KissMeData/217950/min/candle-20240104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240104	204400	2487650	20050	20050	20050	20050	1
3	20240104	204300	2487650	20050	20050	20050	20050	0
4	20240104	204200	2487650	20050	20050	20050	20050	0
5	20240104	204100	2487650	20050	20050	20050	20050	0
6	20240104	204000	2487650	20050	20050	20050	20050	0
7	20240104	203900	2487650	20050	20050	20050	20050	0
8	20240104	203800	2487650	20050	20050	20050	20050	0
9	20240104	203700	2487650	20050	20050	20050	20050	0
10	20240104	203600	2487650	20050	20050	20050	20050	0
11	20240104	203500	2487650	20050	20050	20050	20050	0
12	20240104	203400	2487650	20050	20050	20050	20050	0
13	20240104	203300	2487650	20050	20050	20050	20050	0
14	20240104	203200	2487650	20050	20050	20050	20050	0
15	20240104	203100	2487650	20050	20050	20050	20050	0
16	20240104	203000	2487650	20050	20050	20050	20050	0
17	20240104	202900	2487650	20050	20050	20050	20050	0
18	20240104	202800	2487650	20050	20050	20050	20050	0
19	20240104	202700	2487650	20050	20050	20050	20050	0
20	20240104	202600	2487650	20050	20050	20050	20050	0
21	20240104	202500	2487650	20050	20050	20050	20050	0
22	20240104	202400	2487650	20050	20050	20050	20050	0
23	20240104	202300	2487650	20050	20050	20050	20050	0
24	20240104	202200	2487650	20050	20050	20050	20050	0
25	20240104	202100	2487650	20050	20050	20050	20050	0
26	20240104	202000	2487650	20050	20050	20050	20050	0
27	20240104	201900	2487650	20050	20050	20050	20050	0
28	20240104	201800	2487650	20050	20050	20050	20050	0
29	20240104	201700	2487650	20050	20050	20050	20050	0
30	20240104	201600	2487650	20050	20050	20050	20050	0
31	20240104	201500	2487650	20050	20050	20050	20050	0
32	20240104	201400	2487650	20050	20050	20050	20050	1
33	20240104	201300	2487650	20050	20050	20050	20050	0
34	20240104	201200	2487650	20050	20050	20050	20050	0
35	20240104	201100	2487650	20050	20050	20050	20050	0
36	20240104	201000	2487650	20050	20050	20050	20050	0
37	20240104	200900	2487650	20050	20050	20050	20050	0
38	20240104	200800	2487650	20050	20050	20050	20050	0
39	20240104	200700	2487650	20050	20050	20050	20050	0
40	20240104	200600	2487650	20050	20050	20050	20050	0
41	20240104	200500	2487650	20050	20050	20050	20050	0
42	20240104	200400	2487650	20050	20050	20050	20050	0
43	20240104	200300	2487650	20050	20050	20050	20050	0
44	20240104	200200	2487650	20050	20050	20050	20050	0
45	20240104	200100	2487650	20050	20050	20050	20050	0
46	20240104	200000	2487650	20050	20050	20050	20050	0
47	20240104	195900	2487650	20050	20050	20050	20050	0
48	20240104	195800	2487650	20050	20050	20050	20050	0
49	20240104	195700	2487650	20050	20050	20050	20050	0
50	20240104	195600	2487650	20050	20050	20050	20050	0
51	20240104	195500	2487650	20050	20050	20050	20050	0
52	20240104	195400	2487650	20050	20050	20050	20050	0
53	20240104	195300	2487650	20050	20050	20050	20050	0
54	20240104	195200	2487650	20050	20050	20050	20050	0
55	20240104	195100	2487650	20050	20050	20050	20050	0
56	20240104	195000	2487650	20050	20050	20050	20050	0
57	20240104	194900	2487650	20050	20050	20050	20050	0
58	20240104	194800	2487650	20050	20050	20050	20050	0
59	20240104	194700	2487650	20050	20050	20050	20050	0
60	20240104	194600	2487650	20050	20050	20050	20050	0
61	20240104	194500	2487650	20050	20050	20050	20050	0
62	20240104	194400	2487650	20050	20050	20050	20050	1
63	20240104	194300	2487650	20050	20050	20050	20050	0
64	20240104	194200	2487650	20050	20050	20050	20050	0
65	20240104	194100	2487650	20050	20050	20050	20050	0
66	20240104	194000	2487650	20050	20050	20050	20050	0
67	20240104	193900	2487650	20050	20050	20050	20050	0
68	20240104	193800	2487650	20050	20050	20050	20050	0
69	20240104	193700	2487650	20050	20050	20050	20050	0
70	20240104	193600	2487650	20050	20050	20050	20050	0
71	20240104	193500	2487650	20050	20050	20050	20050	0
72	20240104	193400	2487650	20050	20050	20050	20050	0
73	20240104	193300	2487650	20050	20050	20050	20050	0
74	20240104	193200	2487650	20050	20050	20050	20050	0
75	20240104	193100	2487650	20050	20050	20050	20050	0
76	20240104	193000	2487650	20050	20050	20050	20050	0
77	20240104	192900	2487650	20050	20050	20050	20050	0
78	20240104	192800	2487650	20050	20050	20050	20050	0
79	20240104	192700	2487650	20050	20050	20050	20050	0
80	20240104	192600	2487650	20050	20050	20050	20050	0
81	20240104	192500	2487650	20050	20050	20050	20050	0
82	20240104	192400	2487650	20050	20050	20050	20050	0
83	20240104	192300	2487650	20050	20050	20050	20050	0
84	20240104	192200	2487650	20050	20050	20050	20050	0
85	20240104	192100	2487650	20050	20050	20050	20050	0
86	20240104	192000	2487650	20050	20050	20050	20050	0
87	20240104	191900	2487650	20050	20050	20050	20050	0
88	20240104	191800	2487650	20050	20050	20050	20050	0
89	20240104	191700	2487650	20050	20050	20050	20050	0
90	20240104	191600	2487650	20050	20050	20050	20050	0
91	20240104	191500	2487650	20050	20050	20050	20050	0
92	20240104	191400	2487650	20050	20050	20050	20050	1
93	20240104	191300	2487650	20050	20050	20050	20050	0
94	20240104	191200	2487650	20050	20050	20050	20050	0
95	20240104	191100	2487650	20050	20050	20050	20050	0
96	20240104	191000	2487650	20050	20050	20050	20050	0
97	20240104	190900	2487650	20050	20050	20050	20050	0
98	20240104	190800	2487650	20050	20050	20050	20050	0
99	20240104	190700	2487650	20050	20050	20050	20050	0
100	20240104	190600	2487650	20050	20050	20050	20050	0
101	20240104	190500	2487650	20050	20050	20050	20050	0
102	20240104	190400	2487650	20050	20050	20050	20050	0
103	20240104	190300	2487650	20050	20050	20050	20050	0
104	20240104	190200	2487650	20050	20050	20050	20050	0
105	20240104	190100	2487650	20050	20050	20050	20050	0
106	20240104	190000	2487650	20050	20050	20050	20050	0
107	20240104	185900	2487650	20050	20050	20050	20050	0
108	20240104	185800	2487650	20050	20050	20050	20050	0
109	20240104	185700	2487650	20050	20050	20050	20050	0
110	20240104	185600	2487650	20050	20050	20050	20050	0
111	20240104	185500	2487650	20050	20050	20050	20050	0
112	20240104	185400	2487650	20050	20050	20050	20050	0
113	20240104	185300	2487650	20050	20050	20050	20050	0
114	20240104	185200	2487650	20050	20050	20050	20050	0
115	20240104	185100	2487650	20050	20050	20050	20050	0
116	20240104	185000	2487650	20050	20050	20050	20050	0
117	20240104	184900	2487650	20050	20050	20050	20050	0
118	20240104	184800	2487650	20050	20050	20050	20050	0
119	20240104	184700	2487650	20050	20050	20050	20050	0
120	20240104	184600	2487650	20050	20050	20050	20050	0
121	20240104	184500	2487650	20050	20050	20050	20050	0
122	20240104	184400	2487650	20050	20050	20050	20050	1
123	20240104	184300	2487650	20050	20050	20050	20050	0
124	20240104	184200	2487650	20050	20050	20050	20050	0
125	20240104	184100	2487650	20050	20050	20050	20050	0
126	20240104	184000	2487650	20050	20050	20050	20050	0
127	20240104	183900	2487650	20050	20050	20050	20050	0
128	20240104	183800	2487650	20050	20050	20050	20050	0
129	20240104	183700	2487650	20050	20050	20050	20050	0
130	20240104	183600	2487650	20050	20050	20050	20050	0
131	20240104	183500	2487650	20050	20050	20050	20050	0
132	20240104	183400	2487650	20050	20050	20050	20050	0
133	20240104	183300	2487650	20050	20050	20050	20050	0
134	20240104	183200	2487650	20050	20050	20050	20050	0
135	20240104	183100	2487650	20050	20050	20050	20050	0
136	20240104	183000	2487650	20050	20050	20050	20050	0
137	20240104	182900	2487650	20050	20050	20050	20050	0
138	20240104	182800	2487650	20050	20050	20050	20050	0
139	20240104	182700	2487650	20050	20050	20050	20050	0
140	20240104	182600	2487650	20050	20050	20050	20050	0
141	20240104	182500	2487650	20050	20050	20050	20050	0
142	20240104	182400	2487650	20050	20050	20050	20050	0
143	20240104	182300	2487650	20050	20050	20050	20050	0
144	20240104	182200	2487650	20050	20050	20050	20050	0
145	20240104	182100	2487650	20050	20050	20050	20050	0
146	20240104	182000	2487650	20050	20050	20050	20050	0
147	20240104	181900	2487650	20050	20050	20050	20050	0
148	20240104	181800	2487650	20050	20050	20050	20050	0
149	20240104	181700	2487650	20050	20050	20050	20050	0
150	20240104	181600	2487650	20050	20050	20050	20050	0
151	20240104	181500	2487650	20050	20050	20050	20050	0
152	20240104	181400	2487650	20050	20050	20050	20050	1
153	20240104	181300	2487650	20050	20050	20050	20050	0
154	20240104	181200	2487650	20050	20050	20050	20050	0
155	20240104	181100	2487650	20050	20050	20050	20050	0
156	20240104	181000	2487650	20050	20050	20050	20050	0
157	20240104	180900	2487650	20050	20050	20050	20050	0
158	20240104	180800	2487650	20050	20050	20050	20050	0
159	20240104	180700	2487650	20050	20050	20050	20050	0
160	20240104	180600	2487650	20050	20050	20050	20050	0
161	20240104	180500	2487650	20050	20050	20050	20050	0
162	20240104	180400	2487650	20050	20050	20050	20050	0
163	20240104	180300	2487650	20050	20050	20050	20050	0
164	20240104	180200	2487650	20050	20050	20050	20050	0
165	20240104	180100	2487650	20050	20050	20050	20050	0
166	20240104	180000	2487650	20050	20050	20050	20050	0
167	20240104	175900	2487650	20050	20050	20050	20050	0
168	20240104	175800	2487650	20050	20050	20050	20050	0
169	20240104	175700	2487650	20050	20050	20050	20050	0
170	20240104	175600	2487650	20050	20050	20050	20050	0
171	20240104	175500	2487650	20050	20050	20050	20050	0
172	20240104	175400	2487650	20050	20050	20050	20050	0
173	20240104	175300	2487650	20050	20050	20050	20050	0
174	20240104	175200	2487650	20050	20050	20050	20050	0
175	20240104	175100	2487650	20050	20050	20050	20050	0
176	20240104	175000	2487650	20050	20050	20050	20050	0
177	20240104	174900	2487650	20050	20050	20050	20050	0
178	20240104	174800	2487650	20050	20050	20050	20050	0
179	20240104	174700	2487650	20050	20050	20050	20050	0
180	20240104	174600	2487650	20050	20050	20050	20050	0
181	20240104	174500	2487650	20050	20050	20050	20050	0
182	20240104	174400	2487650	20050	20050	20050	20050	1
183	20240104	174300	2487650	20050	20050	20050	20050	0
184	20240104	174200	2487650	20050	20050	20050	20050	0
185	20240104	174100	2487650	20050	20050	20050	20050	0
186	20240104	174000	2487650	20050	20050	20050	20050	0
187	20240104	173900	2487650	20050	20050	20050	20050	0
188	20240104	173800	2487650	20050	20050	20050	20050	0
189	20240104	173700	2487650	20050	20050	20050	20050	0
190	20240104	173600	2487650	20050	20050	20050	20050	0
191	20240104	173500	2487650	20050	20050	20050	20050	0
192	20240104	173400	2487650	20050	20050	20050	20050	0
193	20240104	173300	2487650	20050	20050	20050	20050	0
194	20240104	173200	2487650	20050	20050	20050	20050	0
195	20240104	173100	2487650	20050	20050	20050	20050	0
196	20240104	173000	2487650	20050	20050	20050	20050	0
197	20240104	172900	2487650	20050	20050	20050	20050	0
198	20240104	172800	2487650	20050	20050	20050	20050	0
199	20240104	172700	2487650	20050	20050	20050	20050	0
200	20240104	172600	2487650	20050	20050	20050	20050	0
201	20240104	172500	2487650	20050	20050	20050	20050	0
202	20240104	172400	2487650	20050	20050	20050	20050	0
203	20240104	172300	2487650	20050	20050	20050	20050	0
204	20240104	172200	2487650	20050	20050	20050	20050	0
205	20240104	172100	2487650	20050	20050	20050	20050	0
206	20240104	172000	2487650	20050	20050	20050	20050	0
207	20240104	171900	2487650	20050	20050	20050	20050	0
208	20240104	171800	2487650	20050	20050	20050	20050	0
209	20240104	171700	2487650	20050	20050	20050	20050	0
210	20240104	171600	2487650	20050	20050	20050	20050	0
211	20240104	171500	2487650	20050	20050	20050	20050	0
212	20240104	171400	2487650	20050	20050	20050	20050	1
213	20240104	171300	2487650	20050	20050	20050	20050	0
214	20240104	171200	2487650	20050	20050	20050	20050	0
215	20240104	171100	2487650	20050	20050	20050	20050	0
216	20240104	171000	2487650	20050	20050	20050	20050	0
217	20240104	170900	2487650	20050	20050	20050	20050	0
218	20240104	170800	2487650	20050	20050	20050	20050	0
219	20240104	170700	2487650	20050	20050	20050	20050	0
220	20240104	170600	2487650	20050	20050	20050	20050	0
221	20240104	170500	2487650	20050	20050	20050	20050	0
222	20240104	170400	2487650	20050	20050	20050	20050	0
223	20240104	170300	2487650	20050	20050	20050	20050	0
224	20240104	170200	2487650	20050	20050	20050	20050	0
225	20240104	170100	2487650	20050	20050	20050	20050	0
226	20240104	170000	2487650	20050	20050	20050	20050	0
227	20240104	165900	2487650	20050	20050	20050	20050	0
228	20240104	165800	2487650	20050	20050	20050	20050	0
229	20240104	165700	2487650	20050	20050	20050	20050	0
230	20240104	165600	2487650	20050	20050	20050	20050	0
231	20240104	165500	2487650	20050	20050	20050	20050	0
232	20240104	165400	2487650	20050	20050	20050	20050	0
233	20240104	165300	2487650	20050	20050	20050	20050	0
234	20240104	165200	2487650	20050	20050	20050	20050	0
235	20240104	165100	2487650	20050	20050	20050	20050	0
236	20240104	165000	2487650	20050	20050	20050	20050	0
237	20240104	164900	2487650	20050	20050	20050	20050	0
238	20240104	164800	2487650	20050	20050	20050	20050	0
239	20240104	164700	2487650	20050	20050	20050	20050	0
240	20240104	164600	2487650	20050	20050	20050	20050	0
241	20240104	164500	2487650	20050	20050	20050	20050	0
242	20240104	164400	2487650	20050	20050	20050	20050	1
243	20240104	164300	2487650	20050	20050	20050	20050	0
244	20240104	164200	2487650	20050	20050	20050	20050	0
245	20240104	164100	2487650	20050	20050	20050	20050	0
246	20240104	164000	2487650	20050	20050	20050	20050	0
247	20240104	163900	2487650	20050	20050	20050	20050	0
248	20240104	163800	2487650	20050	20050	20050	20050	0
249	20240104	163700	2487650	20050	20050	20050	20050	0
250	20240104	163600	2487650	20050	20050	20050	20050	0
251	20240104	163500	2487650	20050	20050	20050	20050	0
252	20240104	163400	2487650	20050	20050	20050	20050	0
253	20240104	163300	2487650	20050	20050	20050	20050	0
254	20240104	163200	2487650	20050	20050	20050	20050	0
255	20240104	163100	2487650	20050	20050	20050	20050	0
256	20240104	163000	2487650	20050	20050	20050	20050	0
257	20240104	162900	2487650	20050	20050	20050	20050	0
258	20240104	162800	2487650	20050	20050	20050	20050	0
259	20240104	162700	2487650	20050	20050	20050	20050	0
260	20240104	162600	2487650	20050	20050	20050	20050	0
261	20240104	162500	2487650	20050	20050	20050	20050	0
262	20240104	162400	2487650	20050	20050	20050	20050	0
263	20240104	162300	2487650	20050	20050	20050	20050	0
264	20240104	162200	2487650	20050	20050	20050	20050	0
265	20240104	162100	2487650	20050	20050	20050	20050	0
266	20240104	162000	2487650	20050	20050	20050	20050	0
267	20240104	161900	2487650	20050	20050	20050	20050	0
268	20240104	161800	2487650	20050	20050	20050	20050	0
269	20240104	161700	2487650	20050	20050	20050	20050	0
270	20240104	161600	2487650	20050	20050	20050	20050	0
271	20240104	161500	2487650	20050	20050	20050	20050	0
272	20240104	161400	2487650	20050	20050	20050	20050	1
273	20240104	161300	2487650	20050	20050	20050	20050	0
274	20240104	161200	2487650	20050	20050	20050	20050	0
275	20240104	161100	2487650	20050	20050	20050	20050	0
276	20240104	161000	2487650	20050	20050	20050	20050	0
277	20240104	160900	2487650	20050	20050	20050	20050	0
278	20240104	160800	2487650	20050	20050	20050	20050	0
279	20240104	160700	2487650	20050	20050	20050	20050	0
280	20240104	160600	2487650	20050	20050	20050	20050	0
281	20240104	160500	2487650	20050	20050	20050	20050	0
282	20240104	160400	2487650	20050	20050	20050	20050	0
283	20240104	160300	2487650	20050	20050	20050	20050	0
284	20240104	160200	2487650	20050	20050	20050	20050	0
285	20240104	160100	2487650	20050	20050	20050	20050	0
286	20240104	160000	2487650	20050	20050	20050	20050	0
287	20240104	155900	2487650	20050	20050	20050	20050	0
288	20240104	155800	2487650	20050	20050	20050	20050	0
289	20240104	155700	2487650	20050	20050	20050	20050	0
290	20240104	155600	2487650	20050	20050	20050	20050	0
291	20240104	155500	2487650	20050	20050	20050	20050	0
292	20240104	155400	2487650	20050	20050	20050	20050	0
293	20240104	155300	2487650	20050	20050	20050	20050	0
294	20240104	155200	2487650	20050	20050	20050	20050	0
295	20240104	155100	2487650	20050	20050	20050	20050	0
296	20240104	155000	2487650	20050	20050	20050	20050	0
297	20240104	154900	2487650	20050	20050	20050	20050	0
298	20240104	154800	2487650	20050	20050	20050	20050	0
299	20240104	154700	2487650	20050	20050	20050	20050	0
300	20240104	154600	2487650	20050	20050	20050	20050	0
301	20240104	154500	2487650	20050	20050	20050	20050	0
302	20240104	154400	2487650	20050	20050	20050	20050	1
303	20240104	154300	2487650	20050	20050	20050	20050	0
304	20240104	154200	2487650	20050	20050	20050	20050	0
305	20240104	154100	2487650	20050	20050	20050	20050	0
306	20240104	154000	2487650	20050	20050	20050	20050	0
307	20240104	153900	2487650	20050	20050	20050	20050	0
308	20240104	153800	2487650	20050	20050	20050	20050	0
309	20240104	153700	2487650	20050	20050	20050	20050	0
310	20240104	153600	2487650	20050	20050	20050	20050	0
311	20240104	153500	2487650	20050	20050	20050	20050	0
312	20240104	153400	2487650	20050	20050	20050	20050	0
313	20240104	153300	2487650	20050	20050	20050	20050	0
314	20240104	153200	2487650	20050	20050	20050	20050	0
315	20240104	153100	2487650	20050	20050	20050	20050	0
316	20240104	153000	2487650	20050	20050	20050	20050	1
317	20240104	152900	2467600	20050	20050	20050	20050	0
318	20240104	152800	2467600	20050	20050	20050	20050	0
319	20240104	152700	2467600	20050	20050	20050	20050	0
320	20240104	152600	2467600	20050	20050	20050	20050	0
321	20240104	152500	2467600	20050	20050	20050	20050	0
322	20240104	152400	2467600	20050	20050	20050	20050	0
323	20240104	152300	2467600	20050	20050	20050	20050	0
324	20240104	152200	2467600	20050	20050	20050	20050	0
325	20240104	152100	2467600	20050	20050	20050	20050	0
326	20240104	152000	2467600	20050	20050	20050	20050	0
327	20240104	151900	2467600	20050	20050	20050	20050	0
328	20240104	151800	2467600	20050	20050	20050	20050	0
329	20240104	151700	2467600	20050	20050	20050	20050	0
330	20240104	151600	2467600	20050	20050	20050	20050	0
331	20240104	151500	2467600	20050	20050	20050	20050	0
332	20240104	151400	2467600	20050	20050	20050	20050	0
333	20240104	151300	2467600	20050	20050	20050	20050	0
334	20240104	151200	2467600	20050	20050	20050	20050	0
335	20240104	151100	2467600	20050	20050	20050	20050	0
336	20240104	151000	2467600	20050	20050	20050	20050	0
337	20240104	150900	2467600	20050	20050	20050	20050	0
338	20240104	150800	2467600	20050	20050	20050	20050	0
339	20240104	150700	2467600	20050	20050	20050	20050	0
340	20240104	150600	2467600	20050	20050	20050	20050	0
341	20240104	150500	2467600	20050	20050	20050	20050	0
342	20240104	150400	2467600	20050	20050	20050	20050	0
343	20240104	150300	2467600	20050	20050	20050	20050	0
344	20240104	150200	2467600	20050	20050	20050	20050	0
345	20240104	150100	2467600	20050	20050	20050	20050	0
346	20240104	150000	2467600	20050	20050	20050	20050	0
347	20240104	145900	2467600	20050	20050	20050	20050	0
348	20240104	145800	2467600	20050	20050	20050	20050	0
349	20240104	145700	2467600	20050	20050	20050	20050	0
350	20240104	145600	2467600	20050	20050	20050	20050	0
351	20240104	145500	2467600	20050	20050	20050	20050	0
352	20240104	145400	2467600	20050	20050	20050	20050	0
353	20240104	145300	2467600	20050	20050	20050	20050	0
354	20240104	145200	2467600	20050	20050	20050	20050	0
355	20240104	145100	2467600	20050	20050	20050	20050	0
356	20240104	145000	2467600	20050	20050	20050	20050	0
357	20240104	144900	2467600	20050	20050	20050	20050	0
358	20240104	144800	2467600	20050	20050	20050	20050	0
359	20240104	144700	2467600	20050	20050	20050	20050	0
360	20240104	144600	2467600	20050	20050	20050	20050	0
361	20240104	144500	2467600	20050	20050	20050	20050	0
362	20240104	144400	2467600	20050	20050	20050	20050	0
363	20240104	144300	2467600	20050	20050	20050	20050	0
364	20240104	144200	2467600	20050	20050	20050	20050	0
365	20240104	144100	2467600	20050	20050	20050	20050	0
366	20240104	144000	2467600	20050	20050	20050	20050	0
367	20240104	143900	2467600	20050	20050	20050	20050	0
368	20240104	143800	2467600	20050	20050	20050	20050	0
369	20240104	143700	2467600	20050	20050	20050	20050	0
370	20240104	143600	2467600	20050	20050	20050	20050	0
371	20240104	143500	2467600	20050	20050	20050	20050	0
372	20240104	143400	2467600	20050	20050	20050	20050	0
373	20240104	143300	2467600	20050	20050	20050	20050	0
374	20240104	143200	2467600	20050	20050	20050	20050	0
375	20240104	143100	2467600	20050	20050	20050	20050	0
376	20240104	143000	2467600	20050	20050	20050	20050	0
377	20240104	142900	2467600	20050	20050	20050	20050	0
378	20240104	142800	2467600	20050	20050	20050	20050	0
379	20240104	142700	2467600	20050	20050	20050	20050	0
380	20240104	142600	2467600	20050	20050	20050	20050	0
381	20240104	142500	2467600	20050	20050	20050	20050	0
382	20240104	142400	2467600	20050	20050	20050	20050	0
383	20240104	142300	2467600	20050	20050	20050	20050	0
384	20240104	142200	2467600	20050	20050	20050	20050	0
385	20240104	142100	2467600	20050	20050	20050	20050	0
386	20240104	142000	2467600	20050	20050	20050	20050	0
387	20240104	141900	2467600	20050	20050	20050	20050	0
388	20240104	141800	2467600	20050	20050	20050	20050	0
389	20240104	141700	2467600	20050	20050	20050	20050	0
390	20240104	141600	2467600	20050	20050	20050	20050	0
391	20240104	141500	2467600	20050	20050	20050	20050	0
392	20240104	141400	2467600	20050	20050	20050	20050	0
393	20240104	141300	2467600	20050	20050	20050	20050	0
394	20240104	141200	2467600	20050	20050	20050	20050	0
395	20240104	141100	2467600	20050	20050	20050	20050	0
396	20240104	141000	2467600	20050	20050	20050	20050	0
397	20240104	140900	2467600	20050	20050	20050	20050	0
398	20240104	140800	2467600	20050	20050	20050	20050	0
399	20240104	140700	2467600	20050	20050	20050	20050	0
400	20240104	140600	2467600	20050	20050	20050	20050	0
401	20240104	140500	2467600	20050	20050	20050	20050	0
402	20240104	140400	2467600	20050	20050	20050	20050	0
403	20240104	140300	2467600	20050	20050	20050	20050	0
404	20240104	140200	2467600	20050	20050	20050	20050	0
405	20240104	140100	2467600	20050	20050	20050	20050	0
406	20240104	140000	2467600	20050	20050	20050	20050	0
407	20240104	135900	2467600	20050	20050	20050	20050	0
408	20240104	135800	2467600	20050	20050	20050	20050	0
409	20240104	135700	2467600	20050	20050	20050	20050	0
410	20240104	135600	2467600	20050	20050	20050	20050	0
411	20240104	135500	2467600	20050	20050	20050	20050	0
412	20240104	135400	2467600	20050	20050	20050	20050	0
413	20240104	135300	2467600	20050	20050	20050	20050	0
414	20240104	135200	2467600	20050	20050	20050	20050	0
415	20240104	135100	2467600	20050	20050	20050	20050	0
416	20240104	135000	2467600	20050	20050	20050	20050	0
417	20240104	134900	2467600	20050	20050	20050	20050	0
418	20240104	134800	2467600	20050	20050	20050	20050	0
419	20240104	134700	2467600	20050	20050	20050	20050	0
420	20240104	134600	2467600	20050	20050	20050	20050	0
421	20240104	134500	2467600	20050	20050	20050	20050	0
422	20240104	134400	2467600	20050	20050	20050	20050	0
423	20240104	134300	2467600	20050	20050	20050	20050	0
424	20240104	134200	2467600	20050	20050	20050	20050	0
425	20240104	134100	2467600	20050	20050	20050	20050	0
426	20240104	134000	2467600	20050	20050	20050	20050	0
427	20240104	133900	2467600	20050	20050	20050	20050	0
428	20240104	133800	2467600	20050	20050	20050	20050	0
429	20240104	133700	2467600	20050	20050	20050	20050	0
430	20240104	133600	2467600	20050	20050	20050	20050	0
431	20240104	133500	2467600	20050	20050	20050	20050	0
432	20240104	133400	2467600	20050	20050	20050	20050	0
433	20240104	133300	2467600	20050	20050	20050	20050	0
434	20240104	133200	2467600	20050	20050	20050	20050	0
435	20240104	133100	2467600	20050	20050	20050	20050	0
436	20240104	133000	2467600	20050	20050	20050	20050	22
437	20240104	132900	2026500	20100	20100	20100	20100	0
438	20240104	132800	2026500	20100	20100	20100	20100	0
439	20240104	132700	2026500	20100	20100	20100	20100	0
440	20240104	132600	2026500	20100	20100	20100	20100	0
441	20240104	132500	2026500	20100	20100	20100	20100	0
442	20240104	132400	2026500	20100	20100	20100	20100	0
443	20240104	132300	2026500	20100	20100	20100	20100	0
444	20240104	132200	2026500	20100	20100	20100	20100	0
445	20240104	132100	2026500	20100	20100	20100	20100	0
446	20240104	132000	2026500	20100	20100	20100	20100	0
447	20240104	131900	2026500	20100	20100	20100	20100	0
448	20240104	131800	2026500	20100	20100	20100	20100	0
449	20240104	131700	2026500	20100	20100	20100	20100	0
450	20240104	131600	2026500	20100	20100	20100	20100	0
451	20240104	131500	2026500	20100	20100	20100	20100	0
452	20240104	131400	2026500	20100	20100	20100	20100	0
453	20240104	131300	2026500	20100	20100	20100	20100	0
454	20240104	131200	2026500	20100	20100	20100	20100	0
455	20240104	131100	2026500	20100	20100	20100	20100	0
456	20240104	131000	2026500	20100	20100	20100	20100	0
457	20240104	130900	2026500	20100	20100	20100	20100	0
458	20240104	130800	2026500	20100	20100	20100	20100	0
459	20240104	130700	2026500	20100	20100	20100	20100	0
460	20240104	130600	2026500	20100	20100	20100	20100	0
461	20240104	130500	2026500	20100	20100	20100	20100	0
462	20240104	130400	2026500	20100	20100	20100	20100	0
463	20240104	130300	2026500	20100	20100	20100	20100	0
464	20240104	130200	2026500	20100	20100	20100	20100	0
465	20240104	130100	2026500	20100	20100	20100	20100	0
466	20240104	130000	2026500	20100	20100	20100	20100	0
467	20240104	125900	2026500	20100	20100	20100	20100	0
468	20240104	125800	2026500	20100	20100	20100	20100	0
469	20240104	125700	2026500	20100	20100	20100	20100	0
470	20240104	125600	2026500	20100	20100	20100	20100	0
471	20240104	125500	2026500	20100	20100	20100	20100	0
472	20240104	125400	2026500	20100	20100	20100	20100	0
473	20240104	125300	2026500	20100	20100	20100	20100	0
474	20240104	125200	2026500	20100	20100	20100	20100	0
475	20240104	125100	2026500	20100	20100	20100	20100	0
476	20240104	125000	2026500	20100	20100	20100	20100	0
477	20240104	124900	2026500	20100	20100	20100	20100	0
478	20240104	124800	2026500	20100	20100	20100	20100	0
479	20240104	124700	2026500	20100	20100	20100	20100	0
480	20240104	124600	2026500	20100	20100	20100	20100	0
481	20240104	124500	2026500	20100	20100	20100	20100	0
482	20240104	124400	2026500	20100	20100	20100	20100	0
483	20240104	124300	2026500	20100	20100	20100	20100	0
484	20240104	124200	2026500	20100	20100	20100	20100	0
485	20240104	124100	2026500	20100	20100	20100	20100	0
486	20240104	124000	2026500	20100	20100	20100	20100	0
487	20240104	123900	2026500	20100	20100	20100	20100	0
488	20240104	123800	2026500	20100	20100	20100	20100	0
489	20240104	123700	2026500	20100	20100	20100	20100	0
490	20240104	123600	2026500	20100	20100	20100	20100	0
491	20240104	123500	2026500	20100	20100	20100	20100	0
492	20240104	123400	2026500	20100	20100	20100	20100	0
493	20240104	123300	2026500	20100	20100	20100	20100	0
494	20240104	123200	2026500	20100	20100	20100	20100	0
495	20240104	123100	2026500	20100	20100	20100	20100	0
496	20240104	123000	2026500	20100	20100	20100	20100	0
497	20240104	122900	2026500	20100	20100	20100	20100	0
498	20240104	122800	2026500	20100	20100	20100	20100	0
499	20240104	122700	2026500	20100	20100	20100	20100	0
500	20240104	122600	2026500	20100	20100	20100	20100	0
501	20240104	122500	2026500	20100	20100	20100	20100	0
502	20240104	122400	2026500	20100	20100	20100	20100	0
503	20240104	122300	2026500	20100	20100	20100	20100	0
504	20240104	122200	2026500	20100	20100	20100	20100	0
505	20240104	122100	2026500	20100	20100	20100	20100	0
506	20240104	122000	2026500	20100	20100	20100	20100	0
507	20240104	121900	2026500	20100	20100	20100	20100	0
508	20240104	121800	2026500	20100	20100	20100	20100	0
509	20240104	121700	2026500	20100	20100	20100	20100	0
510	20240104	121600	2026500	20100	20100	20100	20100	0
511	20240104	121500	2026500	20100	20100	20100	20100	0
512	20240104	121400	2026500	20100	20100	20100	20100	0
513	20240104	121300	2026500	20100	20100	20100	20100	0
514	20240104	121200	2026500	20100	20100	20100	20100	0
515	20240104	121100	2026500	20100	20100	20100	20100	0
516	20240104	121000	2026500	20100	20100	20100	20100	0
517	20240104	120900	2026500	20100	20100	20100	20100	0
518	20240104	120800	2026500	20100	20100	20100	20100	0
519	20240104	120700	2026500	20100	20100	20100	20100	0
520	20240104	120600	2026500	20100	20100	20100	20100	0
521	20240104	120500	2026500	20100	20100	20100	20100	0
522	20240104	120400	2026500	20100	20100	20100	20100	0
523	20240104	120300	2026500	20100	20100	20100	20100	0
524	20240104	120200	2026500	20100	20100	20100	20100	0
525	20240104	120100	2026500	20100	20100	20100	20100	0
526	20240104	120000	2026500	20100	20100	20100	20100	0
527	20240104	115900	2026500	20100	20100	20100	20100	0
528	20240104	115800	2026500	20100	20100	20100	20100	0
529	20240104	115700	2026500	20100	20100	20100	20100	0
530	20240104	115600	2026500	20100	20100	20100	20100	0
531	20240104	115500	2026500	20100	20100	20100	20100	0
532	20240104	115400	2026500	20100	20100	20100	20100	0
533	20240104	115300	2026500	20100	20100	20100	20100	0
534	20240104	115200	2026500	20100	20100	20100	20100	0
535	20240104	115100	2026500	20100	20100	20100	20100	0
536	20240104	115000	2026500	20100	20100	20100	20100	0
537	20240104	114900	2026500	20100	20100	20100	20100	0
538	20240104	114800	2026500	20100	20100	20100	20100	0
539	20240104	114700	2026500	20100	20100	20100	20100	0
540	20240104	114600	2026500	20100	20100	20100	20100	0
541	20240104	114500	2026500	20100	20100	20100	20100	0
542	20240104	114400	2026500	20100	20100	20100	20100	0
543	20240104	114300	2026500	20100	20100	20100	20100	0
544	20240104	114200	2026500	20100	20100	20100	20100	0
545	20240104	114100	2026500	20100	20100	20100	20100	0
546	20240104	114000	2026500	20100	20100	20100	20100	0
547	20240104	113900	2026500	20100	20100	20100	20100	0
548	20240104	113800	2026500	20100	20100	20100	20100	0
549	20240104	113700	2026500	20100	20100	20100	20100	0
550	20240104	113600	2026500	20100	20100	20100	20100	0
551	20240104	113500	2026500	20100	20100	20100	20100	0
552	20240104	113400	2026500	20100	20100	20100	20100	0
553	20240104	113300	2026500	20100	20100	20100	20100	0
554	20240104	113200	2026500	20100	20100	20100	20100	0
555	20240104	113100	2026500	20100	20100	20100	20100	0
556	20240104	113000	2026500	20100	20100	20100	20100	0
557	20240104	112900	2026500	20100	20100	20100	20100	0
558	20240104	112800	2026500	20100	20100	20100	20100	0
559	20240104	112700	2026500	20100	20100	20100	20100	0
560	20240104	112600	2026500	20100	20100	20100	20100	0
561	20240104	112500	2026500	20100	20100	20100	20100	0
562	20240104	112400	2026500	20100	20100	20100	20100	0
563	20240104	112300	2026500	20100	20100	20100	20100	0
564	20240104	112200	2026500	20100	20100	20100	20100	0
565	20240104	112100	2026500	20100	20100	20100	20100	0
566	20240104	112000	2026500	20100	20100	20100	20100	0
567	20240104	111900	2026500	20100	20100	20100	20100	0
568	20240104	111800	2026500	20100	20100	20100	20100	0
569	20240104	111700	2026500	20100	20100	20100	20100	0
570	20240104	111600	2026500	20100	20100	20100	20100	0
571	20240104	111500	2026500	20100	20100	20100	20100	0
572	20240104	111400	2026500	20100	20100	20100	20100	0
573	20240104	111300	2026500	20100	20100	20100	20100	0
574	20240104	111200	2026500	20100	20100	20100	20100	0
575	20240104	111100	2026500	20100	20100	20100	20100	0
576	20240104	111000	2026500	20100	20100	20100	20100	0
577	20240104	110900	2026500	20100	20100	20100	20100	0
578	20240104	110800	2026500	20100	20100	20100	20100	0
579	20240104	110700	2026500	20100	20100	20100	20100	0
580	20240104	110600	2026500	20100	20100	20100	20100	0
581	20240104	110500	2026500	20100	20100	20100	20100	0
582	20240104	110400	2026500	20100	20100	20100	20100	0
583	20240104	110300	2026500	20100	20100	20100	20100	0
584	20240104	110200	2026500	20100	20100	20100	20100	0
585	20240104	110100	2026500	20100	20100	20100	20100	0
586	20240104	110000	2026500	20100	20100	20100	20100	0
587	20240104	105900	2026500	20100	20100	20100	20100	0
588	20240104	105800	2026500	20100	20100	20100	20100	0
589	20240104	105700	2026500	20100	20100	20100	20100	0
590	20240104	105600	2026500	20100	20100	20100	20100	0
591	20240104	105500	2026500	20100	20100	20100	20100	0
592	20240104	105400	2026500	20100	20100	20100	20100	0
593	20240104	105300	2026500	20100	20100	20100	20100	0
594	20240104	105200	2026500	20100	20100	20100	20100	0
595	20240104	105100	2026500	20100	20100	20100	20100	0
596	20240104	105000	2026500	20100	20100	20100	20100	0
597	20240104	104900	2026500	20100	20100	20100	20100	0
598	20240104	104800	2026500	20100	20100	20100	20100	0
599	20240104	104700	2026500	20100	20100	20100	20100	0
600	20240104	104600	2026500	20100	20100	20100	20100	0
601	20240104	104500	2026500	20100	20100	20100	20100	0
602	20240104	104400	2026500	20100	20100	20100	20100	0
603	20240104	104300	2026500	20100	20100	20100	20100	0
604	20240104	104200	2026500	20100	20100	20100	20100	0
605	20240104	104100	2026500	20100	20100	20100	20100	0
606	20240104	104000	2026500	20100	20100	20100	20100	0
607	20240104	103900	2026500	20100	20100	20100	20100	0
608	20240104	103800	2026500	20100	20100	20100	20100	0
609	20240104	103700	2026500	20100	20100	20100	20100	0
610	20240104	103600	2026500	20100	20100	20100	20100	0
611	20240104	103500	2026500	20100	20100	20100	20100	0
612	20240104	103400	2026500	20100	20100	20100	20100	0
613	20240104	103300	2026500	20100	20100	20100	20100	0
614	20240104	103200	2026500	20100	20100	20100	20100	0
615	20240104	103100	2026500	20100	20100	20100	20100	0
616	20240104	103000	2026500	20100	20100	20100	20100	0
617	20240104	102900	2026500	20100	20100	20100	20100	0
618	20240104	102800	2026500	20100	20100	20100	20100	0
619	20240104	102700	2026500	20100	20100	20100	20100	0
620	20240104	102600	2026500	20100	20100	20100	20100	0
621	20240104	102500	2026500	20100	20100	20100	20100	0
622	20240104	102400	2026500	20100	20100	20100	20100	0
623	20240104	102300	2026500	20100	20100	20100	20100	0
624	20240104	102200	2026500	20100	20100	20100	20100	0
625	20240104	102100	2026500	20100	20050	20100	20050	30
626	20240104	102000	1423550	20050	20050	20050	20050	70
627	20240104	101900	20050	20050	20050	20050	20050	0
628	20240104	101800	20050	20050	20050	20050	20050	0
629	20240104	101700	20050	20050	20050	20050	20050	0
630	20240104	101600	20050	20050	20050	20050	20050	0
631	20240104	101500	20050	20050	20050	20050	20050	0
632	20240104	101400	20050	20050	20050	20050	20050	0
633	20240104	101300	20050	20050	20050	20050	20050	0
634	20240104	101200	20050	20050	20050	20050	20050	0
635	20240104	101100	20050	20050	20050	20050	20050	0
636	20240104	101000	20050	20050	20050	20050	20050	0
637	20240104	100900	20050	20050	20050	20050	20050	0
638	20240104	100800	20050	20050	20050	20050	20050	0
639	20240104	100700	20050	20050	20050	20050	20050	0
640	20240104	100600	20050	20050	20050	20050	20050	0
641	20240104	100500	20050	20050	20050	20050	20050	0
642	20240104	100400	20050	20050	20050	20050	20050	0
643	20240104	100300	20050	20050	20050	20050	20050	0
644	20240104	100200	20050	20050	20050	20050	20050	0
645	20240104	100100	20050	20050	20050	20050	20050	0
646	20240104	100000	20050	20050	20050	20050	20050	0
647	20240104	095900	20050	20050	20050	20050	20050	0
648	20240104	095800	20050	20050	20050	20050	20050	0
649	20240104	095700	20050	20050	20050	20050	20050	0
650	20240104	095600	20050	20050	20050	20050	20050	0
651	20240104	095500	20050	20050	20050	20050	20050	0
652	20240104	095400	20050	20050	20050	20050	20050	0
653	20240104	095300	20050	20050	20050	20050	20050	0
654	20240104	095200	20050	20050	20050	20050	20050	0
655	20240104	095100	20050	20050	20050	20050	20050	0
656	20240104	095000	20050	20050	20050	20050	20050	0
657	20240104	094900	20050	20050	20050	20050	20050	0
658	20240104	094800	20050	20050	20050	20050	20050	0
659	20240104	094700	20050	20050	20050	20050	20050	0
660	20240104	094600	20050	20050	20050	20050	20050	0
661	20240104	094500	20050	20050	20050	20050	20050	0
662	20240104	094400	20050	20050	20050	20050	20050	0
663	20240104	094300	20050	20050	20050	20050	20050	0
664	20240104	094200	20050	20050	20050	20050	20050	0
665	20240104	094100	20050	20050	20050	20050	20050	0
666	20240104	094000	20050	20050	20050	20050	20050	0
667	20240104	093900	20050	20050	20050	20050	20050	0
668	20240104	093800	20050	20050	20050	20050	20050	0
669	20240104	093700	20050	20050	20050	20050	20050	0
670	20240104	093600	20050	20050	20050	20050	20050	1
671	20240104	093500	0	20050	20050	20050	20050	0
672	20240104	093400	0	20050	20050	20050	20050	0
673	20240104	093300	0	20050	20050	20050	20050	0
674	20240104	093200	0	20050	20050	20050	20050	0
675	20240104	093100	0	20050	20050	20050	20050	0
676	20240104	093000	0	20050	20050	20050	20050	0
677	20240104	092900	0	20050	20050	20050	20050	0
678	20240104	092800	0	20050	20050	20050	20050	0
679	20240104	092700	0	20050	20050	20050	20050	0
680	20240104	092600	0	20050	20050	20050	20050	0
681	20240104	092500	0	20050	20050	20050	20050	0
682	20240104	092400	0	20050	20050	20050	20050	0
683	20240104	092300	0	20050	20050	20050	20050	0
684	20240104	092200	0	20050	20050	20050	20050	0
685	20240104	092100	0	20050	20050	20050	20050	0
686	20240104	092000	0	20050	20050	20050	20050	0
687	20240104	091900	0	20050	20050	20050	20050	0
688	20240104	091800	0	20050	20050	20050	20050	0
689	20240104	091700	0	20050	20050	20050	20050	0
690	20240104	091600	0	20050	20050	20050	20050	0
691	20240104	091500	0	20050	20050	20050	20050	0
692	20240104	091400	0	20050	20050	20050	20050	0
693	20240104	091300	0	20050	20050	20050	20050	0
694	20240104	091200	0	20050	20050	20050	20050	0
695	20240104	091100	0	20050	20050	20050	20050	0
696	20240104	091000	0	20050	20050	20050	20050	0
697	20240104	090900	0	20050	20050	20050	20050	0
698	20240104	090800	0	20050	20050	20050	20050	0
699	20240104	090700	0	20050	20050	20050	20050	0
700	20240104	090600	0	20050	20050	20050	20050	0
701	20240104	090500	0	20050	20050	20050	20050	0
702	20240104	090400	0	20050	20050	20050	20050	0
703	20240104	090300	0	20050	20050	20050	20050	0
704	20240104	090200	0	20050	20050	20050	20050	0
705	20240104	090100	0	20050	20050	20050	20050	0
706	20240104	090000	0	20050	20050	20050	20050	0