KissMeData/102950/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	201000	25724545	4335	4335	4335	4335	178
3	20240117	200900	25724545	4335	4335	4335	4335	0
4	20240117	200800	25724545	4335	4335	4335	4335	0
5	20240117	200700	25724545	4335	4335	4335	4335	0
6	20240117	200600	25724545	4335	4335	4335	4335	0
7	20240117	200500	25724545	4335	4335	4335	4335	0
8	20240117	200400	25724545	4335	4335	4335	4335	0
9	20240117	200300	25724545	4335	4335	4335	4335	0
10	20240117	200200	25724545	4335	4335	4335	4335	0
11	20240117	200100	25724545	4335	4335	4335	4335	0
12	20240117	200000	25724545	4335	4335	4335	4335	0
13	20240117	195900	25724545	4335	4335	4335	4335	0
14	20240117	195800	25724545	4335	4335	4335	4335	0
15	20240117	195700	25724545	4335	4335	4335	4335	0
16	20240117	195600	25724545	4335	4335	4335	4335	0
17	20240117	195500	25724545	4335	4335	4335	4335	0
18	20240117	195400	25724545	4335	4335	4335	4335	0
19	20240117	195300	25724545	4335	4335	4335	4335	0
20	20240117	195200	25724545	4335	4335	4335	4335	0
21	20240117	195100	25724545	4335	4335	4335	4335	0
22	20240117	195000	25724545	4335	4335	4335	4335	0
23	20240117	194900	25724545	4335	4335	4335	4335	0
24	20240117	194800	25724545	4335	4335	4335	4335	0
25	20240117	194700	25724545	4335	4335	4335	4335	0
26	20240117	194600	25724545	4335	4335	4335	4335	0
27	20240117	194500	25724545	4335	4335	4335	4335	0
28	20240117	194400	25724545	4335	4335	4335	4335	0
29	20240117	194300	25724545	4335	4335	4335	4335	0
30	20240117	194200	25724545	4335	4335	4335	4335	0
31	20240117	194100	25724545	4335	4335	4335	4335	0
32	20240117	194000	25724545	4335	4335	4335	4335	178
33	20240117	193900	25724545	4335	4335	4335	4335	0
34	20240117	193800	25724545	4335	4335	4335	4335	0
35	20240117	193700	25724545	4335	4335	4335	4335	0
36	20240117	193600	25724545	4335	4335	4335	4335	0
37	20240117	193500	25724545	4335	4335	4335	4335	0
38	20240117	193400	25724545	4335	4335	4335	4335	0
39	20240117	193300	25724545	4335	4335	4335	4335	0
40	20240117	193200	25724545	4335	4335	4335	4335	0
41	20240117	193100	25724545	4335	4335	4335	4335	0
42	20240117	193000	25724545	4335	4335	4335	4335	0
43	20240117	192900	25724545	4335	4335	4335	4335	0
44	20240117	192800	25724545	4335	4335	4335	4335	0
45	20240117	192700	25724545	4335	4335	4335	4335	0
46	20240117	192600	25724545	4335	4335	4335	4335	0
47	20240117	192500	25724545	4335	4335	4335	4335	0
48	20240117	192400	25724545	4335	4335	4335	4335	0
49	20240117	192300	25724545	4335	4335	4335	4335	0
50	20240117	192200	25724545	4335	4335	4335	4335	0
51	20240117	192100	25724545	4335	4335	4335	4335	0
52	20240117	192000	25724545	4335	4335	4335	4335	0
53	20240117	191900	25724545	4335	4335	4335	4335	0
54	20240117	191800	25724545	4335	4335	4335	4335	0
55	20240117	191700	25724545	4335	4335	4335	4335	0
56	20240117	191600	25724545	4335	4335	4335	4335	0
57	20240117	191500	25724545	4335	4335	4335	4335	0
58	20240117	191400	25724545	4335	4335	4335	4335	0
59	20240117	191300	25724545	4335	4335	4335	4335	0
60	20240117	191200	25724545	4335	4335	4335	4335	0
61	20240117	191100	25724545	4335	4335	4335	4335	0
62	20240117	191000	25724545	4335	4335	4335	4335	178
63	20240117	190900	25724545	4335	4335	4335	4335	0
64	20240117	190800	25724545	4335	4335	4335	4335	0
65	20240117	190700	25724545	4335	4335	4335	4335	0
66	20240117	190600	25724545	4335	4335	4335	4335	0
67	20240117	190500	25724545	4335	4335	4335	4335	0
68	20240117	190400	25724545	4335	4335	4335	4335	0
69	20240117	190300	25724545	4335	4335	4335	4335	0
70	20240117	190200	25724545	4335	4335	4335	4335	0
71	20240117	190100	25724545	4335	4335	4335	4335	0
72	20240117	190000	25724545	4335	4335	4335	4335	0
73	20240117	185900	25724545	4335	4335	4335	4335	0
74	20240117	185800	25724545	4335	4335	4335	4335	0
75	20240117	185700	25724545	4335	4335	4335	4335	0
76	20240117	185600	25724545	4335	4335	4335	4335	0
77	20240117	185500	25724545	4335	4335	4335	4335	0
78	20240117	185400	25724545	4335	4335	4335	4335	0
79	20240117	185300	25724545	4335	4335	4335	4335	0
80	20240117	185200	25724545	4335	4335	4335	4335	0
81	20240117	185100	25724545	4335	4335	4335	4335	0
82	20240117	185000	25724545	4335	4335	4335	4335	0
83	20240117	184900	25724545	4335	4335	4335	4335	0
84	20240117	184800	25724545	4335	4335	4335	4335	0
85	20240117	184700	25724545	4335	4335	4335	4335	0
86	20240117	184600	25724545	4335	4335	4335	4335	0
87	20240117	184500	25724545	4335	4335	4335	4335	0
88	20240117	184400	25724545	4335	4335	4335	4335	0
89	20240117	184300	25724545	4335	4335	4335	4335	0
90	20240117	184200	25724545	4335	4335	4335	4335	0
91	20240117	184100	25724545	4335	4335	4335	4335	0
92	20240117	184000	25724545	4335	4335	4335	4335	178
93	20240117	183900	25724545	4335	4335	4335	4335	0
94	20240117	183800	25724545	4335	4335	4335	4335	0
95	20240117	183700	25724545	4335	4335	4335	4335	0
96	20240117	183600	25724545	4335	4335	4335	4335	0
97	20240117	183500	25724545	4335	4335	4335	4335	0
98	20240117	183400	25724545	4335	4335	4335	4335	0
99	20240117	183300	25724545	4335	4335	4335	4335	0
100	20240117	183200	25724545	4335	4335	4335	4335	0
101	20240117	183100	25724545	4335	4335	4335	4335	0
102	20240117	183000	25724545	4335	4335	4335	4335	0
103	20240117	182900	25724545	4335	4335	4335	4335	0
104	20240117	182800	25724545	4335	4335	4335	4335	0
105	20240117	182700	25724545	4335	4335	4335	4335	0
106	20240117	182600	25724545	4335	4335	4335	4335	0
107	20240117	182500	25724545	4335	4335	4335	4335	0
108	20240117	182400	25724545	4335	4335	4335	4335	0
109	20240117	182300	25724545	4335	4335	4335	4335	0
110	20240117	182200	25724545	4335	4335	4335	4335	0
111	20240117	182100	25724545	4335	4335	4335	4335	0
112	20240117	182000	25724545	4335	4335	4335	4335	0
113	20240117	181900	25724545	4335	4335	4335	4335	0
114	20240117	181800	25724545	4335	4335	4335	4335	0
115	20240117	181700	25724545	4335	4335	4335	4335	0
116	20240117	181600	25724545	4335	4335	4335	4335	0
117	20240117	181500	25724545	4335	4335	4335	4335	0
118	20240117	181400	25724545	4335	4335	4335	4335	0
119	20240117	181300	25724545	4335	4335	4335	4335	0
120	20240117	181200	25724545	4335	4335	4335	4335	0
121	20240117	181100	25724545	4335	4335	4335	4335	0
122	20240117	181000	25724545	4335	4335	4335	4335	178
123	20240117	180900	25724545	4335	4335	4335	4335	0
124	20240117	180800	25724545	4335	4335	4335	4335	0
125	20240117	180700	25724545	4335	4335	4335	4335	0
126	20240117	180600	25724545	4335	4335	4335	4335	0
127	20240117	180500	25724545	4335	4335	4335	4335	0
128	20240117	180400	25724545	4335	4335	4335	4335	0
129	20240117	180300	25724545	4335	4335	4335	4335	0
130	20240117	180200	25724545	4335	4335	4335	4335	0
131	20240117	180100	25724545	4335	4335	4335	4335	0
132	20240117	180000	25724545	4335	4335	4335	4335	0
133	20240117	175900	25724545	4335	4335	4335	4335	0
134	20240117	175800	25724545	4335	4335	4335	4335	0
135	20240117	175700	25724545	4335	4335	4335	4335	0
136	20240117	175600	25724545	4335	4335	4335	4335	0
137	20240117	175500	25724545	4335	4335	4335	4335	0
138	20240117	175400	25724545	4335	4335	4335	4335	0
139	20240117	175300	25724545	4335	4335	4335	4335	0
140	20240117	175200	25724545	4335	4335	4335	4335	0
141	20240117	175100	25724545	4335	4335	4335	4335	0
142	20240117	175000	25724545	4335	4335	4335	4335	0
143	20240117	174900	25724545	4335	4335	4335	4335	0
144	20240117	174800	25724545	4335	4335	4335	4335	0
145	20240117	174700	25724545	4335	4335	4335	4335	0
146	20240117	174600	25724545	4335	4335	4335	4335	0
147	20240117	174500	25724545	4335	4335	4335	4335	0
148	20240117	174400	25724545	4335	4335	4335	4335	0
149	20240117	174300	25724545	4335	4335	4335	4335	0
150	20240117	174200	25724545	4335	4335	4335	4335	0
151	20240117	174100	25724545	4335	4335	4335	4335	0
152	20240117	174000	25724545	4335	4335	4335	4335	178
153	20240117	173900	25724545	4335	4335	4335	4335	0
154	20240117	173800	25724545	4335	4335	4335	4335	0
155	20240117	173700	25724545	4335	4335	4335	4335	0
156	20240117	173600	25724545	4335	4335	4335	4335	0
157	20240117	173500	25724545	4335	4335	4335	4335	0
158	20240117	173400	25724545	4335	4335	4335	4335	0
159	20240117	173300	25724545	4335	4335	4335	4335	0
160	20240117	173200	25724545	4335	4335	4335	4335	0
161	20240117	173100	25724545	4335	4335	4335	4335	0
162	20240117	173000	25724545	4335	4335	4335	4335	0
163	20240117	172900	25724545	4335	4335	4335	4335	0
164	20240117	172800	25724545	4335	4335	4335	4335	0
165	20240117	172700	25724545	4335	4335	4335	4335	0
166	20240117	172600	25724545	4335	4335	4335	4335	0
167	20240117	172500	25724545	4335	4335	4335	4335	0
168	20240117	172400	25724545	4335	4335	4335	4335	0
169	20240117	172300	25724545	4335	4335	4335	4335	0
170	20240117	172200	25724545	4335	4335	4335	4335	0
171	20240117	172100	25724545	4335	4335	4335	4335	0
172	20240117	172000	25724545	4335	4335	4335	4335	0
173	20240117	171900	25724545	4335	4335	4335	4335	0
174	20240117	171800	25724545	4335	4335	4335	4335	0
175	20240117	171700	25724545	4335	4335	4335	4335	0
176	20240117	171600	25724545	4335	4335	4335	4335	0
177	20240117	171500	25724545	4335	4335	4335	4335	0
178	20240117	171400	25724545	4335	4335	4335	4335	0
179	20240117	171300	25724545	4335	4335	4335	4335	0
180	20240117	171200	25724545	4335	4335	4335	4335	0
181	20240117	171100	25724545	4335	4335	4335	4335	0
182	20240117	171000	25724545	4335	4335	4335	4335	178
183	20240117	170900	25724545	4335	4335	4335	4335	0
184	20240117	170800	25724545	4335	4335	4335	4335	0
185	20240117	170700	25724545	4335	4335	4335	4335	0
186	20240117	170600	25724545	4335	4335	4335	4335	0
187	20240117	170500	25724545	4335	4335	4335	4335	0
188	20240117	170400	25724545	4335	4335	4335	4335	0
189	20240117	170300	25724545	4335	4335	4335	4335	0
190	20240117	170200	25724545	4335	4335	4335	4335	0
191	20240117	170100	25724545	4335	4335	4335	4335	0
192	20240117	170000	25724545	4335	4335	4335	4335	0
193	20240117	165900	25724545	4335	4335	4335	4335	0
194	20240117	165800	25724545	4335	4335	4335	4335	0
195	20240117	165700	25724545	4335	4335	4335	4335	0
196	20240117	165600	25724545	4335	4335	4335	4335	0
197	20240117	165500	25724545	4335	4335	4335	4335	0
198	20240117	165400	25724545	4335	4335	4335	4335	0
199	20240117	165300	25724545	4335	4335	4335	4335	0
200	20240117	165200	25724545	4335	4335	4335	4335	0
201	20240117	165100	25724545	4335	4335	4335	4335	0
202	20240117	165000	25724545	4335	4335	4335	4335	0
203	20240117	164900	25724545	4335	4335	4335	4335	0
204	20240117	164800	25724545	4335	4335	4335	4335	0
205	20240117	164700	25724545	4335	4335	4335	4335	0
206	20240117	164600	25724545	4335	4335	4335	4335	0
207	20240117	164500	25724545	4335	4335	4335	4335	0
208	20240117	164400	25724545	4335	4335	4335	4335	0
209	20240117	164300	25724545	4335	4335	4335	4335	0
210	20240117	164200	25724545	4335	4335	4335	4335	0
211	20240117	164100	25724545	4335	4335	4335	4335	0
212	20240117	164000	25724545	4335	4335	4335	4335	178
213	20240117	163900	25724545	4335	4335	4335	4335	0
214	20240117	163800	25724545	4335	4335	4335	4335	0
215	20240117	163700	25724545	4335	4335	4335	4335	0
216	20240117	163600	25724545	4335	4335	4335	4335	0
217	20240117	163500	25724545	4335	4335	4335	4335	0
218	20240117	163400	25724545	4335	4335	4335	4335	0
219	20240117	163300	25724545	4335	4335	4335	4335	0
220	20240117	163200	25724545	4335	4335	4335	4335	0
221	20240117	163100	25724545	4335	4335	4335	4335	0
222	20240117	163000	25724545	4335	4335	4335	4335	0
223	20240117	162900	25724545	4335	4335	4335	4335	0
224	20240117	162800	25724545	4335	4335	4335	4335	0
225	20240117	162700	25724545	4335	4335	4335	4335	0
226	20240117	162600	25724545	4335	4335	4335	4335	0
227	20240117	162500	25724545	4335	4335	4335	4335	0
228	20240117	162400	25724545	4335	4335	4335	4335	0
229	20240117	162300	25724545	4335	4335	4335	4335	0
230	20240117	162200	25724545	4335	4335	4335	4335	0
231	20240117	162100	25724545	4335	4335	4335	4335	0
232	20240117	162000	25724545	4335	4335	4335	4335	0
233	20240117	161900	25724545	4335	4335	4335	4335	0
234	20240117	161800	25724545	4335	4335	4335	4335	0
235	20240117	161700	25724545	4335	4335	4335	4335	0
236	20240117	161600	25724545	4335	4335	4335	4335	0
237	20240117	161500	25724545	4335	4335	4335	4335	0
238	20240117	161400	25724545	4335	4335	4335	4335	0
239	20240117	161300	25724545	4335	4335	4335	4335	0
240	20240117	161200	25724545	4335	4335	4335	4335	0
241	20240117	161100	25724545	4335	4335	4335	4335	0
242	20240117	161000	25724545	4335	4335	4335	4335	178
243	20240117	160900	25724545	4335	4335	4335	4335	0
244	20240117	160800	25724545	4335	4335	4335	4335	0
245	20240117	160700	25724545	4335	4335	4335	4335	0
246	20240117	160600	25724545	4335	4335	4335	4335	0
247	20240117	160500	25724545	4335	4335	4335	4335	0
248	20240117	160400	25724545	4335	4335	4335	4335	0
249	20240117	160300	25724545	4335	4335	4335	4335	0
250	20240117	160200	25724545	4335	4335	4335	4335	0
251	20240117	160100	25724545	4335	4335	4335	4335	0
252	20240117	160000	25724545	4335	4335	4335	4335	0
253	20240117	155900	25724545	4335	4335	4335	4335	0
254	20240117	155800	25724545	4335	4335	4335	4335	0
255	20240117	155700	25724545	4335	4335	4335	4335	0
256	20240117	155600	25724545	4335	4335	4335	4335	0
257	20240117	155500	25724545	4335	4335	4335	4335	0
258	20240117	155400	25724545	4335	4335	4335	4335	0
259	20240117	155300	25724545	4335	4335	4335	4335	0
260	20240117	155200	25724545	4335	4335	4335	4335	0
261	20240117	155100	25724545	4335	4335	4335	4335	0
262	20240117	155000	25724545	4335	4335	4335	4335	0
263	20240117	154900	25724545	4335	4335	4335	4335	0
264	20240117	154800	25724545	4335	4335	4335	4335	0
265	20240117	154700	25724545	4335	4335	4335	4335	0
266	20240117	154600	25724545	4335	4335	4335	4335	0
267	20240117	154500	25724545	4335	4335	4335	4335	0
268	20240117	154400	25724545	4335	4335	4335	4335	0
269	20240117	154300	25724545	4335	4335	4335	4335	0
270	20240117	154200	25724545	4335	4335	4335	4335	0
271	20240117	154100	25724545	4335	4335	4335	4335	0
272	20240117	154000	25724545	4335	4335	4335	4335	178
273	20240117	153900	25724545	4335	4335	4335	4335	0
274	20240117	153800	25724545	4335	4335	4335	4335	0
275	20240117	153700	25724545	4335	4335	4335	4335	0
276	20240117	153600	25724545	4335	4335	4335	4335	0
277	20240117	153500	25724545	4335	4335	4335	4335	0
278	20240117	153400	25724545	4335	4335	4335	4335	0
279	20240117	153300	25724545	4335	4335	4335	4335	0
280	20240117	153200	25724545	4335	4335	4335	4335	0
281	20240117	153100	25724545	4335	4335	4335	4335	0
282	20240117	153000	25724545	4335	4335	4335	4335	178
283	20240117	152900	24952915	4335	4335	4335	4335	0
284	20240117	152800	24952915	4335	4335	4335	4335	0
285	20240117	152700	24952915	4335	4335	4335	4335	0
286	20240117	152600	24952915	4335	4335	4335	4335	0
287	20240117	152500	24952915	4335	4335	4335	4335	0
288	20240117	152400	24952915	4335	4335	4335	4335	0
289	20240117	152300	24952915	4335	4335	4335	4335	0
290	20240117	152200	24952915	4335	4335	4335	4335	0
291	20240117	152100	24952915	4335	4335	4335	4335	0
292	20240117	152000	24952915	4335	4335	4335	4335	0
293	20240117	151900	24952915	4335	4350	4350	4320	20
294	20240117	151800	24866155	4305	4310	4360	4305	9
295	20240117	151700	24827070	4360	4360	4360	4305	5
296	20240117	151600	24805325	4300	4360	4360	4300	4
297	20240117	151500	24787945	4300	4300	4300	4300	1
298	20240117	151400	24783645	4370	4370	4370	4370	0
299	20240117	151300	24783645	4370	4370	4370	4370	2
300	20240117	151200	24774905	4300	4375	4375	4300	107
301	20240117	151100	24314280	4300	4310	4310	4300	800
302	20240117	151000	20872760	4415	4415	4415	4415	2
303	20240117	150900	20863930	4315	4320	4320	4315	100
304	20240117	150800	20432330	4420	4420	4420	4420	0
305	20240117	150700	20432330	4420	4420	4420	4420	0
306	20240117	150600	20432330	4420	4420	4420	4420	0
307	20240117	150500	20432330	4420	4420	4420	4420	0
308	20240117	150400	20432330	4420	4420	4420	4420	0
309	20240117	150300	20432330	4420	4420	4420	4420	0
310	20240117	150200	20432330	4420	4420	4420	4420	0
311	20240117	150100	20432330	4420	4420	4420	4420	0
312	20240117	150000	20432330	4420	4405	4420	4405	45
313	20240117	145900	20234075	4405	4405	4405	4405	9
314	20240117	145800	20194430	4355	4355	4355	4355	4
315	20240117	145700	20177010	4355	4355	4355	4355	0
316	20240117	145600	20177010	4355	4355	4355	4355	0
317	20240117	145500	20177010	4355	4355	4355	4355	100
318	20240117	145400	19741510	4355	4355	4355	4355	0
319	20240117	145300	19741510	4355	4355	4355	4355	0
320	20240117	145200	19741510	4355	4355	4355	4355	7
321	20240117	145100	19711025	4355	4355	4355	4355	0
322	20240117	145000	19711025	4355	4355	4355	4355	2
323	20240117	144900	19702315	4300	4320	4320	4300	800
324	20240117	144800	16258675	4360	4360	4360	4360	0
325	20240117	144700	16258675	4360	4360	4360	4360	2
326	20240117	144600	16249955	4360	4360	4360	4360	0
327	20240117	144500	16249955	4360	4360	4360	4360	0
328	20240117	144400	16249955	4360	4360	4360	4360	10
329	20240117	144300	16206355	4360	4360	4360	4360	0
330	20240117	144200	16206355	4360	4360	4360	4360	0
331	20240117	144100	16206355	4360	4360	4360	4360	0
332	20240117	144000	16206355	4360	4360	4360	4360	2
333	20240117	143900	16197635	4365	4360	4365	4360	40
334	20240117	143800	16023225	4325	4325	4325	4325	0
335	20240117	143700	16023225	4325	4325	4325	4325	1
336	20240117	143600	16018900	4380	4380	4380	4380	0
337	20240117	143500	16018900	4380	4380	4380	4380	0
338	20240117	143400	16018900	4380	4380	4380	4380	0
339	20240117	143300	16018900	4380	4380	4380	4380	2
340	20240117	143200	16010140	4320	4320	4320	4320	1
341	20240117	143100	16005820	4395	4395	4395	4395	0
342	20240117	143000	16005820	4395	4395	4395	4395	0
343	20240117	142900	16005820	4395	4395	4395	4395	0
344	20240117	142800	16005820	4395	4395	4395	4395	0
345	20240117	142700	16005820	4395	4395	4395	4395	0
346	20240117	142600	16005820	4395	4395	4395	4395	0
347	20240117	142500	16005820	4395	4395	4395	4395	0
348	20240117	142400	16005820	4395	4395	4395	4395	0
349	20240117	142300	16005820	4395	4395	4395	4395	0
350	20240117	142200	16005820	4395	4395	4395	4395	0
351	20240117	142100	16005820	4395	4395	4395	4395	0
352	20240117	142000	16005820	4395	4395	4395	4395	0
353	20240117	141900	16005820	4395	4395	4395	4395	0
354	20240117	141800	16005820	4395	4395	4395	4395	0
355	20240117	141700	16005820	4395	4395	4395	4395	0
356	20240117	141600	16005820	4395	4395	4395	4395	2
357	20240117	141500	15997030	4315	4315	4315	4315	0
358	20240117	141400	15997030	4315	4315	4315	4315	0
359	20240117	141300	15997030	4315	4315	4315	4315	0
360	20240117	141200	15997030	4315	4315	4315	4315	250
361	20240117	141100	14918280	4420	4430	4430	4420	17
362	20240117	141000	14843020	4315	4325	4325	4315	1083
363	20240117	140900	10165560	4440	4440	4440	4440	0
364	20240117	140800	10165560	4440	4440	4440	4440	0
365	20240117	140700	10165560	4440	4440	4440	4440	0
366	20240117	140600	10165560	4440	4440	4440	4440	0
367	20240117	140500	10165560	4440	4440	4440	4440	0
368	20240117	140400	10165560	4440	4440	4440	4440	0
369	20240117	140300	10165560	4440	4440	4440	4440	0
370	20240117	140200	10165560	4440	4440	4440	4440	2
371	20240117	140100	10156680	4325	4445	4445	4325	201
372	20240117	140000	9283150	4445	4445	4445	4445	0
373	20240117	135900	9283150	4445	4445	4445	4445	0
374	20240117	135800	9283150	4445	4445	4445	4445	0
375	20240117	135700	9283150	4445	4445	4445	4445	0
376	20240117	135600	9283150	4445	4445	4445	4445	0
377	20240117	135500	9283150	4445	4445	4445	4445	0
378	20240117	135400	9283150	4445	4445	4445	4445	0
379	20240117	135300	9283150	4445	4445	4445	4445	0
380	20240117	135200	9283150	4445	4445	4445	4445	0
381	20240117	135100	9283150	4445	4445	4445	4445	0
382	20240117	135000	9283150	4445	4445	4445	4445	0
383	20240117	134900	9283150	4445	4445	4445	4445	0
384	20240117	134800	9283150	4445	4445	4445	4445	0
385	20240117	134700	9283150	4445	4445	4445	4445	0
386	20240117	134600	9283150	4445	4445	4445	4445	0
387	20240117	134500	9283150	4445	4445	4445	4445	0
388	20240117	134400	9283150	4445	4445	4445	4445	0
389	20240117	134300	9283150	4445	4445	4445	4445	0
390	20240117	134200	9283150	4445	4445	4445	4445	0
391	20240117	134100	9283150	4445	4445	4445	4445	0
392	20240117	134000	9283150	4445	4445	4445	4445	0
393	20240117	133900	9283150	4445	4445	4445	4445	0
394	20240117	133800	9283150	4445	4445	4445	4445	0
395	20240117	133700	9283150	4445	4445	4445	4445	0
396	20240117	133600	9283150	4445	4445	4445	4445	0
397	20240117	133500	9283150	4445	4445	4445	4445	2
398	20240117	133400	9274260	4445	4445	4445	4445	0
399	20240117	133300	9274260	4445	4445	4445	4445	0
400	20240117	133200	9274260	4445	4445	4445	4445	0
401	20240117	133100	9274260	4445	4445	4445	4445	0
402	20240117	133000	9274260	4445	4445	4445	4445	0
403	20240117	132900	9274260	4445	4445	4445	4445	0
404	20240117	132800	9274260	4445	4445	4445	4445	0
405	20240117	132700	9274260	4445	4445	4445	4445	6
406	20240117	132600	9247590	4450	4450	4450	4450	0
407	20240117	132500	9247590	4450	4450	4450	4450	0
408	20240117	132400	9247590	4450	4450	4450	4450	0
409	20240117	132300	9247590	4450	4450	4450	4450	0
410	20240117	132200	9247590	4450	4450	4450	4450	0
411	20240117	132100	9247590	4450	4450	4450	4450	0
412	20240117	132000	9247590	4450	4450	4450	4450	0
413	20240117	131900	9247590	4450	4450	4450	4450	0
414	20240117	131800	9247590	4450	4450	4450	4450	0
415	20240117	131700	9247590	4450	4450	4450	4450	0
416	20240117	131600	9247590	4450	4450	4450	4450	0
417	20240117	131500	9247590	4450	4450	4450	4450	0
418	20240117	131400	9247590	4450	4450	4450	4450	0
419	20240117	131300	9247590	4450	4450	4450	4450	0
420	20240117	131200	9247590	4450	4450	4450	4450	0
421	20240117	131100	9247590	4450	4450	4450	4450	0
422	20240117	131000	9247590	4450	4450	4450	4450	0
423	20240117	130900	9247590	4450	4450	4450	4450	0
424	20240117	130800	9247590	4450	4450	4450	4450	0
425	20240117	130700	9247590	4450	4450	4450	4450	0
426	20240117	130600	9247590	4450	4450	4450	4450	0
427	20240117	130500	9247590	4450	4450	4450	4450	0
428	20240117	130400	9247590	4450	4450	4450	4450	0
429	20240117	130300	9247590	4450	4450	4450	4450	0
430	20240117	130200	9247590	4450	4450	4450	4450	0
431	20240117	130100	9247590	4450	4450	4450	4450	0
432	20240117	130000	9247590	4450	4450	4450	4450	0
433	20240117	125900	9247590	4450	4450	4450	4450	0
434	20240117	125800	9247590	4450	4450	4450	4450	0
435	20240117	125700	9247590	4450	4450	4450	4450	0
436	20240117	125600	9247590	4450	4450	4450	4450	0
437	20240117	125500	9247590	4450	4450	4450	4450	0
438	20240117	125400	9247590	4450	4450	4450	4450	0
439	20240117	125300	9247590	4450	4450	4450	4450	0
440	20240117	125200	9247590	4450	4450	4450	4450	0
441	20240117	125100	9247590	4450	4450	4450	4450	0
442	20240117	125000	9247590	4450	4450	4450	4450	0
443	20240117	124900	9247590	4450	4450	4450	4450	0
444	20240117	124800	9247590	4450	4450	4450	4450	0
445	20240117	124700	9247590	4450	4450	4450	4450	0
446	20240117	124600	9247590	4450	4450	4450	4450	0
447	20240117	124500	9247590	4450	4450	4450	4450	0
448	20240117	124400	9247590	4450	4450	4450	4450	0
449	20240117	124300	9247590	4450	4450	4450	4450	0
450	20240117	124200	9247590	4450	4450	4450	4450	0
451	20240117	124100	9247590	4450	4450	4450	4450	0
452	20240117	124000	9247590	4450	4450	4450	4450	0
453	20240117	123900	9247590	4450	4450	4450	4450	0
454	20240117	123800	9247590	4450	4450	4450	4450	0
455	20240117	123700	9247590	4450	4450	4450	4450	0
456	20240117	123600	9247590	4450	4450	4450	4450	0
457	20240117	123500	9247590	4450	4450	4450	4450	0
458	20240117	123400	9247590	4450	4450	4450	4450	0
459	20240117	123300	9247590	4450	4450	4450	4450	0
460	20240117	123200	9247590	4450	4450	4450	4450	0
461	20240117	123100	9247590	4450	4450	4450	4450	0
462	20240117	123000	9247590	4450	4450	4450	4450	0
463	20240117	122900	9247590	4450	4450	4450	4450	0
464	20240117	122800	9247590	4450	4450	4450	4450	0
465	20240117	122700	9247590	4450	4450	4450	4450	0
466	20240117	122600	9247590	4450	4450	4450	4450	0
467	20240117	122500	9247590	4450	4450	4450	4450	0
468	20240117	122400	9247590	4450	4450	4450	4450	3
469	20240117	122300	9234240	4360	4360	4360	4360	5
470	20240117	122200	9212440	4470	4470	4470	4470	0
471	20240117	122100	9212440	4470	4470	4470	4470	0
472	20240117	122000	9212440	4470	4470	4470	4470	0
473	20240117	121900	9212440	4470	4470	4470	4470	0
474	20240117	121800	9212440	4470	4470	4470	4470	0
475	20240117	121700	9212440	4470	4470	4470	4470	0
476	20240117	121600	9212440	4470	4470	4470	4470	0
477	20240117	121500	9212440	4470	4470	4470	4470	0
478	20240117	121400	9212440	4470	4470	4470	4470	0
479	20240117	121300	9212440	4470	4470	4470	4470	0
480	20240117	121200	9212440	4470	4470	4470	4470	0
481	20240117	121100	9212440	4470	4470	4470	4470	0
482	20240117	121000	9212440	4470	4470	4470	4470	0
483	20240117	120900	9212440	4470	4470	4470	4470	0
484	20240117	120800	9212440	4470	4470	4470	4470	0
485	20240117	120700	9212440	4470	4470	4470	4470	0
486	20240117	120600	9212440	4470	4470	4470	4470	0
487	20240117	120500	9212440	4470	4470	4470	4470	0
488	20240117	120400	9212440	4470	4470	4470	4470	0
489	20240117	120300	9212440	4470	4470	4470	4470	0
490	20240117	120200	9212440	4470	4470	4470	4470	0
491	20240117	120100	9212440	4470	4470	4470	4470	0
492	20240117	120000	9212440	4470	4470	4470	4470	0
493	20240117	115900	9212440	4470	4470	4470	4470	0
494	20240117	115800	9212440	4470	4470	4470	4470	0
495	20240117	115700	9212440	4470	4470	4470	4470	0
496	20240117	115600	9212440	4470	4470	4470	4470	0
497	20240117	115500	9212440	4470	4470	4470	4470	0
498	20240117	115400	9212440	4470	4470	4470	4470	0
499	20240117	115300	9212440	4470	4470	4470	4470	0
500	20240117	115200	9212440	4470	4470	4470	4470	0
501	20240117	115100	9212440	4470	4470	4470	4470	0
502	20240117	115000	9212440	4470	4470	4470	4470	0
503	20240117	114900	9212440	4470	4470	4470	4470	0
504	20240117	114800	9212440	4470	4470	4470	4470	0
505	20240117	114700	9212440	4470	4470	4470	4470	0
506	20240117	114600	9212440	4470	4470	4470	4470	0
507	20240117	114500	9212440	4470	4470	4470	4470	0
508	20240117	114400	9212440	4470	4470	4470	4470	0
509	20240117	114300	9212440	4470	4470	4470	4470	0
510	20240117	114200	9212440	4470	4470	4470	4470	0
511	20240117	114100	9212440	4470	4470	4470	4470	0
512	20240117	114000	9212440	4470	4470	4470	4470	0
513	20240117	113900	9212440	4470	4470	4470	4470	0
514	20240117	113800	9212440	4470	4470	4470	4470	0
515	20240117	113700	9212440	4470	4470	4470	4470	0
516	20240117	113600	9212440	4470	4470	4470	4470	0
517	20240117	113500	9212440	4470	4470	4470	4470	0
518	20240117	113400	9212440	4470	4470	4470	4470	0
519	20240117	113300	9212440	4470	4470	4470	4470	0
520	20240117	113200	9212440	4470	4470	4470	4470	0
521	20240117	113100	9212440	4470	4470	4470	4470	0
522	20240117	113000	9212440	4470	4470	4470	4470	0
523	20240117	112900	9212440	4470	4470	4470	4470	0
524	20240117	112800	9212440	4470	4470	4470	4470	0
525	20240117	112700	9212440	4470	4470	4470	4470	0
526	20240117	112600	9212440	4470	4470	4470	4470	0
527	20240117	112500	9212440	4470	4470	4470	4470	0
528	20240117	112400	9212440	4470	4470	4470	4470	0
529	20240117	112300	9212440	4470	4470	4470	4470	0
530	20240117	112200	9212440	4470	4470	4470	4470	0
531	20240117	112100	9212440	4470	4470	4470	4470	0
532	20240117	112000	9212440	4470	4470	4470	4470	0
533	20240117	111900	9212440	4470	4470	4470	4470	0
534	20240117	111800	9212440	4470	4470	4470	4470	0
535	20240117	111700	9212440	4470	4470	4470	4470	0
536	20240117	111600	9212440	4470	4470	4470	4470	0
537	20240117	111500	9212440	4470	4470	4470	4470	0
538	20240117	111400	9212440	4470	4470	4470	4470	0
539	20240117	111300	9212440	4470	4470	4470	4470	0
540	20240117	111200	9212440	4470	4470	4470	4470	0
541	20240117	111100	9212440	4470	4470	4470	4470	0
542	20240117	111000	9212440	4470	4470	4470	4470	157
543	20240117	110900	8510650	4470	4470	4470	4470	0
544	20240117	110800	8510650	4470	4470	4470	4470	0
545	20240117	110700	8510650	4470	4470	4470	4470	0
546	20240117	110600	8510650	4470	4470	4470	4470	0
547	20240117	110500	8510650	4470	4470	4470	4470	0
548	20240117	110400	8510650	4470	4470	4470	4470	0
549	20240117	110300	8510650	4470	4470	4470	4470	0
550	20240117	110200	8510650	4470	4470	4470	4470	0
551	20240117	110100	8510650	4470	4470	4470	4470	0
552	20240117	110000	8510650	4470	4470	4470	4470	0
553	20240117	105900	8510650	4470	4470	4470	4470	0
554	20240117	105800	8510650	4470	4470	4470	4470	0
555	20240117	105700	8510650	4470	4470	4470	4470	0
556	20240117	105600	8510650	4470	4470	4470	4470	0
557	20240117	105500	8510650	4470	4470	4470	4470	0
558	20240117	105400	8510650	4470	4470	4470	4470	0
559	20240117	105300	8510650	4470	4470	4470	4470	0
560	20240117	105200	8510650	4470	4470	4470	4470	0
561	20240117	105100	8510650	4470	4470	4470	4470	0
562	20240117	105000	8510650	4470	4470	4470	4470	0
563	20240117	104900	8510650	4470	4470	4470	4470	0
564	20240117	104800	8510650	4470	4470	4470	4470	0
565	20240117	104700	8510650	4470	4470	4470	4470	0
566	20240117	104600	8510650	4470	4470	4470	4470	0
567	20240117	104500	8510650	4470	4470	4470	4470	0
568	20240117	104400	8510650	4470	4470	4470	4470	0
569	20240117	104300	8510650	4470	4470	4470	4470	0
570	20240117	104200	8510650	4470	4470	4470	4470	0
571	20240117	104100	8510650	4470	4470	4470	4470	0
572	20240117	104000	8510650	4470	4470	4470	4470	0
573	20240117	103900	8510650	4470	4470	4470	4470	0
574	20240117	103800	8510650	4470	4470	4470	4470	0
575	20240117	103700	8510650	4470	4470	4470	4470	5
576	20240117	103600	8488300	4350	4350	4350	4350	0
577	20240117	103500	8488300	4350	4350	4350	4350	0
578	20240117	103400	8488300	4350	4350	4350	4350	0
579	20240117	103300	8488300	4350	4350	4350	4350	0
580	20240117	103200	8488300	4350	4350	4350	4350	0
581	20240117	103100	8488300	4350	4350	4350	4350	0
582	20240117	103000	8488300	4350	4350	4350	4350	0
583	20240117	102900	8488300	4350	4350	4350	4350	165
584	20240117	102800	7770550	4480	4480	4480	4480	0
585	20240117	102700	7770550	4480	4480	4480	4480	0
586	20240117	102600	7770550	4480	4480	4480	4480	0
587	20240117	102500	7770550	4480	4480	4480	4480	0
588	20240117	102400	7770550	4480	4480	4480	4480	0
589	20240117	102300	7770550	4480	4480	4480	4480	0
590	20240117	102200	7770550	4480	4480	4480	4480	0
591	20240117	102100	7770550	4480	4480	4480	4480	0
592	20240117	102000	7770550	4480	4480	4480	4480	0
593	20240117	101900	7770550	4480	4480	4480	4480	0
594	20240117	101800	7770550	4480	4480	4480	4480	0
595	20240117	101700	7770550	4480	4480	4480	4480	0
596	20240117	101600	7770550	4480	4480	4480	4480	0
597	20240117	101500	7770550	4480	4480	4480	4480	0
598	20240117	101400	7770550	4480	4480	4480	4480	0
599	20240117	101300	7770550	4480	4480	4480	4480	0
600	20240117	101200	7770550	4480	4480	4480	4480	0
601	20240117	101100	7770550	4480	4480	4480	4480	0
602	20240117	101000	7770550	4480	4480	4480	4480	0
603	20240117	100900	7770550	4480	4480	4480	4480	10
604	20240117	100800	7725750	4350	4350	4350	4350	0
605	20240117	100700	7725750	4350	4350	4350	4350	330
606	20240117	100600	6290250	4350	4350	4350	4350	35
607	20240117	100500	6138000	4350	4355	4355	4350	270
608	20240117	100400	4963110	4350	4350	4350	4350	0
609	20240117	100300	4963110	4350	4350	4350	4350	0
610	20240117	100200	4963110	4350	4350	4350	4350	0
611	20240117	100100	4963110	4350	4350	4350	4350	0
612	20240117	100000	4963110	4350	4350	4350	4350	0
613	20240117	095900	4963110	4350	4350	4350	4350	0
614	20240117	095800	4963110	4350	4350	4350	4350	0
615	20240117	095700	4963110	4350	4385	4385	4350	900
616	20240117	095600	1024845	4500	4500	4500	4500	0
617	20240117	095500	1024845	4500	4500	4500	4500	1
618	20240117	095400	1020345	4575	4575	4575	4575	0
619	20240117	095300	1020345	4575	4575	4575	4575	0
620	20240117	095200	1020345	4575	4575	4575	4575	0
621	20240117	095100	1020345	4575	4575	4575	4575	0
622	20240117	095000	1020345	4575	4575	4575	4575	0
623	20240117	094900	1020345	4575	4575	4575	4575	0
624	20240117	094800	1020345	4575	4575	4575	4575	0
625	20240117	094700	1020345	4575	4575	4575	4575	0
626	20240117	094600	1020345	4575	4575	4575	4575	0
627	20240117	094500	1020345	4575	4575	4575	4575	0
628	20240117	094400	1020345	4575	4575	4575	4575	0
629	20240117	094300	1020345	4575	4575	4575	4575	0
630	20240117	094200	1020345	4575	4575	4575	4575	0
631	20240117	094100	1020345	4575	4575	4575	4575	0
632	20240117	094000	1020345	4575	4575	4575	4575	0
633	20240117	093900	1020345	4575	4575	4575	4575	0
634	20240117	093800	1020345	4575	4575	4575	4575	0
635	20240117	093700	1020345	4575	4575	4575	4575	0
636	20240117	093600	1020345	4575	4575	4575	4575	0
637	20240117	093500	1020345	4575	4575	4575	4575	0
638	20240117	093400	1020345	4575	4575	4575	4575	0
639	20240117	093300	1020345	4575	4575	4575	4575	0
640	20240117	093200	1020345	4575	4575	4575	4575	0
641	20240117	093100	1020345	4575	4575	4575	4575	5
642	20240117	093000	997470	4595	4595	4595	4595	0
643	20240117	092900	997470	4595	4595	4595	4595	0
644	20240117	092800	997470	4595	4595	4595	4595	0
645	20240117	092700	997470	4595	4595	4595	4595	0
646	20240117	092600	997470	4595	4595	4595	4595	0
647	20240117	092500	997470	4595	4595	4595	4595	0
648	20240117	092400	997470	4595	4595	4595	4595	0
649	20240117	092300	997470	4595	4595	4595	4595	0
650	20240117	092200	997470	4595	4595	4595	4595	1
651	20240117	092100	992875	4600	4600	4600	4600	0
652	20240117	092000	992875	4600	4600	4600	4600	0
653	20240117	091900	992875	4600	4600	4600	4600	0
654	20240117	091800	992875	4600	4600	4600	4600	10
655	20240117	091700	946875	4645	4645	4645	4645	0
656	20240117	091600	946875	4645	4645	4645	4645	1
657	20240117	091500	942230	4480	4480	4480	4480	1
658	20240117	091400	937750	4690	4690	4690	4690	0
659	20240117	091300	937750	4690	4690	4690	4690	10
660	20240117	091200	890850	4355	4355	4355	4355	0
661	20240117	091100	890850	4355	4355	4355	4355	1
662	20240117	091000	886495	4300	4300	4300	4300	0
663	20240117	090900	886495	4300	4300	4300	4300	0
664	20240117	090800	886495	4300	4300	4300	4300	0
665	20240117	090700	886495	4300	4300	4300	4300	0
666	20240117	090600	886495	4300	4300	4300	4300	0
667	20240117	090500	886495	4300	4300	4300	4300	0
668	20240117	090400	886495	4300	4300	4300	4300	0
669	20240117	090300	886495	4300	4300	4300	4300	105
670	20240117	090200	434995	4300	4300	4300	4300	100
671	20240117	090100	4995	4995	4995	4995	4995	0
672	20240117	090000	4995	4995	4995	4995	4995	1