5030	5030	0
364	20240102	142200	100712100	5030	5030	5030	5030	0
365	20240102	142100	100712100	5030	5030	5030	5030	2
366	20240102	142000	100702040	5000	5000	5000	5000	1200
367	20240102	141900	94702040	5000	5010	5010	5000	1000
368	20240102	141800	89701990	5000	5000	5000	5000	0
369	20240102	141700	89701990	5000	5000	5000	5000	0
370	20240102	141600	89701990	5000	5000	5000	5000	0
371	20240102	141500	89701990	5000	5000	5000	5000	0
372	20240102	141400	89701990	5000	5000	5000	5000	0
373	20240102	141300	89701990	5000	5000	5000	5000	0
374	20240102	141200	89701990	5000	5000	5000	5000	0
375	20240102	141100	89701990	5000	5000	5000	5000	855
376	20240102	141000	85426990	5000	5010	5010	5000	1045
377	20240102	140900	80201980	5020	5020	5020	5020	0
378	20240102	140800	80201980	5020	5020	5020	5020	0
379	20240102	140700	80201980	5020	5020	5020	5020	0
380	20240102	140600	80201980	5020	5020	5020	5020	0
381	20240102	140500	80201980	5020	5020	5020	5020	0
382	20240102	140400	80201980	5020	5020	5020	5020	0
383	20240102	140300	80201980	5020	5020	5020	5020	0
384	20240102	140200	80201980	5020	5020	5020	5020	125
385	20240102	140100	79574480	5050	5050	5050	5050	0
386	20240102	140000	79574480	5050	5050	5050	5050	0
387	20240102	135900	79574480	5050	5050	5050	5050	0
388	20240102	135800	79574480	5050	5050	5050	5050	0
389	20240102	135700	79574480	5050	5050	5050	5050	0
390	20240102	135600	79574480	5050	5050	5050	5050	0
391	20240102	135500	79574480	5050	5050	5050	5050	0
392	20240102	135400	79574480	5050	5050	5050	5050	0
393	20240102	135300	79574480	5050	5050	5050	5050	0
394	20240102	135200	79574480	5050	5050	5050	5050	0
395	20240102	135100	79574480	5050	5050	5050	5050	0
396	20240102	135000	79574480	5050	5050	5050	5050	0
397	20240102	134900	79574480	5050	5050	5050	5050	0
398	20240102	134800	79574480	5050	5050	5050	5050	0
399	20240102	134700	79574480	5050	5050	5050	5050	0
400	20240102	134600	79574480	5050	5050	5050	5050	0
401	20240102	134500	79574480	5050	5050	5050	5050	0
402	20240102	134400	79574480	5050	5050	5050	5050	0
403	20240102	134300	79574480	5050	5050	5050	5050	0
404	20240102	134200	79574480	5050	5050	5050	5050	0
405	20240102	134100	79574480	5050	5050	5050	5050	0
406	20240102	134000	79574480	5050	5050	5050	5050	0
407	20240102	133900	79574480	5050	5050	5050	5050	0
408	20240102	133800	79574480	5050	5050	5050	5050	20
409	20240102	133700	79473480	5050	5050	5050	5050	0
410	20240102	133600	79473480	5050	5050	5050	5050	0
411	20240102	133500	79473480	5050	5050	5050	5050	0
412	20240102	133400	79473480	5050	5050	5050	5050	0
413	20240102	133300	79473480	5050	5050	5050	5050	0
414	20240102	133200	79473480	5050	5050	5050	5050	0
415	20240102	133100	79473480	5050	5050	5050	5050	0
416	20240102	133000	79473480	5050	5050	5050	5050	0
417	20240102	132900	79473480	5050	5050	5050	5050	0
418	20240102	132800	79473480	5050	5050	5050	5050	5
419	20240102	132700	79448230	5050	5050	5050	5050	0
420	20240102	132600	79448230	5050	5020	5050	5020	7258
421	20240102	132500	42825470	5020	5020	5020	5020	174
422	20240102	132400	41951990	5020	5020	5020	5020	0
423	20240102	132300	41951990	5020	5020	5020	5020	0
424	20240102	132200	41951990	5020	5020	5020	5020	0
425	20240102	132100	41951990	5020	5020	5020	5020	0
426	20240102	132000	41951990	5020	5020	5020	5020	0
427	20240102	131900	41951990	5020	5020	5020	5020	0
428	20240102	131800	41951990	5020	5020	5020	5020	0
429	20240102	131700	41951990	5020	5020	5020	5020	0
430	20240102	131600	41951990	5020	5020	5020	5020	0
431	20240102	131500	41951990	5020	5020	5020	5020	0
432	20240102	131400	41951990	5020	5020	5020	5020	0
433	20240102	131300	41951990	5020	5020	5020	5020	0
434	20240102	131200	41951990	5020	5020	5020	5020	0
435	20240102	131100	41951990	5020	5020	5020	5020	0
436	20240102	131000	41951990	5020	5020	5020	5020	0
437	20240102	130900	41951990	5020	5020	5020	5020	0
438	20240102	130800	41951990	5020	5020	5020	5020	0
439	20240102	130700	41951990	5020	5020	5020	5020	10
440	20240102	130600	41901790	5020	5020	5020	5020	0
441	20240102	130500	41901790	5020	5020	5020	5020	20
442	20240102	130400	41801390	5020	5020	5020	5020	0
443	20240102	130300	41801390	5020	5020	5020	5020	0
444	20240102	130200	41801390	5020	5020	5020	5020	0
445	20240102	130100	41801390	5020	5020	5020	5020	0
446	20240102	130000	41801390	5020	5020	5020	5020	0
447	20240102	125900	41801390	5020	5020	5020	5020	0
448	20240102	125800	41801390	5020	5020	5020	5020	0
449	20240102	125700	41801390	5020	5020	5020	5020	0
450	20240102	125600	41801390	5020	5020	5020	5020	0
451	20240102	125500	41801390	5020	5020	5020	5020	0
452	20240102	125400	41801390	5020	5020	5020	5020	0
453	20240102	125300	41801390	5020	5020	5020	5020	0
454	20240102	125200	41801390	5020	5020	5020	5020	0
455	20240102	125100	41801390	5020	5020	5020	5020	0
456	20240102	125000	41801390	5020	5020	5020	5020	0
457	20240102	124900	41801390	5020	5020	5020	5020	0
458	20240102	124800	41801390	5020	5020	5020	5020	0
459	20240102	124700	41801390	5020	5020	5020	5020	0
460	20240102	124600	41801390	5020	5020	5020	5020	0
461	20240102	124500	41801390	5020	5020	5020	5020	0
462	20240102	124400	41801390	5020	5020	5020	5020	0
463	20240102	124300	41801390	5020	5020	5020	5020	0
464	20240102	124200	41801390	5020	5020	5020	5020	0
465	20240102	124100	41801390	5020	5020	5020	5020	0
466	20240102	124000	41801390	5020	5020	5020	5020	0
467	20240102	123900	41801390	5020	5020	5020	5020	0
468	20240102	123800	41801390	5020	5020	5020	5020	0
469	20240102	123700	41801390	5020	5020	5020	5020	0
470	20240102	123600	41801390	5020	5020	5020	5020	0
471	20240102	123500	41801390	5020	5020	5020	5020	0
472	20240102	123400	41801390	5020	5020	5020	5020	0
473	20240102	123300	41801390	5020	5020	5020	5020	0
474	20240102	123200	41801390	5020	5020	5020	5020	0
475	20240102	123100	41801390	5020	5020	5020	5020	0
476	20240102	123000	41801390	5020	5020	5020	5020	99
477	20240102	122900	41304410	5020	5020	5020	5020	0
478	20240102	122800	41304410	5020	5020	5020	5020	0
479	20240102	122700	41304410	5020	5020	5020	5020	0
480	20240102	122600	41304410	5020	5020	5020	5020	0
481	20240102	122500	41304410	5020	5020	5020	5020	0
482	20240102	122400	41304410	5020	5020	5020	5020	0
483	20240102	122300	41304410	5020	5020	5020	5020	0
484	20240102	122200	41304410	5020	5020	5020	5020	0
485	20240102	122100	41304410	5020	5020	5020	5020	0
486	20240102	122000	41304410	5020	5020	5020	5020	0
487	20240102	121900	41304410	5020	5020	5020	5020	0
488	20240102	121800	41304410	5020	5020	5020	5020	0
489	20240102	121700	41304410	5020	5020	5020	5020	0
490	20240102	121600	41304410	5020	5020	5020	5020	0
491	20240102	121500	41304410	5020	5020	5020	5020	0
492	20240102	121400	41304410	5020	5020	5020	5020	0
493	20240102	121300	41304410	5020	5020	5020	5020	0
494	20240102	121200	41304410	5020	5020	5020	5020	0
495	20240102	121100	41304410	5020	5020	5020	5020	0
496	20240102	121000	41304410	5020	5020	5020	5020	0
497	20240102	120900	41304410	5020	5020	5020	5020	0
498	20240102	120800	41304410	5020	5020	5020	5020	0
499	20240102	120700	41304410	5020	5020	5020	5020	1
500	20240102	120600	41299390	5020	5020	5020	5020	0
501	20240102	120500	41299390	5020	5020	5020	5020	0
502	20240102	120400	41299390	5020	5020	5020	5020	0
503	20240102	120300	41299390	5020	5020	5020	5020	0
504	20240102	120200	41299390	5020	5020	5020	5020	0
505	20240102	120100	41299390	5020	5020	5020	5020	0
506	20240102	120000	41299390	5020	5020	5020	5020	0
507	20240102	115900	41299390	5020	5020	5020	5020	0
508	20240102	115800	41299390	5020	5020	5020	5020	0
509	20240102	115700	41299390	5020	5020	5020	5020	0
510	20240102	115600	41299390	5020	5020	5020	5020	0
511	20240102	115500	41299390	5020	5020	5020	5020	0
512	20240102	115400	41299390	5020	5020	5020	5020	0
513	20240102	115300	41299390	5020	5020	5020	5020	0
514	20240102	115200	41299390	5020	5020	5020	5020	0
515	20240102	115100	41299390	5020	5020	5020	5020	0
516	20240102	115000	41299390	5020	5020	5020	5020	0
517	20240102	114900	41299390	5020	5020	5020	5020	0
518	20240102	114800	41299390	5020	5020	5020	5020	0
519	20240102	114700	41299390	5020	5020	5020	5020	0
520	20240102	114600	41299390	5020	5020	5020	5020	0
521	20240102	114500	41299390	5020	5020	5020	5020	0
522	20240102	114400	41299390	5020	5020	5020	5020	0
523	20240102	114300	41299390	5020	5020	5020	5020	0
524	20240102	114200	41299390	5020	5020	5020	5020	0
525	20240102	114100	41299390	5020	5020	5020	5020	0
526	20240102	114000	41299390	5020	5020	5020	5020	0
527	20240102	113900	41299390	5020	5020	5020	5020	0
528	20240102	113800	41299390	5020	5020	5020	5020	166
529	20240102	113700	40466070	4995	4995	4995	4995	0
530	20240102	113600	40466070	4995	4995	4995	4995	0
531	20240102	113500	40466070	4995	4995	4995	4995	0
532	20240102	113400	40466070	4995	4995	4995	4995	0
533	20240102	113300	40466070	4995	4995	4995	4995	0
534	20240102	113200	40466070	4995	4990	4995	4990	418
535	20240102	113100	38379250	4980	4980	4980	4980	0
536	20240102	113000	38379250	4980	4980	4980	4980	0
537	20240102	112900	38379250	4980	4980	4980	4980	0
538	20240102	112800	38379250	4980	4980	4980	4980	0
539	20240102	112700	38379250	4980	4980	4980	4980	0
540	20240102	112600	38379250	4980	4980	4980	4980	100
541	20240102	112500	37881250	4990	4990	4990	4990	0
542	20240102	112400	37881250	4990	4990	4990	4990	0
543	20240102	112300	37881250	4990	4990	4990	4990	0
544	20240102	112200	37881250	4990	4990	4990	4990	0
545	20240102	112100	37881250	4990	4990	4990	4990	0
546	20240102	112000	37881250	4990	4990	4990	4990	0
547	20240102	111900	37881250	4990	4990	4990	4990	0
548	20240102	111800	37881250	4990	4990	4990	4990	0
549	20240102	111700	37881250	4990	4990	4990	4990	0
550	20240102	111600	37881250	4990	4990	4990	4990	0
551	20240102	111500	37881250	4990	4990	4990	4990	0
552	20240102	111400	37881250	4990	4990	4990	4990	0
553	20240102	111300	37881250	4990	4990	4990	4990	0
554	20240102	111200	37881250	4990	4990	4990	4990	0
555	20240102	111100	37881250	4990	4990	4990	4990	0
556	20240102	111000	37881250	4990	4990	4990	4990	0
557	20240102	110900	37881250	4990	4990	4990	4990	0
558	20240102	110800	37881250	4990	4990	4990	4990	0
559	20240102	110700	37881250	4990	4990	4990	4990	0
560	20240102	110600	37881250	4990	4990	4990	4990	0
561	20240102	110500	37881250	4990	4990	4990	4990	0
562	20240102	110400	37881250	4990	4990	4990	4990	0
563	20240102	110300	37881250	4990	4990	4990	4990	0
564	20240102	110200	37881250	4990	4990	4990	4990	0
565	20240102	110100	37881250	4990	4990	4990	4990	0
566	20240102	110000	37881250	4990	4990	4990	4990	0
567	20240102	105900	37881250	4990	4990	4990	4990	0
568	20240102	105800	37881250	4990	4990	4990	4990	0
569	20240102	105700	37881250	4990	4990	4990	4990	0
570	20240102	105600	37881250	4990	4990	4990	4990	0
571	20240102	105500	37881250	4990	4990	4990	4990	0
572	20240102	105400	37881250	4990	4990	4990	4990	0
573	20240102	105300	37881250	4990	4990	4990	4990	0
574	20240102	105200	37881250	4990	4990	4990	4990	0
575	20240102	105100	37881250	4990	4990	4990	4990	186
576	20240102	105000	36953110	4990	4990	4990	4990	0
577	20240102	104900	36953110	4990	4990	4990	4990	1441
578	20240102	104800	29762520	5030	5030	5030	5030	0
579	20240102	104700	29762520	5030	5030	5030	5030	0
580	20240102	104600	29762520	5030	5030	5030	5030	3
581	20240102	104500	29747430	5000	5000	5000	5000	0
582	20240102	104400	29747430	5000	5000	5000	5000	0
583	20240102	104300	29747430	5000	5000	5000	5000	0
584	20240102	104200	29747430	5000	5030	5030	5000	4001
585	20240102	104100	9701720	5020	5020	5020	5020	0
586	20240102	104000	9701720	5020	5020	5020	5020	0
587	20240102	103900	9701720	5020	5020	5020	5020	30
588	20240102	103800	9551120	5050	5050	5050	5050	0
589	20240102	103700	9551120	5050	5050	5050	5050	0
590	20240102	103600	9551120	5050	5050	5050	5050	0
591	20240102	103500	9551120	5050	5050	5050	5050	0
592	20240102	103400	9551120	5050	5050	5050	5050	0
593	20240102	103300	9551120	5050	5050	5050	5050	0
594	20240102	103200	9551120	5050	5050	5050	5050	0
595	20240102	103100	9551120	5050	5050	5050	5050	0
596	20240102	103000	9551120	5050	5050	5050	5050	0
597	20240102	102900	9551120	5050	5050	5050	5050	0
598	20240102	102800	9551120	5050	5030	5050	5030	191
599	20240102	102700	8587180	5020	5020	5020	5020	0
600	20240102	102600	8587180	5020	5020	5020	5020	0
601	20240102	102500	8587180	5020	5020	5020	5020	0
602	20240102	102400	8587180	5020	5020	5020	5020	0
603	20240102	102300	8587180	5020	5020	5020	5020	0
604	20240102	102200	8587180	5020	5020	5020	5020	0
605	20240102	102100	8587180	5020	5020	5020	5020	0
606	20240102	102000	8587180	5020	5020	5020	5020	0
607	20240102	101900	8587180	5020	5020	5020	5020	0
608	20240102	101800	8587180	5020	5020	5020	5020	0
609	20240102	101700	8587180	5020	5020	5020	5020	0
610	20240102	101600	8587180	5020	5020	5020	5020	0
611	20240102	101500	8587180	5020	5020	5020	5020	0
612	20240102	101400	8587180	5020	5020	5020	5020	500
613	20240102	101300	6077180	5050	5050	5050	5050	0
614	20240102	101200	6077180	5050	5050	5050	5050	1000
615	20240102	101100	1027180	5000	5000	5000	5000	0
616	20240102	101000	1027180	5000	5000	5000	5000	0
617	20240102	100900	1027180	5000	5000	5000	5000	0
618	20240102	100800	1027180	5000	5000	5000	5000	2
619	20240102	100700	1017180	5000	5000	5000	5000	7
620	20240102	100600	982180	5040	5020	5040	5020	181
621	20240102	100500	70280	5020	5020	5020	5020	0
622	20240102	100400	70280	5020	5020	5020	5020	0
623	20240102	100300	70280	5020	5020	5020	5020	0
624	20240102	100200	70280	5020	5020	5020	5020	1
625	20240102	100100	65260	5020	5020	5020	5020	0
626	20240102	100000	65260	5020	5020	5020	5020	13