KissMeData/270210/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	210000	2470295	2990	2990	2990	2990	5
3	20240111	205900	2470295	2990	2990	2990	2990	0
4	20240111	205800	2470295	2990	2990	2990	2990	0
5	20240111	205700	2470295	2990	2990	2990	2990	0
6	20240111	205600	2470295	2990	2990	2990	2990	0
7	20240111	205500	2470295	2990	2990	2990	2990	0
8	20240111	205400	2470295	2990	2990	2990	2990	0
9	20240111	205300	2470295	2990	2990	2990	2990	0
10	20240111	205200	2470295	2990	2990	2990	2990	0
11	20240111	205100	2470295	2990	2990	2990	2990	0
12	20240111	205000	2470295	2990	2990	2990	2990	0
13	20240111	204900	2470295	2990	2990	2990	2990	0
14	20240111	204800	2470295	2990	2990	2990	2990	0
15	20240111	204700	2470295	2990	2990	2990	2990	0
16	20240111	204600	2470295	2990	2990	2990	2990	0
17	20240111	204500	2470295	2990	2990	2990	2990	0
18	20240111	204400	2470295	2990	2990	2990	2990	0
19	20240111	204300	2470295	2990	2990	2990	2990	0
20	20240111	204200	2470295	2990	2990	2990	2990	0
21	20240111	204100	2470295	2990	2990	2990	2990	0
22	20240111	204000	2470295	2990	2990	2990	2990	0
23	20240111	203900	2470295	2990	2990	2990	2990	0
24	20240111	203800	2470295	2990	2990	2990	2990	0
25	20240111	203700	2470295	2990	2990	2990	2990	0
26	20240111	203600	2470295	2990	2990	2990	2990	0
27	20240111	203500	2470295	2990	2990	2990	2990	0
28	20240111	203400	2470295	2990	2990	2990	2990	0
29	20240111	203300	2470295	2990	2990	2990	2990	0
30	20240111	203200	2470295	2990	2990	2990	2990	0
31	20240111	203100	2470295	2990	2990	2990	2990	0
32	20240111	203000	2470295	2990	2990	2990	2990	5
33	20240111	202900	2470295	2990	2990	2990	2990	0
34	20240111	202800	2470295	2990	2990	2990	2990	0
35	20240111	202700	2470295	2990	2990	2990	2990	0
36	20240111	202600	2470295	2990	2990	2990	2990	0
37	20240111	202500	2470295	2990	2990	2990	2990	0
38	20240111	202400	2470295	2990	2990	2990	2990	0
39	20240111	202300	2470295	2990	2990	2990	2990	0
40	20240111	202200	2470295	2990	2990	2990	2990	0
41	20240111	202100	2470295	2990	2990	2990	2990	0
42	20240111	202000	2470295	2990	2990	2990	2990	0
43	20240111	201900	2470295	2990	2990	2990	2990	0
44	20240111	201800	2470295	2990	2990	2990	2990	0
45	20240111	201700	2470295	2990	2990	2990	2990	0
46	20240111	201600	2470295	2990	2990	2990	2990	0
47	20240111	201500	2470295	2990	2990	2990	2990	0
48	20240111	201400	2470295	2990	2990	2990	2990	0
49	20240111	201300	2470295	2990	2990	2990	2990	0
50	20240111	201200	2470295	2990	2990	2990	2990	0
51	20240111	201100	2470295	2990	2990	2990	2990	0
52	20240111	201000	2470295	2990	2990	2990	2990	0
53	20240111	200900	2470295	2990	2990	2990	2990	0
54	20240111	200800	2470295	2990	2990	2990	2990	0
55	20240111	200700	2470295	2990	2990	2990	2990	0
56	20240111	200600	2470295	2990	2990	2990	2990	0
57	20240111	200500	2470295	2990	2990	2990	2990	0
58	20240111	200400	2470295	2990	2990	2990	2990	0
59	20240111	200300	2470295	2990	2990	2990	2990	0
60	20240111	200200	2470295	2990	2990	2990	2990	0
61	20240111	200100	2470295	2990	2990	2990	2990	0
62	20240111	200000	2470295	2990	2990	2990	2990	5
63	20240111	195900	2470295	2990	2990	2990	2990	0
64	20240111	195800	2470295	2990	2990	2990	2990	0
65	20240111	195700	2470295	2990	2990	2990	2990	0
66	20240111	195600	2470295	2990	2990	2990	2990	0
67	20240111	195500	2470295	2990	2990	2990	2990	0
68	20240111	195400	2470295	2990	2990	2990	2990	0
69	20240111	195300	2470295	2990	2990	2990	2990	0
70	20240111	195200	2470295	2990	2990	2990	2990	0
71	20240111	195100	2470295	2990	2990	2990	2990	0
72	20240111	195000	2470295	2990	2990	2990	2990	0
73	20240111	194900	2470295	2990	2990	2990	2990	0
74	20240111	194800	2470295	2990	2990	2990	2990	0
75	20240111	194700	2470295	2990	2990	2990	2990	0
76	20240111	194600	2470295	2990	2990	2990	2990	0
77	20240111	194500	2470295	2990	2990	2990	2990	0
78	20240111	194400	2470295	2990	2990	2990	2990	0
79	20240111	194300	2470295	2990	2990	2990	2990	0
80	20240111	194200	2470295	2990	2990	2990	2990	0
81	20240111	194100	2470295	2990	2990	2990	2990	0
82	20240111	194000	2470295	2990	2990	2990	2990	0
83	20240111	193900	2470295	2990	2990	2990	2990	0
84	20240111	193800	2470295	2990	2990	2990	2990	0
85	20240111	193700	2470295	2990	2990	2990	2990	0
86	20240111	193600	2470295	2990	2990	2990	2990	0
87	20240111	193500	2470295	2990	2990	2990	2990	0
88	20240111	193400	2470295	2990	2990	2990	2990	0
89	20240111	193300	2470295	2990	2990	2990	2990	0
90	20240111	193200	2470295	2990	2990	2990	2990	0
91	20240111	193100	2470295	2990	2990	2990	2990	0
92	20240111	193000	2470295	2990	2990	2990	2990	5
93	20240111	192900	2470295	2990	2990	2990	2990	0
94	20240111	192800	2470295	2990	2990	2990	2990	0
95	20240111	192700	2470295	2990	2990	2990	2990	0
96	20240111	192600	2470295	2990	2990	2990	2990	0
97	20240111	192500	2470295	2990	2990	2990	2990	0
98	20240111	192400	2470295	2990	2990	2990	2990	0
99	20240111	192300	2470295	2990	2990	2990	2990	0
100	20240111	192200	2470295	2990	2990	2990	2990	0
101	20240111	192100	2470295	2990	2990	2990	2990	0
102	20240111	192000	2470295	2990	2990	2990	2990	0
103	20240111	191900	2470295	2990	2990	2990	2990	0
104	20240111	191800	2470295	2990	2990	2990	2990	0
105	20240111	191700	2470295	2990	2990	2990	2990	0
106	20240111	191600	2470295	2990	2990	2990	2990	0
107	20240111	191500	2470295	2990	2990	2990	2990	0
108	20240111	191400	2470295	2990	2990	2990	2990	0
109	20240111	191300	2470295	2990	2990	2990	2990	0
110	20240111	191200	2470295	2990	2990	2990	2990	0
111	20240111	191100	2470295	2990	2990	2990	2990	0
112	20240111	191000	2470295	2990	2990	2990	2990	0
113	20240111	190900	2470295	2990	2990	2990	2990	0
114	20240111	190800	2470295	2990	2990	2990	2990	0
115	20240111	190700	2470295	2990	2990	2990	2990	0
116	20240111	190600	2470295	2990	2990	2990	2990	0
117	20240111	190500	2470295	2990	2990	2990	2990	0
118	20240111	190400	2470295	2990	2990	2990	2990	0
119	20240111	190300	2470295	2990	2990	2990	2990	0
120	20240111	190200	2470295	2990	2990	2990	2990	0
121	20240111	190100	2470295	2990	2990	2990	2990	0
122	20240111	190000	2470295	2990	2990	2990	2990	5
123	20240111	185900	2470295	2990	2990	2990	2990	0
124	20240111	185800	2470295	2990	2990	2990	2990	0
125	20240111	185700	2470295	2990	2990	2990	2990	0
126	20240111	185600	2470295	2990	2990	2990	2990	0
127	20240111	185500	2470295	2990	2990	2990	2990	0
128	20240111	185400	2470295	2990	2990	2990	2990	0
129	20240111	185300	2470295	2990	2990	2990	2990	0
130	20240111	185200	2470295	2990	2990	2990	2990	0
131	20240111	185100	2470295	2990	2990	2990	2990	0
132	20240111	185000	2470295	2990	2990	2990	2990	0
133	20240111	184900	2470295	2990	2990	2990	2990	0
134	20240111	184800	2470295	2990	2990	2990	2990	0
135	20240111	184700	2470295	2990	2990	2990	2990	0
136	20240111	184600	2470295	2990	2990	2990	2990	0
137	20240111	184500	2470295	2990	2990	2990	2990	0
138	20240111	184400	2470295	2990	2990	2990	2990	0
139	20240111	184300	2470295	2990	2990	2990	2990	0
140	20240111	184200	2470295	2990	2990	2990	2990	0
141	20240111	184100	2470295	2990	2990	2990	2990	0
142	20240111	184000	2470295	2990	2990	2990	2990	0
143	20240111	183900	2470295	2990	2990	2990	2990	0
144	20240111	183800	2470295	2990	2990	2990	2990	0
145	20240111	183700	2470295	2990	2990	2990	2990	0
146	20240111	183600	2470295	2990	2990	2990	2990	0
147	20240111	183500	2470295	2990	2990	2990	2990	0
148	20240111	183400	2470295	2990	2990	2990	2990	0
149	20240111	183300	2470295	2990	2990	2990	2990	0
150	20240111	183200	2470295	2990	2990	2990	2990	0
151	20240111	183100	2470295	2990	2990	2990	2990	0
152	20240111	183000	2470295	2990	2990	2990	2990	5
153	20240111	182900	2470295	2990	2990	2990	2990	0
154	20240111	182800	2470295	2990	2990	2990	2990	0
155	20240111	182700	2470295	2990	2990	2990	2990	0
156	20240111	182600	2470295	2990	2990	2990	2990	0
157	20240111	182500	2470295	2990	2990	2990	2990	0
158	20240111	182400	2470295	2990	2990	2990	2990	0
159	20240111	182300	2470295	2990	2990	2990	2990	0
160	20240111	182200	2470295	2990	2990	2990	2990	0
161	20240111	182100	2470295	2990	2990	2990	2990	0
162	20240111	182000	2470295	2990	2990	2990	2990	0
163	20240111	181900	2470295	2990	2990	2990	2990	0
164	20240111	181800	2470295	2990	2990	2990	2990	0
165	20240111	181700	2470295	2990	2990	2990	2990	0
166	20240111	181600	2470295	2990	2990	2990	2990	0
167	20240111	181500	2470295	2990	2990	2990	2990	0
168	20240111	181400	2470295	2990	2990	2990	2990	0
169	20240111	181300	2470295	2990	2990	2990	2990	0
170	20240111	181200	2470295	2990	2990	2990	2990	0
171	20240111	181100	2470295	2990	2990	2990	2990	0
172	20240111	181000	2470295	2990	2990	2990	2990	0
173	20240111	180900	2470295	2990	2990	2990	2990	0
174	20240111	180800	2470295	2990	2990	2990	2990	0
175	20240111	180700	2470295	2990	2990	2990	2990	0
176	20240111	180600	2470295	2990	2990	2990	2990	0
177	20240111	180500	2470295	2990	2990	2990	2990	0
178	20240111	180400	2470295	2990	2990	2990	2990	0
179	20240111	180300	2470295	2990	2990	2990	2990	0
180	20240111	180200	2470295	2990	2990	2990	2990	0
181	20240111	180100	2470295	2990	2990	2990	2990	0
182	20240111	180000	2470295	2990	2990	2990	2990	5
183	20240111	175900	2470295	2990	2990	2990	2990	0
184	20240111	175800	2470295	2990	2990	2990	2990	0
185	20240111	175700	2470295	2990	2990	2990	2990	0
186	20240111	175600	2470295	2990	2990	2990	2990	0
187	20240111	175500	2470295	2990	2990	2990	2990	0
188	20240111	175400	2470295	2990	2990	2990	2990	0
189	20240111	175300	2470295	2990	2990	2990	2990	0
190	20240111	175200	2470295	2990	2990	2990	2990	0
191	20240111	175100	2470295	2990	2990	2990	2990	0
192	20240111	175000	2470295	2990	2990	2990	2990	0
193	20240111	174900	2470295	2990	2990	2990	2990	0
194	20240111	174800	2470295	2990	2990	2990	2990	0
195	20240111	174700	2470295	2990	2990	2990	2990	0
196	20240111	174600	2470295	2990	2990	2990	2990	0
197	20240111	174500	2470295	2990	2990	2990	2990	0
198	20240111	174400	2470295	2990	2990	2990	2990	0
199	20240111	174300	2470295	2990	2990	2990	2990	0
200	20240111	174200	2470295	2990	2990	2990	2990	0
201	20240111	174100	2470295	2990	2990	2990	2990	0
202	20240111	174000	2470295	2990	2990	2990	2990	0
203	20240111	173900	2470295	2990	2990	2990	2990	0
204	20240111	173800	2470295	2990	2990	2990	2990	0
205	20240111	173700	2470295	2990	2990	2990	2990	0
206	20240111	173600	2470295	2990	2990	2990	2990	0
207	20240111	173500	2470295	2990	2990	2990	2990	0
208	20240111	173400	2470295	2990	2990	2990	2990	0
209	20240111	173300	2470295	2990	2990	2990	2990	0
210	20240111	173200	2470295	2990	2990	2990	2990	0
211	20240111	173100	2470295	2990	2990	2990	2990	0
212	20240111	173000	2470295	2990	2990	2990	2990	5
213	20240111	172900	2470295	2990	2990	2990	2990	0
214	20240111	172800	2470295	2990	2990	2990	2990	0
215	20240111	172700	2470295	2990	2990	2990	2990	0
216	20240111	172600	2470295	2990	2990	2990	2990	0
217	20240111	172500	2470295	2990	2990	2990	2990	0
218	20240111	172400	2470295	2990	2990	2990	2990	0
219	20240111	172300	2470295	2990	2990	2990	2990	0
220	20240111	172200	2470295	2990	2990	2990	2990	0
221	20240111	172100	2470295	2990	2990	2990	2990	0
222	20240111	172000	2470295	2990	2990	2990	2990	0
223	20240111	171900	2470295	2990	2990	2990	2990	0
224	20240111	171800	2470295	2990	2990	2990	2990	0
225	20240111	171700	2470295	2990	2990	2990	2990	0
226	20240111	171600	2470295	2990	2990	2990	2990	0
227	20240111	171500	2470295	2990	2990	2990	2990	0
228	20240111	171400	2470295	2990	2990	2990	2990	0
229	20240111	171300	2470295	2990	2990	2990	2990	0
230	20240111	171200	2470295	2990	2990	2990	2990	0
231	20240111	171100	2470295	2990	2990	2990	2990	0
232	20240111	171000	2470295	2990	2990	2990	2990	0
233	20240111	170900	2470295	2990	2990	2990	2990	0
234	20240111	170800	2470295	2990	2990	2990	2990	0
235	20240111	170700	2470295	2990	2990	2990	2990	0
236	20240111	170600	2470295	2990	2990	2990	2990	0
237	20240111	170500	2470295	2990	2990	2990	2990	0
238	20240111	170400	2470295	2990	2990	2990	2990	0
239	20240111	170300	2470295	2990	2990	2990	2990	0
240	20240111	170200	2470295	2990	2990	2990	2990	0
241	20240111	170100	2470295	2990	2990	2990	2990	0
242	20240111	170000	2470295	2990	2990	2990	2990	5
243	20240111	165900	2470295	2990	2990	2990	2990	0
244	20240111	165800	2470295	2990	2990	2990	2990	0
245	20240111	165700	2470295	2990	2990	2990	2990	0
246	20240111	165600	2470295	2990	2990	2990	2990	0
247	20240111	165500	2470295	2990	2990	2990	2990	0
248	20240111	165400	2470295	2990	2990	2990	2990	0
249	20240111	165300	2470295	2990	2990	2990	2990	0
250	20240111	165200	2470295	2990	2990	2990	2990	0
251	20240111	165100	2470295	2990	2990	2990	2990	0
252	20240111	165000	2470295	2990	2990	2990	2990	0
253	20240111	164900	2470295	2990	2990	2990	2990	0
254	20240111	164800	2470295	2990	2990	2990	2990	0
255	20240111	164700	2470295	2990	2990	2990	2990	0
256	20240111	164600	2470295	2990	2990	2990	2990	0
257	20240111	164500	2470295	2990	2990	2990	2990	0
258	20240111	164400	2470295	2990	2990	2990	2990	0
259	20240111	164300	2470295	2990	2990	2990	2990	0
260	20240111	164200	2470295	2990	2990	2990	2990	0
261	20240111	164100	2470295	2990	2990	2990	2990	0
262	20240111	164000	2470295	2990	2990	2990	2990	0
263	20240111	163900	2470295	2990	2990	2990	2990	0
264	20240111	163800	2470295	2990	2990	2990	2990	0
265	20240111	163700	2470295	2990	2990	2990	2990	0
266	20240111	163600	2470295	2990	2990	2990	2990	0
267	20240111	163500	2470295	2990	2990	2990	2990	0
268	20240111	163400	2470295	2990	2990	2990	2990	0
269	20240111	163300	2470295	2990	2990	2990	2990	0
270	20240111	163200	2470295	2990	2990	2990	2990	0
271	20240111	163100	2470295	2990	2990	2990	2990	0
272	20240111	163000	2470295	2990	2990	2990	2990	5
273	20240111	162900	2470295	2990	2990	2990	2990	0
274	20240111	162800	2470295	2990	2990	2990	2990	0
275	20240111	162700	2470295	2990	2990	2990	2990	0
276	20240111	162600	2470295	2990	2990	2990	2990	0
277	20240111	162500	2470295	2990	2990	2990	2990	0
278	20240111	162400	2470295	2990	2990	2990	2990	0
279	20240111	162300	2470295	2990	2990	2990	2990	0
280	20240111	162200	2470295	2990	2990	2990	2990	0
281	20240111	162100	2470295	2990	2990	2990	2990	0
282	20240111	162000	2470295	2990	2990	2990	2990	0
283	20240111	161900	2470295	2990	2990	2990	2990	0
284	20240111	161800	2470295	2990	2990	2990	2990	0
285	20240111	161700	2470295	2990	2990	2990	2990	0
286	20240111	161600	2470295	2990	2990	2990	2990	0
287	20240111	161500	2470295	2990	2990	2990	2990	0
288	20240111	161400	2470295	2990	2990	2990	2990	0
289	20240111	161300	2470295	2990	2990	2990	2990	0
290	20240111	161200	2470295	2990	2990	2990	2990	0
291	20240111	161100	2470295	2990	2990	2990	2990	0
292	20240111	161000	2470295	2990	2990	2990	2990	0
293	20240111	160900	2470295	2990	2990	2990	2990	0
294	20240111	160800	2470295	2990	2990	2990	2990	0
295	20240111	160700	2470295	2990	2990	2990	2990	0
296	20240111	160600	2470295	2990	2990	2990	2990	0
297	20240111	160500	2470295	2990	2990	2990	2990	0
298	20240111	160400	2470295	2990	2990	2990	2990	0
299	20240111	160300	2470295	2990	2990	2990	2990	0
300	20240111	160200	2470295	2990	2990	2990	2990	0
301	20240111	160100	2470295	2990	2990	2990	2990	0
302	20240111	160000	2470295	2990	2990	2990	2990	5
303	20240111	155900	2470295	2990	2990	2990	2990	0
304	20240111	155800	2470295	2990	2990	2990	2990	0
305	20240111	155700	2470295	2990	2990	2990	2990	0
306	20240111	155600	2470295	2990	2990	2990	2990	0
307	20240111	155500	2470295	2990	2990	2990	2990	0
308	20240111	155400	2470295	2990	2990	2990	2990	0
309	20240111	155300	2470295	2990	2990	2990	2990	0
310	20240111	155200	2470295	2990	2990	2990	2990	0
311	20240111	155100	2470295	2990	2990	2990	2990	0
312	20240111	155000	2470295	2990	2990	2990	2990	0
313	20240111	154900	2470295	2990	2990	2990	2990	0
314	20240111	154800	2470295	2990	2990	2990	2990	0
315	20240111	154700	2470295	2990	2990	2990	2990	0
316	20240111	154600	2470295	2990	2990	2990	2990	0
317	20240111	154500	2470295	2990	2990	2990	2990	0
318	20240111	154400	2470295	2990	2990	2990	2990	0
319	20240111	154300	2470295	2990	2990	2990	2990	0
320	20240111	154200	2470295	2990	2990	2990	2990	0
321	20240111	154100	2470295	2990	2990	2990	2990	0
322	20240111	154000	2470295	2990	2990	2990	2990	0
323	20240111	153900	2470295	2990	2990	2990	2990	0
324	20240111	153800	2470295	2990	2990	2990	2990	0
325	20240111	153700	2470295	2990	2990	2990	2990	0
326	20240111	153600	2470295	2990	2990	2990	2990	0
327	20240111	153500	2470295	2990	2990	2990	2990	0
328	20240111	153400	2470295	2990	2990	2990	2990	0
329	20240111	153300	2470295	2990	2990	2990	2990	0
330	20240111	153200	2470295	2990	2990	2990	2990	0
331	20240111	153100	2470295	2990	2990	2990	2990	0
332	20240111	153000	2470295	2990	2990	2990	2990	5
333	20240111	152900	2470295	2990	2990	2990	2990	0
334	20240111	152800	2470295	2990	2990	2990	2990	0
335	20240111	152700	2470295	2990	2990	2990	2990	0
336	20240111	152600	2470295	2990	2990	2990	2990	0
337	20240111	152500	2470295	2990	2990	2990	2990	0
338	20240111	152400	2470295	2990	2990	2990	2990	0
339	20240111	152300	2470295	2990	2990	2990	2990	0
340	20240111	152200	2470295	2990	2990	2990	2990	0
341	20240111	152100	2470295	2990	2990	2990	2990	0
342	20240111	152000	2470295	2990	2990	2990	2990	0
343	20240111	151900	2470295	2990	2990	2990	2990	0
344	20240111	151800	2470295	2990	2990	2990	2990	0
345	20240111	151700	2470295	2990	2990	2990	2990	0
346	20240111	151600	2470295	2990	2990	2990	2990	0
347	20240111	151500	2470295	2990	2990	2990	2990	0
348	20240111	151400	2470295	2990	2990	2990	2990	0
349	20240111	151300	2470295	2990	2990	2990	2990	0
350	20240111	151200	2470295	2990	2990	2990	2990	0
351	20240111	151100	2470295	2990	2990	2990	2990	0
352	20240111	151000	2470295	2990	2990	2990	2990	0
353	20240111	150900	2470295	2990	2990	2990	2990	0
354	20240111	150800	2470295	2990	2990	2990	2990	0
355	20240111	150700	2470295	2990	2990	2990	2990	0
356	20240111	150600	2470295	2990	2990	2990	2990	0
357	20240111	150500	2470295	2990	2990	2990	2990	0
358	20240111	150400	2470295	2990	2990	2990	2990	0
359	20240111	150300	2470295	2990	2990	2990	2990	0
360	20240111	150200	2470295	2990	2990	2990	2990	0
361	20240111	150100	2470295	2990	2990	2990	2990	0
362	20240111	150000	2470295	2990	2990	2990	2990	0
363	20240111	145900	2470295	2990	2990	2990	2990	0
364	20240111	145800	2470295	2990	2990	2990	2990	0
365	20240111	145700	2470295	2990	2990	2990	2990	0
366	20240111	145600	2470295	2990	2990	2990	2990	0
367	20240111	145500	2470295	2990	2990	2990	2990	0
368	20240111	145400	2470295	2990	2990	2990	2990	0
369	20240111	145300	2470295	2990	2990	2990	2990	0
370	20240111	145200	2470295	2990	2990	2990	2990	0
371	20240111	145100	2470295	2990	2990	2990	2990	0
372	20240111	145000	2470295	2990	2990	2990	2990	0
373	20240111	144900	2470295	2990	2990	2990	2990	0
374	20240111	144800	2470295	2990	2990	2990	2990	0
375	20240111	144700	2470295	2990	2990	2990	2990	0
376	20240111	144600	2470295	2990	2990	2990	2990	0
377	20240111	144500	2470295	2990	2990	2990	2990	0
378	20240111	144400	2470295	2990	2990	2990	2990	0
379	20240111	144300	2470295	2990	2990	2990	2990	0
380	20240111	144200	2470295	2990	2990	2990	2990	0
381	20240111	144100	2470295	2990	2990	2990	2990	0
382	20240111	144000	2470295	2990	2990	2990	2990	0
383	20240111	143900	2470295	2990	2990	2990	2990	0
384	20240111	143800	2470295	2990	2990	2990	2990	0
385	20240111	143700	2470295	2990	2990	2990	2990	0
386	20240111	143600	2470295	2990	2990	2990	2990	0
387	20240111	143500	2470295	2990	2990	2990	2990	0
388	20240111	143400	2470295	2990	2990	2990	2990	0
389	20240111	143300	2470295	2990	2990	2990	2990	0
390	20240111	143200	2470295	2990	2990	2990	2990	0
391	20240111	143100	2470295	2990	2990	2990	2990	0
392	20240111	143000	2470295	2990	2990	2990	2990	0
393	20240111	142900	2470295	2990	2990	2990	2990	0
394	20240111	142800	2470295	2990	2990	2990	2990	0
395	20240111	142700	2470295	2990	2990	2990	2990	0
396	20240111	142600	2470295	2990	2990	2990	2990	0
397	20240111	142500	2470295	2990	2990	2990	2990	0
398	20240111	142400	2470295	2990	2990	2990	2990	0
399	20240111	142300	2470295	2990	2990	2990	2990	0
400	20240111	142200	2470295	2990	2990	2990	2990	0
401	20240111	142100	2470295	2990	2990	2990	2990	0
402	20240111	142000	2470295	2990	2990	2990	2990	0
403	20240111	141900	2470295	2990	2990	2990	2990	0
404	20240111	141800	2470295	2990	2990	2990	2990	0
405	20240111	141700	2470295	2990	2990	2990	2990	0
406	20240111	141600	2470295	2990	2990	2990	2990	0
407	20240111	141500	2470295	2990	2990	2990	2990	0
408	20240111	141400	2470295	2990	2990	2990	2990	0
409	20240111	141300	2470295	2990	2990	2990	2990	0
410	20240111	141200	2470295	2990	2990	2990	2990	0
411	20240111	141100	2470295	2990	2990	2990	2990	0
412	20240111	141000	2470295	2990	2990	2990	2990	0
413	20240111	140900	2470295	2990	2990	2990	2990	0
414	20240111	140800	2470295	2990	2990	2990	2990	0
415	20240111	140700	2470295	2990	2990	2990	2990	0
416	20240111	140600	2470295	2990	2990	2990	2990	0
417	20240111	140500	2470295	2990	2990	2990	2990	0
418	20240111	140400	2470295	2990	2990	2990	2990	0
419	20240111	140300	2470295	2990	2990	2990	2990	0
420	20240111	140200	2470295	2990	2990	2990	2990	0
421	20240111	140100	2470295	2990	2990	2990	2990	0
422	20240111	140000	2470295	2990	2990	2990	2990	0
423	20240111	135900	2470295	2990	2990	2990	2990	0
424	20240111	135800	2470295	2990	2990	2990	2990	0
425	20240111	135700	2470295	2990	2990	2990	2990	0
426	20240111	135600	2470295	2990	2990	2990	2990	0
427	20240111	135500	2470295	2990	2990	2990	2990	0
428	20240111	135400	2470295	2990	2990	2990	2990	0
429	20240111	135300	2470295	2990	2990	2990	2990	0
430	20240111	135200	2470295	2990	2990	2990	2990	0
431	20240111	135100	2470295	2990	2990	2990	2990	0
432	20240111	135000	2470295	2990	2990	2990	2990	0
433	20240111	134900	2470295	2990	2990	2990	2990	0
434	20240111	134800	2470295	2990	2990	2990	2990	0
435	20240111	134700	2470295	2990	2990	2990	2990	0
436	20240111	134600	2470295	2990	2990	2990	2990	0
437	20240111	134500	2470295	2990	2990	2990	2990	0
438	20240111	134400	2470295	2990	2990	2990	2990	0
439	20240111	134300	2470295	2990	2990	2990	2990	0
440	20240111	134200	2470295	2990	2990	2990	2990	0
441	20240111	134100	2470295	2990	2990	2990	2990	0
442	20240111	134000	2470295	2990	2990	2990	2990	0
443	20240111	133900	2470295	2990	2990	2990	2990	0
444	20240111	133800	2470295	2990	2990	2990	2990	0
445	20240111	133700	2470295	2990	2990	2990	2990	0
446	20240111	133600	2470295	2990	2990	2990	2990	0
447	20240111	133500	2470295	2990	2990	2990	2990	0
448	20240111	133400	2470295	2990	2990	2990	2990	0
449	20240111	133300	2470295	2990	2990	2990	2990	0
450	20240111	133200	2470295	2990	2990	2990	2990	0
451	20240111	133100	2470295	2990	2990	2990	2990	0
452	20240111	133000	2470295	2990	2990	2990	2990	0
453	20240111	132900	2470295	2990	2990	2990	2990	0
454	20240111	132800	2470295	2990	2990	2990	2990	0
455	20240111	132700	2470295	2990	2990	2990	2990	0
456	20240111	132600	2470295	2990	2990	2990	2990	0
457	20240111	132500	2470295	2990	2990	2990	2990	0
458	20240111	132400	2470295	2990	2990	2990	2990	0
459	20240111	132300	2470295	2990	2990	2990	2990	0
460	20240111	132200	2470295	2990	2990	2990	2990	0
461	20240111	132100	2470295	2990	2990	2990	2990	0
462	20240111	132000	2470295	2990	2990	2990	2990	0
463	20240111	131900	2470295	2990	2990	2990	2990	0
464	20240111	131800	2470295	2990	2990	2990	2990	0
465	20240111	131700	2470295	2990	2990	2990	2990	0
466	20240111	131600	2470295	2990	2990	2990	2990	0
467	20240111	131500	2470295	2990	2990	2990	2990	0
468	20240111	131400	2470295	2990	2990	2990	2990	0
469	20240111	131300	2470295	2990	2990	2990	2990	0
470	20240111	131200	2470295	2990	2990	2990	2990	0
471	20240111	131100	2470295	2990	2990	2990	2990	0
472	20240111	131000	2470295	2990	2990	2990	2990	0
473	20240111	130900	2470295	2990	2990	2990	2990	0
474	20240111	130800	2470295	2990	2990	2990	2990	0
475	20240111	130700	2470295	2990	2990	2990	2990	0
476	20240111	130600	2470295	2990	2990	2990	2990	0
477	20240111	130500	2470295	2990	2990	2990	2990	0
478	20240111	130400	2470295	2990	2990	2990	2990	0
479	20240111	130300	2470295	2990	2990	2990	2990	0
480	20240111	130200	2470295	2990	2990	2990	2990	0
481	20240111	130100	2470295	2990	2990	2990	2990	0
482	20240111	130000	2470295	2990	2990	2990	2990	0
483	20240111	125900	2470295	2990	2990	2990	2990	0
484	20240111	125800	2470295	2990	2990	2990	2990	0
485	20240111	125700	2470295	2990	2990	2990	2990	0
486	20240111	125600	2470295	2990	2990	2990	2990	0
487	20240111	125500	2470295	2990	2990	2990	2990	0
488	20240111	125400	2470295	2990	2990	2990	2990	0
489	20240111	125300	2470295	2990	2990	2990	2990	0
490	20240111	125200	2470295	2990	2990	2990	2990	0
491	20240111	125100	2470295	2990	2990	2990	2990	0
492	20240111	125000	2470295	2990	2990	2990	2990	0
493	20240111	124900	2470295	2990	2990	2990	2990	0
494	20240111	124800	2470295	2990	2990	2990	2990	0
495	20240111	124700	2470295	2990	2990	2990	2990	0
496	20240111	124600	2470295	2990	2990	2990	2990	0
497	20240111	124500	2470295	2990	2990	2990	2990	0
498	20240111	124400	2470295	2990	2990	2990	2990	0
499	20240111	124300	2470295	2990	2990	2990	2990	0
500	20240111	124200	2470295	2990	2990	2990	2990	0
501	20240111	124100	2470295	2990	2990	2990	2990	0
502	20240111	124000	2470295	2990	2990	2990	2990	0
503	20240111	123900	2470295	2990	2990	2990	2990	0
504	20240111	123800	2470295	2990	2990	2990	2990	0
505	20240111	123700	2470295	2990	2990	2990	2990	0
506	20240111	123600	2470295	2990	2990	2990	2990	0
507	20240111	123500	2470295	2990	2990	2990	2990	0
508	20240111	123400	2470295	2990	2990	2990	2990	0
509	20240111	123300	2470295	2990	2990	2990	2990	0
510	20240111	123200	2470295	2990	2990	2990	2990	0
511	20240111	123100	2470295	2990	2990	2990	2990	0
512	20240111	123000	2470295	2990	2990	2990	2990	0
513	20240111	122900	2470295	2990	2990	2990	2990	0
514	20240111	122800	2470295	2990	2990	2990	2990	0
515	20240111	122700	2470295	2990	2990	2990	2990	0
516	20240111	122600	2470295	2990	2990	2990	2990	0
517	20240111	122500	2470295	2990	2990	2990	2990	0
518	20240111	122400	2470295	2990	2990	2990	2990	0
519	20240111	122300	2470295	2990	2990	2990	2990	0
520	20240111	122200	2470295	2990	2990	2990	2990	0
521	20240111	122100	2470295	2990	2990	2990	2990	0
522	20240111	122000	2470295	2990	2990	2990	2990	0
523	20240111	121900	2470295	2990	2990	2990	2990	0
524	20240111	121800	2470295	2990	2990	2990	2990	0
525	20240111	121700	2470295	2990	2990	2990	2990	0
526	20240111	121600	2470295	2990	2990	2990	2990	0
527	20240111	121500	2470295	2990	2990	2990	2990	0
528	20240111	121400	2470295	2990	2990	2990	2990	0
529	20240111	121300	2470295	2990	2990	2990	2990	0
530	20240111	121200	2470295	2990	2990	2990	2990	0
531	20240111	121100	2470295	2990	2990	2990	2990	0
532	20240111	121000	2470295	2990	2990	2990	2990	0
533	20240111	120900	2470295	2990	2990	2990	2990	0
534	20240111	120800	2470295	2990	2990	2990	2990	0
535	20240111	120700	2470295	2990	2990	2990	2990	0
536	20240111	120600	2470295	2990	2990	2990	2990	0
537	20240111	120500	2470295	2990	2990	2990	2990	0
538	20240111	120400	2470295	2990	2990	2990	2990	0
539	20240111	120300	2470295	2990	2990	2990	2990	0
540	20240111	120200	2470295	2990	2990	2990	2990	0
541	20240111	120100	2470295	2990	2990	2990	2990	0
542	20240111	120000	2470295	2990	2990	2990	2990	0
543	20240111	115900	2470295	2990	2990	2990	2990	0
544	20240111	115800	2470295	2990	2990	2990	2990	0
545	20240111	115700	2470295	2990	2990	2990	2990	0
546	20240111	115600	2470295	2990	2990	2990	2990	0
547	20240111	115500	2470295	2990	2990	2990	2990	0
548	20240111	115400	2470295	2990	2990	2990	2990	0
549	20240111	115300	2470295	2990	2990	2990	2990	0
550	20240111	115200	2470295	2990	2990	2990	2990	0
551	20240111	115100	2470295	2990	2990	2990	2990	0
552	20240111	115000	2470295	2990	2990	2990	2990	0
553	20240111	114900	2470295	2990	2990	2990	2990	0
554	20240111	114800	2470295	2990	2990	2990	2990	0
555	20240111	114700	2470295	2990	2990	2990	2990	0
556	20240111	114600	2470295	2990	2990	2990	2990	0
557	20240111	114500	2470295	2990	2990	2990	2990	0
558	20240111	114400	2470295	2990	2990	2990	2990	0
559	20240111	114300	2470295	2990	2990	2990	2990	0
560	20240111	114200	2470295	2990	2990	2990	2990	0
561	20240111	114100	2470295	2990	2990	2990	2990	0
562	20240111	114000	2470295	2990	2990	2990	2990	0
563	20240111	113900	2470295	2990	2990	2990	2990	0
564	20240111	113800	2470295	2990	2990	2990	2990	0
565	20240111	113700	2470295	2990	2990	2990	2990	0
566	20240111	113600	2470295	2990	2990	2990	2990	0
567	20240111	113500	2470295	2990	2990	2990	2990	0
568	20240111	113400	2470295	2990	2990	2990	2990	0
569	20240111	113300	2470295	2990	2990	2990	2990	0
570	20240111	113200	2470295	2990	2990	2990	2990	0
571	20240111	113100	2470295	2990	2990	2990	2990	0
572	20240111	113000	2470295	2990	2990	2990	2990	0
573	20240111	112900	2470295	2990	2990	2990	2990	0
574	20240111	112800	2470295	2990	2990	2990	2990	0
575	20240111	112700	2470295	2990	2990	2990	2990	0
576	20240111	112600	2470295	2990	2990	2990	2990	0
577	20240111	112500	2470295	2990	2990	2990	2990	0
578	20240111	112400	2470295	2990	2990	2990	2990	0
579	20240111	112300	2470295	2990	2990	2990	2990	0
580	20240111	112200	2470295	2990	2990	2990	2990	0
581	20240111	112100	2470295	2990	2990	2990	2990	0
582	20240111	112000	2470295	2990	2990	2990	2990	0
583	20240111	111900	2470295	2990	2990	2990	2990	0
584	20240111	111800	2470295	2990	2990	2990	2990	0
585	20240111	111700	2470295	2990	2990	2990	2990	0
586	20240111	111600	2470295	2990	2990	2990	2990	0
587	20240111	111500	2470295	2990	2990	2990	2990	0
588	20240111	111400	2470295	2990	2990	2990	2990	0
589	20240111	111300	2470295	2990	2990	2990	2990	0
590	20240111	111200	2470295	2990	2990	2990	2990	0
591	20240111	111100	2470295	2990	2990	2990	2990	0
592	20240111	111000	2470295	2990	2990	2990	2990	0
593	20240111	110900	2470295	2990	2990	2990	2990	0
594	20240111	110800	2470295	2990	2990	2990	2990	0
595	20240111	110700	2470295	2990	2990	2990	2990	0
596	20240111	110600	2470295	2990	2990	2990	2990	0
597	20240111	110500	2470295	2990	2990	2990	2990	0
598	20240111	110400	2470295	2990	2990	2990	2990	0
599	20240111	110300	2470295	2990	2990	2990	2990	0
600	20240111	110200	2470295	2990	2990	2990	2990	0
601	20240111	110100	2470295	2990	2990	2990	2990	0
602	20240111	110000	2470295	2990	2990	2990	2990	0
603	20240111	105900	2470295	2990	2990	2990	2990	0
604	20240111	105800	2470295	2990	2990	2990	2990	0
605	20240111	105700	2470295	2990	2990	2990	2990	0
606	20240111	105600	2470295	2990	2990	2990	2990	0
607	20240111	105500	2470295	2990	2990	2990	2990	0
608	20240111	105400	2470295	2990	2990	2990	2990	0
609	20240111	105300	2470295	2990	2990	2990	2990	0
610	20240111	105200	2470295	2990	2990	2990	2990	0
611	20240111	105100	2470295	2990	2990	2990	2990	0
612	20240111	105000	2470295	2990	2990	2990	2990	0
613	20240111	104900	2470295	2990	2990	2990	2990	0
614	20240111	104800	2470295	2990	2990	2990	2990	0
615	20240111	104700	2470295	2990	2990	2990	2990	0
616	20240111	104600	2470295	2990	2990	2990	2990	0
617	20240111	104500	2470295	2990	2990	2990	2990	0
618	20240111	104400	2470295	2990	2990	2990	2990	0
619	20240111	104300	2470295	2990	2990	2990	2990	5
620	20240111	104200	2455345	2995	2995	2995	2995	0
621	20240111	104100	2455345	2995	2995	2995	2995	0
622	20240111	104000	2455345	2995	2995	2995	2995	0
623	20240111	103900	2455345	2995	2995	2995	2995	0
624	20240111	103800	2455345	2995	2995	2995	2995	0
625	20240111	103700	2455345	2995	2995	2995	2995	0
626	20240111	103600	2455345	2995	2995	2995	2995	0
627	20240111	103500	2455345	2995	2995	2995	2995	0
628	20240111	103400	2455345	2995	2995	2995	2995	0
629	20240111	103300	2455345	2995	2995	2995	2995	0
630	20240111	103200	2455345	2995	2995	2995	2995	0
631	20240111	103100	2455345	2995	2995	2995	2995	0
632	20240111	103000	2455345	2995	2995	2995	2995	0
633	20240111	102900	2455345	2995	2995	2995	2995	0
634	20240111	102800	2455345	2995	2995	2995	2995	0
635	20240111	102700	2455345	2995	2995	2995	2995	0
636	20240111	102600	2455345	2995	2995	2995	2995	0
637	20240111	102500	2455345	2995	2995	2995	2995	0
638	20240111	102400	2455345	2995	2995	2995	2995	0
639	20240111	102300	2455345	2995	2995	2995	2995	0
640	20240111	102200	2455345	2995	2995	2995	2995	0
641	20240111	102100	2455345	2995	2995	2995	2995	0
642	20240111	102000	2455345	2995	2995	2995	2995	0
643	20240111	101900	2455345	2995	2995	2995	2995	331
644	20240111	101800	1464000	3000	3000	3000	3000	0
645	20240111	101700	1464000	3000	3000	3000	3000	0
646	20240111	101600	1464000	3000	3000	3000	3000	0
647	20240111	101500	1464000	3000	3000	3000	3000	0
648	20240111	101400	1464000	3000	3000	3000	3000	0
649	20240111	101300	1464000	3000	3000	3000	3000	0
650	20240111	101200	1464000	3000	3000	3000	3000	0
651	20240111	101100	1464000	3000	3000	3000	3000	0
652	20240111	101000	1464000	3000	3000	3000	3000	0
653	20240111	100900	1464000	3000	3000	3000	3000	0
654	20240111	100800	1464000	3000	3000	3000	3000	0
655	20240111	100700	1464000	3000	3000	3000	3000	0
656	20240111	100600	1464000	3000	3000	3000	3000	0
657	20240111	100500	1464000	3000	3000	3000	3000	0
658	20240111	100400	1464000	3000	3000	3000	3000	0
659	20240111	100300	1464000	3000	3000	3000	3000	0
660	20240111	100200	1464000	3000	3000	3000	3000	0
661	20240111	100100	1464000	3000	3000	3000	3000	0
662	20240111	100000	1464000	3000	3000	3000	3000	0
663	20240111	095900	1464000	3000	3000	3000	3000	0
664	20240111	095800	1464000	3000	3000	3000	3000	0
665	20240111	095700	1464000	3000	3000	3000	3000	0
666	20240111	095600	1464000	3000	3000	3000	3000	0
667	20240111	095500	1464000	3000	3000	3000	3000	0
668	20240111	095400	1464000	3000	3000	3000	3000	0
669	20240111	095300	1464000	3000	3000	3000	3000	0
670	20240111	095200	1464000	3000	3000	3000	3000	0
671	20240111	095100	1464000	3000	3000	3000	3000	0
672	20240111	095000	1464000	3000	3000	3000	3000	488
673	20240111	094900	0	3045	3045	3045	3045	0
674	20240111	094800	0	3045	3045	3045	3045	0
675	20240111	094700	0	3045	3045	3045	3045	0
676	20240111	094600	0	3045	3045	3045	3045	0
677	20240111	094500	0	3045	3045	3045	3045	0
678	20240111	094400	0	3045	3045	3045	3045	0
679	20240111	094300	0	3045	3045	3045	3045	0
680	20240111	094200	0	3045	3045	3045	3045	0
681	20240111	094100	0	3045	3045	3045	3045	0
682	20240111	094000	0	3045	3045	3045	3045	0
683	20240111	093900	0	3045	3045	3045	3045	0
684	20240111	093800	0	3045	3045	3045	3045	0
685	20240111	093700	0	3045	3045	3045	3045	0
686	20240111	093600	0	3045	3045	3045	3045	0
687	20240111	093500	0	3045	3045	3045	3045	0
688	20240111	093400	0	3045	3045	3045	3045	0
689	20240111	093300	0	3045	3045	3045	3045	0
690	20240111	093200	0	3045	3045	3045	3045	0
691	20240111	093100	0	3045	3045	3045	3045	0
692	20240111	093000	0	3045	3045	3045	3045	0
693	20240111	092900	0	3045	3045	3045	3045	0
694	20240111	092800	0	3045	3045	3045	3045	0
695	20240111	092700	0	3045	3045	3045	3045	0
696	20240111	092600	0	3045	3045	3045	3045	0
697	20240111	092500	0	3045	3045	3045	3045	0
698	20240111	092400	0	3045	3045	3045	3045	0
699	20240111	092300	0	3045	3045	3045	3045	0
700	20240111	092200	0	3045	3045	3045	3045	0
701	20240111	092100	0	3045	3045	3045	3045	0
702	20240111	092000	0	3045	3045	3045	3045	0
703	20240111	091900	0	3045	3045	3045	3045	0
704	20240111	091800	0	3045	3045	3045	3045	0
705	20240111	091700	0	3045	3045	3045	3045	0
706	20240111	091600	0	3045	3045	3045	3045	0
707	20240111	091500	0	3045	3045	3045	3045	0
708	20240111	091400	0	3045	3045	3045	3045	0
709	20240111	091300	0	3045	3045	3045	3045	0
710	20240111	091200	0	3045	3045	3045	3045	0
711	20240111	091100	0	3045	3045	3045	3045	0
712	20240111	091000	0	3045	3045	3045	3045	0
713	20240111	090900	0	3045	3045	3045	3045	0
714	20240111	090800	0	3045	3045	3045	3045	0
715	20240111	090700	0	3045	3045	3045	3045	0
716	20240111	090600	0	3045	3045	3045	3045	0
717	20240111	090500	0	3045	3045	3045	3045	0
718	20240111	090400	0	3045	3045	3045	3045	0
719	20240111	090300	0	3045	3045	3045	3045	0
720	20240111	090200	0	3045	3045	3045	3045	0
721	20240111	090100	0	3045	3045	3045	3045	0
722	20240111	090000	0	3045	3045	3045	3045	0