KissMeData/236030/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	205000	2256790	4470	4470	4470	4470	1
3	20240110	204900	2256790	4470	4470	4470	4470	0
4	20240110	204800	2256790	4470	4470	4470	4470	0
5	20240110	204700	2256790	4470	4470	4470	4470	0
6	20240110	204600	2256790	4470	4470	4470	4470	0
7	20240110	204500	2256790	4470	4470	4470	4470	0
8	20240110	204400	2256790	4470	4470	4470	4470	0
9	20240110	204300	2256790	4470	4470	4470	4470	0
10	20240110	204200	2256790	4470	4470	4470	4470	0
11	20240110	204100	2256790	4470	4470	4470	4470	0
12	20240110	204000	2256790	4470	4470	4470	4470	0
13	20240110	203900	2256790	4470	4470	4470	4470	0
14	20240110	203800	2256790	4470	4470	4470	4470	0
15	20240110	203700	2256790	4470	4470	4470	4470	0
16	20240110	203600	2256790	4470	4470	4470	4470	0
17	20240110	203500	2256790	4470	4470	4470	4470	0
18	20240110	203400	2256790	4470	4470	4470	4470	0
19	20240110	203300	2256790	4470	4470	4470	4470	0
20	20240110	203200	2256790	4470	4470	4470	4470	0
21	20240110	203100	2256790	4470	4470	4470	4470	0
22	20240110	203000	2256790	4470	4470	4470	4470	0
23	20240110	202900	2256790	4470	4470	4470	4470	0
24	20240110	202800	2256790	4470	4470	4470	4470	0
25	20240110	202700	2256790	4470	4470	4470	4470	0
26	20240110	202600	2256790	4470	4470	4470	4470	0
27	20240110	202500	2256790	4470	4470	4470	4470	0
28	20240110	202400	2256790	4470	4470	4470	4470	0
29	20240110	202300	2256790	4470	4470	4470	4470	0
30	20240110	202200	2256790	4470	4470	4470	4470	0
31	20240110	202100	2256790	4470	4470	4470	4470	0
32	20240110	202000	2256790	4470	4470	4470	4470	1
33	20240110	201900	2256790	4470	4470	4470	4470	0
34	20240110	201800	2256790	4470	4470	4470	4470	0
35	20240110	201700	2256790	4470	4470	4470	4470	0
36	20240110	201600	2256790	4470	4470	4470	4470	0
37	20240110	201500	2256790	4470	4470	4470	4470	0
38	20240110	201400	2256790	4470	4470	4470	4470	0
39	20240110	201300	2256790	4470	4470	4470	4470	0
40	20240110	201200	2256790	4470	4470	4470	4470	0
41	20240110	201100	2256790	4470	4470	4470	4470	0
42	20240110	201000	2256790	4470	4470	4470	4470	0
43	20240110	200900	2256790	4470	4470	4470	4470	0
44	20240110	200800	2256790	4470	4470	4470	4470	0
45	20240110	200700	2256790	4470	4470	4470	4470	0
46	20240110	200600	2256790	4470	4470	4470	4470	0
47	20240110	200500	2256790	4470	4470	4470	4470	0
48	20240110	200400	2256790	4470	4470	4470	4470	0
49	20240110	200300	2256790	4470	4470	4470	4470	0
50	20240110	200200	2256790	4470	4470	4470	4470	0
51	20240110	200100	2256790	4470	4470	4470	4470	0
52	20240110	200000	2256790	4470	4470	4470	4470	0
53	20240110	195900	2256790	4470	4470	4470	4470	0
54	20240110	195800	2256790	4470	4470	4470	4470	0
55	20240110	195700	2256790	4470	4470	4470	4470	0
56	20240110	195600	2256790	4470	4470	4470	4470	0
57	20240110	195500	2256790	4470	4470	4470	4470	0
58	20240110	195400	2256790	4470	4470	4470	4470	0
59	20240110	195300	2256790	4470	4470	4470	4470	0
60	20240110	195200	2256790	4470	4470	4470	4470	0
61	20240110	195100	2256790	4470	4470	4470	4470	0
62	20240110	195000	2256790	4470	4470	4470	4470	1
63	20240110	194900	2256790	4470	4470	4470	4470	0
64	20240110	194800	2256790	4470	4470	4470	4470	0
65	20240110	194700	2256790	4470	4470	4470	4470	0
66	20240110	194600	2256790	4470	4470	4470	4470	0
67	20240110	194500	2256790	4470	4470	4470	4470	0
68	20240110	194400	2256790	4470	4470	4470	4470	0
69	20240110	194300	2256790	4470	4470	4470	4470	0
70	20240110	194200	2256790	4470	4470	4470	4470	0
71	20240110	194100	2256790	4470	4470	4470	4470	0
72	20240110	194000	2256790	4470	4470	4470	4470	0
73	20240110	193900	2256790	4470	4470	4470	4470	0
74	20240110	193800	2256790	4470	4470	4470	4470	0
75	20240110	193700	2256790	4470	4470	4470	4470	0
76	20240110	193600	2256790	4470	4470	4470	4470	0
77	20240110	193500	2256790	4470	4470	4470	4470	0
78	20240110	193400	2256790	4470	4470	4470	4470	0
79	20240110	193300	2256790	4470	4470	4470	4470	0
80	20240110	193200	2256790	4470	4470	4470	4470	0
81	20240110	193100	2256790	4470	4470	4470	4470	0
82	20240110	193000	2256790	4470	4470	4470	4470	0
83	20240110	192900	2256790	4470	4470	4470	4470	0
84	20240110	192800	2256790	4470	4470	4470	4470	0
85	20240110	192700	2256790	4470	4470	4470	4470	0
86	20240110	192600	2256790	4470	4470	4470	4470	0
87	20240110	192500	2256790	4470	4470	4470	4470	0
88	20240110	192400	2256790	4470	4470	4470	4470	0
89	20240110	192300	2256790	4470	4470	4470	4470	0
90	20240110	192200	2256790	4470	4470	4470	4470	0
91	20240110	192100	2256790	4470	4470	4470	4470	0
92	20240110	192000	2256790	4470	4470	4470	4470	1
93	20240110	191900	2256790	4470	4470	4470	4470	0
94	20240110	191800	2256790	4470	4470	4470	4470	0
95	20240110	191700	2256790	4470	4470	4470	4470	0
96	20240110	191600	2256790	4470	4470	4470	4470	0
97	20240110	191500	2256790	4470	4470	4470	4470	0
98	20240110	191400	2256790	4470	4470	4470	4470	0
99	20240110	191300	2256790	4470	4470	4470	4470	0
100	20240110	191200	2256790	4470	4470	4470	4470	0
101	20240110	191100	2256790	4470	4470	4470	4470	0
102	20240110	191000	2256790	4470	4470	4470	4470	0
103	20240110	190900	2256790	4470	4470	4470	4470	0
104	20240110	190800	2256790	4470	4470	4470	4470	0
105	20240110	190700	2256790	4470	4470	4470	4470	0
106	20240110	190600	2256790	4470	4470	4470	4470	0
107	20240110	190500	2256790	4470	4470	4470	4470	0
108	20240110	190400	2256790	4470	4470	4470	4470	0
109	20240110	190300	2256790	4470	4470	4470	4470	0
110	20240110	190200	2256790	4470	4470	4470	4470	0
111	20240110	190100	2256790	4470	4470	4470	4470	0
112	20240110	190000	2256790	4470	4470	4470	4470	0
113	20240110	185900	2256790	4470	4470	4470	4470	0
114	20240110	185800	2256790	4470	4470	4470	4470	0
115	20240110	185700	2256790	4470	4470	4470	4470	0
116	20240110	185600	2256790	4470	4470	4470	4470	0
117	20240110	185500	2256790	4470	4470	4470	4470	0
118	20240110	185400	2256790	4470	4470	4470	4470	0
119	20240110	185300	2256790	4470	4470	4470	4470	0
120	20240110	185200	2256790	4470	4470	4470	4470	0
121	20240110	185100	2256790	4470	4470	4470	4470	0
122	20240110	185000	2256790	4470	4470	4470	4470	1
123	20240110	184900	2256790	4470	4470	4470	4470	0
124	20240110	184800	2256790	4470	4470	4470	4470	0
125	20240110	184700	2256790	4470	4470	4470	4470	0
126	20240110	184600	2256790	4470	4470	4470	4470	0
127	20240110	184500	2256790	4470	4470	4470	4470	0
128	20240110	184400	2256790	4470	4470	4470	4470	0
129	20240110	184300	2256790	4470	4470	4470	4470	0
130	20240110	184200	2256790	4470	4470	4470	4470	0
131	20240110	184100	2256790	4470	4470	4470	4470	0
132	20240110	184000	2256790	4470	4470	4470	4470	0
133	20240110	183900	2256790	4470	4470	4470	4470	0
134	20240110	183800	2256790	4470	4470	4470	4470	0
135	20240110	183700	2256790	4470	4470	4470	4470	0
136	20240110	183600	2256790	4470	4470	4470	4470	0
137	20240110	183500	2256790	4470	4470	4470	4470	0
138	20240110	183400	2256790	4470	4470	4470	4470	0
139	20240110	183300	2256790	4470	4470	4470	4470	0
140	20240110	183200	2256790	4470	4470	4470	4470	0
141	20240110	183100	2256790	4470	4470	4470	4470	0
142	20240110	183000	2256790	4470	4470	4470	4470	0
143	20240110	182900	2256790	4470	4470	4470	4470	0
144	20240110	182800	2256790	4470	4470	4470	4470	0
145	20240110	182700	2256790	4470	4470	4470	4470	0
146	20240110	182600	2256790	4470	4470	4470	4470	0
147	20240110	182500	2256790	4470	4470	4470	4470	0
148	20240110	182400	2256790	4470	4470	4470	4470	0
149	20240110	182300	2256790	4470	4470	4470	4470	0
150	20240110	182200	2256790	4470	4470	4470	4470	0
151	20240110	182100	2256790	4470	4470	4470	4470	0
152	20240110	182000	2256790	4470	4470	4470	4470	1
153	20240110	181900	2256790	4470	4470	4470	4470	0
154	20240110	181800	2256790	4470	4470	4470	4470	0
155	20240110	181700	2256790	4470	4470	4470	4470	0
156	20240110	181600	2256790	4470	4470	4470	4470	0
157	20240110	181500	2256790	4470	4470	4470	4470	0
158	20240110	181400	2256790	4470	4470	4470	4470	0
159	20240110	181300	2256790	4470	4470	4470	4470	0
160	20240110	181200	2256790	4470	4470	4470	4470	0
161	20240110	181100	2256790	4470	4470	4470	4470	0
162	20240110	181000	2256790	4470	4470	4470	4470	0
163	20240110	180900	2256790	4470	4470	4470	4470	0
164	20240110	180800	2256790	4470	4470	4470	4470	0
165	20240110	180700	2256790	4470	4470	4470	4470	0
166	20240110	180600	2256790	4470	4470	4470	4470	0
167	20240110	180500	2256790	4470	4470	4470	4470	0
168	20240110	180400	2256790	4470	4470	4470	4470	0
169	20240110	180300	2256790	4470	4470	4470	4470	0
170	20240110	180200	2256790	4470	4470	4470	4470	0
171	20240110	180100	2256790	4470	4470	4470	4470	0
172	20240110	180000	2256790	4470	4470	4470	4470	0
173	20240110	175900	2256790	4470	4470	4470	4470	0
174	20240110	175800	2256790	4470	4470	4470	4470	0
175	20240110	175700	2256790	4470	4470	4470	4470	0
176	20240110	175600	2256790	4470	4470	4470	4470	0
177	20240110	175500	2256790	4470	4470	4470	4470	0
178	20240110	175400	2256790	4470	4470	4470	4470	0
179	20240110	175300	2256790	4470	4470	4470	4470	0
180	20240110	175200	2256790	4470	4470	4470	4470	0
181	20240110	175100	2256790	4470	4470	4470	4470	0
182	20240110	175000	2256790	4470	4470	4470	4470	1
183	20240110	174900	2256790	4470	4470	4470	4470	0
184	20240110	174800	2256790	4470	4470	4470	4470	0
185	20240110	174700	2256790	4470	4470	4470	4470	0
186	20240110	174600	2256790	4470	4470	4470	4470	0
187	20240110	174500	2256790	4470	4470	4470	4470	0
188	20240110	174400	2256790	4470	4470	4470	4470	0
189	20240110	174300	2256790	4470	4470	4470	4470	0
190	20240110	174200	2256790	4470	4470	4470	4470	0
191	20240110	174100	2256790	4470	4470	4470	4470	0
192	20240110	174000	2256790	4470	4470	4470	4470	0
193	20240110	173900	2256790	4470	4470	4470	4470	0
194	20240110	173800	2256790	4470	4470	4470	4470	0
195	20240110	173700	2256790	4470	4470	4470	4470	0
196	20240110	173600	2256790	4470	4470	4470	4470	0
197	20240110	173500	2256790	4470	4470	4470	4470	0
198	20240110	173400	2256790	4470	4470	4470	4470	0
199	20240110	173300	2256790	4470	4470	4470	4470	0
200	20240110	173200	2256790	4470	4470	4470	4470	0
201	20240110	173100	2256790	4470	4470	4470	4470	0
202	20240110	173000	2256790	4470	4470	4470	4470	0
203	20240110	172900	2256790	4470	4470	4470	4470	0
204	20240110	172800	2256790	4470	4470	4470	4470	0
205	20240110	172700	2256790	4470	4470	4470	4470	0
206	20240110	172600	2256790	4470	4470	4470	4470	0
207	20240110	172500	2256790	4470	4470	4470	4470	0
208	20240110	172400	2256790	4470	4470	4470	4470	0
209	20240110	172300	2256790	4470	4470	4470	4470	0
210	20240110	172200	2256790	4470	4470	4470	4470	0
211	20240110	172100	2256790	4470	4470	4470	4470	0
212	20240110	172000	2256790	4470	4470	4470	4470	1
213	20240110	171900	2256790	4470	4470	4470	4470	0
214	20240110	171800	2256790	4470	4470	4470	4470	0
215	20240110	171700	2256790	4470	4470	4470	4470	0
216	20240110	171600	2256790	4470	4470	4470	4470	0
217	20240110	171500	2256790	4470	4470	4470	4470	0
218	20240110	171400	2256790	4470	4470	4470	4470	0
219	20240110	171300	2256790	4470	4470	4470	4470	0
220	20240110	171200	2256790	4470	4470	4470	4470	0
221	20240110	171100	2256790	4470	4470	4470	4470	0
222	20240110	171000	2256790	4470	4470	4470	4470	0
223	20240110	170900	2256790	4470	4470	4470	4470	0
224	20240110	170800	2256790	4470	4470	4470	4470	0
225	20240110	170700	2256790	4470	4470	4470	4470	0
226	20240110	170600	2256790	4470	4470	4470	4470	0
227	20240110	170500	2256790	4470	4470	4470	4470	0
228	20240110	170400	2256790	4470	4470	4470	4470	0
229	20240110	170300	2256790	4470	4470	4470	4470	0
230	20240110	170200	2256790	4470	4470	4470	4470	0
231	20240110	170100	2256790	4470	4470	4470	4470	0
232	20240110	170000	2256790	4470	4470	4470	4470	0
233	20240110	165900	2256790	4470	4470	4470	4470	0
234	20240110	165800	2256790	4470	4470	4470	4470	0
235	20240110	165700	2256790	4470	4470	4470	4470	0
236	20240110	165600	2256790	4470	4470	4470	4470	0
237	20240110	165500	2256790	4470	4470	4470	4470	0
238	20240110	165400	2256790	4470	4470	4470	4470	0
239	20240110	165300	2256790	4470	4470	4470	4470	0
240	20240110	165200	2256790	4470	4470	4470	4470	0
241	20240110	165100	2256790	4470	4470	4470	4470	0
242	20240110	165000	2256790	4470	4470	4470	4470	1
243	20240110	164900	2256790	4470	4470	4470	4470	0
244	20240110	164800	2256790	4470	4470	4470	4470	0
245	20240110	164700	2256790	4470	4470	4470	4470	0
246	20240110	164600	2256790	4470	4470	4470	4470	0
247	20240110	164500	2256790	4470	4470	4470	4470	0
248	20240110	164400	2256790	4470	4470	4470	4470	0
249	20240110	164300	2256790	4470	4470	4470	4470	0
250	20240110	164200	2256790	4470	4470	4470	4470	0
251	20240110	164100	2256790	4470	4470	4470	4470	0
252	20240110	164000	2256790	4470	4470	4470	4470	0
253	20240110	163900	2256790	4470	4470	4470	4470	0
254	20240110	163800	2256790	4470	4470	4470	4470	0
255	20240110	163700	2256790	4470	4470	4470	4470	0
256	20240110	163600	2256790	4470	4470	4470	4470	0
257	20240110	163500	2256790	4470	4470	4470	4470	0
258	20240110	163400	2256790	4470	4470	4470	4470	0
259	20240110	163300	2256790	4470	4470	4470	4470	0
260	20240110	163200	2256790	4470	4470	4470	4470	0
261	20240110	163100	2256790	4470	4470	4470	4470	0
262	20240110	163000	2256790	4470	4470	4470	4470	0
263	20240110	162900	2256790	4470	4470	4470	4470	0
264	20240110	162800	2256790	4470	4470	4470	4470	0
265	20240110	162700	2256790	4470	4470	4470	4470	0
266	20240110	162600	2256790	4470	4470	4470	4470	0
267	20240110	162500	2256790	4470	4470	4470	4470	0
268	20240110	162400	2256790	4470	4470	4470	4470	0
269	20240110	162300	2256790	4470	4470	4470	4470	0
270	20240110	162200	2256790	4470	4470	4470	4470	0
271	20240110	162100	2256790	4470	4470	4470	4470	0
272	20240110	162000	2256790	4470	4470	4470	4470	1
273	20240110	161900	2256790	4470	4470	4470	4470	0
274	20240110	161800	2256790	4470	4470	4470	4470	0
275	20240110	161700	2256790	4470	4470	4470	4470	0
276	20240110	161600	2256790	4470	4470	4470	4470	0
277	20240110	161500	2256790	4470	4470	4470	4470	0
278	20240110	161400	2256790	4470	4470	4470	4470	0
279	20240110	161300	2256790	4470	4470	4470	4470	0
280	20240110	161200	2256790	4470	4470	4470	4470	0
281	20240110	161100	2256790	4470	4470	4470	4470	0
282	20240110	161000	2256790	4470	4470	4470	4470	0
283	20240110	160900	2256790	4470	4470	4470	4470	0
284	20240110	160800	2256790	4470	4470	4470	4470	0
285	20240110	160700	2256790	4470	4470	4470	4470	0
286	20240110	160600	2256790	4470	4470	4470	4470	0
287	20240110	160500	2256790	4470	4470	4470	4470	0
288	20240110	160400	2256790	4470	4470	4470	4470	0
289	20240110	160300	2256790	4470	4470	4470	4470	0
290	20240110	160200	2256790	4470	4470	4470	4470	0
291	20240110	160100	2256790	4470	4470	4470	4470	0
292	20240110	160000	2256790	4470	4470	4470	4470	0
293	20240110	155900	2256790	4470	4470	4470	4470	0
294	20240110	155800	2256790	4470	4470	4470	4470	0
295	20240110	155700	2256790	4470	4470	4470	4470	0
296	20240110	155600	2256790	4470	4470	4470	4470	0
297	20240110	155500	2256790	4470	4470	4470	4470	0
298	20240110	155400	2256790	4470	4470	4470	4470	0
299	20240110	155300	2256790	4470	4470	4470	4470	0
300	20240110	155200	2256790	4470	4470	4470	4470	0
301	20240110	155100	2256790	4470	4470	4470	4470	0
302	20240110	155000	2256790	4470	4470	4470	4470	1
303	20240110	154900	2256790	4470	4470	4470	4470	0
304	20240110	154800	2256790	4470	4470	4470	4470	0
305	20240110	154700	2256790	4470	4470	4470	4470	0
306	20240110	154600	2256790	4470	4470	4470	4470	0
307	20240110	154500	2256790	4470	4470	4470	4470	0
308	20240110	154400	2256790	4470	4470	4470	4470	0
309	20240110	154300	2256790	4470	4470	4470	4470	0
310	20240110	154200	2256790	4470	4470	4470	4470	0
311	20240110	154100	2256790	4470	4470	4470	4470	0
312	20240110	154000	2256790	4470	4470	4470	4470	0
313	20240110	153900	2256790	4470	4470	4470	4470	0
314	20240110	153800	2256790	4470	4470	4470	4470	0
315	20240110	153700	2256790	4470	4470	4470	4470	0
316	20240110	153600	2256790	4470	4470	4470	4470	0
317	20240110	153500	2256790	4470	4470	4470	4470	0
318	20240110	153400	2256790	4470	4470	4470	4470	0
319	20240110	153300	2256790	4470	4470	4470	4470	0
320	20240110	153200	2256790	4470	4470	4470	4470	0
321	20240110	153100	2256790	4470	4470	4470	4470	0
322	20240110	153000	2256790	4470	4470	4470	4470	0
323	20240110	152900	2256790	4470	4470	4470	4470	0
324	20240110	152800	2256790	4470	4470	4470	4470	0
325	20240110	152700	2256790	4470	4470	4470	4470	0
326	20240110	152600	2256790	4470	4470	4470	4470	0
327	20240110	152500	2256790	4470	4470	4470	4470	0
328	20240110	152400	2256790	4470	4470	4470	4470	0
329	20240110	152300	2256790	4470	4470	4470	4470	0
330	20240110	152200	2256790	4470	4470	4470	4470	0
331	20240110	152100	2256790	4470	4470	4470	4470	0
332	20240110	152000	2256790	4470	4470	4470	4470	0
333	20240110	151900	2256790	4470	4470	4470	4470	0
334	20240110	151800	2256790	4470	4470	4470	4470	0
335	20240110	151700	2256790	4470	4470	4470	4470	0
336	20240110	151600	2256790	4470	4470	4470	4470	0
337	20240110	151500	2256790	4470	4470	4470	4470	0
338	20240110	151400	2256790	4470	4470	4470	4470	0
339	20240110	151300	2256790	4470	4470	4470	4470	0
340	20240110	151200	2256790	4470	4470	4470	4470	0
341	20240110	151100	2256790	4470	4470	4470	4470	0
342	20240110	151000	2256790	4470	4470	4470	4470	0
343	20240110	150900	2256790	4470	4470	4470	4470	0
344	20240110	150800	2256790	4470	4470	4470	4470	0
345	20240110	150700	2256790	4470	4470	4470	4470	0
346	20240110	150600	2256790	4470	4470	4470	4470	0
347	20240110	150500	2256790	4470	4470	4470	4470	0
348	20240110	150400	2256790	4470	4470	4470	4470	0
349	20240110	150300	2256790	4470	4470	4470	4470	0
350	20240110	150200	2256790	4470	4470	4470	4470	0
351	20240110	150100	2256790	4470	4470	4470	4470	0
352	20240110	150000	2256790	4470	4470	4470	4470	0
353	20240110	145900	2256790	4470	4470	4470	4470	0
354	20240110	145800	2256790	4470	4470	4470	4470	0
355	20240110	145700	2256790	4470	4470	4470	4470	0
356	20240110	145600	2256790	4470	4470	4470	4470	0
357	20240110	145500	2256790	4470	4470	4470	4470	0
358	20240110	145400	2256790	4470	4470	4470	4470	0
359	20240110	145300	2256790	4470	4470	4470	4470	0
360	20240110	145200	2256790	4470	4470	4470	4470	0
361	20240110	145100	2256790	4470	4470	4470	4470	0
362	20240110	145000	2256790	4470	4470	4470	4470	0
363	20240110	144900	2256790	4470	4470	4470	4470	0
364	20240110	144800	2256790	4470	4470	4470	4470	0
365	20240110	144700	2256790	4470	4470	4470	4470	0
366	20240110	144600	2256790	4470	4470	4470	4470	0
367	20240110	144500	2256790	4470	4470	4470	4470	0
368	20240110	144400	2256790	4470	4470	4470	4470	0
369	20240110	144300	2256790	4470	4470	4470	4470	0
370	20240110	144200	2256790	4470	4470	4470	4470	0
371	20240110	144100	2256790	4470	4470	4470	4470	0
372	20240110	144000	2256790	4470	4470	4470	4470	0
373	20240110	143900	2256790	4470	4470	4470	4470	0
374	20240110	143800	2256790	4470	4470	4470	4470	0
375	20240110	143700	2256790	4470	4470	4470	4470	0
376	20240110	143600	2256790	4470	4470	4470	4470	0
377	20240110	143500	2256790	4470	4470	4470	4470	0
378	20240110	143400	2256790	4470	4470	4470	4470	0
379	20240110	143300	2256790	4470	4470	4470	4470	0
380	20240110	143200	2256790	4470	4470	4470	4470	0
381	20240110	143100	2256790	4470	4470	4470	4470	0
382	20240110	143000	2256790	4470	4470	4470	4470	0
383	20240110	142900	2256790	4470	4470	4470	4470	0
384	20240110	142800	2256790	4470	4470	4470	4470	0
385	20240110	142700	2256790	4470	4470	4470	4470	1
386	20240110	142600	2252320	3365	3365	3365	3365	0
387	20240110	142500	2252320	3365	3365	3365	3365	0
388	20240110	142400	2252320	3365	3365	3365	3365	0
389	20240110	142300	2252320	3365	3365	3365	3365	0
390	20240110	142200	2252320	3365	3365	3365	3365	0
391	20240110	142100	2252320	3365	3365	3365	3365	0
392	20240110	142000	2252320	3365	3365	3365	3365	0
393	20240110	141900	2252320	3365	3365	3365	3365	0
394	20240110	141800	2252320	3365	3365	3365	3365	0
395	20240110	141700	2252320	3365	3365	3365	3365	0
396	20240110	141600	2252320	3365	3365	3365	3365	0
397	20240110	141500	2252320	3365	3365	3365	3365	0
398	20240110	141400	2252320	3365	3365	3365	3365	0
399	20240110	141300	2252320	3365	3365	3365	3365	0
400	20240110	141200	2252320	3365	3365	3365	3365	0
401	20240110	141100	2252320	3365	3365	3365	3365	0
402	20240110	141000	2252320	3365	3365	3365	3365	0
403	20240110	140900	2252320	3365	3365	3365	3365	0
404	20240110	140800	2252320	3365	3365	3365	3365	0
405	20240110	140700	2252320	3365	3365	3365	3365	0
406	20240110	140600	2252320	3365	3365	3365	3365	0
407	20240110	140500	2252320	3365	3365	3365	3365	0
408	20240110	140400	2252320	3365	3365	3365	3365	0
409	20240110	140300	2252320	3365	3365	3365	3365	0
410	20240110	140200	2252320	3365	3365	3365	3365	0
411	20240110	140100	2252320	3365	3365	3365	3365	0
412	20240110	140000	2252320	3365	3365	3365	3365	0
413	20240110	135900	2252320	3365	3365	3365	3365	0
414	20240110	135800	2252320	3365	3365	3365	3365	0
415	20240110	135700	2252320	3365	3365	3365	3365	0
416	20240110	135600	2252320	3365	3365	3365	3365	0
417	20240110	135500	2252320	3365	3365	3365	3365	0
418	20240110	135400	2252320	3365	3365	3365	3365	0
419	20240110	135300	2252320	3365	3365	3365	3365	0
420	20240110	135200	2252320	3365	3365	3365	3365	0
421	20240110	135100	2252320	3365	3365	3365	3365	0
422	20240110	135000	2252320	3365	3365	3365	3365	0
423	20240110	134900	2252320	3365	3365	3365	3365	0
424	20240110	134800	2252320	3365	3365	3365	3365	0
425	20240110	134700	2252320	3365	3365	3365	3365	0
426	20240110	134600	2252320	3365	3365	3365	3365	0
427	20240110	134500	2252320	3365	3365	3365	3365	0
428	20240110	134400	2252320	3365	3365	3365	3365	0
429	20240110	134300	2252320	3365	3365	3365	3365	0
430	20240110	134200	2252320	3365	3365	3365	3365	0
431	20240110	134100	2252320	3365	3365	3365	3365	0
432	20240110	134000	2252320	3365	3365	3365	3365	0
433	20240110	133900	2252320	3365	3365	3365	3365	0
434	20240110	133800	2252320	3365	3365	3365	3365	0
435	20240110	133700	2252320	3365	3365	3365	3365	0
436	20240110	133600	2252320	3365	3365	3365	3365	0
437	20240110	133500	2252320	3365	3365	3365	3365	0
438	20240110	133400	2252320	3365	3365	3365	3365	0
439	20240110	133300	2252320	3365	3365	3365	3365	0
440	20240110	133200	2252320	3365	3365	3365	3365	0
441	20240110	133100	2252320	3365	3365	3365	3365	0
442	20240110	133000	2252320	3365	3365	3365	3365	0
443	20240110	132900	2252320	3365	3365	3365	3365	0
444	20240110	132800	2252320	3365	3365	3365	3365	0
445	20240110	132700	2252320	3365	3365	3365	3365	0
446	20240110	132600	2252320	3365	3365	3365	3365	0
447	20240110	132500	2252320	3365	3365	3365	3365	0
448	20240110	132400	2252320	3365	3365	3365	3365	0
449	20240110	132300	2252320	3365	3365	3365	3365	0
450	20240110	132200	2252320	3365	3365	3365	3365	0
451	20240110	132100	2252320	3365	3365	3365	3365	0
452	20240110	132000	2252320	3365	3365	3365	3365	0
453	20240110	131900	2252320	3365	3365	3365	3365	0
454	20240110	131800	2252320	3365	3365	3365	3365	0
455	20240110	131700	2252320	3365	3365	3365	3365	0
456	20240110	131600	2252320	3365	3365	3365	3365	0
457	20240110	131500	2252320	3365	3365	3365	3365	0
458	20240110	131400	2252320	3365	3365	3365	3365	0
459	20240110	131300	2252320	3365	3365	3365	3365	0
460	20240110	131200	2252320	3365	3365	3365	3365	0
461	20240110	131100	2252320	3365	3365	3365	3365	0
462	20240110	131000	2252320	3365	3365	3365	3365	0
463	20240110	130900	2252320	3365	3365	3365	3365	0
464	20240110	130800	2252320	3365	3365	3365	3365	0
465	20240110	130700	2252320	3365	3365	3365	3365	0
466	20240110	130600	2252320	3365	3365	3365	3365	0
467	20240110	130500	2252320	3365	3365	3365	3365	0
468	20240110	130400	2252320	3365	3365	3365	3365	0
469	20240110	130300	2252320	3365	3365	3365	3365	0
470	20240110	130200	2252320	3365	3365	3365	3365	0
471	20240110	130100	2252320	3365	3365	3365	3365	0
472	20240110	130000	2252320	3365	3365	3365	3365	0
473	20240110	125900	2252320	3365	3365	3365	3365	0
474	20240110	125800	2252320	3365	3365	3365	3365	0
475	20240110	125700	2252320	3365	3365	3365	3365	0
476	20240110	125600	2252320	3365	3365	3365	3365	0
477	20240110	125500	2252320	3365	3365	3365	3365	0
478	20240110	125400	2252320	3365	3365	3365	3365	0
479	20240110	125300	2252320	3365	3365	3365	3365	0
480	20240110	125200	2252320	3365	3365	3365	3365	0
481	20240110	125100	2252320	3365	3365	3365	3365	0
482	20240110	125000	2252320	3365	3365	3365	3365	0
483	20240110	124900	2252320	3365	3365	3365	3365	0
484	20240110	124800	2252320	3365	3365	3365	3365	0
485	20240110	124700	2252320	3365	3365	3365	3365	0
486	20240110	124600	2252320	3365	3365	3365	3365	0
487	20240110	124500	2252320	3365	3365	3365	3365	0
488	20240110	124400	2252320	3365	3365	3365	3365	0
489	20240110	124300	2252320	3365	3365	3365	3365	0
490	20240110	124200	2252320	3365	3365	3365	3365	0
491	20240110	124100	2252320	3365	3365	3365	3365	0
492	20240110	124000	2252320	3365	3360	3365	3360	649
493	20240110	123900	71675	4475	4475	4475	4475	0
494	20240110	123800	71675	4475	4475	4475	4475	0
495	20240110	123700	71675	4475	4475	4475	4475	0
496	20240110	123600	71675	4475	4475	4475	4475	0
497	20240110	123500	71675	4475	4475	4475	4475	0
498	20240110	123400	71675	4475	4475	4475	4475	0
499	20240110	123300	71675	4475	4475	4475	4475	0
500	20240110	123200	71675	4475	4475	4475	4475	0
501	20240110	123100	71675	4475	4475	4475	4475	0
502	20240110	123000	71675	4475	4475	4475	4475	0
503	20240110	122900	71675	4475	4475	4475	4475	0
504	20240110	122800	71675	4475	4475	4475	4475	0
505	20240110	122700	71675	4475	4475	4475	4475	0
506	20240110	122600	71675	4475	4475	4475	4475	0
507	20240110	122500	71675	4475	4475	4475	4475	0
508	20240110	122400	71675	4475	4475	4475	4475	0
509	20240110	122300	71675	4475	4475	4475	4475	0
510	20240110	122200	71675	4475	4475	4475	4475	0
511	20240110	122100	71675	4475	4475	4475	4475	0
512	20240110	122000	71675	4475	4475	4475	4475	0
513	20240110	121900	71675	4475	4475	4475	4475	0
514	20240110	121800	71675	4475	4475	4475	4475	0
515	20240110	121700	71675	4475	4475	4475	4475	0
516	20240110	121600	71675	4475	4475	4475	4475	0
517	20240110	121500	71675	4475	4475	4475	4475	0
518	20240110	121400	71675	4475	4475	4475	4475	0
519	20240110	121300	71675	4475	4475	4475	4475	0
520	20240110	121200	71675	4475	4475	4475	4475	0
521	20240110	121100	71675	4475	4475	4475	4475	0
522	20240110	121000	71675	4475	4475	4475	4475	0
523	20240110	120900	71675	4475	4475	4475	4475	0
524	20240110	120800	71675	4475	4475	4475	4475	0
525	20240110	120700	71675	4475	4475	4475	4475	0
526	20240110	120600	71675	4475	4475	4475	4475	0
527	20240110	120500	71675	4475	4475	4475	4475	0
528	20240110	120400	71675	4475	4475	4475	4475	0
529	20240110	120300	71675	4475	4475	4475	4475	0
530	20240110	120200	71675	4475	4475	4475	4475	0
531	20240110	120100	71675	4475	4475	4475	4475	0
532	20240110	120000	71675	4475	4475	4475	4475	0
533	20240110	115900	71675	4475	4475	4475	4475	0
534	20240110	115800	71675	4475	4475	4475	4475	0
535	20240110	115700	71675	4475	4475	4475	4475	0
536	20240110	115600	71675	4475	4475	4475	4475	0
537	20240110	115500	71675	4475	4475	4475	4475	0
538	20240110	115400	71675	4475	4475	4475	4475	0
539	20240110	115300	71675	4475	4475	4475	4475	0
540	20240110	115200	71675	4475	4475	4475	4475	0
541	20240110	115100	71675	4475	4475	4475	4475	0
542	20240110	115000	71675	4475	4475	4475	4475	0
543	20240110	114900	71675	4475	4475	4475	4475	0
544	20240110	114800	71675	4475	4475	4475	4475	0
545	20240110	114700	71675	4475	4475	4475	4475	0
546	20240110	114600	71675	4475	4475	4475	4475	0
547	20240110	114500	71675	4475	4475	4475	4475	0
548	20240110	114400	71675	4475	4475	4475	4475	0
549	20240110	114300	71675	4475	4475	4475	4475	0
550	20240110	114200	71675	4475	4475	4475	4475	0
551	20240110	114100	71675	4475	4475	4475	4475	0
552	20240110	114000	71675	4475	4475	4475	4475	0
553	20240110	113900	71675	4475	4475	4475	4475	0
554	20240110	113800	71675	4475	4475	4475	4475	0
555	20240110	113700	71675	4475	4475	4475	4475	0
556	20240110	113600	71675	4475	4475	4475	4475	0
557	20240110	113500	71675	4475	4475	4475	4475	0
558	20240110	113400	71675	4475	4475	4475	4475	0
559	20240110	113300	71675	4475	4475	4475	4475	0
560	20240110	113200	71675	4475	4475	4475	4475	0
561	20240110	113100	71675	4475	4475	4475	4475	0
562	20240110	113000	71675	4475	4475	4475	4475	0
563	20240110	112900	71675	4475	4475	4475	4475	0
564	20240110	112800	71675	4475	4475	4475	4475	0
565	20240110	112700	71675	4475	4475	4475	4475	0
566	20240110	112600	71675	4475	4475	4475	4475	0
567	20240110	112500	71675	4475	4475	4475	4475	0
568	20240110	112400	71675	4475	4475	4475	4475	0
569	20240110	112300	71675	4475	4475	4475	4475	0
570	20240110	112200	71675	4475	4475	4475	4475	0
571	20240110	112100	71675	4475	4475	4475	4475	0
572	20240110	112000	71675	4475	4475	4475	4475	0
573	20240110	111900	71675	4475	4475	4475	4475	0
574	20240110	111800	71675	4475	4475	4475	4475	0
575	20240110	111700	71675	4475	4475	4475	4475	0
576	20240110	111600	71675	4475	4475	4475	4475	0
577	20240110	111500	71675	4475	4475	4475	4475	0
578	20240110	111400	71675	4475	4475	4475	4475	0
579	20240110	111300	71675	4475	4475	4475	4475	0
580	20240110	111200	71675	4475	4475	4475	4475	0
581	20240110	111100	71675	4475	4475	4475	4475	0
582	20240110	111000	71675	4475	4475	4475	4475	0
583	20240110	110900	71675	4475	4475	4475	4475	0
584	20240110	110800	71675	4475	4475	4475	4475	0
585	20240110	110700	71675	4475	4475	4475	4475	0
586	20240110	110600	71675	4475	4475	4475	4475	0
587	20240110	110500	71675	4475	4475	4475	4475	0
588	20240110	110400	71675	4475	4475	4475	4475	0
589	20240110	110300	71675	4475	4475	4475	4475	0
590	20240110	110200	71675	4475	4475	4475	4475	0
591	20240110	110100	71675	4475	4475	4475	4475	0
592	20240110	110000	71675	4475	4475	4475	4475	0
593	20240110	105900	71675	4475	4475	4475	4475	0
594	20240110	105800	71675	4475	4475	4475	4475	0
595	20240110	105700	71675	4475	4475	4475	4475	0
596	20240110	105600	71675	4475	4475	4475	4475	0
597	20240110	105500	71675	4475	4475	4475	4475	0
598	20240110	105400	71675	4475	4475	4475	4475	0
599	20240110	105300	71675	4475	4475	4475	4475	0
600	20240110	105200	71675	4475	4475	4475	4475	0
601	20240110	105100	71675	4475	4475	4475	4475	0
602	20240110	105000	71675	4475	4475	4475	4475	0
603	20240110	104900	71675	4475	4475	4475	4475	0
604	20240110	104800	71675	4475	4475	4475	4475	0
605	20240110	104700	71675	4475	4475	4475	4475	0
606	20240110	104600	71675	4475	4475	4475	4475	0
607	20240110	104500	71675	4475	4475	4475	4475	0
608	20240110	104400	71675	4475	4475	4475	4475	0
609	20240110	104300	71675	4475	4475	4475	4475	1
610	20240110	104200	67200	3360	3360	3360	3360	0
611	20240110	104100	67200	3360	3360	3360	3360	0
612	20240110	104000	67200	3360	3360	3360	3360	0
613	20240110	103900	67200	3360	3360	3360	3360	0
614	20240110	103800	67200	3360	3360	3360	3360	0
615	20240110	103700	67200	3360	3360	3360	3360	0
616	20240110	103600	67200	3360	3360	3360	3360	0
617	20240110	103500	67200	3360	3360	3360	3360	0
618	20240110	103400	67200	3360	3360	3360	3360	0
619	20240110	103300	67200	3360	3360	3360	3360	0
620	20240110	103200	67200	3360	3360	3360	3360	0
621	20240110	103100	67200	3360	3360	3360	3360	0
622	20240110	103000	67200	3360	3360	3360	3360	0
623	20240110	102900	67200	3360	3360	3360	3360	0
624	20240110	102800	67200	3360	3360	3360	3360	0
625	20240110	102700	67200	3360	3360	3360	3360	0
626	20240110	102600	67200	3360	3360	3360	3360	0
627	20240110	102500	67200	3360	3360	3360	3360	0
628	20240110	102400	67200	3360	3360	3360	3360	0
629	20240110	102300	67200	3360	3360	3360	3360	0
630	20240110	102200	67200	3360	3360	3360	3360	0
631	20240110	102100	67200	3360	3360	3360	3360	0
632	20240110	102000	67200	3360	3360	3360	3360	0
633	20240110	101900	67200	3360	3360	3360	3360	0
634	20240110	101800	67200	3360	3360	3360	3360	0
635	20240110	101700	67200	3360	3360	3360	3360	0
636	20240110	101600	67200	3360	3360	3360	3360	0
637	20240110	101500	67200	3360	3360	3360	3360	0
638	20240110	101400	67200	3360	3360	3360	3360	0
639	20240110	101300	67200	3360	3360	3360	3360	0
640	20240110	101200	67200	3360	3360	3360	3360	0
641	20240110	101100	67200	3360	3360	3360	3360	0
642	20240110	101000	67200	3360	3360	3360	3360	0
643	20240110	100900	67200	3360	3360	3360	3360	0
644	20240110	100800	67200	3360	3360	3360	3360	0
645	20240110	100700	67200	3360	3360	3360	3360	0
646	20240110	100600	67200	3360	3360	3360	3360	0
647	20240110	100500	67200	3360	3360	3360	3360	0
648	20240110	100400	67200	3360	3360	3360	3360	0
649	20240110	100300	67200	3360	3360	3360	3360	0
650	20240110	100200	67200	3360	3360	3360	3360	0
651	20240110	100100	67200	3360	3360	3360	3360	0
652	20240110	100000	67200	3360	3360	3360	3360	0
653	20240110	095900	67200	3360	3360	3360	3360	0
654	20240110	095800	67200	3360	3360	3360	3360	0
655	20240110	095700	67200	3360	3360	3360	3360	0
656	20240110	095600	67200	3360	3360	3360	3360	0
657	20240110	095500	67200	3360	3360	3360	3360	0
658	20240110	095400	67200	3360	3360	3360	3360	0
659	20240110	095300	67200	3360	3360	3360	3360	0
660	20240110	095200	67200	3360	3360	3360	3360	0
661	20240110	095100	67200	3360	3360	3360	3360	0
662	20240110	095000	67200	3360	3360	3360	3360	0
663	20240110	094900	67200	3360	3360	3360	3360	0
664	20240110	094800	67200	3360	3360	3360	3360	0
665	20240110	094700	67200	3360	3360	3360	3360	0
666	20240110	094600	67200	3360	3360	3360	3360	0
667	20240110	094500	67200	3360	3360	3360	3360	0
668	20240110	094400	67200	3360	3360	3360	3360	0
669	20240110	094300	67200	3360	3360	3360	3360	0
670	20240110	094200	67200	3360	3360	3360	3360	0
671	20240110	094100	67200	3360	3360	3360	3360	0
672	20240110	094000	67200	3360	3360	3360	3360	0
673	20240110	093900	67200	3360	3360	3360	3360	0
674	20240110	093800	67200	3360	3360	3360	3360	0
675	20240110	093700	67200	3360	3360	3360	3360	0
676	20240110	093600	67200	3360	3360	3360	3360	0
677	20240110	093500	67200	3360	3360	3360	3360	0
678	20240110	093400	67200	3360	3360	3360	3360	0
679	20240110	093300	67200	3360	3360	3360	3360	0
680	20240110	093200	67200	3360	3360	3360	3360	0
681	20240110	093100	67200	3360	3360	3360	3360	0
682	20240110	093000	67200	3360	3360	3360	3360	0
683	20240110	092900	67200	3360	3360	3360	3360	0
684	20240110	092800	67200	3360	3360	3360	3360	0
685	20240110	092700	67200	3360	3360	3360	3360	0
686	20240110	092600	67200	3360	3360	3360	3360	0
687	20240110	092500	67200	3360	3360	3360	3360	0
688	20240110	092400	67200	3360	3360	3360	3360	0
689	20240110	092300	67200	3360	3360	3360	3360	0
690	20240110	092200	67200	3360	3360	3360	3360	0
691	20240110	092100	67200	3360	3360	3360	3360	0
692	20240110	092000	67200	3360	3360	3360	3360	0
693	20240110	091900	67200	3360	3360	3360	3360	0
694	20240110	091800	67200	3360	3360	3360	3360	0
695	20240110	091700	67200	3360	3360	3360	3360	0
696	20240110	091600	67200	3360	3360	3360	3360	0
697	20240110	091500	67200	3360	3360	3360	3360	0
698	20240110	091400	67200	3360	3360	3360	3360	0
699	20240110	091300	67200	3360	3360	3360	3360	0
700	20240110	091200	67200	3360	3360	3360	3360	0
701	20240110	091100	67200	3360	3360	3360	3360	0
702	20240110	091000	67200	3360	3360	3360	3360	0
703	20240110	090900	67200	3360	3360	3360	3360	0
704	20240110	090800	67200	3360	3360	3360	3360	0
705	20240110	090700	67200	3360	3360	3360	3360	20
706	20240110	090600	0	3950	3950	3950	3950	0
707	20240110	090500	0	3950	3950	3950	3950	0
708	20240110	090400	0	3950	3950	3950	3950	0
709	20240110	090300	0	3950	3950	3950	3950	0
710	20240110	090200	0	3950	3950	3950	3950	0
711	20240110	090100	0	3950	3950	3950	3950	0
712	20240110	090000	0	3950	3950	3950	3950	0