KissMeData/176590/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	203100	18735500	7280	7280	7280	7280	5
3	20240110	203000	18735500	7280	7280	7280	7280	0
4	20240110	202900	18735500	7280	7280	7280	7280	0
5	20240110	202800	18735500	7280	7280	7280	7280	0
6	20240110	202700	18735500	7280	7280	7280	7280	0
7	20240110	202600	18735500	7280	7280	7280	7280	0
8	20240110	202500	18735500	7280	7280	7280	7280	0
9	20240110	202400	18735500	7280	7280	7280	7280	0
10	20240110	202300	18735500	7280	7280	7280	7280	0
11	20240110	202200	18735500	7280	7280	7280	7280	0
12	20240110	202100	18735500	7280	7280	7280	7280	0
13	20240110	202000	18735500	7280	7280	7280	7280	0
14	20240110	201900	18735500	7280	7280	7280	7280	0
15	20240110	201800	18735500	7280	7280	7280	7280	0
16	20240110	201700	18735500	7280	7280	7280	7280	0
17	20240110	201600	18735500	7280	7280	7280	7280	0
18	20240110	201500	18735500	7280	7280	7280	7280	0
19	20240110	201400	18735500	7280	7280	7280	7280	0
20	20240110	201300	18735500	7280	7280	7280	7280	0
21	20240110	201200	18735500	7280	7280	7280	7280	0
22	20240110	201100	18735500	7280	7280	7280	7280	0
23	20240110	201000	18735500	7280	7280	7280	7280	0
24	20240110	200900	18735500	7280	7280	7280	7280	0
25	20240110	200800	18735500	7280	7280	7280	7280	0
26	20240110	200700	18735500	7280	7280	7280	7280	0
27	20240110	200600	18735500	7280	7280	7280	7280	0
28	20240110	200500	18735500	7280	7280	7280	7280	0
29	20240110	200400	18735500	7280	7280	7280	7280	0
30	20240110	200300	18735500	7280	7280	7280	7280	0
31	20240110	200200	18735500	7280	7280	7280	7280	0
32	20240110	200100	18735500	7280	7280	7280	7280	5
33	20240110	200000	18735500	7280	7280	7280	7280	0
34	20240110	195900	18735500	7280	7280	7280	7280	0
35	20240110	195800	18735500	7280	7280	7280	7280	0
36	20240110	195700	18735500	7280	7280	7280	7280	0
37	20240110	195600	18735500	7280	7280	7280	7280	0
38	20240110	195500	18735500	7280	7280	7280	7280	0
39	20240110	195400	18735500	7280	7280	7280	7280	0
40	20240110	195300	18735500	7280	7280	7280	7280	0
41	20240110	195200	18735500	7280	7280	7280	7280	0
42	20240110	195100	18735500	7280	7280	7280	7280	0
43	20240110	195000	18735500	7280	7280	7280	7280	0
44	20240110	194900	18735500	7280	7280	7280	7280	0
45	20240110	194800	18735500	7280	7280	7280	7280	0
46	20240110	194700	18735500	7280	7280	7280	7280	0
47	20240110	194600	18735500	7280	7280	7280	7280	0
48	20240110	194500	18735500	7280	7280	7280	7280	0
49	20240110	194400	18735500	7280	7280	7280	7280	0
50	20240110	194300	18735500	7280	7280	7280	7280	0
51	20240110	194200	18735500	7280	7280	7280	7280	0
52	20240110	194100	18735500	7280	7280	7280	7280	0
53	20240110	194000	18735500	7280	7280	7280	7280	0
54	20240110	193900	18735500	7280	7280	7280	7280	0
55	20240110	193800	18735500	7280	7280	7280	7280	0
56	20240110	193700	18735500	7280	7280	7280	7280	0
57	20240110	193600	18735500	7280	7280	7280	7280	0
58	20240110	193500	18735500	7280	7280	7280	7280	0
59	20240110	193400	18735500	7280	7280	7280	7280	0
60	20240110	193300	18735500	7280	7280	7280	7280	0
61	20240110	193200	18735500	7280	7280	7280	7280	0
62	20240110	193100	18735500	7280	7280	7280	7280	5
63	20240110	193000	18735500	7280	7280	7280	7280	0
64	20240110	192900	18735500	7280	7280	7280	7280	0
65	20240110	192800	18735500	7280	7280	7280	7280	0
66	20240110	192700	18735500	7280	7280	7280	7280	0
67	20240110	192600	18735500	7280	7280	7280	7280	0
68	20240110	192500	18735500	7280	7280	7280	7280	0
69	20240110	192400	18735500	7280	7280	7280	7280	0
70	20240110	192300	18735500	7280	7280	7280	7280	0
71	20240110	192200	18735500	7280	7280	7280	7280	0
72	20240110	192100	18735500	7280	7280	7280	7280	0
73	20240110	192000	18735500	7280	7280	7280	7280	0
74	20240110	191900	18735500	7280	7280	7280	7280	0
75	20240110	191800	18735500	7280	7280	7280	7280	0
76	20240110	191700	18735500	7280	7280	7280	7280	0
77	20240110	191600	18735500	7280	7280	7280	7280	0
78	20240110	191500	18735500	7280	7280	7280	7280	0
79	20240110	191400	18735500	7280	7280	7280	7280	0
80	20240110	191300	18735500	7280	7280	7280	7280	0
81	20240110	191200	18735500	7280	7280	7280	7280	0
82	20240110	191100	18735500	7280	7280	7280	7280	0
83	20240110	191000	18735500	7280	7280	7280	7280	0
84	20240110	190900	18735500	7280	7280	7280	7280	0
85	20240110	190800	18735500	7280	7280	7280	7280	0
86	20240110	190700	18735500	7280	7280	7280	7280	0
87	20240110	190600	18735500	7280	7280	7280	7280	0
88	20240110	190500	18735500	7280	7280	7280	7280	0
89	20240110	190400	18735500	7280	7280	7280	7280	0
90	20240110	190300	18735500	7280	7280	7280	7280	0
91	20240110	190200	18735500	7280	7280	7280	7280	0
92	20240110	190100	18735500	7280	7280	7280	7280	5
93	20240110	190000	18735500	7280	7280	7280	7280	0
94	20240110	185900	18735500	7280	7280	7280	7280	0
95	20240110	185800	18735500	7280	7280	7280	7280	0
96	20240110	185700	18735500	7280	7280	7280	7280	0
97	20240110	185600	18735500	7280	7280	7280	7280	0
98	20240110	185500	18735500	7280	7280	7280	7280	0
99	20240110	185400	18735500	7280	7280	7280	7280	0
100	20240110	185300	18735500	7280	7280	7280	7280	0
101	20240110	185200	18735500	7280	7280	7280	7280	0
102	20240110	185100	18735500	7280	7280	7280	7280	0
103	20240110	185000	18735500	7280	7280	7280	7280	0
104	20240110	184900	18735500	7280	7280	7280	7280	0
105	20240110	184800	18735500	7280	7280	7280	7280	0
106	20240110	184700	18735500	7280	7280	7280	7280	0
107	20240110	184600	18735500	7280	7280	7280	7280	0
108	20240110	184500	18735500	7280	7280	7280	7280	0
109	20240110	184400	18735500	7280	7280	7280	7280	0
110	20240110	184300	18735500	7280	7280	7280	7280	0
111	20240110	184200	18735500	7280	7280	7280	7280	0
112	20240110	184100	18735500	7280	7280	7280	7280	0
113	20240110	184000	18735500	7280	7280	7280	7280	0
114	20240110	183900	18735500	7280	7280	7280	7280	0
115	20240110	183800	18735500	7280	7280	7280	7280	0
116	20240110	183700	18735500	7280	7280	7280	7280	0
117	20240110	183600	18735500	7280	7280	7280	7280	0
118	20240110	183500	18735500	7280	7280	7280	7280	0
119	20240110	183400	18735500	7280	7280	7280	7280	0
120	20240110	183300	18735500	7280	7280	7280	7280	0
121	20240110	183200	18735500	7280	7280	7280	7280	0
122	20240110	183100	18735500	7280	7280	7280	7280	5
123	20240110	183000	18735500	7280	7280	7280	7280	0
124	20240110	182900	18735500	7280	7280	7280	7280	0
125	20240110	182800	18735500	7280	7280	7280	7280	0
126	20240110	182700	18735500	7280	7280	7280	7280	0
127	20240110	182600	18735500	7280	7280	7280	7280	0
128	20240110	182500	18735500	7280	7280	7280	7280	0
129	20240110	182400	18735500	7280	7280	7280	7280	0
130	20240110	182300	18735500	7280	7280	7280	7280	0
131	20240110	182200	18735500	7280	7280	7280	7280	0
132	20240110	182100	18735500	7280	7280	7280	7280	0
133	20240110	182000	18735500	7280	7280	7280	7280	0
134	20240110	181900	18735500	7280	7280	7280	7280	0
135	20240110	181800	18735500	7280	7280	7280	7280	0
136	20240110	181700	18735500	7280	7280	7280	7280	0
137	20240110	181600	18735500	7280	7280	7280	7280	0
138	20240110	181500	18735500	7280	7280	7280	7280	0
139	20240110	181400	18735500	7280	7280	7280	7280	0
140	20240110	181300	18735500	7280	7280	7280	7280	0
141	20240110	181200	18735500	7280	7280	7280	7280	0
142	20240110	181100	18735500	7280	7280	7280	7280	0
143	20240110	181000	18735500	7280	7280	7280	7280	0
144	20240110	180900	18735500	7280	7280	7280	7280	0
145	20240110	180800	18735500	7280	7280	7280	7280	0
146	20240110	180700	18735500	7280	7280	7280	7280	0
147	20240110	180600	18735500	7280	7280	7280	7280	0
148	20240110	180500	18735500	7280	7280	7280	7280	0
149	20240110	180400	18735500	7280	7280	7280	7280	0
150	20240110	180300	18735500	7280	7280	7280	7280	0
151	20240110	180200	18735500	7280	7280	7280	7280	0
152	20240110	180100	18735500	7280	7280	7280	7280	5
153	20240110	180000	18735500	7280	7280	7280	7280	0
154	20240110	175900	18735500	7280	7280	7280	7280	0
155	20240110	175800	18735500	7280	7280	7280	7280	0
156	20240110	175700	18735500	7280	7280	7280	7280	0
157	20240110	175600	18735500	7280	7280	7280	7280	0
158	20240110	175500	18735500	7280	7280	7280	7280	0
159	20240110	175400	18735500	7280	7280	7280	7280	0
160	20240110	175300	18735500	7280	7280	7280	7280	0
161	20240110	175200	18735500	7280	7280	7280	7280	0
162	20240110	175100	18735500	7280	7280	7280	7280	0
163	20240110	175000	18735500	7280	7280	7280	7280	0
164	20240110	174900	18735500	7280	7280	7280	7280	0
165	20240110	174800	18735500	7280	7280	7280	7280	0
166	20240110	174700	18735500	7280	7280	7280	7280	0
167	20240110	174600	18735500	7280	7280	7280	7280	0
168	20240110	174500	18735500	7280	7280	7280	7280	0
169	20240110	174400	18735500	7280	7280	7280	7280	0
170	20240110	174300	18735500	7280	7280	7280	7280	0
171	20240110	174200	18735500	7280	7280	7280	7280	0
172	20240110	174100	18735500	7280	7280	7280	7280	0
173	20240110	174000	18735500	7280	7280	7280	7280	0
174	20240110	173900	18735500	7280	7280	7280	7280	0
175	20240110	173800	18735500	7280	7280	7280	7280	0
176	20240110	173700	18735500	7280	7280	7280	7280	0
177	20240110	173600	18735500	7280	7280	7280	7280	0
178	20240110	173500	18735500	7280	7280	7280	7280	0
179	20240110	173400	18735500	7280	7280	7280	7280	0
180	20240110	173300	18735500	7280	7280	7280	7280	0
181	20240110	173200	18735500	7280	7280	7280	7280	0
182	20240110	173100	18735500	7280	7280	7280	7280	5
183	20240110	173000	18735500	7280	7280	7280	7280	0
184	20240110	172900	18735500	7280	7280	7280	7280	0
185	20240110	172800	18735500	7280	7280	7280	7280	0
186	20240110	172700	18735500	7280	7280	7280	7280	0
187	20240110	172600	18735500	7280	7280	7280	7280	0
188	20240110	172500	18735500	7280	7280	7280	7280	0
189	20240110	172400	18735500	7280	7280	7280	7280	0
190	20240110	172300	18735500	7280	7280	7280	7280	0
191	20240110	172200	18735500	7280	7280	7280	7280	0
192	20240110	172100	18735500	7280	7280	7280	7280	0
193	20240110	172000	18735500	7280	7280	7280	7280	0
194	20240110	171900	18735500	7280	7280	7280	7280	0
195	20240110	171800	18735500	7280	7280	7280	7280	0
196	20240110	171700	18735500	7280	7280	7280	7280	0
197	20240110	171600	18735500	7280	7280	7280	7280	0
198	20240110	171500	18735500	7280	7280	7280	7280	0
199	20240110	171400	18735500	7280	7280	7280	7280	0
200	20240110	171300	18735500	7280	7280	7280	7280	0
201	20240110	171200	18735500	7280	7280	7280	7280	0
202	20240110	171100	18735500	7280	7280	7280	7280	0
203	20240110	171000	18735500	7280	7280	7280	7280	0
204	20240110	170900	18735500	7280	7280	7280	7280	0
205	20240110	170800	18735500	7280	7280	7280	7280	0
206	20240110	170700	18735500	7280	7280	7280	7280	0
207	20240110	170600	18735500	7280	7280	7280	7280	0
208	20240110	170500	18735500	7280	7280	7280	7280	0
209	20240110	170400	18735500	7280	7280	7280	7280	0
210	20240110	170300	18735500	7280	7280	7280	7280	0
211	20240110	170200	18735500	7280	7280	7280	7280	0
212	20240110	170100	18735500	7280	7280	7280	7280	5
213	20240110	170000	18735500	7280	7280	7280	7280	0
214	20240110	165900	18735500	7280	7280	7280	7280	0
215	20240110	165800	18735500	7280	7280	7280	7280	0
216	20240110	165700	18735500	7280	7280	7280	7280	0
217	20240110	165600	18735500	7280	7280	7280	7280	0
218	20240110	165500	18735500	7280	7280	7280	7280	0
219	20240110	165400	18735500	7280	7280	7280	7280	0
220	20240110	165300	18735500	7280	7280	7280	7280	0
221	20240110	165200	18735500	7280	7280	7280	7280	0
222	20240110	165100	18735500	7280	7280	7280	7280	0
223	20240110	165000	18735500	7280	7280	7280	7280	0
224	20240110	164900	18735500	7280	7280	7280	7280	0
225	20240110	164800	18735500	7280	7280	7280	7280	0
226	20240110	164700	18735500	7280	7280	7280	7280	0
227	20240110	164600	18735500	7280	7280	7280	7280	0
228	20240110	164500	18735500	7280	7280	7280	7280	0
229	20240110	164400	18735500	7280	7280	7280	7280	0
230	20240110	164300	18735500	7280	7280	7280	7280	0
231	20240110	164200	18735500	7280	7280	7280	7280	0
232	20240110	164100	18735500	7280	7280	7280	7280	0
233	20240110	164000	18735500	7280	7280	7280	7280	0
234	20240110	163900	18735500	7280	7280	7280	7280	0
235	20240110	163800	18735500	7280	7280	7280	7280	0
236	20240110	163700	18735500	7280	7280	7280	7280	0
237	20240110	163600	18735500	7280	7280	7280	7280	0
238	20240110	163500	18735500	7280	7280	7280	7280	0
239	20240110	163400	18735500	7280	7280	7280	7280	0
240	20240110	163300	18735500	7280	7280	7280	7280	0
241	20240110	163200	18735500	7280	7280	7280	7280	0
242	20240110	163100	18735500	7280	7280	7280	7280	5
243	20240110	163000	18735500	7280	7280	7280	7280	0
244	20240110	162900	18735500	7280	7280	7280	7280	0
245	20240110	162800	18735500	7280	7280	7280	7280	0
246	20240110	162700	18735500	7280	7280	7280	7280	0
247	20240110	162600	18735500	7280	7280	7280	7280	0
248	20240110	162500	18735500	7280	7280	7280	7280	0
249	20240110	162400	18735500	7280	7280	7280	7280	0
250	20240110	162300	18735500	7280	7280	7280	7280	0
251	20240110	162200	18735500	7280	7280	7280	7280	0
252	20240110	162100	18735500	7280	7280	7280	7280	0
253	20240110	162000	18735500	7280	7280	7280	7280	0
254	20240110	161900	18735500	7280	7280	7280	7280	0
255	20240110	161800	18735500	7280	7280	7280	7280	0
256	20240110	161700	18735500	7280	7280	7280	7280	0
257	20240110	161600	18735500	7280	7280	7280	7280	0
258	20240110	161500	18735500	7280	7280	7280	7280	0
259	20240110	161400	18735500	7280	7280	7280	7280	0
260	20240110	161300	18735500	7280	7280	7280	7280	0
261	20240110	161200	18735500	7280	7280	7280	7280	0
262	20240110	161100	18735500	7280	7280	7280	7280	0
263	20240110	161000	18735500	7280	7280	7280	7280	0
264	20240110	160900	18735500	7280	7280	7280	7280	0
265	20240110	160800	18735500	7280	7280	7280	7280	0
266	20240110	160700	18735500	7280	7280	7280	7280	0
267	20240110	160600	18735500	7280	7280	7280	7280	0
268	20240110	160500	18735500	7280	7280	7280	7280	0
269	20240110	160400	18735500	7280	7280	7280	7280	0
270	20240110	160300	18735500	7280	7280	7280	7280	0
271	20240110	160200	18735500	7280	7280	7280	7280	0
272	20240110	160100	18735500	7280	7280	7280	7280	5
273	20240110	160000	18735500	7280	7280	7280	7280	0
274	20240110	155900	18735500	7280	7280	7280	7280	0
275	20240110	155800	18735500	7280	7280	7280	7280	0
276	20240110	155700	18735500	7280	7280	7280	7280	0
277	20240110	155600	18735500	7280	7280	7280	7280	0
278	20240110	155500	18735500	7280	7280	7280	7280	0
279	20240110	155400	18735500	7280	7280	7280	7280	0
280	20240110	155300	18735500	7280	7280	7280	7280	0
281	20240110	155200	18735500	7280	7280	7280	7280	0
282	20240110	155100	18735500	7280	7280	7280	7280	0
283	20240110	155000	18735500	7280	7280	7280	7280	0
284	20240110	154900	18735500	7280	7280	7280	7280	0
285	20240110	154800	18735500	7280	7280	7280	7280	0
286	20240110	154700	18735500	7280	7280	7280	7280	0
287	20240110	154600	18735500	7280	7280	7280	7280	0
288	20240110	154500	18735500	7280	7280	7280	7280	0
289	20240110	154400	18735500	7280	7280	7280	7280	0
290	20240110	154300	18735500	7280	7280	7280	7280	0
291	20240110	154200	18735500	7280	7280	7280	7280	0
292	20240110	154100	18735500	7280	7280	7280	7280	0
293	20240110	154000	18735500	7280	7280	7280	7280	0
294	20240110	153900	18735500	7280	7280	7280	7280	0
295	20240110	153800	18735500	7280	7280	7280	7280	0
296	20240110	153700	18735500	7280	7280	7280	7280	0
297	20240110	153600	18735500	7280	7280	7280	7280	0
298	20240110	153500	18735500	7280	7280	7280	7280	0
299	20240110	153400	18735500	7280	7280	7280	7280	0
300	20240110	153300	18735500	7280	7280	7280	7280	0
301	20240110	153200	18735500	7280	7280	7280	7280	0
302	20240110	153100	18735500	7280	7280	7280	7280	5
303	20240110	153000	18735500	7280	7280	7280	7280	0
304	20240110	152900	18735500	7280	7280	7280	7280	0
305	20240110	152800	18735500	7280	7280	7280	7280	0
306	20240110	152700	18735500	7280	7280	7280	7280	0
307	20240110	152600	18735500	7280	7280	7280	7280	0
308	20240110	152500	18735500	7280	7280	7280	7280	0
309	20240110	152400	18735500	7280	7280	7280	7280	0
310	20240110	152300	18735500	7280	7280	7280	7280	0
311	20240110	152200	18735500	7280	7280	7280	7280	0
312	20240110	152100	18735500	7280	7280	7280	7280	0
313	20240110	152000	18735500	7280	7280	7280	7280	0
314	20240110	151900	18735500	7280	7280	7280	7280	0
315	20240110	151800	18735500	7280	7280	7280	7280	0
316	20240110	151700	18735500	7280	7280	7280	7280	0
317	20240110	151600	18735500	7280	7280	7280	7280	0
318	20240110	151500	18735500	7280	7280	7280	7280	0
319	20240110	151400	18735500	7280	7280	7280	7280	0
320	20240110	151300	18735500	7280	7280	7280	7280	0
321	20240110	151200	18735500	7280	7280	7280	7280	0
322	20240110	151100	18735500	7280	7280	7280	7280	0
323	20240110	151000	18735500	7280	7280	7280	7280	0
324	20240110	150900	18735500	7280	7280	7280	7280	0
325	20240110	150800	18735500	7280	7280	7280	7280	0
326	20240110	150700	18735500	7280	7280	7280	7280	0
327	20240110	150600	18735500	7280	7280	7280	7280	0
328	20240110	150500	18735500	7280	7280	7280	7280	0
329	20240110	150400	18735500	7280	7280	7280	7280	0
330	20240110	150300	18735500	7280	7280	7280	7280	0
331	20240110	150200	18735500	7280	7280	7280	7280	0
332	20240110	150100	18735500	7280	7280	7280	7280	0
333	20240110	150000	18735500	7280	7280	7280	7280	0
334	20240110	145900	18735500	7280	7280	7280	7280	0
335	20240110	145800	18735500	7280	7280	7280	7280	0
336	20240110	145700	18735500	7280	7280	7280	7280	0
337	20240110	145600	18735500	7280	7280	7280	7280	0
338	20240110	145500	18735500	7280	7280	7280	7280	0
339	20240110	145400	18735500	7280	7280	7280	7280	0
340	20240110	145300	18735500	7280	7280	7280	7280	0
341	20240110	145200	18735500	7280	7280	7280	7280	0
342	20240110	145100	18735500	7280	7280	7280	7280	0
343	20240110	145000	18735500	7280	7280	7280	7280	0
344	20240110	144900	18735500	7280	7280	7280	7280	0
345	20240110	144800	18735500	7280	7280	7280	7280	0
346	20240110	144700	18735500	7280	7280	7280	7280	0
347	20240110	144600	18735500	7280	7280	7280	7280	0
348	20240110	144500	18735500	7280	7280	7280	7280	0
349	20240110	144400	18735500	7280	7280	7280	7280	0
350	20240110	144300	18735500	7280	7280	7280	7280	0
351	20240110	144200	18735500	7280	7280	7280	7280	0
352	20240110	144100	18735500	7280	7280	7280	7280	0
353	20240110	144000	18735500	7280	7280	7280	7280	0
354	20240110	143900	18735500	7280	7280	7280	7280	0
355	20240110	143800	18735500	7280	7280	7280	7280	0
356	20240110	143700	18735500	7280	7280	7280	7280	0
357	20240110	143600	18735500	7280	7280	7280	7280	0
358	20240110	143500	18735500	7280	7280	7280	7280	0
359	20240110	143400	18735500	7280	7280	7280	7280	0
360	20240110	143300	18735500	7280	7280	7280	7280	0
361	20240110	143200	18735500	7280	7280	7280	7280	0
362	20240110	143100	18735500	7280	7280	7280	7280	0
363	20240110	143000	18735500	7280	7280	7280	7280	0
364	20240110	142900	18735500	7280	7280	7280	7280	0
365	20240110	142800	18735500	7280	7280	7280	7280	0
366	20240110	142700	18735500	7280	7280	7280	7280	0
367	20240110	142600	18735500	7280	7280	7280	7280	0
368	20240110	142500	18735500	7280	7280	7280	7280	0
369	20240110	142400	18735500	7280	7280	7280	7280	0
370	20240110	142300	18735500	7280	7280	7280	7280	0
371	20240110	142200	18735500	7280	7280	7280	7280	0
372	20240110	142100	18735500	7280	7280	7280	7280	0
373	20240110	142000	18735500	7280	7280	7280	7280	0
374	20240110	141900	18735500	7280	7280	7280	7280	0
375	20240110	141800	18735500	7280	7280	7280	7280	0
376	20240110	141700	18735500	7280	7280	7280	7280	0
377	20240110	141600	18735500	7280	7280	7280	7280	0
378	20240110	141500	18735500	7280	7280	7280	7280	0
379	20240110	141400	18735500	7280	7280	7280	7280	0
380	20240110	141300	18735500	7280	7280	7280	7280	0
381	20240110	141200	18735500	7280	7280	7280	7280	0
382	20240110	141100	18735500	7280	7280	7280	7280	0
383	20240110	141000	18735500	7280	7280	7280	7280	0
384	20240110	140900	18735500	7280	7280	7280	7280	0
385	20240110	140800	18735500	7280	7280	7280	7280	0
386	20240110	140700	18735500	7280	7280	7280	7280	0
387	20240110	140600	18735500	7280	7280	7280	7280	0
388	20240110	140500	18735500	7280	7280	7280	7280	0
389	20240110	140400	18735500	7280	7280	7280	7280	0
390	20240110	140300	18735500	7280	7280	7280	7280	0
391	20240110	140200	18735500	7280	7280	7280	7280	0
392	20240110	140100	18735500	7280	7280	7280	7280	0
393	20240110	140000	18735500	7280	7280	7280	7280	0
394	20240110	135900	18735500	7280	7280	7280	7280	0
395	20240110	135800	18735500	7280	7280	7280	7280	0
396	20240110	135700	18735500	7280	7280	7280	7280	0
397	20240110	135600	18735500	7280	7280	7280	7280	0
398	20240110	135500	18735500	7280	7280	7280	7280	0
399	20240110	135400	18735500	7280	7280	7280	7280	0
400	20240110	135300	18735500	7280	7280	7280	7280	0
401	20240110	135200	18735500	7280	7280	7280	7280	0
402	20240110	135100	18735500	7280	7280	7280	7280	0
403	20240110	135000	18735500	7280	7280	7280	7280	0
404	20240110	134900	18735500	7280	7280	7280	7280	0
405	20240110	134800	18735500	7280	7280	7280	7280	0
406	20240110	134700	18735500	7280	7280	7280	7280	0
407	20240110	134600	18735500	7280	7280	7280	7280	0
408	20240110	134500	18735500	7280	7280	7280	7280	0
409	20240110	134400	18735500	7280	7280	7280	7280	0
410	20240110	134300	18735500	7280	7280	7280	7280	0
411	20240110	134200	18735500	7280	7280	7280	7280	0
412	20240110	134100	18735500	7280	7280	7280	7280	0
413	20240110	134000	18735500	7280	7280	7280	7280	0
414	20240110	133900	18735500	7280	7280	7280	7280	0
415	20240110	133800	18735500	7280	7280	7280	7280	0
416	20240110	133700	18735500	7280	7280	7280	7280	0
417	20240110	133600	18735500	7280	7280	7280	7280	0
418	20240110	133500	18735500	7280	7280	7280	7280	0
419	20240110	133400	18735500	7280	7280	7280	7280	0
420	20240110	133300	18735500	7280	7280	7280	7280	0
421	20240110	133200	18735500	7280	7280	7280	7280	0
422	20240110	133100	18735500	7280	7280	7280	7280	0
423	20240110	133000	18735500	7280	7280	7280	7280	0
424	20240110	132900	18735500	7280	7280	7280	7280	0
425	20240110	132800	18735500	7280	7280	7280	7280	0
426	20240110	132700	18735500	7280	7280	7280	7280	0
427	20240110	132600	18735500	7280	7280	7280	7280	0
428	20240110	132500	18735500	7280	7280	7280	7280	0
429	20240110	132400	18735500	7280	7280	7280	7280	0
430	20240110	132300	18735500	7280	7280	7280	7280	0
431	20240110	132200	18735500	7280	7280	7280	7280	0
432	20240110	132100	18735500	7280	7280	7280	7280	0
433	20240110	132000	18735500	7280	7280	7280	7280	0
434	20240110	131900	18735500	7280	7280	7280	7280	0
435	20240110	131800	18735500	7280	7280	7280	7280	0
436	20240110	131700	18735500	7280	7280	7280	7280	0
437	20240110	131600	18735500	7280	7280	7280	7280	5
438	20240110	131500	18699100	7280	7280	7280	7280	0
439	20240110	131400	18699100	7280	7280	7280	7280	0
440	20240110	131300	18699100	7280	7280	7280	7280	250
441	20240110	131200	16879100	7280	7280	7280	7280	0
442	20240110	131100	16879100	7280	7280	7280	7280	134
443	20240110	131000	15903580	7290	7290	7290	7290	0
444	20240110	130900	15903580	7290	7290	7290	7290	0
445	20240110	130800	15903580	7290	7290	7290	7290	0
446	20240110	130700	15903580	7290	7290	7290	7290	0
447	20240110	130600	15903580	7290	7290	7290	7290	0
448	20240110	130500	15903580	7290	7290	7290	7290	0
449	20240110	130400	15903580	7290	7290	7290	7290	0
450	20240110	130300	15903580	7290	7290	7290	7290	0
451	20240110	130200	15903580	7290	7290	7290	7290	0
452	20240110	130100	15903580	7290	7290	7290	7290	0
453	20240110	130000	15903580	7290	7290	7290	7290	1
454	20240110	125900	15896290	7110	7110	7110	7110	0
455	20240110	125800	15896290	7110	7110	7110	7110	1
456	20240110	125700	15889180	7120	7120	7120	7120	1
457	20240110	125600	15882060	7300	7300	7300	7300	0
458	20240110	125500	15882060	7300	7300	7300	7300	0
459	20240110	125400	15882060	7300	7300	7300	7300	0
460	20240110	125300	15882060	7300	7300	7300	7300	0
461	20240110	125200	15882060	7300	7300	7300	7300	0
462	20240110	125100	15882060	7300	7300	7300	7300	0
463	20240110	125000	15882060	7300	7300	7300	7300	0
464	20240110	124900	15882060	7300	7300	7300	7300	0
465	20240110	124800	15882060	7300	7300	7300	7300	0
466	20240110	124700	15882060	7300	7300	7300	7300	0
467	20240110	124600	15882060	7300	7300	7300	7300	0
468	20240110	124500	15882060	7300	7300	7300	7300	0
469	20240110	124400	15882060	7300	7300	7300	7300	0
470	20240110	124300	15882060	7300	7300	7300	7300	0
471	20240110	124200	15882060	7300	7300	7300	7300	0
472	20240110	124100	15882060	7300	7300	7300	7300	0
473	20240110	124000	15882060	7300	7300	7300	7300	0
474	20240110	123900	15882060	7300	7300	7300	7300	0
475	20240110	123800	15882060	7300	7300	7300	7300	0
476	20240110	123700	15882060	7300	7300	7300	7300	0
477	20240110	123600	15882060	7300	7300	7300	7300	0
478	20240110	123500	15882060	7300	7300	7300	7300	0
479	20240110	123400	15882060	7300	7200	7300	7100	1540
480	20240110	123300	4901350	7300	7300	7300	7300	0
481	20240110	123200	4901350	7300	7300	7300	7300	0
482	20240110	123100	4901350	7300	7300	7300	7300	0
483	20240110	123000	4901350	7300	7300	7300	7300	0
484	20240110	122900	4901350	7300	7300	7300	7300	0
485	20240110	122800	4901350	7300	7300	7300	7300	0
486	20240110	122700	4901350	7300	7300	7300	7300	0
487	20240110	122600	4901350	7300	7300	7300	7300	0
488	20240110	122500	4901350	7300	7300	7300	7300	0
489	20240110	122400	4901350	7300	7300	7300	7300	0
490	20240110	122300	4901350	7300	7300	7300	7300	0
491	20240110	122200	4901350	7300	7300	7300	7300	0
492	20240110	122100	4901350	7300	7300	7300	7300	0
493	20240110	122000	4901350	7300	7300	7300	7300	0
494	20240110	121900	4901350	7300	7300	7300	7300	1
495	20240110	121800	4894050	7340	7340	7340	7340	0
496	20240110	121700	4894050	7340	7340	7340	7340	0
497	20240110	121600	4894050	7340	7340	7340	7340	0
498	20240110	121500	4894050	7340	7340	7340	7340	0
499	20240110	121400	4894050	7340	7340	7340	7340	0
500	20240110	121300	4894050	7340	7340	7340	7340	0
501	20240110	121200	4894050	7340	7340	7340	7340	0
502	20240110	121100	4894050	7340	7340	7340	7340	0
503	20240110	121000	4894050	7340	7340	7340	7340	0
504	20240110	120900	4894050	7340	7340	7340	7340	0
505	20240110	120800	4894050	7340	7340	7340	7340	0
506	20240110	120700	4894050	7340	7340	7340	7340	0
507	20240110	120600	4894050	7340	7340	7340	7340	0
508	20240110	120500	4894050	7340	7340	7340	7340	0
509	20240110	120400	4894050	7340	7340	7340	7340	0
510	20240110	120300	4894050	7340	7340	7340	7340	0
511	20240110	120200	4894050	7340	7340	7340	7340	0
512	20240110	120100	4894050	7340	7340	7340	7340	0
513	20240110	120000	4894050	7340	7340	7340	7340	0
514	20240110	115900	4894050	7340	7340	7340	7340	0
515	20240110	115800	4894050	7340	7340	7340	7340	0
516	20240110	115700	4894050	7340	7340	7340	7340	0
517	20240110	115600	4894050	7340	7340	7340	7340	0
518	20240110	115500	4894050	7340	7340	7340	7340	0
519	20240110	115400	4894050	7340	7340	7340	7340	0
520	20240110	115300	4894050	7340	7340	7340	7340	0
521	20240110	115200	4894050	7340	7340	7340	7340	0
522	20240110	115100	4894050	7340	7340	7340	7340	0
523	20240110	115000	4894050	7340	7340	7340	7340	0
524	20240110	114900	4894050	7340	7340	7340	7340	0
525	20240110	114800	4894050	7340	7340	7340	7340	0
526	20240110	114700	4894050	7340	7340	7340	7340	0
527	20240110	114600	4894050	7340	7340	7340	7340	0
528	20240110	114500	4894050	7340	7340	7340	7340	0
529	20240110	114400	4894050	7340	7340	7340	7340	0
530	20240110	114300	4894050	7340	7340	7340	7340	0
531	20240110	114200	4894050	7340	7340	7340	7340	0
532	20240110	114100	4894050	7340	7340	7340	7340	0
533	20240110	114000	4894050	7340	7340	7340	7340	0
534	20240110	113900	4894050	7340	7340	7340	7340	0
535	20240110	113800	4894050	7340	7340	7340	7340	0
536	20240110	113700	4894050	7340	7340	7340	7340	0
537	20240110	113600	4894050	7340	7340	7340	7340	0
538	20240110	113500	4894050	7340	7340	7340	7340	0
539	20240110	113400	4894050	7340	7340	7340	7340	0
540	20240110	113300	4894050	7340	7340	7340	7340	0
541	20240110	113200	4894050	7340	7340	7340	7340	0
542	20240110	113100	4894050	7340	7340	7340	7340	0
543	20240110	113000	4894050	7340	7340	7340	7340	0
544	20240110	112900	4894050	7340	7340	7340	7340	0
545	20240110	112800	4894050	7340	7340	7340	7340	0
546	20240110	112700	4894050	7340	7340	7340	7340	0
547	20240110	112600	4894050	7340	7340	7340	7340	0
548	20240110	112500	4894050	7340	7340	7340	7340	0
549	20240110	112400	4894050	7340	7340	7340	7340	0
550	20240110	112300	4894050	7340	7340	7340	7340	0
551	20240110	112200	4894050	7340	7340	7340	7340	0
552	20240110	112100	4894050	7340	7340	7340	7340	0
553	20240110	112000	4894050	7340	7340	7340	7340	0
554	20240110	111900	4894050	7340	7340	7340	7340	0
555	20240110	111800	4894050	7340	7340	7340	7340	0
556	20240110	111700	4894050	7340	7340	7340	7340	0
557	20240110	111600	4894050	7340	7340	7340	7340	0
558	20240110	111500	4894050	7340	7340	7340	7340	0
559	20240110	111400	4894050	7340	7340	7340	7340	0
560	20240110	111300	4894050	7340	7340	7340	7340	0
561	20240110	111200	4894050	7340	7340	7340	7340	0
562	20240110	111100	4894050	7340	7340	7340	7340	0
563	20240110	111000	4894050	7340	7340	7340	7340	48
564	20240110	110900	4541730	7340	7340	7340	7340	10
565	20240110	110800	4468330	7340	7340	7340	7340	10
566	20240110	110700	4394930	7340	7340	7340	7340	0
567	20240110	110600	4394930	7340	7340	7340	7340	0
568	20240110	110500	4394930	7340	7340	7340	7340	0
569	20240110	110400	4394930	7340	7340	7340	7340	0
570	20240110	110300	4394930	7340	7340	7340	7340	0
571	20240110	110200	4394930	7340	7340	7340	7340	0
572	20240110	110100	4394930	7340	7340	7340	7340	0
573	20240110	110000	4394930	7340	7340	7340	7340	0
574	20240110	105900	4394930	7340	7340	7340	7340	0
575	20240110	105800	4394930	7340	7340	7340	7340	0
576	20240110	105700	4394930	7340	7340	7340	7340	0
577	20240110	105600	4394930	7340	7340	7340	7340	0
578	20240110	105500	4394930	7340	7340	7340	7340	0
579	20240110	105400	4394930	7340	7340	7340	7340	0
580	20240110	105300	4394930	7340	7340	7340	7340	0
581	20240110	105200	4394930	7340	7340	7340	7340	0
582	20240110	105100	4394930	7340	7340	7340	7340	0
583	20240110	105000	4394930	7340	7340	7340	7340	0
584	20240110	104900	4394930	7340	7340	7340	7340	0
585	20240110	104800	4394930	7340	7340	7340	7340	0
586	20240110	104700	4394930	7340	7340	7340	7340	0
587	20240110	104600	4394930	7340	7340	7340	7340	0
588	20240110	104500	4394930	7340	7340	7340	7340	0
589	20240110	104400	4394930	7340	7340	7340	7340	0
590	20240110	104300	4394930	7340	7340	7340	7340	0
591	20240110	104200	4394930	7340	7340	7340	7340	0
592	20240110	104100	4394930	7340	7340	7340	7340	0
593	20240110	104000	4394930	7340	7340	7340	7340	0
594	20240110	103900	4394930	7340	7340	7340	7340	0
595	20240110	103800	4394930	7340	7340	7340	7340	0
596	20240110	103700	4394930	7340	7340	7340	7340	0
597	20240110	103600	4394930	7340	7340	7340	7340	0
598	20240110	103500	4394930	7340	7340	7340	7340	0
599	20240110	103400	4394930	7340	7340	7340	7340	0
600	20240110	103300	4394930	7340	7340	7340	7340	0
601	20240110	103200	4394930	7340	7340	7340	7340	0
602	20240110	103100	4394930	7340	7340	7340	7340	0
603	20240110	103000	4394930	7340	7340	7340	7340	0
604	20240110	102900	4394930	7340	7340	7340	7340	0
605	20240110	102800	4394930	7340	7340	7340	7340	1
606	20240110	102700	4387590	7200	7200	7200	7200	0
607	20240110	102600	4387590	7200	7210	7210	7200	600
608	20240110	102500	66890	7430	7430	7430	7430	0
609	20240110	102400	66890	7430	7430	7430	7430	0
610	20240110	102300	66890	7430	7430	7430	7430	0
611	20240110	102200	66890	7430	7430	7430	7430	0
612	20240110	102100	66890	7430	7430	7430	7430	0
613	20240110	102000	66890	7430	7430	7430	7430	0
614	20240110	101900	66890	7430	7430	7430	7430	0
615	20240110	101800	66890	7430	7430	7430	7430	0
616	20240110	101700	66890	7430	7430	7430	7430	0
617	20240110	101600	66890	7430	7430	7430	7430	0
618	20240110	101500	66890	7430	7430	7430	7430	0
619	20240110	101400	66890	7430	7430	7430	7430	0
620	20240110	101300	66890	7430	7430	7430	7430	0
621	20240110	101200	66890	7430	7430	7430	7430	0
622	20240110	101100	66890	7430	7430	7430	7430	0
623	20240110	101000	66890	7430	7430	7430	7430	0
624	20240110	100900	66890	7430	7430	7430	7430	0
625	20240110	100800	66890	7430	7430	7430	7430	0
626	20240110	100700	66890	7430	7430	7430	7430	0
627	20240110	100600	66890	7430	7430	7430	7430	0
628	20240110	100500	66890	7430	7430	7430	7430	0
629	20240110	100400	66890	7430	7430	7430	7430	0
630	20240110	100300	66890	7430	7430	7430	7430	0
631	20240110	100200	66890	7430	7430	7430	7430	0
632	20240110	100100	66890	7430	7430	7430	7430	0
633	20240110	100000	66890	7430	7430	7430	7430	0
634	20240110	095900	66890	7430	7430	7430	7430	8
635	20240110	095800	7450	7450	7450	7450	7450	0
636	20240110	095700	7450	7450	7450	7450	7450	0
637	20240110	095600	7450	7450	7450	7450	7450	0
638	20240110	095500	7450	7450	7450	7450	7450	0
639	20240110	095400	7450	7450	7450	7450	7450	0
640	20240110	095300	7450	7450	7450	7450	7450	0
641	20240110	095200	7450	7450	7450	7450	7450	0
642	20240110	095100	7450	7450	7450	7450	7450	0
643	20240110	095000	7450	7450	7450	7450	7450	0
644	20240110	094900	7450	7450	7450	7450	7450	0
645	20240110	094800	7450	7450	7450	7450	7450	0
646	20240110	094700	7450	7450	7450	7450	7450	0
647	20240110	094600	7450	7450	7450	7450	7450	0
648	20240110	094500	7450	7450	7450	7450	7450	0
649	20240110	094400	7450	7450	7450	7450	7450	0
650	20240110	094300	7450	7450	7450	7450	7450	0
651	20240110	094200	7450	7450	7450	7450	7450	0
652	20240110	094100	7450	7450	7450	7450	7450	0
653	20240110	094000	7450	7450	7450	7450	7450	0
654	20240110	093900	7450	7450	7450	7450	7450	0
655	20240110	093800	7450	7450	7450	7450	7450	0
656	20240110	093700	7450	7450	7450	7450	7450	0
657	20240110	093600	7450	7450	7450	7450	7450	1
658	20240110	093500	0	7340	7340	7340	7340	0
659	20240110	093400	0	7340	7340	7340	7340	0
660	20240110	093300	0	7340	7340	7340	7340	0
661	20240110	093200	0	7340	7340	7340	7340	0
662	20240110	093100	0	7340	7340	7340	7340	0
663	20240110	093000	0	7340	7340	7340	7340	0
664	20240110	092900	0	7340	7340	7340	7340	0
665	20240110	092800	0	7340	7340	7340	7340	0
666	20240110	092700	0	7340	7340	7340	7340	0
667	20240110	092600	0	7340	7340	7340	7340	0
668	20240110	092500	0	7340	7340	7340	7340	0
669	20240110	092400	0	7340	7340	7340	7340	0
670	20240110	092300	0	7340	7340	7340	7340	0
671	20240110	092200	0	7340	7340	7340	7340	0
672	20240110	092100	0	7340	7340	7340	7340	0
673	20240110	092000	0	7340	7340	7340	7340	0
674	20240110	091900	0	7340	7340	7340	7340	0
675	20240110	091800	0	7340	7340	7340	7340	0
676	20240110	091700	0	7340	7340	7340	7340	0
677	20240110	091600	0	7340	7340	7340	7340	0
678	20240110	091500	0	7340	7340	7340	7340	0
679	20240110	091400	0	7340	7340	7340	7340	0
680	20240110	091300	0	7340	7340	7340	7340	0
681	20240110	091200	0	7340	7340	7340	7340	0
682	20240110	091100	0	7340	7340	7340	7340	0
683	20240110	091000	0	7340	7340	7340	7340	0
684	20240110	090900	0	7340	7340	7340	7340	0
685	20240110	090800	0	7340	7340	7340	7340	0
686	20240110	090700	0	7340	7340	7340	7340	0
687	20240110	090600	0	7340	7340	7340	7340	0
688	20240110	090500	0	7340	7340	7340	7340	0
689	20240110	090400	0	7340	7340	7340	7340	0
690	20240110	090300	0	7340	7340	7340	7340	0
691	20240110	090200	0	7340	7340	7340	7340	0
692	20240110	090100	0	7340	7340	7340	7340	0
693	20240110	090000	0	7340	7340	7340	7340	0