KissMeData/327610/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	211400	56644280	5650	5650	5650	5650	3983
3	20240112	211300	56644280	5650	5650	5650	5650	0
4	20240112	211200	56644280	5650	5650	5650	5650	0
5	20240112	211100	56644280	5650	5650	5650	5650	0
6	20240112	211000	56644280	5650	5650	5650	5650	0
7	20240112	210900	56644280	5650	5650	5650	5650	0
8	20240112	210800	56644280	5650	5650	5650	5650	0
9	20240112	210700	56644280	5650	5650	5650	5650	0
10	20240112	210600	56644280	5650	5650	5650	5650	0
11	20240112	210500	56644280	5650	5650	5650	5650	0
12	20240112	210400	56644280	5650	5650	5650	5650	0
13	20240112	210300	56644280	5650	5650	5650	5650	0
14	20240112	210200	56644280	5650	5650	5650	5650	0
15	20240112	210100	56644280	5650	5650	5650	5650	0
16	20240112	210000	56644280	5650	5650	5650	5650	0
17	20240112	205900	56644280	5650	5650	5650	5650	0
18	20240112	205800	56644280	5650	5650	5650	5650	0
19	20240112	205700	56644280	5650	5650	5650	5650	0
20	20240112	205600	56644280	5650	5650	5650	5650	0
21	20240112	205500	56644280	5650	5650	5650	5650	0
22	20240112	205400	56644280	5650	5650	5650	5650	0
23	20240112	205300	56644280	5650	5650	5650	5650	0
24	20240112	205200	56644280	5650	5650	5650	5650	0
25	20240112	205100	56644280	5650	5650	5650	5650	0
26	20240112	205000	56644280	5650	5650	5650	5650	0
27	20240112	204900	56644280	5650	5650	5650	5650	0
28	20240112	204800	56644280	5650	5650	5650	5650	0
29	20240112	204700	56644280	5650	5650	5650	5650	0
30	20240112	204600	56644280	5650	5650	5650	5650	0
31	20240112	204500	56644280	5650	5650	5650	5650	0
32	20240112	204400	56644280	5650	5650	5650	5650	3983
33	20240112	204300	56644280	5650	5650	5650	5650	0
34	20240112	204200	56644280	5650	5650	5650	5650	0
35	20240112	204100	56644280	5650	5650	5650	5650	0
36	20240112	204000	56644280	5650	5650	5650	5650	0
37	20240112	203900	56644280	5650	5650	5650	5650	0
38	20240112	203800	56644280	5650	5650	5650	5650	0
39	20240112	203700	56644280	5650	5650	5650	5650	0
40	20240112	203600	56644280	5650	5650	5650	5650	0
41	20240112	203500	56644280	5650	5650	5650	5650	0
42	20240112	203400	56644280	5650	5650	5650	5650	0
43	20240112	203300	56644280	5650	5650	5650	5650	0
44	20240112	203200	56644280	5650	5650	5650	5650	0
45	20240112	203100	56644280	5650	5650	5650	5650	0
46	20240112	203000	56644280	5650	5650	5650	5650	0
47	20240112	202900	56644280	5650	5650	5650	5650	0
48	20240112	202800	56644280	5650	5650	5650	5650	0
49	20240112	202700	56644280	5650	5650	5650	5650	0
50	20240112	202600	56644280	5650	5650	5650	5650	0
51	20240112	202500	56644280	5650	5650	5650	5650	0
52	20240112	202400	56644280	5650	5650	5650	5650	0
53	20240112	202300	56644280	5650	5650	5650	5650	0
54	20240112	202200	56644280	5650	5650	5650	5650	0
55	20240112	202100	56644280	5650	5650	5650	5650	0
56	20240112	202000	56644280	5650	5650	5650	5650	0
57	20240112	201900	56644280	5650	5650	5650	5650	0
58	20240112	201800	56644280	5650	5650	5650	5650	0
59	20240112	201700	56644280	5650	5650	5650	5650	0
60	20240112	201600	56644280	5650	5650	5650	5650	0
61	20240112	201500	56644280	5650	5650	5650	5650	0
62	20240112	201400	56644280	5650	5650	5650	5650	3983
63	20240112	201300	56644280	5650	5650	5650	5650	0
64	20240112	201200	56644280	5650	5650	5650	5650	0
65	20240112	201100	56644280	5650	5650	5650	5650	0
66	20240112	201000	56644280	5650	5650	5650	5650	0
67	20240112	200900	56644280	5650	5650	5650	5650	0
68	20240112	200800	56644280	5650	5650	5650	5650	0
69	20240112	200700	56644280	5650	5650	5650	5650	0
70	20240112	200600	56644280	5650	5650	5650	5650	0
71	20240112	200500	56644280	5650	5650	5650	5650	0
72	20240112	200400	56644280	5650	5650	5650	5650	0
73	20240112	200300	56644280	5650	5650	5650	5650	0
74	20240112	200200	56644280	5650	5650	5650	5650	0
75	20240112	200100	56644280	5650	5650	5650	5650	0
76	20240112	200000	56644280	5650	5650	5650	5650	0
77	20240112	195900	56644280	5650	5650	5650	5650	0
78	20240112	195800	56644280	5650	5650	5650	5650	0
79	20240112	195700	56644280	5650	5650	5650	5650	0
80	20240112	195600	56644280	5650	5650	5650	5650	0
81	20240112	195500	56644280	5650	5650	5650	5650	0
82	20240112	195400	56644280	5650	5650	5650	5650	0
83	20240112	195300	56644280	5650	5650	5650	5650	0
84	20240112	195200	56644280	5650	5650	5650	5650	0
85	20240112	195100	56644280	5650	5650	5650	5650	0
86	20240112	195000	56644280	5650	5650	5650	5650	0
87	20240112	194900	56644280	5650	5650	5650	5650	0
88	20240112	194800	56644280	5650	5650	5650	5650	0
89	20240112	194700	56644280	5650	5650	5650	5650	0
90	20240112	194600	56644280	5650	5650	5650	5650	0
91	20240112	194500	56644280	5650	5650	5650	5650	0
92	20240112	194400	56644280	5650	5650	5650	5650	3983
93	20240112	194300	56644280	5650	5650	5650	5650	0
94	20240112	194200	56644280	5650	5650	5650	5650	0
95	20240112	194100	56644280	5650	5650	5650	5650	0
96	20240112	194000	56644280	5650	5650	5650	5650	0
97	20240112	193900	56644280	5650	5650	5650	5650	0
98	20240112	193800	56644280	5650	5650	5650	5650	0
99	20240112	193700	56644280	5650	5650	5650	5650	0
100	20240112	193600	56644280	5650	5650	5650	5650	0
101	20240112	193500	56644280	5650	5650	5650	5650	0
102	20240112	193400	56644280	5650	5650	5650	5650	0
103	20240112	193300	56644280	5650	5650	5650	5650	0
104	20240112	193200	56644280	5650	5650	5650	5650	0
105	20240112	193100	56644280	5650	5650	5650	5650	0
106	20240112	193000	56644280	5650	5650	5650	5650	0
107	20240112	192900	56644280	5650	5650	5650	5650	0
108	20240112	192800	56644280	5650	5650	5650	5650	0
109	20240112	192700	56644280	5650	5650	5650	5650	0
110	20240112	192600	56644280	5650	5650	5650	5650	0
111	20240112	192500	56644280	5650	5650	5650	5650	0
112	20240112	192400	56644280	5650	5650	5650	5650	0
113	20240112	192300	56644280	5650	5650	5650	5650	0
114	20240112	192200	56644280	5650	5650	5650	5650	0
115	20240112	192100	56644280	5650	5650	5650	5650	0
116	20240112	192000	56644280	5650	5650	5650	5650	0
117	20240112	191900	56644280	5650	5650	5650	5650	0
118	20240112	191800	56644280	5650	5650	5650	5650	0
119	20240112	191700	56644280	5650	5650	5650	5650	0
120	20240112	191600	56644280	5650	5650	5650	5650	0
121	20240112	191500	56644280	5650	5650	5650	5650	0
122	20240112	191400	56644280	5650	5650	5650	5650	3983
123	20240112	191300	56644280	5650	5650	5650	5650	0
124	20240112	191200	56644280	5650	5650	5650	5650	0
125	20240112	191100	56644280	5650	5650	5650	5650	0
126	20240112	191000	56644280	5650	5650	5650	5650	0
127	20240112	190900	56644280	5650	5650	5650	5650	0
128	20240112	190800	56644280	5650	5650	5650	5650	0
129	20240112	190700	56644280	5650	5650	5650	5650	0
130	20240112	190600	56644280	5650	5650	5650	5650	0
131	20240112	190500	56644280	5650	5650	5650	5650	0
132	20240112	190400	56644280	5650	5650	5650	5650	0
133	20240112	190300	56644280	5650	5650	5650	5650	0
134	20240112	190200	56644280	5650	5650	5650	5650	0
135	20240112	190100	56644280	5650	5650	5650	5650	0
136	20240112	190000	56644280	5650	5650	5650	5650	0
137	20240112	185900	56644280	5650	5650	5650	5650	0
138	20240112	185800	56644280	5650	5650	5650	5650	0
139	20240112	185700	56644280	5650	5650	5650	5650	0
140	20240112	185600	56644280	5650	5650	5650	5650	0
141	20240112	185500	56644280	5650	5650	5650	5650	0
142	20240112	185400	56644280	5650	5650	5650	5650	0
143	20240112	185300	56644280	5650	5650	5650	5650	0
144	20240112	185200	56644280	5650	5650	5650	5650	0
145	20240112	185100	56644280	5650	5650	5650	5650	0
146	20240112	185000	56644280	5650	5650	5650	5650	0
147	20240112	184900	56644280	5650	5650	5650	5650	0
148	20240112	184800	56644280	5650	5650	5650	5650	0
149	20240112	184700	56644280	5650	5650	5650	5650	0
150	20240112	184600	56644280	5650	5650	5650	5650	0
151	20240112	184500	56644280	5650	5650	5650	5650	0
152	20240112	184400	56644280	5650	5650	5650	5650	3983
153	20240112	184300	56644280	5650	5650	5650	5650	0
154	20240112	184200	56644280	5650	5650	5650	5650	0
155	20240112	184100	56644280	5650	5650	5650	5650	0
156	20240112	184000	56644280	5650	5650	5650	5650	0
157	20240112	183900	56644280	5650	5650	5650	5650	0
158	20240112	183800	56644280	5650	5650	5650	5650	0
159	20240112	183700	56644280	5650	5650	5650	5650	0
160	20240112	183600	56644280	5650	5650	5650	5650	0
161	20240112	183500	56644280	5650	5650	5650	5650	0
162	20240112	183400	56644280	5650	5650	5650	5650	0
163	20240112	183300	56644280	5650	5650	5650	5650	0
164	20240112	183200	56644280	5650	5650	5650	5650	0
165	20240112	183100	56644280	5650	5650	5650	5650	0
166	20240112	183000	56644280	5650	5650	5650	5650	0
167	20240112	182900	56644280	5650	5650	5650	5650	0
168	20240112	182800	56644280	5650	5650	5650	5650	0
169	20240112	182700	56644280	5650	5650	5650	5650	0
170	20240112	182600	56644280	5650	5650	5650	5650	0
171	20240112	182500	56644280	5650	5650	5650	5650	0
172	20240112	182400	56644280	5650	5650	5650	5650	0
173	20240112	182300	56644280	5650	5650	5650	5650	0
174	20240112	182200	56644280	5650	5650	5650	5650	0
175	20240112	182100	56644280	5650	5650	5650	5650	0
176	20240112	182000	56644280	5650	5650	5650	5650	0
177	20240112	181900	56644280	5650	5650	5650	5650	0
178	20240112	181800	56644280	5650	5650	5650	5650	0
179	20240112	181700	56644280	5650	5650	5650	5650	0
180	20240112	181600	56644280	5650	5650	5650	5650	0
181	20240112	181500	56644280	5650	5650	5650	5650	0
182	20240112	181400	56644280	5650	5650	5650	5650	3983
183	20240112	181300	56644280	5650	5650	5650	5650	0
184	20240112	181200	56644280	5650	5650	5650	5650	0
185	20240112	181100	56644280	5650	5650	5650	5650	0
186	20240112	181000	56644280	5650	5650	5650	5650	0
187	20240112	180900	56644280	5650	5650	5650	5650	0
188	20240112	180800	56644280	5650	5650	5650	5650	0
189	20240112	180700	56644280	5650	5650	5650	5650	0
190	20240112	180600	56644280	5650	5650	5650	5650	0
191	20240112	180500	56644280	5650	5650	5650	5650	0
192	20240112	180400	56644280	5650	5650	5650	5650	0
193	20240112	180300	56644280	5650	5650	5650	5650	0
194	20240112	180200	56644280	5650	5650	5650	5650	0
195	20240112	180100	56644280	5650	5650	5650	5650	0
196	20240112	180000	56644280	5650	5650	5650	5650	0
197	20240112	175900	56644280	5650	5650	5650	5650	0
198	20240112	175800	56644280	5650	5650	5650	5650	0
199	20240112	175700	56644280	5650	5650	5650	5650	0
200	20240112	175600	56644280	5650	5650	5650	5650	0
201	20240112	175500	56644280	5650	5650	5650	5650	0
202	20240112	175400	56644280	5650	5650	5650	5650	0
203	20240112	175300	56644280	5650	5650	5650	5650	0
204	20240112	175200	56644280	5650	5650	5650	5650	0
205	20240112	175100	56644280	5650	5650	5650	5650	0
206	20240112	175000	56644280	5650	5650	5650	5650	0
207	20240112	174900	56644280	5650	5650	5650	5650	0
208	20240112	174800	56644280	5650	5650	5650	5650	0
209	20240112	174700	56644280	5650	5650	5650	5650	0
210	20240112	174600	56644280	5650	5650	5650	5650	0
211	20240112	174500	56644280	5650	5650	5650	5650	0
212	20240112	174400	56644280	5650	5650	5650	5650	3983
213	20240112	174300	56644280	5650	5650	5650	5650	0
214	20240112	174200	56644280	5650	5650	5650	5650	0
215	20240112	174100	56644280	5650	5650	5650	5650	0
216	20240112	174000	56644280	5650	5650	5650	5650	0
217	20240112	173900	56644280	5650	5650	5650	5650	0
218	20240112	173800	56644280	5650	5650	5650	5650	0
219	20240112	173700	56644280	5650	5650	5650	5650	0
220	20240112	173600	56644280	5650	5650	5650	5650	0
221	20240112	173500	56644280	5650	5650	5650	5650	0
222	20240112	173400	56644280	5650	5650	5650	5650	0
223	20240112	173300	56644280	5650	5650	5650	5650	0
224	20240112	173200	56644280	5650	5650	5650	5650	0
225	20240112	173100	56644280	5650	5650	5650	5650	0
226	20240112	173000	56644280	5650	5650	5650	5650	0
227	20240112	172900	56644280	5650	5650	5650	5650	0
228	20240112	172800	56644280	5650	5650	5650	5650	0
229	20240112	172700	56644280	5650	5650	5650	5650	0
230	20240112	172600	56644280	5650	5650	5650	5650	0
231	20240112	172500	56644280	5650	5650	5650	5650	0
232	20240112	172400	56644280	5650	5650	5650	5650	0
233	20240112	172300	56644280	5650	5650	5650	5650	0
234	20240112	172200	56644280	5650	5650	5650	5650	0
235	20240112	172100	56644280	5650	5650	5650	5650	0
236	20240112	172000	56644280	5650	5650	5650	5650	0
237	20240112	171900	56644280	5650	5650	5650	5650	0
238	20240112	171800	56644280	5650	5650	5650	5650	0
239	20240112	171700	56644280	5650	5650	5650	5650	0
240	20240112	171600	56644280	5650	5650	5650	5650	0
241	20240112	171500	56644280	5650	5650	5650	5650	0
242	20240112	171400	56644280	5650	5650	5650	5650	3983
243	20240112	171300	56644280	5650	5650	5650	5650	0
244	20240112	171200	56644280	5650	5650	5650	5650	0
245	20240112	171100	56644280	5650	5650	5650	5650	0
246	20240112	171000	56644280	5650	5650	5650	5650	0
247	20240112	170900	56644280	5650	5650	5650	5650	0
248	20240112	170800	56644280	5650	5650	5650	5650	0
249	20240112	170700	56644280	5650	5650	5650	5650	0
250	20240112	170600	56644280	5650	5650	5650	5650	0
251	20240112	170500	56644280	5650	5650	5650	5650	0
252	20240112	170400	56644280	5650	5650	5650	5650	0
253	20240112	170300	56644280	5650	5650	5650	5650	0
254	20240112	170200	56644280	5650	5650	5650	5650	0
255	20240112	170100	56644280	5650	5650	5650	5650	0
256	20240112	170000	56644280	5650	5650	5650	5650	0
257	20240112	165900	56644280	5650	5650	5650	5650	0
258	20240112	165800	56644280	5650	5650	5650	5650	0
259	20240112	165700	56644280	5650	5650	5650	5650	0
260	20240112	165600	56644280	5650	5650	5650	5650	0
261	20240112	165500	56644280	5650	5650	5650	5650	0
262	20240112	165400	56644280	5650	5650	5650	5650	0
263	20240112	165300	56644280	5650	5650	5650	5650	0
264	20240112	165200	56644280	5650	5650	5650	5650	0
265	20240112	165100	56644280	5650	5650	5650	5650	0
266	20240112	165000	56644280	5650	5650	5650	5650	0
267	20240112	164900	56644280	5650	5650	5650	5650	0
268	20240112	164800	56644280	5650	5650	5650	5650	0
269	20240112	164700	56644280	5650	5650	5650	5650	0
270	20240112	164600	56644280	5650	5650	5650	5650	0
271	20240112	164500	56644280	5650	5650	5650	5650	0
272	20240112	164400	56644280	5650	5650	5650	5650	3983
273	20240112	164300	56644280	5650	5650	5650	5650	0
274	20240112	164200	56644280	5650	5650	5650	5650	0
275	20240112	164100	56644280	5650	5650	5650	5650	0
276	20240112	164000	56644280	5650	5650	5650	5650	0
277	20240112	163900	56644280	5650	5650	5650	5650	0
278	20240112	163800	56644280	5650	5650	5650	5650	0
279	20240112	163700	56644280	5650	5650	5650	5650	0
280	20240112	163600	56644280	5650	5650	5650	5650	0
281	20240112	163500	56644280	5650	5650	5650	5650	0
282	20240112	163400	56644280	5650	5650	5650	5650	0
283	20240112	163300	56644280	5650	5650	5650	5650	0
284	20240112	163200	56644280	5650	5650	5650	5650	0
285	20240112	163100	56644280	5650	5650	5650	5650	0
286	20240112	163000	56644280	5650	5650	5650	5650	0
287	20240112	162900	56644280	5650	5650	5650	5650	0
288	20240112	162800	56644280	5650	5650	5650	5650	0
289	20240112	162700	56644280	5650	5650	5650	5650	0
290	20240112	162600	56644280	5650	5650	5650	5650	0
291	20240112	162500	56644280	5650	5650	5650	5650	0
292	20240112	162400	56644280	5650	5650	5650	5650	0
293	20240112	162300	56644280	5650	5650	5650	5650	0
294	20240112	162200	56644280	5650	5650	5650	5650	0
295	20240112	162100	56644280	5650	5650	5650	5650	0
296	20240112	162000	56644280	5650	5650	5650	5650	0
297	20240112	161900	56644280	5650	5650	5650	5650	0
298	20240112	161800	56644280	5650	5650	5650	5650	0
299	20240112	161700	56644280	5650	5650	5650	5650	0
300	20240112	161600	56644280	5650	5650	5650	5650	0
301	20240112	161500	56644280	5650	5650	5650	5650	0
302	20240112	161400	56644280	5650	5650	5650	5650	3983
303	20240112	161300	56644280	5650	5650	5650	5650	0
304	20240112	161200	56644280	5650	5650	5650	5650	0
305	20240112	161100	56644280	5650	5650	5650	5650	0
306	20240112	161000	56644280	5650	5650	5650	5650	0
307	20240112	160900	56644280	5650	5650	5650	5650	0
308	20240112	160800	56644280	5650	5650	5650	5650	0
309	20240112	160700	56644280	5650	5650	5650	5650	0
310	20240112	160600	56644280	5650	5650	5650	5650	0
311	20240112	160500	56644280	5650	5650	5650	5650	0
312	20240112	160400	56644280	5650	5650	5650	5650	0
313	20240112	160300	56644280	5650	5650	5650	5650	0
314	20240112	160200	56644280	5650	5650	5650	5650	0
315	20240112	160100	56644280	5650	5650	5650	5650	0
316	20240112	160000	56644280	5650	5650	5650	5650	0
317	20240112	155900	56644280	5650	5650	5650	5650	0
318	20240112	155800	56644280	5650	5650	5650	5650	0
319	20240112	155700	56644280	5650	5650	5650	5650	0
320	20240112	155600	56644280	5650	5650	5650	5650	0
321	20240112	155500	56644280	5650	5650	5650	5650	0
322	20240112	155400	56644280	5650	5650	5650	5650	0
323	20240112	155300	56644280	5650	5650	5650	5650	0
324	20240112	155200	56644280	5650	5650	5650	5650	0
325	20240112	155100	56644280	5650	5650	5650	5650	0
326	20240112	155000	56644280	5650	5650	5650	5650	0
327	20240112	154900	56644280	5650	5650	5650	5650	0
328	20240112	154800	56644280	5650	5650	5650	5650	0
329	20240112	154700	56644280	5650	5650	5650	5650	0
330	20240112	154600	56644280	5650	5650	5650	5650	0
331	20240112	154500	56644280	5650	5650	5650	5650	0
332	20240112	154400	56644280	5650	5650	5650	5650	3983
333	20240112	154300	56644280	5650	5650	5650	5650	0
334	20240112	154200	56644280	5650	5650	5650	5650	0
335	20240112	154100	56644280	5650	5650	5650	5650	0
336	20240112	154000	56644280	5650	5650	5650	5650	0
337	20240112	153900	56644280	5650	5650	5650	5650	0
338	20240112	153800	56644280	5650	5650	5650	5650	0
339	20240112	153700	56644280	5650	5650	5650	5650	0
340	20240112	153600	56644280	5650	5650	5650	5650	0
341	20240112	153500	56644280	5650	5650	5650	5650	0
342	20240112	153400	56644280	5650	5650	5650	5650	0
343	20240112	153300	56644280	5650	5650	5650	5650	0
344	20240112	153200	56644280	5650	5650	5650	5650	0
345	20240112	153100	56644280	5650	5650	5650	5650	3983
346	20240112	153000	34140330	5740	5740	5740	5740	0
347	20240112	152900	34140330	5740	5740	5740	5740	0
348	20240112	152800	34140330	5740	5740	5740	5740	0
349	20240112	152700	34140330	5740	5740	5740	5740	0
350	20240112	152600	34140330	5740	5740	5740	5740	0
351	20240112	152500	34140330	5740	5740	5740	5740	0
352	20240112	152400	34140330	5740	5740	5740	5740	0
353	20240112	152300	34140330	5740	5740	5740	5740	0
354	20240112	152200	34140330	5740	5740	5740	5740	0
355	20240112	152100	34140330	5740	5740	5740	5740	0
356	20240112	152000	34140330	5740	5740	5740	5740	0
357	20240112	151900	34140330	5740	5470	5740	5470	1773
358	20240112	151800	24297310	5350	5350	5350	5350	0
359	20240112	151700	24297310	5350	5350	5350	5350	0
360	20240112	151600	24297310	5350	5350	5350	5350	0
361	20240112	151500	24297310	5350	5350	5350	5350	0
362	20240112	151400	24297310	5350	5350	5350	5350	1
363	20240112	151300	24291960	5480	5480	5480	5480	0
364	20240112	151200	24291960	5480	5480	5480	5480	0
365	20240112	151100	24291960	5480	5480	5480	5480	0
366	20240112	151000	24291960	5480	5480	5480	5480	0
367	20240112	150900	24291960	5480	5480	5480	5480	0
368	20240112	150800	24291960	5480	5480	5480	5480	0
369	20240112	150700	24291960	5480	5480	5480	5480	0
370	20240112	150600	24291960	5480	5480	5480	5480	0
371	20240112	150500	24291960	5480	5480	5480	5480	0
372	20240112	150400	24291960	5480	5480	5480	5480	0
373	20240112	150300	24291960	5480	5480	5480	5480	0
374	20240112	150200	24291960	5480	5480	5480	5480	0
375	20240112	150100	24291960	5480	5480	5480	5480	0
376	20240112	150000	24291960	5480	5480	5480	5480	0
377	20240112	145900	24291960	5480	5480	5480	5480	0
378	20240112	145800	24291960	5480	5480	5480	5480	0
379	20240112	145700	24291960	5480	5480	5480	5480	0
380	20240112	145600	24291960	5480	5480	5480	5480	0
381	20240112	145500	24291960	5480	5480	5480	5480	0
382	20240112	145400	24291960	5480	5480	5480	5480	0
383	20240112	145300	24291960	5480	5480	5480	5480	0
384	20240112	145200	24291960	5480	5400	5480	5400	2
385	20240112	145100	24281080	5400	5400	5400	5400	0
386	20240112	145000	24281080	5400	5400	5400	5400	0
387	20240112	144900	24281080	5400	5400	5400	5400	0
388	20240112	144800	24281080	5400	5400	5400	5400	0
389	20240112	144700	24281080	5400	5400	5400	5400	0
390	20240112	144600	24281080	5400	5400	5400	5400	0
391	20240112	144500	24281080	5400	5400	5400	5400	0
392	20240112	144400	24281080	5400	5400	5400	5400	0
393	20240112	144300	24281080	5400	5400	5400	5400	0
394	20240112	144200	24281080	5400	5400	5400	5400	0
395	20240112	144100	24281080	5400	5400	5400	5400	0
396	20240112	144000	24281080	5400	5400	5400	5400	0
397	20240112	143900	24281080	5400	5400	5400	5400	0
398	20240112	143800	24281080	5400	5400	5400	5400	0
399	20240112	143700	24281080	5400	5400	5400	5400	0
400	20240112	143600	24281080	5400	5400	5400	5400	0
401	20240112	143500	24281080	5400	5400	5400	5400	0
402	20240112	143400	24281080	5400	5400	5400	5400	0
403	20240112	143300	24281080	5400	5400	5400	5400	0
404	20240112	143200	24281080	5400	5400	5400	5400	0
405	20240112	143100	24281080	5400	5400	5400	5400	0
406	20240112	143000	24281080	5400	5400	5400	5400	0
407	20240112	142900	24281080	5400	5400	5400	5400	0
408	20240112	142800	24281080	5400	5400	5400	5400	0
409	20240112	142700	24281080	5400	5400	5400	5400	0
410	20240112	142600	24281080	5400	5400	5400	5400	0
411	20240112	142500	24281080	5400	5400	5400	5400	0
412	20240112	142400	24281080	5400	5400	5400	5400	0
413	20240112	142300	24281080	5400	5400	5400	5400	20
414	20240112	142200	24173080	5400	5400	5400	5400	0
415	20240112	142100	24173080	5400	5400	5400	5400	0
416	20240112	142000	24173080	5400	5400	5400	5400	10
417	20240112	141900	24119080	5400	5400	5400	5400	0
418	20240112	141800	24119080	5400	5400	5400	5400	0
419	20240112	141700	24119080	5400	5400	5400	5400	0
420	20240112	141600	24119080	5400	5400	5400	5400	0
421	20240112	141500	24119080	5400	5400	5400	5400	0
422	20240112	141400	24119080	5400	5400	5400	5400	0
423	20240112	141300	24119080	5400	5400	5400	5400	0
424	20240112	141200	24119080	5400	5400	5400	5400	0
425	20240112	141100	24119080	5400	5400	5400	5400	0
426	20240112	141000	24119080	5400	5400	5400	5400	14
427	20240112	140900	24043480	5400	5400	5400	5400	0
428	20240112	140800	24043480	5400	5400	5400	5400	0
429	20240112	140700	24043480	5400	5400	5400	5400	0
430	20240112	140600	24043480	5400	5400	5400	5400	0
431	20240112	140500	24043480	5400	5400	5400	5400	0
432	20240112	140400	24043480	5400	5400	5400	5400	0
433	20240112	140300	24043480	5400	5400	5400	5400	0
434	20240112	140200	24043480	5400	5400	5400	5400	0
435	20240112	140100	24043480	5400	5400	5400	5400	0
436	20240112	140000	24043480	5400	5400	5400	5400	0
437	20240112	135900	24043480	5400	5400	5400	5400	0
438	20240112	135800	24043480	5400	5400	5400	5400	0
439	20240112	135700	24043480	5400	5400	5400	5400	0
440	20240112	135600	24043480	5400	5400	5400	5400	0
441	20240112	135500	24043480	5400	5400	5400	5400	0
442	20240112	135400	24043480	5400	5400	5400	5400	47
443	20240112	135300	23789680	5400	5400	5400	5400	0
444	20240112	135200	23789680	5400	5400	5400	5400	0
445	20240112	135100	23789680	5400	5400	5400	5400	0
446	20240112	135000	23789680	5400	5400	5400	5400	0
447	20240112	134900	23789680	5400	5400	5400	5400	0
448	20240112	134800	23789680	5400	5400	5400	5400	0
449	20240112	134700	23789680	5400	5400	5400	5400	0
450	20240112	134600	23789680	5400	5400	5400	5400	0
451	20240112	134500	23789680	5400	5400	5400	5400	0
452	20240112	134400	23789680	5400	5400	5400	5400	0
453	20240112	134300	23789680	5400	5400	5400	5400	0
454	20240112	134200	23789680	5400	5400	5400	5400	0
455	20240112	134100	23789680	5400	5400	5400	5400	0
456	20240112	134000	23789680	5400	5400	5400	5400	0
457	20240112	133900	23789680	5400	5400	5400	5400	0
458	20240112	133800	23789680	5400	5400	5400	5400	0
459	20240112	133700	23789680	5400	5400	5400	5400	0
460	20240112	133600	23789680	5400	5400	5400	5400	0
461	20240112	133500	23789680	5400	5400	5400	5400	0
462	20240112	133400	23789680	5400	5400	5400	5400	0
463	20240112	133300	23789680	5400	5400	5400	5400	0
464	20240112	133200	23789680	5400	5400	5400	5400	0
465	20240112	133100	23789680	5400	5400	5400	5400	0
466	20240112	133000	23789680	5400	5400	5400	5400	0
467	20240112	132900	23789680	5400	5400	5400	5400	0
468	20240112	132800	23789680	5400	5400	5400	5400	0
469	20240112	132700	23789680	5400	5400	5400	5400	0
470	20240112	132600	23789680	5400	5400	5400	5400	0
471	20240112	132500	23789680	5400	5400	5400	5400	0
472	20240112	132400	23789680	5400	5400	5400	5400	0
473	20240112	132300	23789680	5400	5400	5400	5400	0
474	20240112	132200	23789680	5400	5400	5400	5400	0
475	20240112	132100	23789680	5400	5400	5400	5400	0
476	20240112	132000	23789680	5400	5400	5400	5400	0
477	20240112	131900	23789680	5400	5400	5400	5400	0
478	20240112	131800	23789680	5400	5400	5400	5400	0
479	20240112	131700	23789680	5400	5400	5400	5400	0
480	20240112	131600	23789680	5400	5400	5400	5400	0
481	20240112	131500	23789680	5400	5400	5400	5400	0
482	20240112	131400	23789680	5400	5400	5400	5400	0
483	20240112	131300	23789680	5400	5400	5400	5400	0
484	20240112	131200	23789680	5400	5400	5400	5400	0
485	20240112	131100	23789680	5400	5400	5400	5400	0
486	20240112	131000	23789680	5400	5400	5400	5400	0
487	20240112	130900	23789680	5400	5400	5400	5400	0
488	20240112	130800	23789680	5400	5400	5400	5400	1
489	20240112	130700	23784280	5350	5350	5350	5350	0
490	20240112	130600	23784280	5350	5350	5350	5350	0
491	20240112	130500	23784280	5350	5350	5350	5350	0
492	20240112	130400	23784280	5350	5350	5350	5350	0
493	20240112	130300	23784280	5350	5350	5350	5350	0
494	20240112	130200	23784280	5350	5350	5350	5350	0
495	20240112	130100	23784280	5350	5350	5350	5350	0
496	20240112	130000	23784280	5350	5350	5350	5350	0
497	20240112	125900	23784280	5350	5350	5350	5350	0
498	20240112	125800	23784280	5350	5350	5350	5350	38
499	20240112	125700	23580980	5350	5350	5350	5350	60
500	20240112	125600	23259980	5350	5350	5350	5350	0
501	20240112	125500	23259980	5350	5350	5350	5350	0
502	20240112	125400	23259980	5350	5350	5350	5350	0
503	20240112	125300	23259980	5350	5350	5350	5350	40
504	20240112	125200	23045980	5350	5350	5350	5350	20
505	20240112	125100	22938980	5350	5350	5350	5350	0
506	20240112	125000	22938980	5350	5350	5350	5350	280
507	20240112	124900	21440980	5350	5350	5350	5350	0
508	20240112	124800	21440980	5350	5350	5350	5350	0
509	20240112	124700	21440980	5350	5350	5350	5350	0
510	20240112	124600	21440980	5350	5350	5350	5350	0
511	20240112	124500	21440980	5350	5350	5350	5350	0
512	20240112	124400	21440980	5350	5350	5350	5350	0
513	20240112	124300	21440980	5350	5350	5350	5350	0
514	20240112	124200	21440980	5350	5350	5350	5350	0
515	20240112	124100	21440980	5350	5350	5350	5350	0
516	20240112	124000	21440980	5350	5350	5350	5350	0
517	20240112	123900	21440980	5350	5350	5350	5350	0
518	20240112	123800	21440980	5350	5350	5350	5350	0
519	20240112	123700	21440980	5350	5350	5350	5350	20
520	20240112	123600	21333980	5350	5350	5350	5350	0
521	20240112	123500	21333980	5350	5350	5350	5350	0
522	20240112	123400	21333980	5350	5350	5350	5350	0
523	20240112	123300	21333980	5350	5350	5350	5350	0
524	20240112	123200	21333980	5350	5350	5350	5350	80
525	20240112	123100	20905980	5370	5370	5370	5370	0
526	20240112	123000	20905980	5370	5370	5370	5370	0
527	20240112	122900	20905980	5370	5370	5370	5370	0
528	20240112	122800	20905980	5370	5370	5370	5370	0
529	20240112	122700	20905980	5370	5370	5370	5370	0
530	20240112	122600	20905980	5370	5370	5370	5370	0
531	20240112	122500	20905980	5370	5370	5370	5370	0
532	20240112	122400	20905980	5370	5370	5370	5370	0
533	20240112	122300	20905980	5370	5370	5370	5370	0
534	20240112	122200	20905980	5370	5370	5370	5370	0
535	20240112	122100	20905980	5370	5370	5370	5370	0
536	20240112	122000	20905980	5370	5370	5370	5370	0
537	20240112	121900	20905980	5370	5370	5370	5370	0
538	20240112	121800	20905980	5370	5370	5370	5370	0
539	20240112	121700	20905980	5370	5370	5370	5370	0
540	20240112	121600	20905980	5370	5370	5370	5370	0
541	20240112	121500	20905980	5370	5370	5370	5370	0
542	20240112	121400	20905980	5370	5370	5370	5370	0
543	20240112	121300	20905980	5370	5370	5370	5370	0
544	20240112	121200	20905980	5370	5370	5370	5370	0
545	20240112	121100	20905980	5370	5370	5370	5370	0
546	20240112	121000	20905980	5370	5370	5370	5370	10
547	20240112	120900	20852280	5150	5150	5150	5150	0
548	20240112	120800	20852280	5150	5150	5150	5150	0
549	20240112	120700	20852280	5150	5150	5150	5150	0
550	20240112	120600	20852280	5150	5150	5150	5150	0
551	20240112	120500	20852280	5150	5150	5150	5150	0
552	20240112	120400	20852280	5150	5150	5150	5150	0
553	20240112	120300	20852280	5150	5150	5150	5150	0
554	20240112	120200	20852280	5150	5150	5150	5150	0
555	20240112	120100	20852280	5150	5150	5150	5150	0
556	20240112	120000	20852280	5150	5150	5150	5150	0
557	20240112	115900	20852280	5150	5150	5150	5150	0
558	20240112	115800	20852280	5150	5150	5150	5150	0
559	20240112	115700	20852280	5150	5150	5150	5150	0
560	20240112	115600	20852280	5150	5150	5150	5150	0
561	20240112	115500	20852280	5150	5150	5150	5150	0
562	20240112	115400	20852280	5150	5150	5150	5150	0
563	20240112	115300	20852280	5150	5150	5150	5150	0
564	20240112	115200	20852280	5150	5150	5150	5150	0
565	20240112	115100	20852280	5150	5150	5150	5150	0
566	20240112	115000	20852280	5150	5150	5150	5150	0
567	20240112	114900	20852280	5150	5150	5150	5150	0
568	20240112	114800	20852280	5150	5150	5150	5150	0
569	20240112	114700	20852280	5150	5150	5150	5150	0
570	20240112	114600	20852280	5150	5150	5150	5150	0
571	20240112	114500	20852280	5150	5150	5150	5150	0
572	20240112	114400	20852280	5150	5150	5150	5150	0
573	20240112	114300	20852280	5150	5150	5150	5150	0
574	20240112	114200	20852280	5150	5150	5150	5150	0
575	20240112	114100	20852280	5150	5150	5150	5150	0
576	20240112	114000	20852280	5150	5150	5150	5150	0
577	20240112	113900	20852280	5150	5150	5150	5150	0
578	20240112	113800	20852280	5150	5150	5150	5150	0
579	20240112	113700	20852280	5150	5150	5150	5150	0
580	20240112	113600	20852280	5150	5150	5150	5150	0
581	20240112	113500	20852280	5150	5150	5150	5150	0
582	20240112	113400	20852280	5150	5150	5150	5150	0
583	20240112	113300	20852280	5150	5150	5150	5150	0
584	20240112	113200	20852280	5150	5150	5150	5150	0
585	20240112	113100	20852280	5150	5150	5150	5150	0
586	20240112	113000	20852280	5150	5150	5150	5150	0
587	20240112	112900	20852280	5150	5150	5150	5150	0
588	20240112	112800	20852280	5150	5150	5150	5150	0
589	20240112	112700	20852280	5150	5350	5350	5150	3983
590	20240112	112600	288640	5350	5350	5350	5350	0
591	20240112	112500	288640	5350	5350	5350	5350	0
592	20240112	112400	288640	5350	5350	5350	5350	0
593	20240112	112300	288640	5350	5350	5350	5350	0
594	20240112	112200	288640	5350	5350	5350	5350	0
595	20240112	112100	288640	5350	5350	5350	5350	0
596	20240112	112000	288640	5350	5350	5350	5350	0
597	20240112	111900	288640	5350	5350	5350	5350	1
598	20240112	111800	283290	5400	5400	5400	5400	0
599	20240112	111700	283290	5400	5400	5400	5400	0
600	20240112	111600	283290	5400	5400	5400	5400	0
601	20240112	111500	283290	5400	5400	5400	5400	0
602	20240112	111400	283290	5400	5400	5400	5400	0
603	20240112	111300	283290	5400	5400	5400	5400	0
604	20240112	111200	283290	5400	5400	5400	5400	0
605	20240112	111100	283290	5400	5400	5400	5400	10
606	20240112	111000	229290	5400	5400	5400	5400	0
607	20240112	110900	229290	5400	5400	5400	5400	0
608	20240112	110800	229290	5400	5400	5400	5400	17
609	20240112	110700	137490	5400	5400	5400	5400	0
610	20240112	110600	137490	5400	5400	5400	5400	0
611	20240112	110500	137490	5400	5400	5400	5400	0
612	20240112	110400	137490	5400	5400	5400	5400	0
613	20240112	110300	137490	5400	5400	5400	5400	0
614	20240112	110200	137490	5400	5400	5400	5400	0
615	20240112	110100	137490	5400	5400	5400	5400	0
616	20240112	110000	137490	5400	5400	5400	5400	2
617	20240112	105900	126690	5490	5490	5490	5490	0
618	20240112	105800	126690	5490	5490	5490	5490	0
619	20240112	105700	126690	5490	5490	5490	5490	0
620	20240112	105600	126690	5490	5490	5490	5490	0
621	20240112	105500	126690	5490	5490	5490	5490	0
622	20240112	105400	126690	5490	5490	5490	5490	0
623	20240112	105300	126690	5490	5490	5490	5490	0
624	20240112	105200	126690	5490	5490	5490	5490	0
625	20240112	105100	126690	5490	5490	5490	5490	0
626	20240112	105000	126690	5490	5490	5490	5490	0
627	20240112	104900	126690	5490	5490	5490	5490	0
628	20240112	104800	126690	5490	5490	5490	5490	0
629	20240112	104700	126690	5490	5490	5490	5490	0
630	20240112	104600	126690	5490	5490	5490	5490	0
631	20240112	104500	126690	5490	5490	5490	5490	0
632	20240112	104400	126690	5490	5490	5490	5490	0
633	20240112	104300	126690	5490	5490	5490	5490	0
634	20240112	104200	126690	5490	5490	5490	5490	0
635	20240112	104100	126690	5490	5490	5490	5490	0
636	20240112	104000	126690	5490	5490	5490	5490	0
637	20240112	103900	126690	5490	5490	5490	5490	0
638	20240112	103800	126690	5490	5490	5490	5490	0
639	20240112	103700	126690	5490	5490	5490	5490	0
640	20240112	103600	126690	5490	5490	5490	5490	0
641	20240112	103500	126690	5490	5490	5490	5490	0
642	20240112	103400	126690	5490	5490	5490	5490	0
643	20240112	103300	126690	5490	5490	5490	5490	0
644	20240112	103200	126690	5490	5490	5490	5490	0
645	20240112	103100	126690	5490	5490	5490	5490	0
646	20240112	103000	126690	5490	5490	5490	5490	0
647	20240112	102900	126690	5490	5490	5490	5490	0
648	20240112	102800	126690	5490	5490	5490	5490	0
649	20240112	102700	126690	5490	5490	5490	5490	0
650	20240112	102600	126690	5490	5490	5490	5490	0
651	20240112	102500	126690	5490	5490	5490	5490	1
652	20240112	102400	121200	5400	5400	5400	5400	0
653	20240112	102300	121200	5400	5400	5400	5400	0
654	20240112	102200	121200	5400	5400	5400	5400	0
655	20240112	102100	121200	5400	5400	5400	5400	0
656	20240112	102000	121200	5400	5400	5400	5400	0
657	20240112	101900	121200	5400	5400	5400	5400	0
658	20240112	101800	121200	5400	5400	5400	5400	0
659	20240112	101700	121200	5400	5400	5400	5400	0
660	20240112	101600	121200	5400	5400	5400	5400	0
661	20240112	101500	121200	5400	5400	5400	5400	0
662	20240112	101400	121200	5400	5400	5400	5400	0
663	20240112	101300	121200	5400	5400	5400	5400	0
664	20240112	101200	121200	5400	5400	5400	5400	0
665	20240112	101100	121200	5400	5400	5400	5400	0
666	20240112	101000	121200	5400	5400	5400	5400	0
667	20240112	100900	121200	5400	5400	5400	5400	0
668	20240112	100800	121200	5400	5400	5400	5400	0
669	20240112	100700	121200	5400	5400	5400	5400	0
670	20240112	100600	121200	5400	5400	5400	5400	0
671	20240112	100500	121200	5400	5400	5400	5400	0
672	20240112	100400	121200	5400	5400	5400	5400	0
673	20240112	100300	121200	5400	5400	5400	5400	0
674	20240112	100200	121200	5400	5500	5500	5400	11
675	20240112	100100	60800	5500	5500	5500	5500	0
676	20240112	100000	60800	5500	5500	5500	5500	0
677	20240112	095900	60800	5500	5500	5500	5500	10
678	20240112	095800	5800	5800	5800	5800	5800	0
679	20240112	095700	5800	5800	5800	5800	5800	0
680	20240112	095600	5800	5800	5800	5800	5800	0
681	20240112	095500	5800	5800	5800	5800	5800	0
682	20240112	095400	5800	5800	5800	5800	5800	0
683	20240112	095300	5800	5800	5800	5800	5800	0
684	20240112	095200	5800	5800	5800	5800	5800	0
685	20240112	095100	5800	5800	5800	5800	5800	0
686	20240112	095000	5800	5800	5800	5800	5800	0
687	20240112	094900	5800	5800	5800	5800	5800	0
688	20240112	094800	5800	5800	5800	5800	5800	0
689	20240112	094700	5800	5800	5800	5800	5800	0
690	20240112	094600	5800	5800	5800	5800	5800	0
691	20240112	094500	5800	5800	5800	5800	5800	0
692	20240112	094400	5800	5800	5800	5800	5800	0
693	20240112	094300	5800	5800	5800	5800	5800	0
694	20240112	094200	5800	5800	5800	5800	5800	0
695	20240112	094100	5800	5800	5800	5800	5800	0
696	20240112	094000	5800	5800	5800	5800	5800	0
697	20240112	093900	5800	5800	5800	5800	5800	0
698	20240112	093800	5800	5800	5800	5800	5800	0
699	20240112	093700	5800	5800	5800	5800	5800	0
700	20240112	093600	5800	5800	5800	5800	5800	0
701	20240112	093500	5800	5800	5800	5800	5800	0
702	20240112	093400	5800	5800	5800	5800	5800	0
703	20240112	093300	5800	5800	5800	5800	5800	0
704	20240112	093200	5800	5800	5800	5800	5800	0
705	20240112	093100	5800	5800	5800	5800	5800	0
706	20240112	093000	5800	5800	5800	5800	5800	0
707	20240112	092900	5800	5800	5800	5800	5800	0
708	20240112	092800	5800	5800	5800	5800	5800	0
709	20240112	092700	5800	5800	5800	5800	5800	0
710	20240112	092600	5800	5800	5800	5800	5800	0
711	20240112	092500	5800	5800	5800	5800	5800	0
712	20240112	092400	5800	5800	5800	5800	5800	0
713	20240112	092300	5800	5800	5800	5800	5800	0
714	20240112	092200	5800	5800	5800	5800	5800	0
715	20240112	092100	5800	5800	5800	5800	5800	0
716	20240112	092000	5800	5800	5800	5800	5800	0
717	20240112	091900	5800	5800	5800	5800	5800	0
718	20240112	091800	5800	5800	5800	5800	5800	0
719	20240112	091700	5800	5800	5800	5800	5800	1
720	20240112	091600	0	5600	5600	5600	5600	0
721	20240112	091500	0	5600	5600	5600	5600	0
722	20240112	091400	0	5600	5600	5600	5600	0
723	20240112	091300	0	5600	5600	5600	5600	0
724	20240112	091200	0	5600	5600	5600	5600	0
725	20240112	091100	0	5600	5600	5600	5600	0
726	20240112	091000	0	5600	5600	5600	5600	0
727	20240112	090900	0	5600	5600	5600	5600	0
728	20240112	090800	0	5600	5600	5600	5600	0
729	20240112	090700	0	5600	5600	5600	5600	0
730	20240112	090600	0	5600	5600	5600	5600	0
731	20240112	090500	0	5600	5600	5600	5600	0
732	20240112	090400	0	5600	5600	5600	5600	0
733	20240112	090300	0	5600	5600	5600	5600	0
734	20240112	090200	0	5600	5600	5600	5600	0
735	20240112	090100	0	5600	5600	5600	5600	0
736	20240112	090000	0	5600	5600	5600	5600	0