KissMeData/279060/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	210200	40996890	2980	2980	2980	2980	2
3	20240103	210100	40996890	2980	2980	2980	2980	0
4	20240103	210000	40996890	2980	2980	2980	2980	0
5	20240103	205900	40996890	2980	2980	2980	2980	0
6	20240103	205800	40996890	2980	2980	2980	2980	0
7	20240103	205700	40996890	2980	2980	2980	2980	0
8	20240103	205600	40996890	2980	2980	2980	2980	0
9	20240103	205500	40996890	2980	2980	2980	2980	0
10	20240103	205400	40996890	2980	2980	2980	2980	0
11	20240103	205300	40996890	2980	2980	2980	2980	0
12	20240103	205200	40996890	2980	2980	2980	2980	0
13	20240103	205100	40996890	2980	2980	2980	2980	0
14	20240103	205000	40996890	2980	2980	2980	2980	0
15	20240103	204900	40996890	2980	2980	2980	2980	0
16	20240103	204800	40996890	2980	2980	2980	2980	0
17	20240103	204700	40996890	2980	2980	2980	2980	0
18	20240103	204600	40996890	2980	2980	2980	2980	0
19	20240103	204500	40996890	2980	2980	2980	2980	0
20	20240103	204400	40996890	2980	2980	2980	2980	0
21	20240103	204300	40996890	2980	2980	2980	2980	0
22	20240103	204200	40996890	2980	2980	2980	2980	0
23	20240103	204100	40996890	2980	2980	2980	2980	0
24	20240103	204000	40996890	2980	2980	2980	2980	0
25	20240103	203900	40996890	2980	2980	2980	2980	0
26	20240103	203800	40996890	2980	2980	2980	2980	0
27	20240103	203700	40996890	2980	2980	2980	2980	0
28	20240103	203600	40996890	2980	2980	2980	2980	0
29	20240103	203500	40996890	2980	2980	2980	2980	0
30	20240103	203400	40996890	2980	2980	2980	2980	0
31	20240103	203300	40996890	2980	2980	2980	2980	0
32	20240103	203200	40996890	2980	2980	2980	2980	2
33	20240103	203100	40996890	2980	2980	2980	2980	0
34	20240103	203000	40996890	2980	2980	2980	2980	0
35	20240103	202900	40996890	2980	2980	2980	2980	0
36	20240103	202800	40996890	2980	2980	2980	2980	0
37	20240103	202700	40996890	2980	2980	2980	2980	0
38	20240103	202600	40996890	2980	2980	2980	2980	0
39	20240103	202500	40996890	2980	2980	2980	2980	0
40	20240103	202400	40996890	2980	2980	2980	2980	0
41	20240103	202300	40996890	2980	2980	2980	2980	0
42	20240103	202200	40996890	2980	2980	2980	2980	0
43	20240103	202100	40996890	2980	2980	2980	2980	0
44	20240103	202000	40996890	2980	2980	2980	2980	0
45	20240103	201900	40996890	2980	2980	2980	2980	0
46	20240103	201800	40996890	2980	2980	2980	2980	0
47	20240103	201700	40996890	2980	2980	2980	2980	0
48	20240103	201600	40996890	2980	2980	2980	2980	0
49	20240103	201500	40996890	2980	2980	2980	2980	0
50	20240103	201400	40996890	2980	2980	2980	2980	0
51	20240103	201300	40996890	2980	2980	2980	2980	0
52	20240103	201200	40996890	2980	2980	2980	2980	0
53	20240103	201100	40996890	2980	2980	2980	2980	0
54	20240103	201000	40996890	2980	2980	2980	2980	0
55	20240103	200900	40996890	2980	2980	2980	2980	0
56	20240103	200800	40996890	2980	2980	2980	2980	0
57	20240103	200700	40996890	2980	2980	2980	2980	0
58	20240103	200600	40996890	2980	2980	2980	2980	0
59	20240103	200500	40996890	2980	2980	2980	2980	0
60	20240103	200400	40996890	2980	2980	2980	2980	0
61	20240103	200300	40996890	2980	2980	2980	2980	0
62	20240103	200200	40996890	2980	2980	2980	2980	2
63	20240103	200100	40996890	2980	2980	2980	2980	0
64	20240103	200000	40996890	2980	2980	2980	2980	0
65	20240103	195900	40996890	2980	2980	2980	2980	0
66	20240103	195800	40996890	2980	2980	2980	2980	0
67	20240103	195700	40996890	2980	2980	2980	2980	0
68	20240103	195600	40996890	2980	2980	2980	2980	0
69	20240103	195500	40996890	2980	2980	2980	2980	0
70	20240103	195400	40996890	2980	2980	2980	2980	0
71	20240103	195300	40996890	2980	2980	2980	2980	0
72	20240103	195200	40996890	2980	2980	2980	2980	0
73	20240103	195100	40996890	2980	2980	2980	2980	0
74	20240103	195000	40996890	2980	2980	2980	2980	0
75	20240103	194900	40996890	2980	2980	2980	2980	0
76	20240103	194800	40996890	2980	2980	2980	2980	0
77	20240103	194700	40996890	2980	2980	2980	2980	0
78	20240103	194600	40996890	2980	2980	2980	2980	0
79	20240103	194500	40996890	2980	2980	2980	2980	0
80	20240103	194400	40996890	2980	2980	2980	2980	0
81	20240103	194300	40996890	2980	2980	2980	2980	0
82	20240103	194200	40996890	2980	2980	2980	2980	0
83	20240103	194100	40996890	2980	2980	2980	2980	0
84	20240103	194000	40996890	2980	2980	2980	2980	0
85	20240103	193900	40996890	2980	2980	2980	2980	0
86	20240103	193800	40996890	2980	2980	2980	2980	0
87	20240103	193700	40996890	2980	2980	2980	2980	0
88	20240103	193600	40996890	2980	2980	2980	2980	0
89	20240103	193500	40996890	2980	2980	2980	2980	0
90	20240103	193400	40996890	2980	2980	2980	2980	0
91	20240103	193300	40996890	2980	2980	2980	2980	0
92	20240103	193200	40996890	2980	2980	2980	2980	2
93	20240103	193100	40996890	2980	2980	2980	2980	0
94	20240103	193000	40996890	2980	2980	2980	2980	0
95	20240103	192900	40996890	2980	2980	2980	2980	0
96	20240103	192800	40996890	2980	2980	2980	2980	0
97	20240103	192700	40996890	2980	2980	2980	2980	0
98	20240103	192600	40996890	2980	2980	2980	2980	0
99	20240103	192500	40996890	2980	2980	2980	2980	0
100	20240103	192400	40996890	2980	2980	2980	2980	0
101	20240103	192300	40996890	2980	2980	2980	2980	0
102	20240103	192200	40996890	2980	2980	2980	2980	0
103	20240103	192100	40996890	2980	2980	2980	2980	0
104	20240103	192000	40996890	2980	2980	2980	2980	0
105	20240103	191900	40996890	2980	2980	2980	2980	0
106	20240103	191800	40996890	2980	2980	2980	2980	0
107	20240103	191700	40996890	2980	2980	2980	2980	0
108	20240103	191600	40996890	2980	2980	2980	2980	0
109	20240103	191500	40996890	2980	2980	2980	2980	0
110	20240103	191400	40996890	2980	2980	2980	2980	0
111	20240103	191300	40996890	2980	2980	2980	2980	0
112	20240103	191200	40996890	2980	2980	2980	2980	0
113	20240103	191100	40996890	2980	2980	2980	2980	0
114	20240103	191000	40996890	2980	2980	2980	2980	0
115	20240103	190900	40996890	2980	2980	2980	2980	0
116	20240103	190800	40996890	2980	2980	2980	2980	0
117	20240103	190700	40996890	2980	2980	2980	2980	0
118	20240103	190600	40996890	2980	2980	2980	2980	0
119	20240103	190500	40996890	2980	2980	2980	2980	0
120	20240103	190400	40996890	2980	2980	2980	2980	0
121	20240103	190300	40996890	2980	2980	2980	2980	0
122	20240103	190200	40996890	2980	2980	2980	2980	2
123	20240103	190100	40996890	2980	2980	2980	2980	0
124	20240103	190000	40996890	2980	2980	2980	2980	0
125	20240103	185900	40996890	2980	2980	2980	2980	0
126	20240103	185800	40996890	2980	2980	2980	2980	0
127	20240103	185700	40996890	2980	2980	2980	2980	0
128	20240103	185600	40996890	2980	2980	2980	2980	0
129	20240103	185500	40996890	2980	2980	2980	2980	0
130	20240103	185400	40996890	2980	2980	2980	2980	0
131	20240103	185300	40996890	2980	2980	2980	2980	0
132	20240103	185200	40996890	2980	2980	2980	2980	0
133	20240103	185100	40996890	2980	2980	2980	2980	0
134	20240103	185000	40996890	2980	2980	2980	2980	0
135	20240103	184900	40996890	2980	2980	2980	2980	0
136	20240103	184800	40996890	2980	2980	2980	2980	0
137	20240103	184700	40996890	2980	2980	2980	2980	0
138	20240103	184600	40996890	2980	2980	2980	2980	0
139	20240103	184500	40996890	2980	2980	2980	2980	0
140	20240103	184400	40996890	2980	2980	2980	2980	0
141	20240103	184300	40996890	2980	2980	2980	2980	0
142	20240103	184200	40996890	2980	2980	2980	2980	0
143	20240103	184100	40996890	2980	2980	2980	2980	0
144	20240103	184000	40996890	2980	2980	2980	2980	0
145	20240103	183900	40996890	2980	2980	2980	2980	0
146	20240103	183800	40996890	2980	2980	2980	2980	0
147	20240103	183700	40996890	2980	2980	2980	2980	0
148	20240103	183600	40996890	2980	2980	2980	2980	0
149	20240103	183500	40996890	2980	2980	2980	2980	0
150	20240103	183400	40996890	2980	2980	2980	2980	0
151	20240103	183300	40996890	2980	2980	2980	2980	0
152	20240103	183200	40996890	2980	2980	2980	2980	2
153	20240103	183100	40996890	2980	2980	2980	2980	0
154	20240103	183000	40996890	2980	2980	2980	2980	0
155	20240103	182900	40996890	2980	2980	2980	2980	0
156	20240103	182800	40996890	2980	2980	2980	2980	0
157	20240103	182700	40996890	2980	2980	2980	2980	0
158	20240103	182600	40996890	2980	2980	2980	2980	0
159	20240103	182500	40996890	2980	2980	2980	2980	0
160	20240103	182400	40996890	2980	2980	2980	2980	0
161	20240103	182300	40996890	2980	2980	2980	2980	0
162	20240103	182200	40996890	2980	2980	2980	2980	0
163	20240103	182100	40996890	2980	2980	2980	2980	0
164	20240103	182000	40996890	2980	2980	2980	2980	0
165	20240103	181900	40996890	2980	2980	2980	2980	0
166	20240103	181800	40996890	2980	2980	2980	2980	0
167	20240103	181700	40996890	2980	2980	2980	2980	0
168	20240103	181600	40996890	2980	2980	2980	2980	0
169	20240103	181500	40996890	2980	2980	2980	2980	0
170	20240103	181400	40996890	2980	2980	2980	2980	0
171	20240103	181300	40996890	2980	2980	2980	2980	0
172	20240103	181200	40996890	2980	2980	2980	2980	0
173	20240103	181100	40996890	2980	2980	2980	2980	0
174	20240103	181000	40996890	2980	2980	2980	2980	0
175	20240103	180900	40996890	2980	2980	2980	2980	0
176	20240103	180800	40996890	2980	2980	2980	2980	0
177	20240103	180700	40996890	2980	2980	2980	2980	0
178	20240103	180600	40996890	2980	2980	2980	2980	0
179	20240103	180500	40996890	2980	2980	2980	2980	0
180	20240103	180400	40996890	2980	2980	2980	2980	0
181	20240103	180300	40996890	2980	2980	2980	2980	0
182	20240103	180200	40996890	2980	2980	2980	2980	2
183	20240103	180100	40996890	2980	2980	2980	2980	0
184	20240103	180000	40996890	2980	2980	2980	2980	0
185	20240103	175900	40996890	2980	2980	2980	2980	0
186	20240103	175800	40996890	2980	2980	2980	2980	0
187	20240103	175700	40996890	2980	2980	2980	2980	0
188	20240103	175600	40996890	2980	2980	2980	2980	0
189	20240103	175500	40996890	2980	2980	2980	2980	0
190	20240103	175400	40996890	2980	2980	2980	2980	0
191	20240103	175300	40996890	2980	2980	2980	2980	0
192	20240103	175200	40996890	2980	2980	2980	2980	0
193	20240103	175100	40996890	2980	2980	2980	2980	0
194	20240103	175000	40996890	2980	2980	2980	2980	0
195	20240103	174900	40996890	2980	2980	2980	2980	0
196	20240103	174800	40996890	2980	2980	2980	2980	0
197	20240103	174700	40996890	2980	2980	2980	2980	0
198	20240103	174600	40996890	2980	2980	2980	2980	0
199	20240103	174500	40996890	2980	2980	2980	2980	0
200	20240103	174400	40996890	2980	2980	2980	2980	0
201	20240103	174300	40996890	2980	2980	2980	2980	0
202	20240103	174200	40996890	2980	2980	2980	2980	0
203	20240103	174100	40996890	2980	2980	2980	2980	0
204	20240103	174000	40996890	2980	2980	2980	2980	0
205	20240103	173900	40996890	2980	2980	2980	2980	0
206	20240103	173800	40996890	2980	2980	2980	2980	0
207	20240103	173700	40996890	2980	2980	2980	2980	0
208	20240103	173600	40996890	2980	2980	2980	2980	0
209	20240103	173500	40996890	2980	2980	2980	2980	0
210	20240103	173400	40996890	2980	2980	2980	2980	0
211	20240103	173300	40996890	2980	2980	2980	2980	0
212	20240103	173200	40996890	2980	2980	2980	2980	2
213	20240103	173100	40996890	2980	2980	2980	2980	0
214	20240103	173000	40996890	2980	2980	2980	2980	0
215	20240103	172900	40996890	2980	2980	2980	2980	0
216	20240103	172800	40996890	2980	2980	2980	2980	0
217	20240103	172700	40996890	2980	2980	2980	2980	0
218	20240103	172600	40996890	2980	2980	2980	2980	0
219	20240103	172500	40996890	2980	2980	2980	2980	0
220	20240103	172400	40996890	2980	2980	2980	2980	0
221	20240103	172300	40996890	2980	2980	2980	2980	0
222	20240103	172200	40996890	2980	2980	2980	2980	0
223	20240103	172100	40996890	2980	2980	2980	2980	0
224	20240103	172000	40996890	2980	2980	2980	2980	0
225	20240103	171900	40996890	2980	2980	2980	2980	0
226	20240103	171800	40996890	2980	2980	2980	2980	0
227	20240103	171700	40996890	2980	2980	2980	2980	0
228	20240103	171600	40996890	2980	2980	2980	2980	0
229	20240103	171500	40996890	2980	2980	2980	2980	0
230	20240103	171400	40996890	2980	2980	2980	2980	0
231	20240103	171300	40996890	2980	2980	2980	2980	0
232	20240103	171200	40996890	2980	2980	2980	2980	0
233	20240103	171100	40996890	2980	2980	2980	2980	0
234	20240103	171000	40996890	2980	2980	2980	2980	0
235	20240103	170900	40996890	2980	2980	2980	2980	0
236	20240103	170800	40996890	2980	2980	2980	2980	0
237	20240103	170700	40996890	2980	2980	2980	2980	0
238	20240103	170600	40996890	2980	2980	2980	2980	0
239	20240103	170500	40996890	2980	2980	2980	2980	0
240	20240103	170400	40996890	2980	2980	2980	2980	0
241	20240103	170300	40996890	2980	2980	2980	2980	0
242	20240103	170200	40996890	2980	2980	2980	2980	2
243	20240103	170100	40996890	2980	2980	2980	2980	0
244	20240103	170000	40996890	2980	2980	2980	2980	0
245	20240103	165900	40996890	2980	2980	2980	2980	0
246	20240103	165800	40996890	2980	2980	2980	2980	0
247	20240103	165700	40996890	2980	2980	2980	2980	0
248	20240103	165600	40996890	2980	2980	2980	2980	0
249	20240103	165500	40996890	2980	2980	2980	2980	0
250	20240103	165400	40996890	2980	2980	2980	2980	0
251	20240103	165300	40996890	2980	2980	2980	2980	0
252	20240103	165200	40996890	2980	2980	2980	2980	0
253	20240103	165100	40996890	2980	2980	2980	2980	0
254	20240103	165000	40996890	2980	2980	2980	2980	0
255	20240103	164900	40996890	2980	2980	2980	2980	0
256	20240103	164800	40996890	2980	2980	2980	2980	0
257	20240103	164700	40996890	2980	2980	2980	2980	0
258	20240103	164600	40996890	2980	2980	2980	2980	0
259	20240103	164500	40996890	2980	2980	2980	2980	0
260	20240103	164400	40996890	2980	2980	2980	2980	0
261	20240103	164300	40996890	2980	2980	2980	2980	0
262	20240103	164200	40996890	2980	2980	2980	2980	0
263	20240103	164100	40996890	2980	2980	2980	2980	0
264	20240103	164000	40996890	2980	2980	2980	2980	0
265	20240103	163900	40996890	2980	2980	2980	2980	0
266	20240103	163800	40996890	2980	2980	2980	2980	0
267	20240103	163700	40996890	2980	2980	2980	2980	0
268	20240103	163600	40996890	2980	2980	2980	2980	0
269	20240103	163500	40996890	2980	2980	2980	2980	0
270	20240103	163400	40996890	2980	2980	2980	2980	0
271	20240103	163300	40996890	2980	2980	2980	2980	0
272	20240103	163200	40996890	2980	2980	2980	2980	2
273	20240103	163100	40996890	2980	2980	2980	2980	0
274	20240103	163000	40996890	2980	2980	2980	2980	0
275	20240103	162900	40996890	2980	2980	2980	2980	0
276	20240103	162800	40996890	2980	2980	2980	2980	0
277	20240103	162700	40996890	2980	2980	2980	2980	0
278	20240103	162600	40996890	2980	2980	2980	2980	0
279	20240103	162500	40996890	2980	2980	2980	2980	0
280	20240103	162400	40996890	2980	2980	2980	2980	0
281	20240103	162300	40996890	2980	2980	2980	2980	0
282	20240103	162200	40996890	2980	2980	2980	2980	0
283	20240103	162100	40996890	2980	2980	2980	2980	0
284	20240103	162000	40996890	2980	2980	2980	2980	0
285	20240103	161900	40996890	2980	2980	2980	2980	0
286	20240103	161800	40996890	2980	2980	2980	2980	0
287	20240103	161700	40996890	2980	2980	2980	2980	0
288	20240103	161600	40996890	2980	2980	2980	2980	0
289	20240103	161500	40996890	2980	2980	2980	2980	0
290	20240103	161400	40996890	2980	2980	2980	2980	0
291	20240103	161300	40996890	2980	2980	2980	2980	0
292	20240103	161200	40996890	2980	2980	2980	2980	0
293	20240103	161100	40996890	2980	2980	2980	2980	0
294	20240103	161000	40996890	2980	2980	2980	2980	0
295	20240103	160900	40996890	2980	2980	2980	2980	0
296	20240103	160800	40996890	2980	2980	2980	2980	0
297	20240103	160700	40996890	2980	2980	2980	2980	0
298	20240103	160600	40996890	2980	2980	2980	2980	0
299	20240103	160500	40996890	2980	2980	2980	2980	0
300	20240103	160400	40996890	2980	2980	2980	2980	0
301	20240103	160300	40996890	2980	2980	2980	2980	0
302	20240103	160200	40996890	2980	2980	2980	2980	2
303	20240103	160100	40996890	2980	2980	2980	2980	0
304	20240103	160000	40996890	2980	2980	2980	2980	0
305	20240103	155900	40996890	2980	2980	2980	2980	0
306	20240103	155800	40996890	2980	2980	2980	2980	0
307	20240103	155700	40996890	2980	2980	2980	2980	0
308	20240103	155600	40996890	2980	2980	2980	2980	0
309	20240103	155500	40996890	2980	2980	2980	2980	0
310	20240103	155400	40996890	2980	2980	2980	2980	0
311	20240103	155300	40996890	2980	2980	2980	2980	0
312	20240103	155200	40996890	2980	2980	2980	2980	0
313	20240103	155100	40996890	2980	2980	2980	2980	0
314	20240103	155000	40996890	2980	2980	2980	2980	0
315	20240103	154900	40996890	2980	2980	2980	2980	0
316	20240103	154800	40996890	2980	2980	2980	2980	0
317	20240103	154700	40996890	2980	2980	2980	2980	0
318	20240103	154600	40996890	2980	2980	2980	2980	0
319	20240103	154500	40996890	2980	2980	2980	2980	0
320	20240103	154400	40996890	2980	2980	2980	2980	0
321	20240103	154300	40996890	2980	2980	2980	2980	0
322	20240103	154200	40996890	2980	2980	2980	2980	0
323	20240103	154100	40996890	2980	2980	2980	2980	0
324	20240103	154000	40996890	2980	2980	2980	2980	0
325	20240103	153900	40996890	2980	2980	2980	2980	0
326	20240103	153800	40996890	2980	2980	2980	2980	0
327	20240103	153700	40996890	2980	2980	2980	2980	0
328	20240103	153600	40996890	2980	2980	2980	2980	0
329	20240103	153500	40996890	2980	2980	2980	2980	0
330	20240103	153400	40996890	2980	2980	2980	2980	0
331	20240103	153300	40996890	2980	2980	2980	2980	0
332	20240103	153200	40996890	2980	2980	2980	2980	2
333	20240103	153100	40996890	2980	2980	2980	2980	0
334	20240103	153000	40996890	2980	2980	2980	2980	2
335	20240103	152900	40990930	2980	2980	2980	2980	0
336	20240103	152800	40990930	2980	2980	2980	2980	0
337	20240103	152700	40990930	2980	2980	2980	2980	0
338	20240103	152600	40990930	2980	2980	2980	2980	0
339	20240103	152500	40990930	2980	2980	2980	2980	0
340	20240103	152400	40990930	2980	2980	2980	2980	0
341	20240103	152300	40990930	2980	2980	2980	2980	0
342	20240103	152200	40990930	2980	2980	2980	2980	0
343	20240103	152100	40990930	2980	2980	2980	2980	0
344	20240103	152000	40990930	2980	2980	2980	2980	0
345	20240103	151900	40990930	2980	2980	2980	2980	0
346	20240103	151800	40990930	2980	2980	2980	2980	0
347	20240103	151700	40990930	2980	2980	2980	2980	0
348	20240103	151600	40990930	2980	2980	2980	2980	0
349	20240103	151500	40990930	2980	2980	2980	2980	0
350	20240103	151400	40990930	2980	2980	2980	2980	0
351	20240103	151300	40990930	2980	2980	2980	2980	0
352	20240103	151200	40990930	2980	2980	2980	2980	0
353	20240103	151100	40990930	2980	2980	2980	2980	0
354	20240103	151000	40990930	2980	2980	2980	2980	0
355	20240103	150900	40990930	2980	2980	2980	2980	0
356	20240103	150800	40990930	2980	2980	2980	2980	0
357	20240103	150700	40990930	2980	2980	2980	2980	0
358	20240103	150600	40990930	2980	2980	2980	2980	0
359	20240103	150500	40990930	2980	2980	2980	2980	0
360	20240103	150400	40990930	2980	2980	2980	2980	0
361	20240103	150300	40990930	2980	2980	2980	2980	0
362	20240103	150200	40990930	2980	2980	2980	2980	0
363	20240103	150100	40990930	2980	2980	2980	2980	0
364	20240103	150000	40990930	2980	2980	2980	2980	0
365	20240103	145900	40990930	2980	2980	2980	2980	0
366	20240103	145800	40990930	2980	2980	2980	2980	0
367	20240103	145700	40990930	2980	2980	2980	2980	0
368	20240103	145600	40990930	2980	2980	2980	2980	0
369	20240103	145500	40990930	2980	2980	2980	2980	0
370	20240103	145400	40990930	2980	2980	2980	2980	0
371	20240103	145300	40990930	2980	2980	2980	2980	0
372	20240103	145200	40990930	2980	2980	2980	2980	0
373	20240103	145100	40990930	2980	2980	2980	2980	0
374	20240103	145000	40990930	2980	2980	2980	2980	0
375	20240103	144900	40990930	2980	2980	2980	2980	0
376	20240103	144800	40990930	2980	2980	2980	2980	0
377	20240103	144700	40990930	2980	2980	2980	2980	0
378	20240103	144600	40990930	2980	2980	2980	2980	0
379	20240103	144500	40990930	2980	2980	2980	2980	0
380	20240103	144400	40990930	2980	2980	2980	2980	0
381	20240103	144300	40990930	2980	2980	2980	2980	0
382	20240103	144200	40990930	2980	2980	2980	2980	0
383	20240103	144100	40990930	2980	2980	2980	2980	0
384	20240103	144000	40990930	2980	2980	2980	2980	0
385	20240103	143900	40990930	2980	2980	2980	2980	0
386	20240103	143800	40990930	2980	2980	2980	2980	11
387	20240103	143700	40958150	2975	2975	2975	2975	0
388	20240103	143600	40958150	2975	2975	2975	2975	0
389	20240103	143500	40958150	2975	2975	2975	2975	0
390	20240103	143400	40958150	2975	2975	2975	2975	0
391	20240103	143300	40958150	2975	2975	2975	2975	0
392	20240103	143200	40958150	2975	2975	2975	2975	0
393	20240103	143100	40958150	2975	2975	2975	2975	0
394	20240103	143000	40958150	2975	2975	2975	2975	0
395	20240103	142900	40958150	2975	2975	2975	2975	292
396	20240103	142800	40089450	2975	2975	2975	2975	258
397	20240103	142700	39321900	2975	2975	2975	2975	0
398	20240103	142600	39321900	2975	2975	2975	2975	0
399	20240103	142500	39321900	2975	2975	2975	2975	0
400	20240103	142400	39321900	2975	2975	2975	2975	0
401	20240103	142300	39321900	2975	2975	2975	2975	0
402	20240103	142200	39321900	2975	2975	2975	2975	0
403	20240103	142100	39321900	2975	2975	2975	2975	0
404	20240103	142000	39321900	2975	2975	2975	2975	0
405	20240103	141900	39321900	2975	2975	2975	2975	0
406	20240103	141800	39321900	2975	2975	2975	2975	0
407	20240103	141700	39321900	2975	2975	2975	2975	0
408	20240103	141600	39321900	2975	2975	2975	2975	0
409	20240103	141500	39321900	2975	2975	2975	2975	0
410	20240103	141400	39321900	2975	2975	2975	2975	0
411	20240103	141300	39321900	2975	2975	2975	2975	0
412	20240103	141200	39321900	2975	2975	2975	2975	0
413	20240103	141100	39321900	2975	2975	2975	2975	0
414	20240103	141000	39321900	2975	2975	2975	2975	0
415	20240103	140900	39321900	2975	2975	2975	2975	0
416	20240103	140800	39321900	2975	2975	2975	2975	0
417	20240103	140700	39321900	2975	2975	2975	2975	0
418	20240103	140600	39321900	2975	2975	2975	2975	0
419	20240103	140500	39321900	2975	2975	2975	2975	0
420	20240103	140400	39321900	2975	2975	2975	2975	0
421	20240103	140300	39321900	2975	2975	2975	2975	0
422	20240103	140200	39321900	2975	2975	2975	2975	0
423	20240103	140100	39321900	2975	2975	2975	2975	0
424	20240103	140000	39321900	2975	2975	2975	2975	0
425	20240103	135900	39321900	2975	2975	2975	2975	0
426	20240103	135800	39321900	2975	2975	2975	2975	0
427	20240103	135700	39321900	2975	2975	2975	2975	0
428	20240103	135600	39321900	2975	2975	2975	2975	0
429	20240103	135500	39321900	2975	2975	2975	2975	0
430	20240103	135400	39321900	2975	2975	2975	2975	0
431	20240103	135300	39321900	2975	2975	2975	2975	0
432	20240103	135200	39321900	2975	2975	2975	2975	0
433	20240103	135100	39321900	2975	2975	2975	2975	0
434	20240103	135000	39321900	2975	2975	2975	2975	0
435	20240103	134900	39321900	2975	2975	2975	2975	0
436	20240103	134800	39321900	2975	2975	2975	2975	0
437	20240103	134700	39321900	2975	2975	2975	2975	0
438	20240103	134600	39321900	2975	2975	2975	2975	0
439	20240103	134500	39321900	2975	2975	2975	2975	0
440	20240103	134400	39321900	2975	2975	2975	2975	0
441	20240103	134300	39321900	2975	2975	2975	2975	0
442	20240103	134200	39321900	2975	2975	2975	2975	0
443	20240103	134100	39321900	2975	2975	2975	2975	0
444	20240103	134000	39321900	2975	2885	2975	2880	209
445	20240103	133900	38719140	2900	2900	2900	2900	0
446	20240103	133800	38719140	2900	2900	2900	2900	0
447	20240103	133700	38719140	2900	2900	2900	2900	0
448	20240103	133600	38719140	2900	2900	2900	2900	0
449	20240103	133500	38719140	2900	2900	2900	2900	0
450	20240103	133400	38719140	2900	2900	2900	2900	0
451	20240103	133300	38719140	2900	2900	2900	2900	0
452	20240103	133200	38719140	2900	2900	2900	2900	0
453	20240103	133100	38719140	2900	2900	2900	2900	0
454	20240103	133000	38719140	2900	2900	2900	2900	0
455	20240103	132900	38719140	2900	2900	2900	2900	0
456	20240103	132800	38719140	2900	2900	2900	2900	0
457	20240103	132700	38719140	2900	2900	2900	2900	0
458	20240103	132600	38719140	2900	2950	2950	2900	2000
459	20240103	132500	32915560	2990	2990	2990	2990	0
460	20240103	132400	32915560	2990	2990	2990	2990	0
461	20240103	132300	32915560	2990	2990	2990	2990	0
462	20240103	132200	32915560	2990	2990	2990	2990	0
463	20240103	132100	32915560	2990	3050	3050	2990	390
464	20240103	132000	31749340	2990	2990	2990	2990	0
465	20240103	131900	31749340	2990	2990	2990	2990	0
466	20240103	131800	31749340	2990	2990	2990	2990	500
467	20240103	131700	30254340	2990	2990	2990	2990	7112
468	20240103	131600	8989460	2990	2990	2990	2990	250
469	20240103	131500	8241960	2990	2990	2990	2990	0
470	20240103	131400	8241960	2990	2990	2990	2990	0
471	20240103	131300	8241960	2990	2990	2990	2990	0
472	20240103	131200	8241960	2990	2990	2990	2990	0
473	20240103	131100	8241960	2990	2990	2990	2990	0
474	20240103	131000	8241960	2990	2990	2990	2990	124
475	20240103	130900	7871200	2950	2950	2950	2950	697
476	20240103	130800	5815050	2950	2950	2950	2950	1
477	20240103	130700	5812100	2990	2990	2990	2990	0
478	20240103	130600	5812100	2990	2990	2990	2990	0
479	20240103	130500	5812100	2990	2990	2990	2990	0
480	20240103	130400	5812100	2990	2990	2990	2990	0
481	20240103	130300	5812100	2990	2990	2990	2990	0
482	20240103	130200	5812100	2990	2990	2990	2990	0
483	20240103	130100	5812100	2990	2990	2990	2990	0
484	20240103	130000	5812100	2990	2990	2990	2990	0
485	20240103	125900	5812100	2990	2990	2990	2990	0
486	20240103	125800	5812100	2990	2990	2990	2990	0
487	20240103	125700	5812100	2990	2990	2990	2990	0
488	20240103	125600	5812100	2990	2990	2990	2990	0
489	20240103	125500	5812100	2990	2990	2990	2990	0
490	20240103	125400	5812100	2990	2990	2990	2990	0
491	20240103	125300	5812100	2990	2990	2990	2990	0
492	20240103	125200	5812100	2990	2990	2990	2990	0
493	20240103	125100	5812100	2990	2990	2990	2990	0
494	20240103	125000	5812100	2990	2990	2990	2990	0
495	20240103	124900	5812100	2990	2990	2990	2990	0
496	20240103	124800	5812100	2990	2990	2990	2990	0
497	20240103	124700	5812100	2990	2990	2990	2990	0
498	20240103	124600	5812100	2990	2990	2990	2990	0
499	20240103	124500	5812100	2990	2990	2990	2990	0
500	20240103	124400	5812100	2990	2990	2990	2990	0
501	20240103	124300	5812100	2990	2990	2990	2990	0
502	20240103	124200	5812100	2990	2990	2990	2990	0
503	20240103	124100	5812100	2990	2990	2990	2990	0
504	20240103	124000	5812100	2990	2990	2990	2990	0
505	20240103	123900	5812100	2990	2990	2990	2990	2
506	20240103	123800	5806120	2900	2900	2900	2900	0
507	20240103	123700	5806120	2900	2900	2900	2900	0
508	20240103	123600	5806120	2900	2900	2900	2900	0
509	20240103	123500	5806120	2900	2900	2900	2900	0
510	20240103	123400	5806120	2900	2900	2900	2900	0
511	20240103	123300	5806120	2900	2900	2900	2900	0
512	20240103	123200	5806120	2900	2900	2900	2900	0
513	20240103	123100	5806120	2900	2900	2900	2900	0
514	20240103	123000	5806120	2900	2900	2900	2900	0
515	20240103	122900	5806120	2900	2900	2900	2900	0
516	20240103	122800	5806120	2900	2900	2900	2900	0
517	20240103	122700	5806120	2900	2900	2900	2900	0
518	20240103	122600	5806120	2900	2900	2900	2900	0
519	20240103	122500	5806120	2900	2900	2900	2900	0
520	20240103	122400	5806120	2900	2900	2900	2900	0
521	20240103	122300	5806120	2900	2900	2900	2900	0
522	20240103	122200	5806120	2900	2900	2900	2900	0
523	20240103	122100	5806120	2900	2900	2900	2900	0
524	20240103	122000	5806120	2900	2900	2900	2900	0
525	20240103	121900	5806120	2900	2900	2900	2900	0
526	20240103	121800	5806120	2900	2900	2900	2900	0
527	20240103	121700	5806120	2900	2900	2900	2900	0
528	20240103	121600	5806120	2900	2900	2900	2900	0
529	20240103	121500	5806120	2900	2900	2900	2900	0
530	20240103	121400	5806120	2900	2900	2900	2900	0
531	20240103	121300	5806120	2900	2900	2900	2900	0
532	20240103	121200	5806120	2900	2900	2900	2900	0
533	20240103	121100	5806120	2900	2900	2900	2900	0
534	20240103	121000	5806120	2900	2900	2900	2900	0
535	20240103	120900	5806120	2900	2900	2900	2900	0
536	20240103	120800	5806120	2900	2900	2900	2900	0
537	20240103	120700	5806120	2900	2900	2900	2900	0
538	20240103	120600	5806120	2900	2900	2900	2900	0
539	20240103	120500	5806120	2900	2900	2900	2900	0
540	20240103	120400	5806120	2900	2900	2900	2900	0
541	20240103	120300	5806120	2900	2900	2900	2900	0
542	20240103	120200	5806120	2900	2900	2900	2900	0
543	20240103	120100	5806120	2900	2900	2900	2900	0
544	20240103	120000	5806120	2900	2900	2900	2900	0
545	20240103	115900	5806120	2900	2900	2900	2900	0
546	20240103	115800	5806120	2900	2900	2900	2900	0
547	20240103	115700	5806120	2900	2900	2900	2900	0
548	20240103	115600	5806120	2900	2900	2900	2900	0
549	20240103	115500	5806120	2900	2900	2900	2900	0
550	20240103	115400	5806120	2900	2900	2900	2900	0
551	20240103	115300	5806120	2900	2900	2900	2900	0
552	20240103	115200	5806120	2900	2900	2900	2900	0
553	20240103	115100	5806120	2900	2900	2900	2900	0
554	20240103	115000	5806120	2900	2900	2900	2900	0
555	20240103	114900	5806120	2900	2900	2900	2900	0
556	20240103	114800	5806120	2900	2900	2900	2900	0
557	20240103	114700	5806120	2900	2900	2900	2900	0
558	20240103	114600	5806120	2900	2900	2900	2900	0
559	20240103	114500	5806120	2900	2900	2900	2900	0
560	20240103	114400	5806120	2900	2900	2900	2900	0
561	20240103	114300	5806120	2900	2900	2900	2900	0
562	20240103	114200	5806120	2900	2900	2900	2900	0
563	20240103	114100	5806120	2900	2900	2900	2900	0
564	20240103	114000	5806120	2900	2900	2900	2900	0
565	20240103	113900	5806120	2900	2900	2900	2900	0
566	20240103	113800	5806120	2900	2900	2900	2900	0
567	20240103	113700	5806120	2900	2900	2900	2900	0
568	20240103	113600	5806120	2900	2900	2900	2900	0
569	20240103	113500	5806120	2900	2900	2900	2900	0
570	20240103	113400	5806120	2900	2900	2900	2900	0
571	20240103	113300	5806120	2900	2900	2900	2900	0
572	20240103	113200	5806120	2900	2900	2900	2900	0
573	20240103	113100	5806120	2900	2900	2900	2900	0
574	20240103	113000	5806120	2900	2900	2900	2900	0
575	20240103	112900	5806120	2900	2900	2900	2900	0
576	20240103	112800	5806120	2900	2900	2900	2900	0
577	20240103	112700	5806120	2900	2900	2900	2900	0
578	20240103	112600	5806120	2900	2900	2900	2900	0
579	20240103	112500	5806120	2900	2900	2900	2900	179
580	20240103	112400	5287020	2900	2900	2900	2900	0
581	20240103	112300	5287020	2900	2900	2900	2900	0
582	20240103	112200	5287020	2900	2900	2900	2900	0
583	20240103	112100	5287020	2900	2900	2900	2900	0
584	20240103	112000	5287020	2900	2900	2900	2900	0
585	20240103	111900	5287020	2900	2900	2900	2900	0
586	20240103	111800	5287020	2900	2900	2900	2900	0
587	20240103	111700	5287020	2900	2900	2900	2900	0
588	20240103	111600	5287020	2900	2900	2900	2900	0
589	20240103	111500	5287020	2900	2900	2900	2900	0
590	20240103	111400	5287020	2900	2900	2900	2900	0
591	20240103	111300	5287020	2900	2900	2900	2900	0
592	20240103	111200	5287020	2900	2900	2900	2900	0
593	20240103	111100	5287020	2900	2900	2900	2900	0
594	20240103	111000	5287020	2900	2900	2900	2900	0
595	20240103	110900	5287020	2900	2900	2900	2900	10
596	20240103	110800	5258020	2900	2900	2900	2900	0
597	20240103	110700	5258020	2900	2900	2900	2900	0
598	20240103	110600	5258020	2900	2900	2900	2900	0
599	20240103	110500	5258020	2900	2900	2900	2900	0
600	20240103	110400	5258020	2900	2900	2900	2900	0
601	20240103	110300	5258020	2900	2900	2900	2900	0
602	20240103	110200	5258020	2900	2900	2900	2900	198
603	20240103	110100	4683820	2900	2900	2900	2900	0
604	20240103	110000	4683820	2900	2900	2900	2900	0
605	20240103	105900	4683820	2900	2900	2900	2900	0
606	20240103	105800	4683820	2900	2900	2900	2900	0
607	20240103	105700	4683820	2900	2900	2900	2900	0
608	20240103	105600	4683820	2900	2900	2900	2900	10
609	20240103	105500	4654820	2900	2900	2900	2900	0
610	20240103	105400	4654820	2900	2900	2900	2900	0
611	20240103	105300	4654820	2900	2900	2900	2900	1
612	20240103	105200	4651920	2900	2900	2900	2900	0
613	20240103	105100	4651920	2900	2900	2900	2900	0
614	20240103	105000	4651920	2900	2900	2900	2900	0
615	20240103	104900	4651920	2900	2900	2900	2900	0
616	20240103	104800	4651920	2900	2900	2900	2900	0
617	20240103	104700	4651920	2900	2900	2900	2900	0
618	20240103	104600	4651920	2900	2900	2900	2900	0
619	20240103	104500	4651920	2900	2900	2900	2900	0
620	20240103	104400	4651920	2900	2900	2900	2900	0
621	20240103	104300	4651920	2900	2900	2900	2900	0
622	20240103	104200	4651920	2900	2900	2900	2900	0
623	20240103	104100	4651920	2900	2900	2900	2900	0
624	20240103	104000	4651920	2900	2900	2900	2900	0
625	20240103	103900	4651920	2900	2900	2900	2900	0
626	20240103	103800	4651920	2900	2900	2900	2900	0
627	20240103	103700	4651920	2900	2900	2900	2900	0
628	20240103	103600	4651920	2900	2900	2900	2900	0
629	20240103	103500	4651920	2900	2900	2900	2900	0
630	20240103	103400	4651920	2900	2900	2900	2900	0
631	20240103	103300	4651920	2900	2900	2900	2900	0
632	20240103	103200	4651920	2900	2900	2900	2900	0
633	20240103	103100	4651920	2900	2900	2900	2900	0
634	20240103	103000	4651920	2900	2900	2900	2900	0
635	20240103	102900	4651920	2900	2900	2900	2900	0
636	20240103	102800	4651920	2900	2900	2900	2900	0
637	20240103	102700	4651920	2900	2900	2900	2900	0
638	20240103	102600	4651920	2900	2900	2900	2900	0
639	20240103	102500	4651920	2900	2900	2900	2900	0
640	20240103	102400	4651920	2900	2900	2900	2900	0
641	20240103	102300	4651920	2900	2900	2900	2900	0
642	20240103	102200	4651920	2900	2900	2900	2900	0
643	20240103	102100	4651920	2900	2900	2900	2900	0
644	20240103	102000	4651920	2900	2900	2900	2900	0
645	20240103	101900	4651920	2900	2900	2900	2900	0
646	20240103	101800	4651920	2900	2900	2900	2900	0
647	20240103	101700	4651920	2900	2900	2900	2900	0
648	20240103	101600	4651920	2900	2900	2900	2900	0
649	20240103	101500	4651920	2900	2900	2900	2900	0
650	20240103	101400	4651920	2900	2900	2900	2900	0
651	20240103	101300	4651920	2900	2900	2900	2900	0
652	20240103	101200	4651920	2900	2900	2900	2900	0
653	20240103	101100	4651920	2900	2900	2900	2900	0
654	20240103	101000	4651920	2900	2900	2900	2900	26
655	20240103	100900	4576520	2900	2900	2900	2900	0
656	20240103	100800	4576520	2900	2900	2900	2900	0
657	20240103	100700	4576520	2900	2900	2900	2900	0
658	20240103	100600	4576520	2900	2900	2900	2900	0
659	20240103	100500	4576520	2900	2900	2900	2900	0
660	20240103	100400	4576520	2900	2930	2930	2900	576
661	20240103	100300	2906000	3000	3000	3000	3000	0
662	20240103	100200	2906000	3000	3000	3000	3000	0
663	20240103	100100	2906000	3000	3000	3000	3000	0
664	20240103	100000	2906000	3000	3000	3000	3000	0
665	20240103	095900	2906000	3000	3000	3000	3000	0
666	20240103	095800	2906000	3000	3000	3000	3000	0
667	20240103	095700	2906000	3000	3000	3000	3000	0
668	20240103	095600	2906000	3000	3000	3000	3000	0
669	20240103	095500	2906000	3000	3000	3000	3000	0
670	20240103	095400	2906000	3000	3000	3000	3000	0
671	20240103	095300	2906000	3000	3000	3000	3000	0
672	20240103	095200	2906000	3000	3000	3000	3000	0
673	20240103	095100	2906000	3000	3000	3000	3000	0
674	20240103	095000	2906000	3000	3000	3000	3000	0
675	20240103	094900	2906000	3000	3000	3000	3000	0
676	20240103	094800	2906000	3000	3000	3000	3000	0
677	20240103	094700	2906000	3000	3000	3000	3000	0
678	20240103	094600	2906000	3000	3000	3000	3000	0
679	20240103	094500	2906000	3000	3000	3000	3000	0
680	20240103	094400	2906000	3000	3000	3000	3000	0
681	20240103	094300	2906000	3000	3000	3000	3000	0
682	20240103	094200	2906000	3000	3000	3000	3000	0
683	20240103	094100	2906000	3000	3000	3000	3000	0
684	20240103	094000	2906000	3000	3000	3000	3000	0
685	20240103	093900	2906000	3000	3000	3000	3000	0
686	20240103	093800	2906000	3000	3000	3000	3000	0
687	20240103	093700	2906000	3000	3000	3000	3000	2
688	20240103	093600	2900000	2900	2900	2900	2900	0
689	20240103	093500	2900000	2900	2900	2900	2900	0
690	20240103	093400	2900000	2900	2900	2900	2900	0
691	20240103	093300	2900000	2900	2900	2900	2900	0
692	20240103	093200	2900000	2900	2900	2900	2900	0
693	20240103	093100	2900000	2900	2900	2900	2900	0
694	20240103	093000	2900000	2900	2900	2900	2900	0
695	20240103	092900	2900000	2900	2900	2900	2900	0
696	20240103	092800	2900000	2900	2900	2900	2900	0
697	20240103	092700	2900000	2900	2900	2900	2900	0
698	20240103	092600	2900000	2900	2900	2900	2900	0
699	20240103	092500	2900000	2900	2900	2900	2900	0
700	20240103	092400	2900000	2900	2900	2900	2900	0
701	20240103	092300	2900000	2900	2900	2900	2900	0
702	20240103	092200	2900000	2900	2900	2900	2900	0
703	20240103	092100	2900000	2900	2900	2900	2900	0
704	20240103	092000	2900000	2900	2900	2900	2900	0
705	20240103	091900	2900000	2900	2900	2900	2900	0
706	20240103	091800	2900000	2900	2900	2900	2900	0
707	20240103	091700	2900000	2900	2900	2900	2900	0
708	20240103	091600	2900000	2900	2900	2900	2900	0
709	20240103	091500	2900000	2900	2900	2900	2900	0
710	20240103	091400	2900000	2900	2900	2900	2900	0
711	20240103	091300	2900000	2900	2900	2900	2900	0
712	20240103	091200	2900000	2900	2900	2900	2900	998
713	20240103	091100	5800	2900	2900	2900	2900	0
714	20240103	091000	5800	2900	2900	2900	2900	0
715	20240103	090900	5800	2900	2900	2900	2900	0
716	20240103	090800	5800	2900	2900	2900	2900	0
717	20240103	090700	5800	2900	2900	2900	2900	0
718	20240103	090600	5800	2900	2900	2900	2900	0
719	20240103	090500	5800	2900	2900	2900	2900	0
720	20240103	090400	5800	2900	2900	2900	2900	2
721	20240103	090300	0	2900	2900	2900	2900	0
722	20240103	090200	0	2900	2900	2900	2900	0
723	20240103	090100	0	2900	2900	2900	2900	0
724	20240103	090000	0	2900	2900	2900	2900	0