KissMeData/270210/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	205900	4445595	3435	3435	3435	3435	1
3	20240112	205800	4445595	3435	3435	3435	3435	0
4	20240112	205700	4445595	3435	3435	3435	3435	0
5	20240112	205600	4445595	3435	3435	3435	3435	0
6	20240112	205500	4445595	3435	3435	3435	3435	0
7	20240112	205400	4445595	3435	3435	3435	3435	0
8	20240112	205300	4445595	3435	3435	3435	3435	0
9	20240112	205200	4445595	3435	3435	3435	3435	0
10	20240112	205100	4445595	3435	3435	3435	3435	0
11	20240112	205000	4445595	3435	3435	3435	3435	0
12	20240112	204900	4445595	3435	3435	3435	3435	0
13	20240112	204800	4445595	3435	3435	3435	3435	0
14	20240112	204700	4445595	3435	3435	3435	3435	0
15	20240112	204600	4445595	3435	3435	3435	3435	0
16	20240112	204500	4445595	3435	3435	3435	3435	0
17	20240112	204400	4445595	3435	3435	3435	3435	0
18	20240112	204300	4445595	3435	3435	3435	3435	0
19	20240112	204200	4445595	3435	3435	3435	3435	0
20	20240112	204100	4445595	3435	3435	3435	3435	0
21	20240112	204000	4445595	3435	3435	3435	3435	0
22	20240112	203900	4445595	3435	3435	3435	3435	0
23	20240112	203800	4445595	3435	3435	3435	3435	0
24	20240112	203700	4445595	3435	3435	3435	3435	0
25	20240112	203600	4445595	3435	3435	3435	3435	0
26	20240112	203500	4445595	3435	3435	3435	3435	0
27	20240112	203400	4445595	3435	3435	3435	3435	0
28	20240112	203300	4445595	3435	3435	3435	3435	0
29	20240112	203200	4445595	3435	3435	3435	3435	0
30	20240112	203100	4445595	3435	3435	3435	3435	0
31	20240112	203000	4445595	3435	3435	3435	3435	0
32	20240112	202900	4445595	3435	3435	3435	3435	1
33	20240112	202800	4445595	3435	3435	3435	3435	0
34	20240112	202700	4445595	3435	3435	3435	3435	0
35	20240112	202600	4445595	3435	3435	3435	3435	0
36	20240112	202500	4445595	3435	3435	3435	3435	0
37	20240112	202400	4445595	3435	3435	3435	3435	0
38	20240112	202300	4445595	3435	3435	3435	3435	0
39	20240112	202200	4445595	3435	3435	3435	3435	0
40	20240112	202100	4445595	3435	3435	3435	3435	0
41	20240112	202000	4445595	3435	3435	3435	3435	0
42	20240112	201900	4445595	3435	3435	3435	3435	0
43	20240112	201800	4445595	3435	3435	3435	3435	0
44	20240112	201700	4445595	3435	3435	3435	3435	0
45	20240112	201600	4445595	3435	3435	3435	3435	0
46	20240112	201500	4445595	3435	3435	3435	3435	0
47	20240112	201400	4445595	3435	3435	3435	3435	0
48	20240112	201300	4445595	3435	3435	3435	3435	0
49	20240112	201200	4445595	3435	3435	3435	3435	0
50	20240112	201100	4445595	3435	3435	3435	3435	0
51	20240112	201000	4445595	3435	3435	3435	3435	0
52	20240112	200900	4445595	3435	3435	3435	3435	0
53	20240112	200800	4445595	3435	3435	3435	3435	0
54	20240112	200700	4445595	3435	3435	3435	3435	0
55	20240112	200600	4445595	3435	3435	3435	3435	0
56	20240112	200500	4445595	3435	3435	3435	3435	0
57	20240112	200400	4445595	3435	3435	3435	3435	0
58	20240112	200300	4445595	3435	3435	3435	3435	0
59	20240112	200200	4445595	3435	3435	3435	3435	0
60	20240112	200100	4445595	3435	3435	3435	3435	0
61	20240112	200000	4445595	3435	3435	3435	3435	0
62	20240112	195900	4445595	3435	3435	3435	3435	1
63	20240112	195800	4445595	3435	3435	3435	3435	0
64	20240112	195700	4445595	3435	3435	3435	3435	0
65	20240112	195600	4445595	3435	3435	3435	3435	0
66	20240112	195500	4445595	3435	3435	3435	3435	0
67	20240112	195400	4445595	3435	3435	3435	3435	0
68	20240112	195300	4445595	3435	3435	3435	3435	0
69	20240112	195200	4445595	3435	3435	3435	3435	0
70	20240112	195100	4445595	3435	3435	3435	3435	0
71	20240112	195000	4445595	3435	3435	3435	3435	0
72	20240112	194900	4445595	3435	3435	3435	3435	0
73	20240112	194800	4445595	3435	3435	3435	3435	0
74	20240112	194700	4445595	3435	3435	3435	3435	0
75	20240112	194600	4445595	3435	3435	3435	3435	0
76	20240112	194500	4445595	3435	3435	3435	3435	0
77	20240112	194400	4445595	3435	3435	3435	3435	0
78	20240112	194300	4445595	3435	3435	3435	3435	0
79	20240112	194200	4445595	3435	3435	3435	3435	0
80	20240112	194100	4445595	3435	3435	3435	3435	0
81	20240112	194000	4445595	3435	3435	3435	3435	0
82	20240112	193900	4445595	3435	3435	3435	3435	0
83	20240112	193800	4445595	3435	3435	3435	3435	0
84	20240112	193700	4445595	3435	3435	3435	3435	0
85	20240112	193600	4445595	3435	3435	3435	3435	0
86	20240112	193500	4445595	3435	3435	3435	3435	0
87	20240112	193400	4445595	3435	3435	3435	3435	0
88	20240112	193300	4445595	3435	3435	3435	3435	0
89	20240112	193200	4445595	3435	3435	3435	3435	0
90	20240112	193100	4445595	3435	3435	3435	3435	0
91	20240112	193000	4445595	3435	3435	3435	3435	0
92	20240112	192900	4445595	3435	3435	3435	3435	1
93	20240112	192800	4445595	3435	3435	3435	3435	0
94	20240112	192700	4445595	3435	3435	3435	3435	0
95	20240112	192600	4445595	3435	3435	3435	3435	0
96	20240112	192500	4445595	3435	3435	3435	3435	0
97	20240112	192400	4445595	3435	3435	3435	3435	0
98	20240112	192300	4445595	3435	3435	3435	3435	0
99	20240112	192200	4445595	3435	3435	3435	3435	0
100	20240112	192100	4445595	3435	3435	3435	3435	0
101	20240112	192000	4445595	3435	3435	3435	3435	0
102	20240112	191900	4445595	3435	3435	3435	3435	0
103	20240112	191800	4445595	3435	3435	3435	3435	0
104	20240112	191700	4445595	3435	3435	3435	3435	0
105	20240112	191600	4445595	3435	3435	3435	3435	0
106	20240112	191500	4445595	3435	3435	3435	3435	0
107	20240112	191400	4445595	3435	3435	3435	3435	0
108	20240112	191300	4445595	3435	3435	3435	3435	0
109	20240112	191200	4445595	3435	3435	3435	3435	0
110	20240112	191100	4445595	3435	3435	3435	3435	0
111	20240112	191000	4445595	3435	3435	3435	3435	0
112	20240112	190900	4445595	3435	3435	3435	3435	0
113	20240112	190800	4445595	3435	3435	3435	3435	0
114	20240112	190700	4445595	3435	3435	3435	3435	0
115	20240112	190600	4445595	3435	3435	3435	3435	0
116	20240112	190500	4445595	3435	3435	3435	3435	0
117	20240112	190400	4445595	3435	3435	3435	3435	0
118	20240112	190300	4445595	3435	3435	3435	3435	0
119	20240112	190200	4445595	3435	3435	3435	3435	0
120	20240112	190100	4445595	3435	3435	3435	3435	0
121	20240112	190000	4445595	3435	3435	3435	3435	0
122	20240112	185900	4445595	3435	3435	3435	3435	1
123	20240112	185800	4445595	3435	3435	3435	3435	0
124	20240112	185700	4445595	3435	3435	3435	3435	0
125	20240112	185600	4445595	3435	3435	3435	3435	0
126	20240112	185500	4445595	3435	3435	3435	3435	0
127	20240112	185400	4445595	3435	3435	3435	3435	0
128	20240112	185300	4445595	3435	3435	3435	3435	0
129	20240112	185200	4445595	3435	3435	3435	3435	0
130	20240112	185100	4445595	3435	3435	3435	3435	0
131	20240112	185000	4445595	3435	3435	3435	3435	0
132	20240112	184900	4445595	3435	3435	3435	3435	0
133	20240112	184800	4445595	3435	3435	3435	3435	0
134	20240112	184700	4445595	3435	3435	3435	3435	0
135	20240112	184600	4445595	3435	3435	3435	3435	0
136	20240112	184500	4445595	3435	3435	3435	3435	0
137	20240112	184400	4445595	3435	3435	3435	3435	0
138	20240112	184300	4445595	3435	3435	3435	3435	0
139	20240112	184200	4445595	3435	3435	3435	3435	0
140	20240112	184100	4445595	3435	3435	3435	3435	0
141	20240112	184000	4445595	3435	3435	3435	3435	0
142	20240112	183900	4445595	3435	3435	3435	3435	0
143	20240112	183800	4445595	3435	3435	3435	3435	0
144	20240112	183700	4445595	3435	3435	3435	3435	0
145	20240112	183600	4445595	3435	3435	3435	3435	0
146	20240112	183500	4445595	3435	3435	3435	3435	0
147	20240112	183400	4445595	3435	3435	3435	3435	0
148	20240112	183300	4445595	3435	3435	3435	3435	0
149	20240112	183200	4445595	3435	3435	3435	3435	0
150	20240112	183100	4445595	3435	3435	3435	3435	0
151	20240112	183000	4445595	3435	3435	3435	3435	0
152	20240112	182900	4445595	3435	3435	3435	3435	1
153	20240112	182800	4445595	3435	3435	3435	3435	0
154	20240112	182700	4445595	3435	3435	3435	3435	0
155	20240112	182600	4445595	3435	3435	3435	3435	0
156	20240112	182500	4445595	3435	3435	3435	3435	0
157	20240112	182400	4445595	3435	3435	3435	3435	0
158	20240112	182300	4445595	3435	3435	3435	3435	0
159	20240112	182200	4445595	3435	3435	3435	3435	0
160	20240112	182100	4445595	3435	3435	3435	3435	0
161	20240112	182000	4445595	3435	3435	3435	3435	0
162	20240112	181900	4445595	3435	3435	3435	3435	0
163	20240112	181800	4445595	3435	3435	3435	3435	0
164	20240112	181700	4445595	3435	3435	3435	3435	0
165	20240112	181600	4445595	3435	3435	3435	3435	0
166	20240112	181500	4445595	3435	3435	3435	3435	0
167	20240112	181400	4445595	3435	3435	3435	3435	0
168	20240112	181300	4445595	3435	3435	3435	3435	0
169	20240112	181200	4445595	3435	3435	3435	3435	0
170	20240112	181100	4445595	3435	3435	3435	3435	0
171	20240112	181000	4445595	3435	3435	3435	3435	0
172	20240112	180900	4445595	3435	3435	3435	3435	0
173	20240112	180800	4445595	3435	3435	3435	3435	0
174	20240112	180700	4445595	3435	3435	3435	3435	0
175	20240112	180600	4445595	3435	3435	3435	3435	0
176	20240112	180500	4445595	3435	3435	3435	3435	0
177	20240112	180400	4445595	3435	3435	3435	3435	0
178	20240112	180300	4445595	3435	3435	3435	3435	0
179	20240112	180200	4445595	3435	3435	3435	3435	0
180	20240112	180100	4445595	3435	3435	3435	3435	0
181	20240112	180000	4445595	3435	3435	3435	3435	0
182	20240112	175900	4445595	3435	3435	3435	3435	1
183	20240112	175800	4445595	3435	3435	3435	3435	0
184	20240112	175700	4445595	3435	3435	3435	3435	0
185	20240112	175600	4445595	3435	3435	3435	3435	0
186	20240112	175500	4445595	3435	3435	3435	3435	0
187	20240112	175400	4445595	3435	3435	3435	3435	0
188	20240112	175300	4445595	3435	3435	3435	3435	0
189	20240112	175200	4445595	3435	3435	3435	3435	0
190	20240112	175100	4445595	3435	3435	3435	3435	0
191	20240112	175000	4445595	3435	3435	3435	3435	0
192	20240112	174900	4445595	3435	3435	3435	3435	0
193	20240112	174800	4445595	3435	3435	3435	3435	0
194	20240112	174700	4445595	3435	3435	3435	3435	0
195	20240112	174600	4445595	3435	3435	3435	3435	0
196	20240112	174500	4445595	3435	3435	3435	3435	0
197	20240112	174400	4445595	3435	3435	3435	3435	0
198	20240112	174300	4445595	3435	3435	3435	3435	0
199	20240112	174200	4445595	3435	3435	3435	3435	0
200	20240112	174100	4445595	3435	3435	3435	3435	0
201	20240112	174000	4445595	3435	3435	3435	3435	0
202	20240112	173900	4445595	3435	3435	3435	3435	0
203	20240112	173800	4445595	3435	3435	3435	3435	0
204	20240112	173700	4445595	3435	3435	3435	3435	0
205	20240112	173600	4445595	3435	3435	3435	3435	0
206	20240112	173500	4445595	3435	3435	3435	3435	0
207	20240112	173400	4445595	3435	3435	3435	3435	0
208	20240112	173300	4445595	3435	3435	3435	3435	0
209	20240112	173200	4445595	3435	3435	3435	3435	0
210	20240112	173100	4445595	3435	3435	3435	3435	0
211	20240112	173000	4445595	3435	3435	3435	3435	0
212	20240112	172900	4445595	3435	3435	3435	3435	1
213	20240112	172800	4445595	3435	3435	3435	3435	0
214	20240112	172700	4445595	3435	3435	3435	3435	0
215	20240112	172600	4445595	3435	3435	3435	3435	0
216	20240112	172500	4445595	3435	3435	3435	3435	0
217	20240112	172400	4445595	3435	3435	3435	3435	0
218	20240112	172300	4445595	3435	3435	3435	3435	0
219	20240112	172200	4445595	3435	3435	3435	3435	0
220	20240112	172100	4445595	3435	3435	3435	3435	0
221	20240112	172000	4445595	3435	3435	3435	3435	0
222	20240112	171900	4445595	3435	3435	3435	3435	0
223	20240112	171800	4445595	3435	3435	3435	3435	0
224	20240112	171700	4445595	3435	3435	3435	3435	0
225	20240112	171600	4445595	3435	3435	3435	3435	0
226	20240112	171500	4445595	3435	3435	3435	3435	0
227	20240112	171400	4445595	3435	3435	3435	3435	0
228	20240112	171300	4445595	3435	3435	3435	3435	0
229	20240112	171200	4445595	3435	3435	3435	3435	0
230	20240112	171100	4445595	3435	3435	3435	3435	0
231	20240112	171000	4445595	3435	3435	3435	3435	0
232	20240112	170900	4445595	3435	3435	3435	3435	0
233	20240112	170800	4445595	3435	3435	3435	3435	0
234	20240112	170700	4445595	3435	3435	3435	3435	0
235	20240112	170600	4445595	3435	3435	3435	3435	0
236	20240112	170500	4445595	3435	3435	3435	3435	0
237	20240112	170400	4445595	3435	3435	3435	3435	0
238	20240112	170300	4445595	3435	3435	3435	3435	0
239	20240112	170200	4445595	3435	3435	3435	3435	0
240	20240112	170100	4445595	3435	3435	3435	3435	0
241	20240112	170000	4445595	3435	3435	3435	3435	0
242	20240112	165900	4445595	3435	3435	3435	3435	1
243	20240112	165800	4445595	3435	3435	3435	3435	0
244	20240112	165700	4445595	3435	3435	3435	3435	0
245	20240112	165600	4445595	3435	3435	3435	3435	0
246	20240112	165500	4445595	3435	3435	3435	3435	0
247	20240112	165400	4445595	3435	3435	3435	3435	0
248	20240112	165300	4445595	3435	3435	3435	3435	0
249	20240112	165200	4445595	3435	3435	3435	3435	0
250	20240112	165100	4445595	3435	3435	3435	3435	0
251	20240112	165000	4445595	3435	3435	3435	3435	0
252	20240112	164900	4445595	3435	3435	3435	3435	0
253	20240112	164800	4445595	3435	3435	3435	3435	0
254	20240112	164700	4445595	3435	3435	3435	3435	0
255	20240112	164600	4445595	3435	3435	3435	3435	0
256	20240112	164500	4445595	3435	3435	3435	3435	0
257	20240112	164400	4445595	3435	3435	3435	3435	0
258	20240112	164300	4445595	3435	3435	3435	3435	0
259	20240112	164200	4445595	3435	3435	3435	3435	0
260	20240112	164100	4445595	3435	3435	3435	3435	0
261	20240112	164000	4445595	3435	3435	3435	3435	0
262	20240112	163900	4445595	3435	3435	3435	3435	0
263	20240112	163800	4445595	3435	3435	3435	3435	0
264	20240112	163700	4445595	3435	3435	3435	3435	0
265	20240112	163600	4445595	3435	3435	3435	3435	0
266	20240112	163500	4445595	3435	3435	3435	3435	0
267	20240112	163400	4445595	3435	3435	3435	3435	0
268	20240112	163300	4445595	3435	3435	3435	3435	0
269	20240112	163200	4445595	3435	3435	3435	3435	0
270	20240112	163100	4445595	3435	3435	3435	3435	0
271	20240112	163000	4445595	3435	3435	3435	3435	0
272	20240112	162900	4445595	3435	3435	3435	3435	1
273	20240112	162800	4445595	3435	3435	3435	3435	0
274	20240112	162700	4445595	3435	3435	3435	3435	0
275	20240112	162600	4445595	3435	3435	3435	3435	0
276	20240112	162500	4445595	3435	3435	3435	3435	0
277	20240112	162400	4445595	3435	3435	3435	3435	0
278	20240112	162300	4445595	3435	3435	3435	3435	0
279	20240112	162200	4445595	3435	3435	3435	3435	0
280	20240112	162100	4445595	3435	3435	3435	3435	0
281	20240112	162000	4445595	3435	3435	3435	3435	0
282	20240112	161900	4445595	3435	3435	3435	3435	0
283	20240112	161800	4445595	3435	3435	3435	3435	0
284	20240112	161700	4445595	3435	3435	3435	3435	0
285	20240112	161600	4445595	3435	3435	3435	3435	0
286	20240112	161500	4445595	3435	3435	3435	3435	0
287	20240112	161400	4445595	3435	3435	3435	3435	0
288	20240112	161300	4445595	3435	3435	3435	3435	0
289	20240112	161200	4445595	3435	3435	3435	3435	0
290	20240112	161100	4445595	3435	3435	3435	3435	0
291	20240112	161000	4445595	3435	3435	3435	3435	0
292	20240112	160900	4445595	3435	3435	3435	3435	0
293	20240112	160800	4445595	3435	3435	3435	3435	0
294	20240112	160700	4445595	3435	3435	3435	3435	0
295	20240112	160600	4445595	3435	3435	3435	3435	0
296	20240112	160500	4445595	3435	3435	3435	3435	0
297	20240112	160400	4445595	3435	3435	3435	3435	0
298	20240112	160300	4445595	3435	3435	3435	3435	0
299	20240112	160200	4445595	3435	3435	3435	3435	0
300	20240112	160100	4445595	3435	3435	3435	3435	0
301	20240112	160000	4445595	3435	3435	3435	3435	0
302	20240112	155900	4445595	3435	3435	3435	3435	1
303	20240112	155800	4445595	3435	3435	3435	3435	0
304	20240112	155700	4445595	3435	3435	3435	3435	0
305	20240112	155600	4445595	3435	3435	3435	3435	0
306	20240112	155500	4445595	3435	3435	3435	3435	0
307	20240112	155400	4445595	3435	3435	3435	3435	0
308	20240112	155300	4445595	3435	3435	3435	3435	0
309	20240112	155200	4445595	3435	3435	3435	3435	0
310	20240112	155100	4445595	3435	3435	3435	3435	0
311	20240112	155000	4445595	3435	3435	3435	3435	0
312	20240112	154900	4445595	3435	3435	3435	3435	0
313	20240112	154800	4445595	3435	3435	3435	3435	0
314	20240112	154700	4445595	3435	3435	3435	3435	0
315	20240112	154600	4445595	3435	3435	3435	3435	0
316	20240112	154500	4445595	3435	3435	3435	3435	0
317	20240112	154400	4445595	3435	3435	3435	3435	0
318	20240112	154300	4445595	3435	3435	3435	3435	0
319	20240112	154200	4445595	3435	3435	3435	3435	0
320	20240112	154100	4445595	3435	3435	3435	3435	0
321	20240112	154000	4445595	3435	3435	3435	3435	0
322	20240112	153900	4445595	3435	3435	3435	3435	0
323	20240112	153800	4445595	3435	3435	3435	3435	0
324	20240112	153700	4445595	3435	3435	3435	3435	0
325	20240112	153600	4445595	3435	3435	3435	3435	0
326	20240112	153500	4445595	3435	3435	3435	3435	0
327	20240112	153400	4445595	3435	3435	3435	3435	0
328	20240112	153300	4445595	3435	3435	3435	3435	0
329	20240112	153200	4445595	3435	3435	3435	3435	0
330	20240112	153100	4445595	3435	3435	3435	3435	0
331	20240112	153000	4445595	3435	3435	3435	3435	1
332	20240112	152900	4442160	3000	3000	3000	3000	0
333	20240112	152800	4442160	3000	3000	3000	3000	0
334	20240112	152700	4442160	3000	3000	3000	3000	0
335	20240112	152600	4442160	3000	3000	3000	3000	0
336	20240112	152500	4442160	3000	3000	3000	3000	0
337	20240112	152400	4442160	3000	3000	3000	3000	0
338	20240112	152300	4442160	3000	3000	3000	3000	0
339	20240112	152200	4442160	3000	3000	3000	3000	0
340	20240112	152100	4442160	3000	3000	3000	3000	0
341	20240112	152000	4442160	3000	3000	3000	3000	0
342	20240112	151900	4442160	3000	3000	3000	3000	0
343	20240112	151800	4442160	3000	3000	3000	3000	0
344	20240112	151700	4442160	3000	3000	3000	3000	0
345	20240112	151600	4442160	3000	3000	3000	3000	0
346	20240112	151500	4442160	3000	3000	3000	3000	0
347	20240112	151400	4442160	3000	3000	3000	3000	0
348	20240112	151300	4442160	3000	3000	3000	3000	0
349	20240112	151200	4442160	3000	3000	3000	3000	0
350	20240112	151100	4442160	3000	3000	3000	3000	0
351	20240112	151000	4442160	3000	3000	3000	3000	0
352	20240112	150900	4442160	3000	3000	3000	3000	0
353	20240112	150800	4442160	3000	3000	3000	3000	0
354	20240112	150700	4442160	3000	3000	3000	3000	0
355	20240112	150600	4442160	3000	3000	3000	3000	0
356	20240112	150500	4442160	3000	3000	3000	3000	500
357	20240112	150400	2942160	2990	2990	2990	2990	0
358	20240112	150300	2942160	2990	2990	2990	2990	0
359	20240112	150200	2942160	2990	2990	2990	2990	0
360	20240112	150100	2942160	2990	2990	2990	2990	0
361	20240112	150000	2942160	2990	2990	2990	2990	0
362	20240112	145900	2942160	2990	2990	2990	2990	0
363	20240112	145800	2942160	2990	2990	2990	2990	0
364	20240112	145700	2942160	2990	2990	2990	2990	0
365	20240112	145600	2942160	2990	2990	2990	2990	0
366	20240112	145500	2942160	2990	2990	2990	2990	0
367	20240112	145400	2942160	2990	2990	2990	2990	0
368	20240112	145300	2942160	2990	2990	2990	2990	84
369	20240112	145200	2691000	2990	2990	2990	2990	0
370	20240112	145100	2691000	2990	2990	2990	2990	0
371	20240112	145000	2691000	2990	2990	2990	2990	0
372	20240112	144900	2691000	2990	2990	2990	2990	0
373	20240112	144800	2691000	2990	2990	2990	2990	0
374	20240112	144700	2691000	2990	2990	2990	2990	0
375	20240112	144600	2691000	2990	2990	2990	2990	0
376	20240112	144500	2691000	2990	2990	2990	2990	0
377	20240112	144400	2691000	2990	2990	2990	2990	0
378	20240112	144300	2691000	2990	2990	2990	2990	0
379	20240112	144200	2691000	2990	2990	2990	2990	0
380	20240112	144100	2691000	2990	2990	2990	2990	0
381	20240112	144000	2691000	2990	2990	2990	2990	0
382	20240112	143900	2691000	2990	2990	2990	2990	0
383	20240112	143800	2691000	2990	2990	2990	2990	0
384	20240112	143700	2691000	2990	2990	2990	2990	0
385	20240112	143600	2691000	2990	2990	2990	2990	0
386	20240112	143500	2691000	2990	2990	2990	2990	0
387	20240112	143400	2691000	2990	2990	2990	2990	0
388	20240112	143300	2691000	2990	2990	2990	2990	0
389	20240112	143200	2691000	2990	2990	2990	2990	0
390	20240112	143100	2691000	2990	2990	2990	2990	0
391	20240112	143000	2691000	2990	2990	2990	2990	0
392	20240112	142900	2691000	2990	2990	2990	2990	0
393	20240112	142800	2691000	2990	2990	2990	2990	0
394	20240112	142700	2691000	2990	2990	2990	2990	0
395	20240112	142600	2691000	2990	2990	2990	2990	0
396	20240112	142500	2691000	2990	2990	2990	2990	0
397	20240112	142400	2691000	2990	2990	2990	2990	0
398	20240112	142300	2691000	2990	2990	2990	2990	0
399	20240112	142200	2691000	2990	2990	2990	2990	0
400	20240112	142100	2691000	2990	2990	2990	2990	0
401	20240112	142000	2691000	2990	2990	2990	2990	0
402	20240112	141900	2691000	2990	2990	2990	2990	0
403	20240112	141800	2691000	2990	2990	2990	2990	0
404	20240112	141700	2691000	2990	2990	2990	2990	0
405	20240112	141600	2691000	2990	2990	2990	2990	0
406	20240112	141500	2691000	2990	2990	2990	2990	0
407	20240112	141400	2691000	2990	2990	2990	2990	0
408	20240112	141300	2691000	2990	2990	2990	2990	0
409	20240112	141200	2691000	2990	2990	2990	2990	0
410	20240112	141100	2691000	2990	2990	2990	2990	0
411	20240112	141000	2691000	2990	2990	2990	2990	0
412	20240112	140900	2691000	2990	2990	2990	2990	0
413	20240112	140800	2691000	2990	2990	2990	2990	0
414	20240112	140700	2691000	2990	2990	2990	2990	0
415	20240112	140600	2691000	2990	2990	2990	2990	0
416	20240112	140500	2691000	2990	2990	2990	2990	0
417	20240112	140400	2691000	2990	2990	2990	2990	0
418	20240112	140300	2691000	2990	2990	2990	2990	0
419	20240112	140200	2691000	2990	2990	2990	2990	0
420	20240112	140100	2691000	2990	2990	2990	2990	0
421	20240112	140000	2691000	2990	2990	2990	2990	0
422	20240112	135900	2691000	2990	2990	2990	2990	0
423	20240112	135800	2691000	2990	2990	2990	2990	0
424	20240112	135700	2691000	2990	2990	2990	2990	0
425	20240112	135600	2691000	2990	2990	2990	2990	0
426	20240112	135500	2691000	2990	2990	2990	2990	0
427	20240112	135400	2691000	2990	2990	2990	2990	0
428	20240112	135300	2691000	2990	2990	2990	2990	0
429	20240112	135200	2691000	2990	2990	2990	2990	0
430	20240112	135100	2691000	2990	2990	2990	2990	0
431	20240112	135000	2691000	2990	2990	2990	2990	0
432	20240112	134900	2691000	2990	2990	2990	2990	0
433	20240112	134800	2691000	2990	2990	2990	2990	0
434	20240112	134700	2691000	2990	2990	2990	2990	0
435	20240112	134600	2691000	2990	2990	2990	2990	0
436	20240112	134500	2691000	2990	2990	2990	2990	0
437	20240112	134400	2691000	2990	2990	2990	2990	0
438	20240112	134300	2691000	2990	2990	2990	2990	0
439	20240112	134200	2691000	2990	2990	2990	2990	0
440	20240112	134100	2691000	2990	2990	2990	2990	0
441	20240112	134000	2691000	2990	2990	2990	2990	0
442	20240112	133900	2691000	2990	2990	2990	2990	0
443	20240112	133800	2691000	2990	2990	2990	2990	0
444	20240112	133700	2691000	2990	2990	2990	2990	0
445	20240112	133600	2691000	2990	2990	2990	2990	0
446	20240112	133500	2691000	2990	2990	2990	2990	0
447	20240112	133400	2691000	2990	2990	2990	2990	0
448	20240112	133300	2691000	2990	2990	2990	2990	0
449	20240112	133200	2691000	2990	2990	2990	2990	0
450	20240112	133100	2691000	2990	2990	2990	2990	0
451	20240112	133000	2691000	2990	2990	2990	2990	0
452	20240112	132900	2691000	2990	2990	2990	2990	0
453	20240112	132800	2691000	2990	2990	2990	2990	0
454	20240112	132700	2691000	2990	2990	2990	2990	0
455	20240112	132600	2691000	2990	2990	2990	2990	0
456	20240112	132500	2691000	2990	2990	2990	2990	0
457	20240112	132400	2691000	2990	2990	2990	2990	0
458	20240112	132300	2691000	2990	2990	2990	2990	0
459	20240112	132200	2691000	2990	2990	2990	2990	0
460	20240112	132100	2691000	2990	2990	2990	2990	0
461	20240112	132000	2691000	2990	2990	2990	2990	0
462	20240112	131900	2691000	2990	2990	2990	2990	0
463	20240112	131800	2691000	2990	2990	2990	2990	0
464	20240112	131700	2691000	2990	2990	2990	2990	0
465	20240112	131600	2691000	2990	2990	2990	2990	0
466	20240112	131500	2691000	2990	2990	2990	2990	0
467	20240112	131400	2691000	2990	2990	2990	2990	0
468	20240112	131300	2691000	2990	2990	2990	2990	0
469	20240112	131200	2691000	2990	2990	2990	2990	0
470	20240112	131100	2691000	2990	2990	2990	2990	0
471	20240112	131000	2691000	2990	2990	2990	2990	0
472	20240112	130900	2691000	2990	2990	2990	2990	0
473	20240112	130800	2691000	2990	2990	2990	2990	0
474	20240112	130700	2691000	2990	2990	2990	2990	0
475	20240112	130600	2691000	2990	2990	2990	2990	0
476	20240112	130500	2691000	2990	2990	2990	2990	0
477	20240112	130400	2691000	2990	2990	2990	2990	0
478	20240112	130300	2691000	2990	2990	2990	2990	0
479	20240112	130200	2691000	2990	2990	2990	2990	0
480	20240112	130100	2691000	2990	2990	2990	2990	0
481	20240112	130000	2691000	2990	2990	2990	2990	0
482	20240112	125900	2691000	2990	2990	2990	2990	0
483	20240112	125800	2691000	2990	2990	2990	2990	0
484	20240112	125700	2691000	2990	2990	2990	2990	0
485	20240112	125600	2691000	2990	2990	2990	2990	0
486	20240112	125500	2691000	2990	2990	2990	2990	0
487	20240112	125400	2691000	2990	2990	2990	2990	0
488	20240112	125300	2691000	2990	2990	2990	2990	0
489	20240112	125200	2691000	2990	2990	2990	2990	0
490	20240112	125100	2691000	2990	2990	2990	2990	0
491	20240112	125000	2691000	2990	2990	2990	2990	0
492	20240112	124900	2691000	2990	2990	2990	2990	0
493	20240112	124800	2691000	2990	2990	2990	2990	0
494	20240112	124700	2691000	2990	2990	2990	2990	0
495	20240112	124600	2691000	2990	2990	2990	2990	0
496	20240112	124500	2691000	2990	2990	2990	2990	0
497	20240112	124400	2691000	2990	2990	2990	2990	0
498	20240112	124300	2691000	2990	2990	2990	2990	0
499	20240112	124200	2691000	2990	2990	2990	2990	0
500	20240112	124100	2691000	2990	2990	2990	2990	0
501	20240112	124000	2691000	2990	2990	2990	2990	0
502	20240112	123900	2691000	2990	2990	2990	2990	0
503	20240112	123800	2691000	2990	2990	2990	2990	0
504	20240112	123700	2691000	2990	2990	2990	2990	0
505	20240112	123600	2691000	2990	2990	2990	2990	0
506	20240112	123500	2691000	2990	2990	2990	2990	0
507	20240112	123400	2691000	2990	2990	2990	2990	0
508	20240112	123300	2691000	2990	2990	2990	2990	0
509	20240112	123200	2691000	2990	2990	2990	2990	0
510	20240112	123100	2691000	2990	2990	2990	2990	0
511	20240112	123000	2691000	2990	2990	2990	2990	0
512	20240112	122900	2691000	2990	2990	2990	2990	0
513	20240112	122800	2691000	2990	2990	2990	2990	0
514	20240112	122700	2691000	2990	2990	2990	2990	0
515	20240112	122600	2691000	2990	2990	2990	2990	0
516	20240112	122500	2691000	2990	2990	2990	2990	0
517	20240112	122400	2691000	2990	2990	2990	2990	0
518	20240112	122300	2691000	2990	2990	2990	2990	0
519	20240112	122200	2691000	2990	2990	2990	2990	0
520	20240112	122100	2691000	2990	2990	2990	2990	0
521	20240112	122000	2691000	2990	2990	2990	2990	0
522	20240112	121900	2691000	2990	2990	2990	2990	0
523	20240112	121800	2691000	2990	2990	2990	2990	0
524	20240112	121700	2691000	2990	2990	2990	2990	0
525	20240112	121600	2691000	2990	2990	2990	2990	0
526	20240112	121500	2691000	2990	2990	2990	2990	0
527	20240112	121400	2691000	2990	2990	2990	2990	0
528	20240112	121300	2691000	2990	2990	2990	2990	0
529	20240112	121200	2691000	2990	2990	2990	2990	0
530	20240112	121100	2691000	2990	2990	2990	2990	0
531	20240112	121000	2691000	2990	2990	2990	2990	0
532	20240112	120900	2691000	2990	2990	2990	2990	0
533	20240112	120800	2691000	2990	2990	2990	2990	0
534	20240112	120700	2691000	2990	2990	2990	2990	0
535	20240112	120600	2691000	2990	2990	2990	2990	0
536	20240112	120500	2691000	2990	2990	2990	2990	0
537	20240112	120400	2691000	2990	2990	2990	2990	0
538	20240112	120300	2691000	2990	2990	2990	2990	0
539	20240112	120200	2691000	2990	2990	2990	2990	0
540	20240112	120100	2691000	2990	2990	2990	2990	0
541	20240112	120000	2691000	2990	2990	2990	2990	0
542	20240112	115900	2691000	2990	2990	2990	2990	0
543	20240112	115800	2691000	2990	2990	2990	2990	0
544	20240112	115700	2691000	2990	2990	2990	2990	0
545	20240112	115600	2691000	2990	2990	2990	2990	0
546	20240112	115500	2691000	2990	2990	2990	2990	0
547	20240112	115400	2691000	2990	2990	2990	2990	0
548	20240112	115300	2691000	2990	2990	2990	2990	0
549	20240112	115200	2691000	2990	2990	2990	2990	0
550	20240112	115100	2691000	2990	2990	2990	2990	0
551	20240112	115000	2691000	2990	2990	2990	2990	0
552	20240112	114900	2691000	2990	2990	2990	2990	0
553	20240112	114800	2691000	2990	2990	2990	2990	0
554	20240112	114700	2691000	2990	2990	2990	2990	0
555	20240112	114600	2691000	2990	2990	2990	2990	0
556	20240112	114500	2691000	2990	2990	2990	2990	0
557	20240112	114400	2691000	2990	2990	2990	2990	0
558	20240112	114300	2691000	2990	2990	2990	2990	0
559	20240112	114200	2691000	2990	2990	2990	2990	0
560	20240112	114100	2691000	2990	2990	2990	2990	0
561	20240112	114000	2691000	2990	2990	2990	2990	0
562	20240112	113900	2691000	2990	2990	2990	2990	0
563	20240112	113800	2691000	2990	2990	2990	2990	0
564	20240112	113700	2691000	2990	2990	2990	2990	0
565	20240112	113600	2691000	2990	2990	2990	2990	0
566	20240112	113500	2691000	2990	2990	2990	2990	0
567	20240112	113400	2691000	2990	2990	2990	2990	0
568	20240112	113300	2691000	2990	2990	2990	2990	0
569	20240112	113200	2691000	2990	2990	2990	2990	0
570	20240112	113100	2691000	2990	2990	2990	2990	10
571	20240112	113000	2661100	2990	2990	2990	2990	0
572	20240112	112900	2661100	2990	2990	2990	2990	0
573	20240112	112800	2661100	2990	2990	2990	2990	0
574	20240112	112700	2661100	2990	2990	2990	2990	0
575	20240112	112600	2661100	2990	2990	2990	2990	0
576	20240112	112500	2661100	2990	2990	2990	2990	0
577	20240112	112400	2661100	2990	2990	2990	2990	0
578	20240112	112300	2661100	2990	2990	2990	2990	0
579	20240112	112200	2661100	2990	2990	2990	2990	0
580	20240112	112100	2661100	2990	2990	2990	2990	0
581	20240112	112000	2661100	2990	2990	2990	2990	0
582	20240112	111900	2661100	2990	2990	2990	2990	0
583	20240112	111800	2661100	2990	2990	2990	2990	0
584	20240112	111700	2661100	2990	2990	2990	2990	0
585	20240112	111600	2661100	2990	2990	2990	2990	0
586	20240112	111500	2661100	2990	2990	2990	2990	390
587	20240112	111400	1495000	2990	2990	2990	2990	0
588	20240112	111300	1495000	2990	2990	2990	2990	0
589	20240112	111200	1495000	2990	2990	2990	2990	0
590	20240112	111100	1495000	2990	2990	2990	2990	0
591	20240112	111000	1495000	2990	2990	2990	2990	500
592	20240112	110900	0	2990	2990	2990	2990	0
593	20240112	110800	0	2990	2990	2990	2990	0
594	20240112	110700	0	2990	2990	2990	2990	0
595	20240112	110600	0	2990	2990	2990	2990	0
596	20240112	110500	0	2990	2990	2990	2990	0
597	20240112	110400	0	2990	2990	2990	2990	0
598	20240112	110300	0	2990	2990	2990	2990	0
599	20240112	110200	0	2990	2990	2990	2990	0
600	20240112	110100	0	2990	2990	2990	2990	0
601	20240112	110000	0	2990	2990	2990	2990	0
602	20240112	105900	0	2990	2990	2990	2990	0
603	20240112	105800	0	2990	2990	2990	2990	0
604	20240112	105700	0	2990	2990	2990	2990	0
605	20240112	105600	0	2990	2990	2990	2990	0
606	20240112	105500	0	2990	2990	2990	2990	0
607	20240112	105400	0	2990	2990	2990	2990	0
608	20240112	105300	0	2990	2990	2990	2990	0
609	20240112	105200	0	2990	2990	2990	2990	0
610	20240112	105100	0	2990	2990	2990	2990	0
611	20240112	105000	0	2990	2990	2990	2990	0
612	20240112	104900	0	2990	2990	2990	2990	0
613	20240112	104800	0	2990	2990	2990	2990	0
614	20240112	104700	0	2990	2990	2990	2990	0
615	20240112	104600	0	2990	2990	2990	2990	0
616	20240112	104500	0	2990	2990	2990	2990	0
617	20240112	104400	0	2990	2990	2990	2990	0
618	20240112	104300	0	2990	2990	2990	2990	0
619	20240112	104200	0	2990	2990	2990	2990	0
620	20240112	104100	0	2990	2990	2990	2990	0
621	20240112	104000	0	2990	2990	2990	2990	0
622	20240112	103900	0	2990	2990	2990	2990	0
623	20240112	103800	0	2990	2990	2990	2990	0
624	20240112	103700	0	2990	2990	2990	2990	0
625	20240112	103600	0	2990	2990	2990	2990	0
626	20240112	103500	0	2990	2990	2990	2990	0
627	20240112	103400	0	2990	2990	2990	2990	0
628	20240112	103300	0	2990	2990	2990	2990	0
629	20240112	103200	0	2990	2990	2990	2990	0
630	20240112	103100	0	2990	2990	2990	2990	0
631	20240112	103000	0	2990	2990	2990	2990	0
632	20240112	102900	0	2990	2990	2990	2990	0
633	20240112	102800	0	2990	2990	2990	2990	0
634	20240112	102700	0	2990	2990	2990	2990	0
635	20240112	102600	0	2990	2990	2990	2990	0
636	20240112	102500	0	2990	2990	2990	2990	0
637	20240112	102400	0	2990	2990	2990	2990	0
638	20240112	102300	0	2990	2990	2990	2990	0
639	20240112	102200	0	2990	2990	2990	2990	0
640	20240112	102100	0	2990	2990	2990	2990	0
641	20240112	102000	0	2990	2990	2990	2990	0
642	20240112	101900	0	2990	2990	2990	2990	0
643	20240112	101800	0	2990	2990	2990	2990	0
644	20240112	101700	0	2990	2990	2990	2990	0
645	20240112	101600	0	2990	2990	2990	2990	0
646	20240112	101500	0	2990	2990	2990	2990	0
647	20240112	101400	0	2990	2990	2990	2990	0
648	20240112	101300	0	2990	2990	2990	2990	0
649	20240112	101200	0	2990	2990	2990	2990	0
650	20240112	101100	0	2990	2990	2990	2990	0
651	20240112	101000	0	2990	2990	2990	2990	0
652	20240112	100900	0	2990	2990	2990	2990	0
653	20240112	100800	0	2990	2990	2990	2990	0
654	20240112	100700	0	2990	2990	2990	2990	0
655	20240112	100600	0	2990	2990	2990	2990	0
656	20240112	100500	0	2990	2990	2990	2990	0
657	20240112	100400	0	2990	2990	2990	2990	0
658	20240112	100300	0	2990	2990	2990	2990	0
659	20240112	100200	0	2990	2990	2990	2990	0
660	20240112	100100	0	2990	2990	2990	2990	0
661	20240112	100000	0	2990	2990	2990	2990	0
662	20240112	095900	0	2990	2990	2990	2990	0
663	20240112	095800	0	2990	2990	2990	2990	0
664	20240112	095700	0	2990	2990	2990	2990	0
665	20240112	095600	0	2990	2990	2990	2990	0
666	20240112	095500	0	2990	2990	2990	2990	0
667	20240112	095400	0	2990	2990	2990	2990	0
668	20240112	095300	0	2990	2990	2990	2990	0
669	20240112	095200	0	2990	2990	2990	2990	0
670	20240112	095100	0	2990	2990	2990	2990	0
671	20240112	095000	0	2990	2990	2990	2990	0
672	20240112	094900	0	2990	2990	2990	2990	0
673	20240112	094800	0	2990	2990	2990	2990	0
674	20240112	094700	0	2990	2990	2990	2990	0
675	20240112	094600	0	2990	2990	2990	2990	0
676	20240112	094500	0	2990	2990	2990	2990	0
677	20240112	094400	0	2990	2990	2990	2990	0
678	20240112	094300	0	2990	2990	2990	2990	0
679	20240112	094200	0	2990	2990	2990	2990	0
680	20240112	094100	0	2990	2990	2990	2990	0
681	20240112	094000	0	2990	2990	2990	2990	0
682	20240112	093900	0	2990	2990	2990	2990	0
683	20240112	093800	0	2990	2990	2990	2990	0
684	20240112	093700	0	2990	2990	2990	2990	0
685	20240112	093600	0	2990	2990	2990	2990	0
686	20240112	093500	0	2990	2990	2990	2990	0
687	20240112	093400	0	2990	2990	2990	2990	0
688	20240112	093300	0	2990	2990	2990	2990	0
689	20240112	093200	0	2990	2990	2990	2990	0
690	20240112	093100	0	2990	2990	2990	2990	0
691	20240112	093000	0	2990	2990	2990	2990	0
692	20240112	092900	0	2990	2990	2990	2990	0
693	20240112	092800	0	2990	2990	2990	2990	0
694	20240112	092700	0	2990	2990	2990	2990	0
695	20240112	092600	0	2990	2990	2990	2990	0
696	20240112	092500	0	2990	2990	2990	2990	0
697	20240112	092400	0	2990	2990	2990	2990	0
698	20240112	092300	0	2990	2990	2990	2990	0
699	20240112	092200	0	2990	2990	2990	2990	0
700	20240112	092100	0	2990	2990	2990	2990	0
701	20240112	092000	0	2990	2990	2990	2990	0
702	20240112	091900	0	2990	2990	2990	2990	0
703	20240112	091800	0	2990	2990	2990	2990	0
704	20240112	091700	0	2990	2990	2990	2990	0
705	20240112	091600	0	2990	2990	2990	2990	0
706	20240112	091500	0	2990	2990	2990	2990	0
707	20240112	091400	0	2990	2990	2990	2990	0
708	20240112	091300	0	2990	2990	2990	2990	0
709	20240112	091200	0	2990	2990	2990	2990	0
710	20240112	091100	0	2990	2990	2990	2990	0
711	20240112	091000	0	2990	2990	2990	2990	0
712	20240112	090900	0	2990	2990	2990	2990	0
713	20240112	090800	0	2990	2990	2990	2990	0
714	20240112	090700	0	2990	2990	2990	2990	0
715	20240112	090600	0	2990	2990	2990	2990	0
716	20240112	090500	0	2990	2990	2990	2990	0
717	20240112	090400	0	2990	2990	2990	2990	0
718	20240112	090300	0	2990	2990	2990	2990	0
719	20240112	090200	0	2990	2990	2990	2990	0
720	20240112	090100	0	2990	2990	2990	2990	0
721	20240112	090000	0	2990	2990	2990	2990	0