KissMeData/406760/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	213100	3024380	2090	2090	2090	2090	22
3	20240105	213000	3024380	2090	2090	2090	2090	0
4	20240105	212900	3024380	2090	2090	2090	2090	0
5	20240105	212800	3024380	2090	2090	2090	2090	0
6	20240105	212700	3024380	2090	2090	2090	2090	0
7	20240105	212600	3024380	2090	2090	2090	2090	0
8	20240105	212500	3024380	2090	2090	2090	2090	0
9	20240105	212400	3024380	2090	2090	2090	2090	0
10	20240105	212300	3024380	2090	2090	2090	2090	0
11	20240105	212200	3024380	2090	2090	2090	2090	0
12	20240105	212100	3024380	2090	2090	2090	2090	0
13	20240105	212000	3024380	2090	2090	2090	2090	0
14	20240105	211900	3024380	2090	2090	2090	2090	0
15	20240105	211800	3024380	2090	2090	2090	2090	0
16	20240105	211700	3024380	2090	2090	2090	2090	0
17	20240105	211600	3024380	2090	2090	2090	2090	0
18	20240105	211500	3024380	2090	2090	2090	2090	0
19	20240105	211400	3024380	2090	2090	2090	2090	0
20	20240105	211300	3024380	2090	2090	2090	2090	0
21	20240105	211200	3024380	2090	2090	2090	2090	0
22	20240105	211100	3024380	2090	2090	2090	2090	0
23	20240105	211000	3024380	2090	2090	2090	2090	0
24	20240105	210900	3024380	2090	2090	2090	2090	0
25	20240105	210800	3024380	2090	2090	2090	2090	0
26	20240105	210700	3024380	2090	2090	2090	2090	0
27	20240105	210600	3024380	2090	2090	2090	2090	0
28	20240105	210500	3024380	2090	2090	2090	2090	0
29	20240105	210400	3024380	2090	2090	2090	2090	0
30	20240105	210300	3024380	2090	2090	2090	2090	0
31	20240105	210200	3024380	2090	2090	2090	2090	0
32	20240105	210100	3024380	2090	2090	2090	2090	22
33	20240105	210000	3024380	2090	2090	2090	2090	0
34	20240105	205900	3024380	2090	2090	2090	2090	0
35	20240105	205800	3024380	2090	2090	2090	2090	0
36	20240105	205700	3024380	2090	2090	2090	2090	0
37	20240105	205600	3024380	2090	2090	2090	2090	0
38	20240105	205500	3024380	2090	2090	2090	2090	0
39	20240105	205400	3024380	2090	2090	2090	2090	0
40	20240105	205300	3024380	2090	2090	2090	2090	0
41	20240105	205200	3024380	2090	2090	2090	2090	0
42	20240105	205100	3024380	2090	2090	2090	2090	0
43	20240105	205000	3024380	2090	2090	2090	2090	0
44	20240105	204900	3024380	2090	2090	2090	2090	0
45	20240105	204800	3024380	2090	2090	2090	2090	0
46	20240105	204700	3024380	2090	2090	2090	2090	0
47	20240105	204600	3024380	2090	2090	2090	2090	0
48	20240105	204500	3024380	2090	2090	2090	2090	0
49	20240105	204400	3024380	2090	2090	2090	2090	0
50	20240105	204300	3024380	2090	2090	2090	2090	0
51	20240105	204200	3024380	2090	2090	2090	2090	0
52	20240105	204100	3024380	2090	2090	2090	2090	0
53	20240105	204000	3024380	2090	2090	2090	2090	0
54	20240105	203900	3024380	2090	2090	2090	2090	0
55	20240105	203800	3024380	2090	2090	2090	2090	0
56	20240105	203700	3024380	2090	2090	2090	2090	0
57	20240105	203600	3024380	2090	2090	2090	2090	0
58	20240105	203500	3024380	2090	2090	2090	2090	0
59	20240105	203400	3024380	2090	2090	2090	2090	0
60	20240105	203300	3024380	2090	2090	2090	2090	0
61	20240105	203200	3024380	2090	2090	2090	2090	0
62	20240105	203100	3024380	2090	2090	2090	2090	22
63	20240105	203000	3024380	2090	2090	2090	2090	0
64	20240105	202900	3024380	2090	2090	2090	2090	0
65	20240105	202800	3024380	2090	2090	2090	2090	0
66	20240105	202700	3024380	2090	2090	2090	2090	0
67	20240105	202600	3024380	2090	2090	2090	2090	0
68	20240105	202500	3024380	2090	2090	2090	2090	0
69	20240105	202400	3024380	2090	2090	2090	2090	0
70	20240105	202300	3024380	2090	2090	2090	2090	0
71	20240105	202200	3024380	2090	2090	2090	2090	0
72	20240105	202100	3024380	2090	2090	2090	2090	0
73	20240105	202000	3024380	2090	2090	2090	2090	0
74	20240105	201900	3024380	2090	2090	2090	2090	0
75	20240105	201800	3024380	2090	2090	2090	2090	0
76	20240105	201700	3024380	2090	2090	2090	2090	0
77	20240105	201600	3024380	2090	2090	2090	2090	0
78	20240105	201500	3024380	2090	2090	2090	2090	0
79	20240105	201400	3024380	2090	2090	2090	2090	0
80	20240105	201300	3024380	2090	2090	2090	2090	0
81	20240105	201200	3024380	2090	2090	2090	2090	0
82	20240105	201100	3024380	2090	2090	2090	2090	0
83	20240105	201000	3024380	2090	2090	2090	2090	0
84	20240105	200900	3024380	2090	2090	2090	2090	0
85	20240105	200800	3024380	2090	2090	2090	2090	0
86	20240105	200700	3024380	2090	2090	2090	2090	0
87	20240105	200600	3024380	2090	2090	2090	2090	0
88	20240105	200500	3024380	2090	2090	2090	2090	0
89	20240105	200400	3024380	2090	2090	2090	2090	0
90	20240105	200300	3024380	2090	2090	2090	2090	0
91	20240105	200200	3024380	2090	2090	2090	2090	0
92	20240105	200100	3024380	2090	2090	2090	2090	22
93	20240105	200000	3024380	2090	2090	2090	2090	0
94	20240105	195900	3024380	2090	2090	2090	2090	0
95	20240105	195800	3024380	2090	2090	2090	2090	0
96	20240105	195700	3024380	2090	2090	2090	2090	0
97	20240105	195600	3024380	2090	2090	2090	2090	0
98	20240105	195500	3024380	2090	2090	2090	2090	0
99	20240105	195400	3024380	2090	2090	2090	2090	0
100	20240105	195300	3024380	2090	2090	2090	2090	0
101	20240105	195200	3024380	2090	2090	2090	2090	0
102	20240105	195100	3024380	2090	2090	2090	2090	0
103	20240105	195000	3024380	2090	2090	2090	2090	0
104	20240105	194900	3024380	2090	2090	2090	2090	0
105	20240105	194800	3024380	2090	2090	2090	2090	0
106	20240105	194700	3024380	2090	2090	2090	2090	0
107	20240105	194600	3024380	2090	2090	2090	2090	0
108	20240105	194500	3024380	2090	2090	2090	2090	0
109	20240105	194400	3024380	2090	2090	2090	2090	0
110	20240105	194300	3024380	2090	2090	2090	2090	0
111	20240105	194200	3024380	2090	2090	2090	2090	0
112	20240105	194100	3024380	2090	2090	2090	2090	0
113	20240105	194000	3024380	2090	2090	2090	2090	0
114	20240105	193900	3024380	2090	2090	2090	2090	0
115	20240105	193800	3024380	2090	2090	2090	2090	0
116	20240105	193700	3024380	2090	2090	2090	2090	0
117	20240105	193600	3024380	2090	2090	2090	2090	0
118	20240105	193500	3024380	2090	2090	2090	2090	0
119	20240105	193400	3024380	2090	2090	2090	2090	0
120	20240105	193300	3024380	2090	2090	2090	2090	0
121	20240105	193200	3024380	2090	2090	2090	2090	0
122	20240105	193100	3024380	2090	2090	2090	2090	22
123	20240105	193000	3024380	2090	2090	2090	2090	0
124	20240105	192900	3024380	2090	2090	2090	2090	0
125	20240105	192800	3024380	2090	2090	2090	2090	0
126	20240105	192700	3024380	2090	2090	2090	2090	0
127	20240105	192600	3024380	2090	2090	2090	2090	0
128	20240105	192500	3024380	2090	2090	2090	2090	0
129	20240105	192400	3024380	2090	2090	2090	2090	0
130	20240105	192300	3024380	2090	2090	2090	2090	0
131	20240105	192200	3024380	2090	2090	2090	2090	0
132	20240105	192100	3024380	2090	2090	2090	2090	0
133	20240105	192000	3024380	2090	2090	2090	2090	0
134	20240105	191900	3024380	2090	2090	2090	2090	0
135	20240105	191800	3024380	2090	2090	2090	2090	0
136	20240105	191700	3024380	2090	2090	2090	2090	0
137	20240105	191600	3024380	2090	2090	2090	2090	0
138	20240105	191500	3024380	2090	2090	2090	2090	0
139	20240105	191400	3024380	2090	2090	2090	2090	0
140	20240105	191300	3024380	2090	2090	2090	2090	0
141	20240105	191200	3024380	2090	2090	2090	2090	0
142	20240105	191100	3024380	2090	2090	2090	2090	0
143	20240105	191000	3024380	2090	2090	2090	2090	0
144	20240105	190900	3024380	2090	2090	2090	2090	0
145	20240105	190800	3024380	2090	2090	2090	2090	0
146	20240105	190700	3024380	2090	2090	2090	2090	0
147	20240105	190600	3024380	2090	2090	2090	2090	0
148	20240105	190500	3024380	2090	2090	2090	2090	0
149	20240105	190400	3024380	2090	2090	2090	2090	0
150	20240105	190300	3024380	2090	2090	2090	2090	0
151	20240105	190200	3024380	2090	2090	2090	2090	0
152	20240105	190100	3024380	2090	2090	2090	2090	22
153	20240105	190000	3024380	2090	2090	2090	2090	0
154	20240105	185900	3024380	2090	2090	2090	2090	0
155	20240105	185800	3024380	2090	2090	2090	2090	0
156	20240105	185700	3024380	2090	2090	2090	2090	0
157	20240105	185600	3024380	2090	2090	2090	2090	0
158	20240105	185500	3024380	2090	2090	2090	2090	0
159	20240105	185400	3024380	2090	2090	2090	2090	0
160	20240105	185300	3024380	2090	2090	2090	2090	0
161	20240105	185200	3024380	2090	2090	2090	2090	0
162	20240105	185100	3024380	2090	2090	2090	2090	0
163	20240105	185000	3024380	2090	2090	2090	2090	0
164	20240105	184900	3024380	2090	2090	2090	2090	0
165	20240105	184800	3024380	2090	2090	2090	2090	0
166	20240105	184700	3024380	2090	2090	2090	2090	0
167	20240105	184600	3024380	2090	2090	2090	2090	0
168	20240105	184500	3024380	2090	2090	2090	2090	0
169	20240105	184400	3024380	2090	2090	2090	2090	0
170	20240105	184300	3024380	2090	2090	2090	2090	0
171	20240105	184200	3024380	2090	2090	2090	2090	0
172	20240105	184100	3024380	2090	2090	2090	2090	0
173	20240105	184000	3024380	2090	2090	2090	2090	0
174	20240105	183900	3024380	2090	2090	2090	2090	0
175	20240105	183800	3024380	2090	2090	2090	2090	0
176	20240105	183700	3024380	2090	2090	2090	2090	0
177	20240105	183600	3024380	2090	2090	2090	2090	0
178	20240105	183500	3024380	2090	2090	2090	2090	0
179	20240105	183400	3024380	2090	2090	2090	2090	0
180	20240105	183300	3024380	2090	2090	2090	2090	0
181	20240105	183200	3024380	2090	2090	2090	2090	0
182	20240105	183100	3024380	2090	2090	2090	2090	22
183	20240105	183000	3024380	2090	2090	2090	2090	0
184	20240105	182900	3024380	2090	2090	2090	2090	0
185	20240105	182800	3024380	2090	2090	2090	2090	0
186	20240105	182700	3024380	2090	2090	2090	2090	0
187	20240105	182600	3024380	2090	2090	2090	2090	0
188	20240105	182500	3024380	2090	2090	2090	2090	0
189	20240105	182400	3024380	2090	2090	2090	2090	0
190	20240105	182300	3024380	2090	2090	2090	2090	0
191	20240105	182200	3024380	2090	2090	2090	2090	0
192	20240105	182100	3024380	2090	2090	2090	2090	0
193	20240105	182000	3024380	2090	2090	2090	2090	0
194	20240105	181900	3024380	2090	2090	2090	2090	0
195	20240105	181800	3024380	2090	2090	2090	2090	0
196	20240105	181700	3024380	2090	2090	2090	2090	0
197	20240105	181600	3024380	2090	2090	2090	2090	0
198	20240105	181500	3024380	2090	2090	2090	2090	0
199	20240105	181400	3024380	2090	2090	2090	2090	0
200	20240105	181300	3024380	2090	2090	2090	2090	0
201	20240105	181200	3024380	2090	2090	2090	2090	0
202	20240105	181100	3024380	2090	2090	2090	2090	0
203	20240105	181000	3024380	2090	2090	2090	2090	0
204	20240105	180900	3024380	2090	2090	2090	2090	0
205	20240105	180800	3024380	2090	2090	2090	2090	0
206	20240105	180700	3024380	2090	2090	2090	2090	0
207	20240105	180600	3024380	2090	2090	2090	2090	0
208	20240105	180500	3024380	2090	2090	2090	2090	0
209	20240105	180400	3024380	2090	2090	2090	2090	0
210	20240105	180300	3024380	2090	2090	2090	2090	0
211	20240105	180200	3024380	2090	2090	2090	2090	0
212	20240105	180100	3024380	2090	2090	2090	2090	22
213	20240105	180000	3024380	2090	2090	2090	2090	0
214	20240105	175900	3024380	2090	2090	2090	2090	0
215	20240105	175800	3024380	2090	2090	2090	2090	0
216	20240105	175700	3024380	2090	2090	2090	2090	0
217	20240105	175600	3024380	2090	2090	2090	2090	0
218	20240105	175500	3024380	2090	2090	2090	2090	0
219	20240105	175400	3024380	2090	2090	2090	2090	0
220	20240105	175300	3024380	2090	2090	2090	2090	0
221	20240105	175200	3024380	2090	2090	2090	2090	0
222	20240105	175100	3024380	2090	2090	2090	2090	0
223	20240105	175000	3024380	2090	2090	2090	2090	0
224	20240105	174900	3024380	2090	2090	2090	2090	0
225	20240105	174800	3024380	2090	2090	2090	2090	0
226	20240105	174700	3024380	2090	2090	2090	2090	0
227	20240105	174600	3024380	2090	2090	2090	2090	0
228	20240105	174500	3024380	2090	2090	2090	2090	0
229	20240105	174400	3024380	2090	2090	2090	2090	0
230	20240105	174300	3024380	2090	2090	2090	2090	0
231	20240105	174200	3024380	2090	2090	2090	2090	0
232	20240105	174100	3024380	2090	2090	2090	2090	0
233	20240105	174000	3024380	2090	2090	2090	2090	0
234	20240105	173900	3024380	2090	2090	2090	2090	0
235	20240105	173800	3024380	2090	2090	2090	2090	0
236	20240105	173700	3024380	2090	2090	2090	2090	0
237	20240105	173600	3024380	2090	2090	2090	2090	0
238	20240105	173500	3024380	2090	2090	2090	2090	0
239	20240105	173400	3024380	2090	2090	2090	2090	0
240	20240105	173300	3024380	2090	2090	2090	2090	0
241	20240105	173200	3024380	2090	2090	2090	2090	0
242	20240105	173100	3024380	2090	2090	2090	2090	22
243	20240105	173000	3024380	2090	2090	2090	2090	0
244	20240105	172900	3024380	2090	2090	2090	2090	0
245	20240105	172800	3024380	2090	2090	2090	2090	0
246	20240105	172700	3024380	2090	2090	2090	2090	0
247	20240105	172600	3024380	2090	2090	2090	2090	0
248	20240105	172500	3024380	2090	2090	2090	2090	0
249	20240105	172400	3024380	2090	2090	2090	2090	0
250	20240105	172300	3024380	2090	2090	2090	2090	0
251	20240105	172200	3024380	2090	2090	2090	2090	0
252	20240105	172100	3024380	2090	2090	2090	2090	0
253	20240105	172000	3024380	2090	2090	2090	2090	0
254	20240105	171900	3024380	2090	2090	2090	2090	0
255	20240105	171800	3024380	2090	2090	2090	2090	0
256	20240105	171700	3024380	2090	2090	2090	2090	0
257	20240105	171600	3024380	2090	2090	2090	2090	0
258	20240105	171500	3024380	2090	2090	2090	2090	0
259	20240105	171400	3024380	2090	2090	2090	2090	0
260	20240105	171300	3024380	2090	2090	2090	2090	0
261	20240105	171200	3024380	2090	2090	2090	2090	0
262	20240105	171100	3024380	2090	2090	2090	2090	0
263	20240105	171000	3024380	2090	2090	2090	2090	0
264	20240105	170900	3024380	2090	2090	2090	2090	0
265	20240105	170800	3024380	2090	2090	2090	2090	0
266	20240105	170700	3024380	2090	2090	2090	2090	0
267	20240105	170600	3024380	2090	2090	2090	2090	0
268	20240105	170500	3024380	2090	2090	2090	2090	0
269	20240105	170400	3024380	2090	2090	2090	2090	0
270	20240105	170300	3024380	2090	2090	2090	2090	0
271	20240105	170200	3024380	2090	2090	2090	2090	0
272	20240105	170100	3024380	2090	2090	2090	2090	22
273	20240105	170000	3024380	2090	2090	2090	2090	0
274	20240105	165900	3024380	2090	2090	2090	2090	0
275	20240105	165800	3024380	2090	2090	2090	2090	0
276	20240105	165700	3024380	2090	2090	2090	2090	0
277	20240105	165600	3024380	2090	2090	2090	2090	0
278	20240105	165500	3024380	2090	2090	2090	2090	0
279	20240105	165400	3024380	2090	2090	2090	2090	0
280	20240105	165300	3024380	2090	2090	2090	2090	0
281	20240105	165200	3024380	2090	2090	2090	2090	0
282	20240105	165100	3024380	2090	2090	2090	2090	0
283	20240105	165000	3024380	2090	2090	2090	2090	0
284	20240105	164900	3024380	2090	2090	2090	2090	0
285	20240105	164800	3024380	2090	2090	2090	2090	0
286	20240105	164700	3024380	2090	2090	2090	2090	0
287	20240105	164600	3024380	2090	2090	2090	2090	0
288	20240105	164500	3024380	2090	2090	2090	2090	0
289	20240105	164400	3024380	2090	2090	2090	2090	0
290	20240105	164300	3024380	2090	2090	2090	2090	0
291	20240105	164200	3024380	2090	2090	2090	2090	0
292	20240105	164100	3024380	2090	2090	2090	2090	0
293	20240105	164000	3024380	2090	2090	2090	2090	0
294	20240105	163900	3024380	2090	2090	2090	2090	0
295	20240105	163800	3024380	2090	2090	2090	2090	0
296	20240105	163700	3024380	2090	2090	2090	2090	0
297	20240105	163600	3024380	2090	2090	2090	2090	0
298	20240105	163500	3024380	2090	2090	2090	2090	0
299	20240105	163400	3024380	2090	2090	2090	2090	0
300	20240105	163300	3024380	2090	2090	2090	2090	0
301	20240105	163200	3024380	2090	2090	2090	2090	0
302	20240105	163100	3024380	2090	2090	2090	2090	22
303	20240105	163000	3024380	2090	2090	2090	2090	0
304	20240105	162900	3024380	2090	2090	2090	2090	0
305	20240105	162800	3024380	2090	2090	2090	2090	0
306	20240105	162700	3024380	2090	2090	2090	2090	0
307	20240105	162600	3024380	2090	2090	2090	2090	0
308	20240105	162500	3024380	2090	2090	2090	2090	0
309	20240105	162400	3024380	2090	2090	2090	2090	0
310	20240105	162300	3024380	2090	2090	2090	2090	0
311	20240105	162200	3024380	2090	2090	2090	2090	0
312	20240105	162100	3024380	2090	2090	2090	2090	0
313	20240105	162000	3024380	2090	2090	2090	2090	0
314	20240105	161900	3024380	2090	2090	2090	2090	0
315	20240105	161800	3024380	2090	2090	2090	2090	0
316	20240105	161700	3024380	2090	2090	2090	2090	0
317	20240105	161600	3024380	2090	2090	2090	2090	0
318	20240105	161500	3024380	2090	2090	2090	2090	0
319	20240105	161400	3024380	2090	2090	2090	2090	0
320	20240105	161300	3024380	2090	2090	2090	2090	0
321	20240105	161200	3024380	2090	2090	2090	2090	0
322	20240105	161100	3024380	2090	2090	2090	2090	0
323	20240105	161000	3024380	2090	2090	2090	2090	0
324	20240105	160900	3024380	2090	2090	2090	2090	0
325	20240105	160800	3024380	2090	2090	2090	2090	0
326	20240105	160700	3024380	2090	2090	2090	2090	0
327	20240105	160600	3024380	2090	2090	2090	2090	0
328	20240105	160500	3024380	2090	2090	2090	2090	0
329	20240105	160400	3024380	2090	2090	2090	2090	0
330	20240105	160300	3024380	2090	2090	2090	2090	0
331	20240105	160200	3024380	2090	2090	2090	2090	0
332	20240105	160100	3024380	2090	2090	2090	2090	22
333	20240105	160000	3024380	2090	2090	2090	2090	0
334	20240105	155900	3024380	2090	2090	2090	2090	0
335	20240105	155800	3024380	2090	2090	2090	2090	0
336	20240105	155700	3024380	2090	2090	2090	2090	0
337	20240105	155600	3024380	2090	2090	2090	2090	0
338	20240105	155500	3024380	2090	2090	2090	2090	0
339	20240105	155400	3024380	2090	2090	2090	2090	0
340	20240105	155300	3024380	2090	2090	2090	2090	0
341	20240105	155200	3024380	2090	2090	2090	2090	0
342	20240105	155100	3024380	2090	2090	2090	2090	0
343	20240105	155000	3024380	2090	2090	2090	2090	0
344	20240105	154900	3024380	2090	2090	2090	2090	0
345	20240105	154800	3024380	2090	2090	2090	2090	0
346	20240105	154700	3024380	2090	2090	2090	2090	0
347	20240105	154600	3024380	2090	2090	2090	2090	0
348	20240105	154500	3024380	2090	2090	2090	2090	0
349	20240105	154400	3024380	2090	2090	2090	2090	0
350	20240105	154300	3024380	2090	2090	2090	2090	0
351	20240105	154200	3024380	2090	2090	2090	2090	0
352	20240105	154100	3024380	2090	2090	2090	2090	0
353	20240105	154000	3024380	2090	2090	2090	2090	0
354	20240105	153900	3024380	2090	2090	2090	2090	0
355	20240105	153800	3024380	2090	2090	2090	2090	0
356	20240105	153700	3024380	2090	2090	2090	2090	0
357	20240105	153600	3024380	2090	2090	2090	2090	0
358	20240105	153500	3024380	2090	2090	2090	2090	0
359	20240105	153400	3024380	2090	2090	2090	2090	0
360	20240105	153300	3024380	2090	2090	2090	2090	0
361	20240105	153200	3024380	2090	2090	2090	2090	0
362	20240105	153100	3024380	2090	2090	2090	2090	22
363	20240105	153000	3024380	2090	2090	2090	2090	22
364	20240105	152900	2978400	2090	2090	2090	2090	0
365	20240105	152800	2978400	2090	2090	2090	2090	0
366	20240105	152700	2978400	2090	2090	2090	2090	0
367	20240105	152600	2978400	2090	2090	2090	2090	0
368	20240105	152500	2978400	2090	2090	2090	2090	0
369	20240105	152400	2978400	2090	2090	2090	2090	0
370	20240105	152300	2978400	2090	2090	2090	2090	0
371	20240105	152200	2978400	2090	2090	2090	2090	0
372	20240105	152100	2978400	2090	2090	2090	2090	0
373	20240105	152000	2978400	2090	2090	2090	2090	0
374	20240105	151900	2978400	2090	2090	2090	2090	0
375	20240105	151800	2978400	2090	2090	2090	2090	0
376	20240105	151700	2978400	2090	2090	2090	2090	0
377	20240105	151600	2978400	2090	2090	2090	2090	0
378	20240105	151500	2978400	2090	2090	2090	2090	0
379	20240105	151400	2978400	2090	2090	2090	2090	0
380	20240105	151300	2978400	2090	2090	2090	2090	0
381	20240105	151200	2978400	2090	2090	2090	2090	0
382	20240105	151100	2978400	2090	2090	2090	2090	0
383	20240105	151000	2978400	2090	2090	2090	2090	0
384	20240105	150900	2978400	2090	2090	2090	2090	0
385	20240105	150800	2978400	2090	2090	2090	2090	0
386	20240105	150700	2978400	2090	2090	2090	2090	0
387	20240105	150600	2978400	2090	2090	2090	2090	0
388	20240105	150500	2978400	2090	2090	2090	2090	0
389	20240105	150400	2978400	2090	2090	2090	2090	0
390	20240105	150300	2978400	2090	2090	2090	2090	0
391	20240105	150200	2978400	2090	2090	2090	2090	0
392	20240105	150100	2978400	2090	2090	2090	2090	0
393	20240105	150000	2978400	2090	2090	2090	2090	0
394	20240105	145900	2978400	2090	2090	2090	2090	0
395	20240105	145800	2978400	2090	2090	2090	2090	0
396	20240105	145700	2978400	2090	2090	2090	2090	0
397	20240105	145600	2978400	2090	2090	2090	2090	0
398	20240105	145500	2978400	2090	2090	2090	2090	0
399	20240105	145400	2978400	2090	2090	2090	2090	0
400	20240105	145300	2978400	2090	2090	2090	2090	0
401	20240105	145200	2978400	2090	2090	2090	2090	0
402	20240105	145100	2978400	2090	2090	2090	2090	0
403	20240105	145000	2978400	2090	2090	2090	2090	0
404	20240105	144900	2978400	2090	2090	2090	2090	0
405	20240105	144800	2978400	2090	2090	2090	2090	0
406	20240105	144700	2978400	2090	2090	2090	2090	0
407	20240105	144600	2978400	2090	2090	2090	2090	0
408	20240105	144500	2978400	2090	2090	2090	2090	0
409	20240105	144400	2978400	2090	2090	2090	2090	0
410	20240105	144300	2978400	2090	2090	2090	2090	0
411	20240105	144200	2978400	2090	2090	2090	2090	0
412	20240105	144100	2978400	2090	2090	2090	2090	0
413	20240105	144000	2978400	2090	2090	2090	2090	0
414	20240105	143900	2978400	2090	2090	2090	2090	0
415	20240105	143800	2978400	2090	2090	2090	2090	0
416	20240105	143700	2978400	2090	2090	2090	2090	0
417	20240105	143600	2978400	2090	2090	2090	2090	0
418	20240105	143500	2978400	2090	2090	2090	2090	0
419	20240105	143400	2978400	2090	2090	2090	2090	0
420	20240105	143300	2978400	2090	2090	2090	2090	0
421	20240105	143200	2978400	2090	2090	2090	2090	0
422	20240105	143100	2978400	2090	2090	2090	2090	0
423	20240105	143000	2978400	2090	2090	2090	2090	0
424	20240105	142900	2978400	2090	2090	2090	2090	0
425	20240105	142800	2978400	2090	2090	2090	2090	0
426	20240105	142700	2978400	2090	2090	2090	2090	0
427	20240105	142600	2978400	2090	2090	2090	2090	0
428	20240105	142500	2978400	2090	2090	2090	2090	0
429	20240105	142400	2978400	2090	2090	2090	2090	0
430	20240105	142300	2978400	2090	2090	2090	2090	0
431	20240105	142200	2978400	2090	2090	2090	2090	0
432	20240105	142100	2978400	2090	2090	2090	2090	0
433	20240105	142000	2978400	2090	2090	2090	2090	0
434	20240105	141900	2978400	2090	2090	2090	2090	0
435	20240105	141800	2978400	2090	2090	2090	2090	0
436	20240105	141700	2978400	2090	2090	2090	2090	0
437	20240105	141600	2978400	2090	2090	2090	2090	0
438	20240105	141500	2978400	2090	2090	2090	2090	0
439	20240105	141400	2978400	2090	2090	2090	2090	0
440	20240105	141300	2978400	2090	2090	2090	2090	0
441	20240105	141200	2978400	2090	2090	2090	2090	0
442	20240105	141100	2978400	2090	2090	2090	2090	0
443	20240105	141000	2978400	2090	2090	2090	2090	0
444	20240105	140900	2978400	2090	2090	2090	2090	0
445	20240105	140800	2978400	2090	2090	2090	2090	0
446	20240105	140700	2978400	2090	2090	2090	2090	0
447	20240105	140600	2978400	2090	2090	2090	2090	0
448	20240105	140500	2978400	2090	2090	2090	2090	0
449	20240105	140400	2978400	2090	2090	2090	2090	0
450	20240105	140300	2978400	2090	2090	2090	2090	0
451	20240105	140200	2978400	2090	2090	2090	2090	0
452	20240105	140100	2978400	2090	2090	2090	2090	0
453	20240105	140000	2978400	2090	2090	2090	2090	0
454	20240105	135900	2978400	2090	2090	2090	2090	0
455	20240105	135800	2978400	2090	2090	2090	2090	0
456	20240105	135700	2978400	2090	2090	2090	2090	0
457	20240105	135600	2978400	2090	2090	2090	2090	0
458	20240105	135500	2978400	2090	2090	2090	2090	0
459	20240105	135400	2978400	2090	2090	2090	2090	0
460	20240105	135300	2978400	2090	2090	2090	2090	0
461	20240105	135200	2978400	2090	2090	2090	2090	0
462	20240105	135100	2978400	2090	2090	2090	2090	0
463	20240105	135000	2978400	2090	2090	2090	2090	0
464	20240105	134900	2978400	2090	2090	2090	2090	0
465	20240105	134800	2978400	2090	2090	2090	2090	0
466	20240105	134700	2978400	2090	2090	2090	2090	0
467	20240105	134600	2978400	2090	2090	2090	2090	0
468	20240105	134500	2978400	2090	2090	2090	2090	0
469	20240105	134400	2978400	2090	2090	2090	2090	0
470	20240105	134300	2978400	2090	2090	2090	2090	0
471	20240105	134200	2978400	2090	2090	2090	2090	0
472	20240105	134100	2978400	2090	2090	2090	2090	0
473	20240105	134000	2978400	2090	2090	2090	2090	0
474	20240105	133900	2978400	2090	2090	2090	2090	0
475	20240105	133800	2978400	2090	2090	2090	2090	0
476	20240105	133700	2978400	2090	2090	2090	2090	0
477	20240105	133600	2978400	2090	2090	2090	2090	0
478	20240105	133500	2978400	2090	2090	2090	2090	0
479	20240105	133400	2978400	2090	2090	2090	2090	0
480	20240105	133300	2978400	2090	2090	2090	2090	0
481	20240105	133200	2978400	2090	2090	2090	2090	0
482	20240105	133100	2978400	2090	2090	2090	2090	0
483	20240105	133000	2978400	2090	2090	2090	2090	0
484	20240105	132900	2978400	2090	2090	2090	2090	0
485	20240105	132800	2978400	2090	2090	2090	2090	0
486	20240105	132700	2978400	2090	2090	2090	2090	0
487	20240105	132600	2978400	2090	2090	2090	2090	0
488	20240105	132500	2978400	2090	2090	2090	2090	0
489	20240105	132400	2978400	2090	2090	2090	2090	0
490	20240105	132300	2978400	2090	2090	2090	2090	0
491	20240105	132200	2978400	2090	2090	2090	2090	0
492	20240105	132100	2978400	2090	2090	2090	2090	0
493	20240105	132000	2978400	2090	2090	2090	2090	0
494	20240105	131900	2978400	2090	2090	2090	2090	0
495	20240105	131800	2978400	2090	2090	2090	2090	0
496	20240105	131700	2978400	2090	2090	2090	2090	0
497	20240105	131600	2978400	2090	2090	2090	2090	0
498	20240105	131500	2978400	2090	2090	2090	2090	10
499	20240105	131400	2957500	2095	2095	2095	2095	0
500	20240105	131300	2957500	2095	2095	2095	2095	0
501	20240105	131200	2957500	2095	2095	2095	2095	0
502	20240105	131100	2957500	2095	2095	2095	2095	0
503	20240105	131000	2957500	2095	2095	2095	2095	0
504	20240105	130900	2957500	2095	2095	2095	2095	0
505	20240105	130800	2957500	2095	2095	2095	2095	0
506	20240105	130700	2957500	2095	2095	2095	2095	0
507	20240105	130600	2957500	2095	2095	2095	2095	0
508	20240105	130500	2957500	2095	2095	2095	2095	0
509	20240105	130400	2957500	2095	2095	2095	2095	0
510	20240105	130300	2957500	2095	2095	2095	2095	0
511	20240105	130200	2957500	2095	2095	2095	2095	0
512	20240105	130100	2957500	2095	2095	2095	2095	0
513	20240105	130000	2957500	2095	2095	2095	2095	0
514	20240105	125900	2957500	2095	2095	2095	2095	0
515	20240105	125800	2957500	2095	2095	2095	2095	0
516	20240105	125700	2957500	2095	2095	2095	2095	0
517	20240105	125600	2957500	2095	2095	2095	2095	0
518	20240105	125500	2957500	2095	2095	2095	2095	0
519	20240105	125400	2957500	2095	2095	2095	2095	0
520	20240105	125300	2957500	2095	2095	2095	2095	0
521	20240105	125200	2957500	2095	2095	2095	2095	0
522	20240105	125100	2957500	2095	2095	2095	2095	0
523	20240105	125000	2957500	2095	2095	2095	2095	0
524	20240105	124900	2957500	2095	2095	2095	2095	0
525	20240105	124800	2957500	2095	2095	2095	2095	0
526	20240105	124700	2957500	2095	2095	2095	2095	0
527	20240105	124600	2957500	2095	2095	2095	2095	0
528	20240105	124500	2957500	2095	2095	2095	2095	0
529	20240105	124400	2957500	2095	2095	2095	2095	0
530	20240105	124300	2957500	2095	2095	2095	2095	0
531	20240105	124200	2957500	2095	2095	2095	2095	0
532	20240105	124100	2957500	2095	2095	2095	2095	0
533	20240105	124000	2957500	2095	2095	2095	2095	0
534	20240105	123900	2957500	2095	2095	2095	2095	0
535	20240105	123800	2957500	2095	2095	2095	2095	0
536	20240105	123700	2957500	2095	2095	2095	2095	0
537	20240105	123600	2957500	2095	2095	2095	2095	0
538	20240105	123500	2957500	2095	2095	2095	2095	0
539	20240105	123400	2957500	2095	2095	2095	2095	0
540	20240105	123300	2957500	2095	2095	2095	2095	0
541	20240105	123200	2957500	2095	2095	2095	2095	0
542	20240105	123100	2957500	2095	2095	2095	2095	0
543	20240105	123000	2957500	2095	2095	2095	2095	0
544	20240105	122900	2957500	2095	2095	2095	2095	0
545	20240105	122800	2957500	2095	2095	2095	2095	0
546	20240105	122700	2957500	2095	2095	2095	2095	0
547	20240105	122600	2957500	2095	2095	2095	2095	0
548	20240105	122500	2957500	2095	2095	2095	2095	0
549	20240105	122400	2957500	2095	2095	2095	2095	0
550	20240105	122300	2957500	2095	2095	2095	2095	0
551	20240105	122200	2957500	2095	2095	2095	2095	0
552	20240105	122100	2957500	2095	2095	2095	2095	0
553	20240105	122000	2957500	2095	2095	2095	2095	0
554	20240105	121900	2957500	2095	2095	2095	2095	0
555	20240105	121800	2957500	2095	2095	2095	2095	0
556	20240105	121700	2957500	2095	2095	2095	2095	0
557	20240105	121600	2957500	2095	2095	2095	2095	0
558	20240105	121500	2957500	2095	2095	2095	2095	0
559	20240105	121400	2957500	2095	2095	2095	2095	0
560	20240105	121300	2957500	2095	2095	2095	2095	0
561	20240105	121200	2957500	2095	2095	2095	2095	0
562	20240105	121100	2957500	2095	2095	2095	2095	0
563	20240105	121000	2957500	2095	2095	2095	2095	0
564	20240105	120900	2957500	2095	2095	2095	2095	0
565	20240105	120800	2957500	2095	2095	2095	2095	0
566	20240105	120700	2957500	2095	2095	2095	2095	0
567	20240105	120600	2957500	2095	2095	2095	2095	0
568	20240105	120500	2957500	2095	2095	2095	2095	0
569	20240105	120400	2957500	2095	2095	2095	2095	0
570	20240105	120300	2957500	2095	2095	2095	2095	0
571	20240105	120200	2957500	2095	2095	2095	2095	0
572	20240105	120100	2957500	2095	2095	2095	2095	0
573	20240105	120000	2957500	2095	2095	2095	2095	0
574	20240105	115900	2957500	2095	2095	2095	2095	0
575	20240105	115800	2957500	2095	2095	2095	2095	0
576	20240105	115700	2957500	2095	2095	2095	2095	0
577	20240105	115600	2957500	2095	2095	2095	2095	0
578	20240105	115500	2957500	2095	2095	2095	2095	0
579	20240105	115400	2957500	2095	2095	2095	2095	0
580	20240105	115300	2957500	2095	2095	2095	2095	0
581	20240105	115200	2957500	2095	2095	2095	2095	0
582	20240105	115100	2957500	2095	2095	2095	2095	0
583	20240105	115000	2957500	2095	2095	2095	2095	0
584	20240105	114900	2957500	2095	2095	2095	2095	0
585	20240105	114800	2957500	2095	2095	2095	2095	0
586	20240105	114700	2957500	2095	2095	2095	2095	0
587	20240105	114600	2957500	2095	2095	2095	2095	0
588	20240105	114500	2957500	2095	2095	2095	2095	0
589	20240105	114400	2957500	2095	2095	2095	2095	0
590	20240105	114300	2957500	2095	2095	2095	2095	0
591	20240105	114200	2957500	2095	2095	2095	2095	0
592	20240105	114100	2957500	2095	2095	2095	2095	0
593	20240105	114000	2957500	2095	2095	2095	2095	0
594	20240105	113900	2957500	2095	2095	2095	2095	0
595	20240105	113800	2957500	2095	2095	2095	2095	0
596	20240105	113700	2957500	2095	2095	2095	2095	0
597	20240105	113600	2957500	2095	2095	2095	2095	0
598	20240105	113500	2957500	2095	2095	2095	2095	0
599	20240105	113400	2957500	2095	2095	2095	2095	0
600	20240105	113300	2957500	2095	2095	2095	2095	0
601	20240105	113200	2957500	2095	2095	2095	2095	0
602	20240105	113100	2957500	2095	2095	2095	2095	0
603	20240105	113000	2957500	2095	2095	2095	2095	0
604	20240105	112900	2957500	2095	2095	2095	2095	0
605	20240105	112800	2957500	2095	2095	2095	2095	0
606	20240105	112700	2957500	2095	2095	2095	2095	0
607	20240105	112600	2957500	2095	2095	2095	2095	0
608	20240105	112500	2957500	2095	2095	2095	2095	0
609	20240105	112400	2957500	2095	2095	2095	2095	0
610	20240105	112300	2957500	2095	2095	2095	2095	0
611	20240105	112200	2957500	2095	2095	2095	2095	0
612	20240105	112100	2957500	2095	2095	2095	2095	0
613	20240105	112000	2957500	2095	2095	2095	2095	0
614	20240105	111900	2957500	2095	2095	2095	2095	0
615	20240105	111800	2957500	2095	2095	2095	2095	0
616	20240105	111700	2957500	2095	2095	2095	2095	0
617	20240105	111600	2957500	2095	2095	2095	2095	0
618	20240105	111500	2957500	2095	2095	2095	2095	0
619	20240105	111400	2957500	2095	2095	2095	2095	0
620	20240105	111300	2957500	2095	2095	2095	2095	0
621	20240105	111200	2957500	2095	2095	2095	2095	0
622	20240105	111100	2957500	2095	2095	2095	2095	0
623	20240105	111000	2957500	2095	2095	2095	2095	0
624	20240105	110900	2957500	2095	2095	2095	2095	0
625	20240105	110800	2957500	2095	2095	2095	2095	0
626	20240105	110700	2957500	2095	2095	2095	2095	0
627	20240105	110600	2957500	2095	2095	2095	2095	0
628	20240105	110500	2957500	2095	2095	2095	2095	0
629	20240105	110400	2957500	2095	2095	2095	2095	0
630	20240105	110300	2957500	2095	2095	2095	2095	0
631	20240105	110200	2957500	2095	2095	2095	2095	0
632	20240105	110100	2957500	2095	2090	2095	2090	8
633	20240105	110000	2940775	2090	2090	2090	2090	0
634	20240105	105900	2940775	2090	2090	2090	2090	0
635	20240105	105800	2940775	2090	2090	2090	2090	0
636	20240105	105700	2940775	2090	2090	2090	2090	0
637	20240105	105600	2940775	2090	2090	2090	2090	0
638	20240105	105500	2940775	2090	2090	2090	2090	0
639	20240105	105400	2940775	2090	2090	2090	2090	0
640	20240105	105300	2940775	2090	2090	2090	2090	0
641	20240105	105200	2940775	2090	2090	2090	2090	0
642	20240105	105100	2940775	2090	2090	2090	2090	0
643	20240105	105000	2940775	2090	2090	2090	2090	0
644	20240105	104900	2940775	2090	2090	2090	2090	0
645	20240105	104800	2940775	2090	2090	2090	2090	0
646	20240105	104700	2940775	2090	2090	2090	2090	0
647	20240105	104600	2940775	2090	2090	2090	2090	0
648	20240105	104500	2940775	2090	2090	2090	2090	0
649	20240105	104400	2940775	2090	2090	2090	2090	0
650	20240105	104300	2940775	2090	2090	2090	2090	0
651	20240105	104200	2940775	2090	2090	2090	2090	0
652	20240105	104100	2940775	2090	2090	2090	2090	0
653	20240105	104000	2940775	2090	2080	2090	2080	500
654	20240105	103900	1898835	2080	2080	2080	2080	0
655	20240105	103800	1898835	2080	2080	2080	2080	0
656	20240105	103700	1898835	2080	2080	2080	2080	0
657	20240105	103600	1898835	2080	2080	2080	2080	0
658	20240105	103500	1898835	2080	2080	2080	2080	0
659	20240105	103400	1898835	2080	2080	2080	2080	0
660	20240105	103300	1898835	2080	2080	2080	2080	0
661	20240105	103200	1898835	2080	2080	2080	2080	0
662	20240105	103100	1898835	2080	2080	2080	2080	0
663	20240105	103000	1898835	2080	2080	2080	2080	0
664	20240105	102900	1898835	2080	2080	2080	2080	0
665	20240105	102800	1898835	2080	2080	2080	2080	0
666	20240105	102700	1898835	2080	2080	2080	2080	0
667	20240105	102600	1898835	2080	2080	2080	2080	0
668	20240105	102500	1898835	2080	2080	2080	2080	0
669	20240105	102400	1898835	2080	2080	2080	2080	0
670	20240105	102300	1898835	2080	2080	2080	2080	0
671	20240105	102200	1898835	2080	2080	2080	2080	0
672	20240105	102100	1898835	2080	2080	2080	2080	0
673	20240105	102000	1898835	2080	2080	2080	2080	0
674	20240105	101900	1898835	2080	2080	2080	2080	0
675	20240105	101800	1898835	2080	2080	2080	2080	0
676	20240105	101700	1898835	2080	2080	2080	2080	0
677	20240105	101600	1898835	2080	2080	2080	2080	0
678	20240105	101500	1898835	2080	2080	2080	2080	0
679	20240105	101400	1898835	2080	2080	2080	2080	0
680	20240105	101300	1898835	2080	2080	2080	2080	0
681	20240105	101200	1898835	2080	2080	2080	2080	0
682	20240105	101100	1898835	2080	2080	2080	2080	0
683	20240105	101000	1898835	2080	2080	2080	2080	0
684	20240105	100900	1898835	2080	2080	2080	2080	0
685	20240105	100800	1898835	2080	2080	2080	2080	0
686	20240105	100700	1898835	2080	2080	2080	2080	0
687	20240105	100600	1898835	2080	2080	2080	2080	0
688	20240105	100500	1898835	2080	2080	2080	2080	0
689	20240105	100400	1898835	2080	2080	2080	2080	0
690	20240105	100300	1898835	2080	2080	2080	2080	0
691	20240105	100200	1898835	2080	2080	2080	2080	0
692	20240105	100100	1898835	2080	2080	2080	2080	0
693	20240105	100000	1898835	2080	2080	2080	2080	0
694	20240105	095900	1898835	2080	2080	2080	2080	0
695	20240105	095800	1898835	2080	2080	2080	2080	0
696	20240105	095700	1898835	2080	2080	2080	2080	0
697	20240105	095600	1898835	2080	2080	2080	2080	0
698	20240105	095500	1898835	2080	2080	2080	2080	0
699	20240105	095400	1898835	2080	2080	2080	2080	0
700	20240105	095300	1898835	2080	2080	2080	2080	0
701	20240105	095200	1898835	2080	2080	2080	2080	0
702	20240105	095100	1898835	2080	2080	2080	2080	0
703	20240105	095000	1898835	2080	2080	2080	2080	0
704	20240105	094900	1898835	2080	2080	2080	2080	0
705	20240105	094800	1898835	2080	2080	2080	2080	0
706	20240105	094700	1898835	2080	2080	2080	2080	0
707	20240105	094600	1898835	2080	2080	2080	2080	0
708	20240105	094500	1898835	2080	2080	2080	2080	0
709	20240105	094400	1898835	2080	2080	2080	2080	0
710	20240105	094300	1898835	2080	2080	2080	2080	0
711	20240105	094200	1898835	2080	2080	2080	2080	0
712	20240105	094100	1898835	2080	2080	2080	2080	0
713	20240105	094000	1898835	2080	2080	2080	2080	0
714	20240105	093900	1898835	2080	2080	2080	2080	0
715	20240105	093800	1898835	2080	2080	2080	2080	0
716	20240105	093700	1898835	2080	2080	2080	2080	0
717	20240105	093600	1898835	2080	2080	2080	2080	0
718	20240105	093500	1898835	2080	2080	2080	2080	300
719	20240105	093400	1274835	2060	2060	2060	2060	0
720	20240105	093300	1274835	2060	2060	2060	2060	0
721	20240105	093200	1274835	2060	2060	2060	2060	0
722	20240105	093100	1274835	2060	2060	2060	2060	0
723	20240105	093000	1274835	2060	2060	2060	2060	0
724	20240105	092900	1274835	2060	2060	2060	2060	0
725	20240105	092800	1274835	2060	2060	2060	2060	0
726	20240105	092700	1274835	2060	2060	2060	2060	0
727	20240105	092600	1274835	2060	2060	2060	2060	0
728	20240105	092500	1274835	2060	2060	2060	2060	0
729	20240105	092400	1274835	2060	2060	2060	2060	0
730	20240105	092300	1274835	2060	2060	2060	2060	242
731	20240105	092200	776315	2060	2060	2060	2060	0
732	20240105	092100	776315	2060	2060	2060	2060	0
733	20240105	092000	776315	2060	2060	2060	2060	0
734	20240105	091900	776315	2060	2060	2060	2060	0
735	20240105	091800	776315	2060	2060	2060	2060	0
736	20240105	091700	776315	2060	2060	2060	2060	0
737	20240105	091600	776315	2060	2060	2060	2060	0
738	20240105	091500	776315	2060	2075	2075	2060	376
739	20240105	091400	0	2080	2080	2080	2080	0
740	20240105	091300	0	2080	2080	2080	2080	0
741	20240105	091200	0	2080	2080	2080	2080	0
742	20240105	091100	0	2080	2080	2080	2080	0
743	20240105	091000	0	2080	2080	2080	2080	0
744	20240105	090900	0	2080	2080	2080	2080	0
745	20240105	090800	0	2080	2080	2080	2080	0
746	20240105	090700	0	2080	2080	2080	2080	0
747	20240105	090600	0	2080	2080	2080	2080	0
748	20240105	090500	0	2080	2080	2080	2080	0
749	20240105	090400	0	2080	2080	2080	2080	0
750	20240105	090300	0	2080	2080	2080	2080	0
751	20240105	090200	0	2080	2080	2080	2080	0
752	20240105	090100	0	2080	2080	2080	2080	0
753	20240105	090000	0	2080	2080	2080	2080	0