KissMeData/327610/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	211500	18488640	4985	4985	4985	4985	1011
3	20240108	211400	18488640	4985	4985	4985	4985	0
4	20240108	211300	18488640	4985	4985	4985	4985	0
5	20240108	211200	18488640	4985	4985	4985	4985	0
6	20240108	211100	18488640	4985	4985	4985	4985	0
7	20240108	211000	18488640	4985	4985	4985	4985	0
8	20240108	210900	18488640	4985	4985	4985	4985	0
9	20240108	210800	18488640	4985	4985	4985	4985	0
10	20240108	210700	18488640	4985	4985	4985	4985	0
11	20240108	210600	18488640	4985	4985	4985	4985	0
12	20240108	210500	18488640	4985	4985	4985	4985	0
13	20240108	210400	18488640	4985	4985	4985	4985	0
14	20240108	210300	18488640	4985	4985	4985	4985	0
15	20240108	210200	18488640	4985	4985	4985	4985	0
16	20240108	210100	18488640	4985	4985	4985	4985	0
17	20240108	210000	18488640	4985	4985	4985	4985	0
18	20240108	205900	18488640	4985	4985	4985	4985	0
19	20240108	205800	18488640	4985	4985	4985	4985	0
20	20240108	205700	18488640	4985	4985	4985	4985	0
21	20240108	205600	18488640	4985	4985	4985	4985	0
22	20240108	205500	18488640	4985	4985	4985	4985	0
23	20240108	205400	18488640	4985	4985	4985	4985	0
24	20240108	205300	18488640	4985	4985	4985	4985	0
25	20240108	205200	18488640	4985	4985	4985	4985	0
26	20240108	205100	18488640	4985	4985	4985	4985	0
27	20240108	205000	18488640	4985	4985	4985	4985	0
28	20240108	204900	18488640	4985	4985	4985	4985	0
29	20240108	204800	18488640	4985	4985	4985	4985	0
30	20240108	204700	18488640	4985	4985	4985	4985	0
31	20240108	204600	18488640	4985	4985	4985	4985	0
32	20240108	204500	18488640	4985	4985	4985	4985	1011
33	20240108	204400	18488640	4985	4985	4985	4985	0
34	20240108	204300	18488640	4985	4985	4985	4985	0
35	20240108	204200	18488640	4985	4985	4985	4985	0
36	20240108	204100	18488640	4985	4985	4985	4985	0
37	20240108	204000	18488640	4985	4985	4985	4985	0
38	20240108	203900	18488640	4985	4985	4985	4985	0
39	20240108	203800	18488640	4985	4985	4985	4985	0
40	20240108	203700	18488640	4985	4985	4985	4985	0
41	20240108	203600	18488640	4985	4985	4985	4985	0
42	20240108	203500	18488640	4985	4985	4985	4985	0
43	20240108	203400	18488640	4985	4985	4985	4985	0
44	20240108	203300	18488640	4985	4985	4985	4985	0
45	20240108	203200	18488640	4985	4985	4985	4985	0
46	20240108	203100	18488640	4985	4985	4985	4985	0
47	20240108	203000	18488640	4985	4985	4985	4985	0
48	20240108	202900	18488640	4985	4985	4985	4985	0
49	20240108	202800	18488640	4985	4985	4985	4985	0
50	20240108	202700	18488640	4985	4985	4985	4985	0
51	20240108	202600	18488640	4985	4985	4985	4985	0
52	20240108	202500	18488640	4985	4985	4985	4985	0
53	20240108	202400	18488640	4985	4985	4985	4985	0
54	20240108	202300	18488640	4985	4985	4985	4985	0
55	20240108	202200	18488640	4985	4985	4985	4985	0
56	20240108	202100	18488640	4985	4985	4985	4985	0
57	20240108	202000	18488640	4985	4985	4985	4985	0
58	20240108	201900	18488640	4985	4985	4985	4985	0
59	20240108	201800	18488640	4985	4985	4985	4985	0
60	20240108	201700	18488640	4985	4985	4985	4985	0
61	20240108	201600	18488640	4985	4985	4985	4985	0
62	20240108	201500	18488640	4985	4985	4985	4985	1011
63	20240108	201400	18488640	4985	4985	4985	4985	0
64	20240108	201300	18488640	4985	4985	4985	4985	0
65	20240108	201200	18488640	4985	4985	4985	4985	0
66	20240108	201100	18488640	4985	4985	4985	4985	0
67	20240108	201000	18488640	4985	4985	4985	4985	0
68	20240108	200900	18488640	4985	4985	4985	4985	0
69	20240108	200800	18488640	4985	4985	4985	4985	0
70	20240108	200700	18488640	4985	4985	4985	4985	0
71	20240108	200600	18488640	4985	4985	4985	4985	0
72	20240108	200500	18488640	4985	4985	4985	4985	0
73	20240108	200400	18488640	4985	4985	4985	4985	0
74	20240108	200300	18488640	4985	4985	4985	4985	0
75	20240108	200200	18488640	4985	4985	4985	4985	0
76	20240108	200100	18488640	4985	4985	4985	4985	0
77	20240108	200000	18488640	4985	4985	4985	4985	0
78	20240108	195900	18488640	4985	4985	4985	4985	0
79	20240108	195800	18488640	4985	4985	4985	4985	0
80	20240108	195700	18488640	4985	4985	4985	4985	0
81	20240108	195600	18488640	4985	4985	4985	4985	0
82	20240108	195500	18488640	4985	4985	4985	4985	0
83	20240108	195400	18488640	4985	4985	4985	4985	0
84	20240108	195300	18488640	4985	4985	4985	4985	0
85	20240108	195200	18488640	4985	4985	4985	4985	0
86	20240108	195100	18488640	4985	4985	4985	4985	0
87	20240108	195000	18488640	4985	4985	4985	4985	0
88	20240108	194900	18488640	4985	4985	4985	4985	0
89	20240108	194800	18488640	4985	4985	4985	4985	0
90	20240108	194700	18488640	4985	4985	4985	4985	0
91	20240108	194600	18488640	4985	4985	4985	4985	0
92	20240108	194500	18488640	4985	4985	4985	4985	1011
93	20240108	194400	18488640	4985	4985	4985	4985	0
94	20240108	194300	18488640	4985	4985	4985	4985	0
95	20240108	194200	18488640	4985	4985	4985	4985	0
96	20240108	194100	18488640	4985	4985	4985	4985	0
97	20240108	194000	18488640	4985	4985	4985	4985	0
98	20240108	193900	18488640	4985	4985	4985	4985	0
99	20240108	193800	18488640	4985	4985	4985	4985	0
100	20240108	193700	18488640	4985	4985	4985	4985	0
101	20240108	193600	18488640	4985	4985	4985	4985	0
102	20240108	193500	18488640	4985	4985	4985	4985	0
103	20240108	193400	18488640	4985	4985	4985	4985	0
104	20240108	193300	18488640	4985	4985	4985	4985	0
105	20240108	193200	18488640	4985	4985	4985	4985	0
106	20240108	193100	18488640	4985	4985	4985	4985	0
107	20240108	193000	18488640	4985	4985	4985	4985	0
108	20240108	192900	18488640	4985	4985	4985	4985	0
109	20240108	192800	18488640	4985	4985	4985	4985	0
110	20240108	192700	18488640	4985	4985	4985	4985	0
111	20240108	192600	18488640	4985	4985	4985	4985	0
112	20240108	192500	18488640	4985	4985	4985	4985	0
113	20240108	192400	18488640	4985	4985	4985	4985	0
114	20240108	192300	18488640	4985	4985	4985	4985	0
115	20240108	192200	18488640	4985	4985	4985	4985	0
116	20240108	192100	18488640	4985	4985	4985	4985	0
117	20240108	192000	18488640	4985	4985	4985	4985	0
118	20240108	191900	18488640	4985	4985	4985	4985	0
119	20240108	191800	18488640	4985	4985	4985	4985	0
120	20240108	191700	18488640	4985	4985	4985	4985	0
121	20240108	191600	18488640	4985	4985	4985	4985	0
122	20240108	191500	18488640	4985	4985	4985	4985	1011
123	20240108	191400	18488640	4985	4985	4985	4985	0
124	20240108	191300	18488640	4985	4985	4985	4985	0
125	20240108	191200	18488640	4985	4985	4985	4985	0
126	20240108	191100	18488640	4985	4985	4985	4985	0
127	20240108	191000	18488640	4985	4985	4985	4985	0
128	20240108	190900	18488640	4985	4985	4985	4985	0
129	20240108	190800	18488640	4985	4985	4985	4985	0
130	20240108	190700	18488640	4985	4985	4985	4985	0
131	20240108	190600	18488640	4985	4985	4985	4985	0
132	20240108	190500	18488640	4985	4985	4985	4985	0
133	20240108	190400	18488640	4985	4985	4985	4985	0
134	20240108	190300	18488640	4985	4985	4985	4985	0
135	20240108	190200	18488640	4985	4985	4985	4985	0
136	20240108	190100	18488640	4985	4985	4985	4985	0
137	20240108	190000	18488640	4985	4985	4985	4985	0
138	20240108	185900	18488640	4985	4985	4985	4985	0
139	20240108	185800	18488640	4985	4985	4985	4985	0
140	20240108	185700	18488640	4985	4985	4985	4985	0
141	20240108	185600	18488640	4985	4985	4985	4985	0
142	20240108	185500	18488640	4985	4985	4985	4985	0
143	20240108	185400	18488640	4985	4985	4985	4985	0
144	20240108	185300	18488640	4985	4985	4985	4985	0
145	20240108	185200	18488640	4985	4985	4985	4985	0
146	20240108	185100	18488640	4985	4985	4985	4985	0
147	20240108	185000	18488640	4985	4985	4985	4985	0
148	20240108	184900	18488640	4985	4985	4985	4985	0
149	20240108	184800	18488640	4985	4985	4985	4985	0
150	20240108	184700	18488640	4985	4985	4985	4985	0
151	20240108	184600	18488640	4985	4985	4985	4985	0
152	20240108	184500	18488640	4985	4985	4985	4985	1011
153	20240108	184400	18488640	4985	4985	4985	4985	0
154	20240108	184300	18488640	4985	4985	4985	4985	0
155	20240108	184200	18488640	4985	4985	4985	4985	0
156	20240108	184100	18488640	4985	4985	4985	4985	0
157	20240108	184000	18488640	4985	4985	4985	4985	0
158	20240108	183900	18488640	4985	4985	4985	4985	0
159	20240108	183800	18488640	4985	4985	4985	4985	0
160	20240108	183700	18488640	4985	4985	4985	4985	0
161	20240108	183600	18488640	4985	4985	4985	4985	0
162	20240108	183500	18488640	4985	4985	4985	4985	0
163	20240108	183400	18488640	4985	4985	4985	4985	0
164	20240108	183300	18488640	4985	4985	4985	4985	0
165	20240108	183200	18488640	4985	4985	4985	4985	0
166	20240108	183100	18488640	4985	4985	4985	4985	0
167	20240108	183000	18488640	4985	4985	4985	4985	0
168	20240108	182900	18488640	4985	4985	4985	4985	0
169	20240108	182800	18488640	4985	4985	4985	4985	0
170	20240108	182700	18488640	4985	4985	4985	4985	0
171	20240108	182600	18488640	4985	4985	4985	4985	0
172	20240108	182500	18488640	4985	4985	4985	4985	0
173	20240108	182400	18488640	4985	4985	4985	4985	0
174	20240108	182300	18488640	4985	4985	4985	4985	0
175	20240108	182200	18488640	4985	4985	4985	4985	0
176	20240108	182100	18488640	4985	4985	4985	4985	0
177	20240108	182000	18488640	4985	4985	4985	4985	0
178	20240108	181900	18488640	4985	4985	4985	4985	0
179	20240108	181800	18488640	4985	4985	4985	4985	0
180	20240108	181700	18488640	4985	4985	4985	4985	0
181	20240108	181600	18488640	4985	4985	4985	4985	0
182	20240108	181500	18488640	4985	4985	4985	4985	1011
183	20240108	181400	18488640	4985	4985	4985	4985	0
184	20240108	181300	18488640	4985	4985	4985	4985	0
185	20240108	181200	18488640	4985	4985	4985	4985	0
186	20240108	181100	18488640	4985	4985	4985	4985	0
187	20240108	181000	18488640	4985	4985	4985	4985	0
188	20240108	180900	18488640	4985	4985	4985	4985	0
189	20240108	180800	18488640	4985	4985	4985	4985	0
190	20240108	180700	18488640	4985	4985	4985	4985	0
191	20240108	180600	18488640	4985	4985	4985	4985	0
192	20240108	180500	18488640	4985	4985	4985	4985	0
193	20240108	180400	18488640	4985	4985	4985	4985	0
194	20240108	180300	18488640	4985	4985	4985	4985	0
195	20240108	180200	18488640	4985	4985	4985	4985	0
196	20240108	180100	18488640	4985	4985	4985	4985	0
197	20240108	180000	18488640	4985	4985	4985	4985	0
198	20240108	175900	18488640	4985	4985	4985	4985	0
199	20240108	175800	18488640	4985	4985	4985	4985	0
200	20240108	175700	18488640	4985	4985	4985	4985	0
201	20240108	175600	18488640	4985	4985	4985	4985	0
202	20240108	175500	18488640	4985	4985	4985	4985	0
203	20240108	175400	18488640	4985	4985	4985	4985	0
204	20240108	175300	18488640	4985	4985	4985	4985	0
205	20240108	175200	18488640	4985	4985	4985	4985	0
206	20240108	175100	18488640	4985	4985	4985	4985	0
207	20240108	175000	18488640	4985	4985	4985	4985	0
208	20240108	174900	18488640	4985	4985	4985	4985	0
209	20240108	174800	18488640	4985	4985	4985	4985	0
210	20240108	174700	18488640	4985	4985	4985	4985	0
211	20240108	174600	18488640	4985	4985	4985	4985	0
212	20240108	174500	18488640	4985	4985	4985	4985	1011
213	20240108	174400	18488640	4985	4985	4985	4985	0
214	20240108	174300	18488640	4985	4985	4985	4985	0
215	20240108	174200	18488640	4985	4985	4985	4985	0
216	20240108	174100	18488640	4985	4985	4985	4985	0
217	20240108	174000	18488640	4985	4985	4985	4985	0
218	20240108	173900	18488640	4985	4985	4985	4985	0
219	20240108	173800	18488640	4985	4985	4985	4985	0
220	20240108	173700	18488640	4985	4985	4985	4985	0
221	20240108	173600	18488640	4985	4985	4985	4985	0
222	20240108	173500	18488640	4985	4985	4985	4985	0
223	20240108	173400	18488640	4985	4985	4985	4985	0
224	20240108	173300	18488640	4985	4985	4985	4985	0
225	20240108	173200	18488640	4985	4985	4985	4985	0
226	20240108	173100	18488640	4985	4985	4985	4985	0
227	20240108	173000	18488640	4985	4985	4985	4985	0
228	20240108	172900	18488640	4985	4985	4985	4985	0
229	20240108	172800	18488640	4985	4985	4985	4985	0
230	20240108	172700	18488640	4985	4985	4985	4985	0
231	20240108	172600	18488640	4985	4985	4985	4985	0
232	20240108	172500	18488640	4985	4985	4985	4985	0
233	20240108	172400	18488640	4985	4985	4985	4985	0
234	20240108	172300	18488640	4985	4985	4985	4985	0
235	20240108	172200	18488640	4985	4985	4985	4985	0
236	20240108	172100	18488640	4985	4985	4985	4985	0
237	20240108	172000	18488640	4985	4985	4985	4985	0
238	20240108	171900	18488640	4985	4985	4985	4985	0
239	20240108	171800	18488640	4985	4985	4985	4985	0
240	20240108	171700	18488640	4985	4985	4985	4985	0
241	20240108	171600	18488640	4985	4985	4985	4985	0
242	20240108	171500	18488640	4985	4985	4985	4985	1011
243	20240108	171400	18488640	4985	4985	4985	4985	0
244	20240108	171300	18488640	4985	4985	4985	4985	0
245	20240108	171200	18488640	4985	4985	4985	4985	0
246	20240108	171100	18488640	4985	4985	4985	4985	0
247	20240108	171000	18488640	4985	4985	4985	4985	0
248	20240108	170900	18488640	4985	4985	4985	4985	0
249	20240108	170800	18488640	4985	4985	4985	4985	0
250	20240108	170700	18488640	4985	4985	4985	4985	0
251	20240108	170600	18488640	4985	4985	4985	4985	0
252	20240108	170500	18488640	4985	4985	4985	4985	0
253	20240108	170400	18488640	4985	4985	4985	4985	0
254	20240108	170300	18488640	4985	4985	4985	4985	0
255	20240108	170200	18488640	4985	4985	4985	4985	0
256	20240108	170100	18488640	4985	4985	4985	4985	0
257	20240108	170000	18488640	4985	4985	4985	4985	0
258	20240108	165900	18488640	4985	4985	4985	4985	0
259	20240108	165800	18488640	4985	4985	4985	4985	0
260	20240108	165700	18488640	4985	4985	4985	4985	0
261	20240108	165600	18488640	4985	4985	4985	4985	0
262	20240108	165500	18488640	4985	4985	4985	4985	0
263	20240108	165400	18488640	4985	4985	4985	4985	0
264	20240108	165300	18488640	4985	4985	4985	4985	0
265	20240108	165200	18488640	4985	4985	4985	4985	0
266	20240108	165100	18488640	4985	4985	4985	4985	0
267	20240108	165000	18488640	4985	4985	4985	4985	0
268	20240108	164900	18488640	4985	4985	4985	4985	0
269	20240108	164800	18488640	4985	4985	4985	4985	0
270	20240108	164700	18488640	4985	4985	4985	4985	0
271	20240108	164600	18488640	4985	4985	4985	4985	0
272	20240108	164500	18488640	4985	4985	4985	4985	1011
273	20240108	164400	18488640	4985	4985	4985	4985	0
274	20240108	164300	18488640	4985	4985	4985	4985	0
275	20240108	164200	18488640	4985	4985	4985	4985	0
276	20240108	164100	18488640	4985	4985	4985	4985	0
277	20240108	164000	18488640	4985	4985	4985	4985	0
278	20240108	163900	18488640	4985	4985	4985	4985	0
279	20240108	163800	18488640	4985	4985	4985	4985	0
280	20240108	163700	18488640	4985	4985	4985	4985	0
281	20240108	163600	18488640	4985	4985	4985	4985	0
282	20240108	163500	18488640	4985	4985	4985	4985	0
283	20240108	163400	18488640	4985	4985	4985	4985	0
284	20240108	163300	18488640	4985	4985	4985	4985	0
285	20240108	163200	18488640	4985	4985	4985	4985	0
286	20240108	163100	18488640	4985	4985	4985	4985	0
287	20240108	163000	18488640	4985	4985	4985	4985	0
288	20240108	162900	18488640	4985	4985	4985	4985	0
289	20240108	162800	18488640	4985	4985	4985	4985	0
290	20240108	162700	18488640	4985	4985	4985	4985	0
291	20240108	162600	18488640	4985	4985	4985	4985	0
292	20240108	162500	18488640	4985	4985	4985	4985	0
293	20240108	162400	18488640	4985	4985	4985	4985	0
294	20240108	162300	18488640	4985	4985	4985	4985	0
295	20240108	162200	18488640	4985	4985	4985	4985	0
296	20240108	162100	18488640	4985	4985	4985	4985	0
297	20240108	162000	18488640	4985	4985	4985	4985	0
298	20240108	161900	18488640	4985	4985	4985	4985	0
299	20240108	161800	18488640	4985	4985	4985	4985	0
300	20240108	161700	18488640	4985	4985	4985	4985	0
301	20240108	161600	18488640	4985	4985	4985	4985	0
302	20240108	161500	18488640	4985	4985	4985	4985	1011
303	20240108	161400	18488640	4985	4985	4985	4985	0
304	20240108	161300	18488640	4985	4985	4985	4985	0
305	20240108	161200	18488640	4985	4985	4985	4985	0
306	20240108	161100	18488640	4985	4985	4985	4985	0
307	20240108	161000	18488640	4985	4985	4985	4985	0
308	20240108	160900	18488640	4985	4985	4985	4985	0
309	20240108	160800	18488640	4985	4985	4985	4985	0
310	20240108	160700	18488640	4985	4985	4985	4985	0
311	20240108	160600	18488640	4985	4985	4985	4985	0
312	20240108	160500	18488640	4985	4985	4985	4985	0
313	20240108	160400	18488640	4985	4985	4985	4985	0
314	20240108	160300	18488640	4985	4985	4985	4985	0
315	20240108	160200	18488640	4985	4985	4985	4985	0
316	20240108	160100	18488640	4985	4985	4985	4985	0
317	20240108	160000	18488640	4985	4985	4985	4985	0
318	20240108	155900	18488640	4985	4985	4985	4985	0
319	20240108	155800	18488640	4985	4985	4985	4985	0
320	20240108	155700	18488640	4985	4985	4985	4985	0
321	20240108	155600	18488640	4985	4985	4985	4985	0
322	20240108	155500	18488640	4985	4985	4985	4985	0
323	20240108	155400	18488640	4985	4985	4985	4985	0
324	20240108	155300	18488640	4985	4985	4985	4985	0
325	20240108	155200	18488640	4985	4985	4985	4985	0
326	20240108	155100	18488640	4985	4985	4985	4985	0
327	20240108	155000	18488640	4985	4985	4985	4985	0
328	20240108	154900	18488640	4985	4985	4985	4985	0
329	20240108	154800	18488640	4985	4985	4985	4985	0
330	20240108	154700	18488640	4985	4985	4985	4985	0
331	20240108	154600	18488640	4985	4985	4985	4985	0
332	20240108	154500	18488640	4985	4985	4985	4985	1011
333	20240108	154400	18488640	4985	4985	4985	4985	0
334	20240108	154300	18488640	4985	4985	4985	4985	0
335	20240108	154200	18488640	4985	4985	4985	4985	0
336	20240108	154100	18488640	4985	4985	4985	4985	0
337	20240108	154000	18488640	4985	4985	4985	4985	0
338	20240108	153900	18488640	4985	4985	4985	4985	0
339	20240108	153800	18488640	4985	4985	4985	4985	0
340	20240108	153700	18488640	4985	4985	4985	4985	0
341	20240108	153600	18488640	4985	4985	4985	4985	0
342	20240108	153500	18488640	4985	4985	4985	4985	0
343	20240108	153400	18488640	4985	4985	4985	4985	0
344	20240108	153300	18488640	4985	4985	4985	4985	0
345	20240108	153200	18488640	4985	4985	4985	4985	0
346	20240108	153100	18488640	4985	4985	4985	4985	0
347	20240108	153000	18488640	4985	4985	4985	4985	1011
348	20240108	152900	13448805	4980	4980	4980	4980	0
349	20240108	152800	13448805	4980	4980	4980	4980	0
350	20240108	152700	13448805	4980	4980	4980	4980	0
351	20240108	152600	13448805	4980	4980	4980	4980	0
352	20240108	152500	13448805	4980	4980	4980	4980	0
353	20240108	152400	13448805	4980	4980	4980	4980	0
354	20240108	152300	13448805	4980	4980	4980	4980	0
355	20240108	152200	13448805	4980	4980	4980	4980	0
356	20240108	152100	13448805	4980	4980	4980	4980	0
357	20240108	152000	13448805	4980	4980	4980	4980	0
358	20240108	151900	13448805	4980	4980	4980	4980	0
359	20240108	151800	13448805	4980	4980	4980	4980	0
360	20240108	151700	13448805	4980	4980	4980	4980	0
361	20240108	151600	13448805	4980	4980	4980	4980	0
362	20240108	151500	13448805	4980	4980	4980	4980	0
363	20240108	151400	13448805	4980	4980	4980	4980	0
364	20240108	151300	13448805	4980	4980	4980	4980	0
365	20240108	151200	13448805	4980	4980	4980	4980	0
366	20240108	151100	13448805	4980	4980	4980	4980	0
367	20240108	151000	13448805	4980	4970	4980	4970	198
368	20240108	150900	12464255	4970	4970	4970	4970	0
369	20240108	150800	12464255	4970	4970	4970	4970	0
370	20240108	150700	12464255	4970	4970	4970	4970	0
371	20240108	150600	12464255	4970	4970	4970	4970	0
372	20240108	150500	12464255	4970	4970	4970	4970	0
373	20240108	150400	12464255	4970	4970	4970	4970	0
374	20240108	150300	12464255	4970	4970	4970	4970	0
375	20240108	150200	12464255	4970	4970	4970	4970	0
376	20240108	150100	12464255	4970	4970	4970	4970	0
377	20240108	150000	12464255	4970	4970	4970	4970	0
378	20240108	145900	12464255	4970	4970	4970	4970	0
379	20240108	145800	12464255	4970	4970	4970	4970	0
380	20240108	145700	12464255	4970	4970	4970	4970	0
381	20240108	145600	12464255	4970	4970	4970	4970	0
382	20240108	145500	12464255	4970	4970	4970	4970	0
383	20240108	145400	12464255	4970	4970	4970	4970	0
384	20240108	145300	12464255	4970	4970	4970	4970	0
385	20240108	145200	12464255	4970	4970	4970	4970	0
386	20240108	145100	12464255	4970	4970	4970	4970	0
387	20240108	145000	12464255	4970	4970	4970	4970	0
388	20240108	144900	12464255	4970	4970	4970	4970	0
389	20240108	144800	12464255	4970	4970	4970	4970	0
390	20240108	144700	12464255	4970	4970	4970	4970	0
391	20240108	144600	12464255	4970	4970	4970	4970	0
392	20240108	144500	12464255	4970	4970	4970	4970	0
393	20240108	144400	12464255	4970	4970	4970	4970	0
394	20240108	144300	12464255	4970	4970	4970	4970	0
395	20240108	144200	12464255	4970	4970	4970	4970	0
396	20240108	144100	12464255	4970	4970	4970	4970	0
397	20240108	144000	12464255	4970	4970	4970	4970	0
398	20240108	143900	12464255	4970	4970	4970	4970	0
399	20240108	143800	12464255	4970	4970	4970	4970	0
400	20240108	143700	12464255	4970	4970	4970	4970	0
401	20240108	143600	12464255	4970	4970	4970	4970	0
402	20240108	143500	12464255	4970	4970	4970	4970	0
403	20240108	143400	12464255	4970	4970	4970	4970	0
404	20240108	143300	12464255	4970	4970	4970	4970	0
405	20240108	143200	12464255	4970	4970	4970	4970	0
406	20240108	143100	12464255	4970	4970	4970	4970	0
407	20240108	143000	12464255	4970	4970	4970	4970	0
408	20240108	142900	12464255	4970	4970	4970	4970	0
409	20240108	142800	12464255	4970	4970	4970	4970	0
410	20240108	142700	12464255	4970	4970	4970	4970	0
411	20240108	142600	12464255	4970	4970	4970	4970	0
412	20240108	142500	12464255	4970	4970	4970	4970	0
413	20240108	142400	12464255	4970	4970	4970	4970	0
414	20240108	142300	12464255	4970	4970	4970	4970	0
415	20240108	142200	12464255	4970	4970	4970	4970	0
416	20240108	142100	12464255	4970	4970	4970	4970	0
417	20240108	142000	12464255	4970	4970	4970	4970	0
418	20240108	141900	12464255	4970	4970	4970	4970	0
419	20240108	141800	12464255	4970	4970	4970	4970	0
420	20240108	141700	12464255	4970	4970	4970	4970	0
421	20240108	141600	12464255	4970	4970	4970	4970	0
422	20240108	141500	12464255	4970	4970	4970	4970	0
423	20240108	141400	12464255	4970	4970	4970	4970	0
424	20240108	141300	12464255	4970	4970	4970	4970	0
425	20240108	141200	12464255	4970	4970	4970	4970	0
426	20240108	141100	12464255	4970	4970	4970	4970	0
427	20240108	141000	12464255	4970	4970	4970	4970	0
428	20240108	140900	12464255	4970	4970	4970	4970	0
429	20240108	140800	12464255	4970	4970	4970	4970	0
430	20240108	140700	12464255	4970	4970	4970	4970	0
431	20240108	140600	12464255	4970	4970	4970	4970	0
432	20240108	140500	12464255	4970	4970	4970	4970	0
433	20240108	140400	12464255	4970	4970	4970	4970	0
434	20240108	140300	12464255	4970	4970	4970	4970	0
435	20240108	140200	12464255	4970	4970	4970	4970	0
436	20240108	140100	12464255	4970	4970	4970	4970	0
437	20240108	140000	12464255	4970	4970	4970	4970	0
438	20240108	135900	12464255	4970	4970	4970	4970	0
439	20240108	135800	12464255	4970	4970	4970	4970	0
440	20240108	135700	12464255	4970	4970	4970	4970	0
441	20240108	135600	12464255	4970	4970	4970	4970	0
442	20240108	135500	12464255	4970	4970	4970	4970	0
443	20240108	135400	12464255	4970	4970	4970	4970	0
444	20240108	135300	12464255	4970	4970	4970	4970	0
445	20240108	135200	12464255	4970	4970	4970	4970	0
446	20240108	135100	12464255	4970	4970	4970	4970	0
447	20240108	135000	12464255	4970	4970	4970	4970	0
448	20240108	134900	12464255	4970	4970	4970	4970	0
449	20240108	134800	12464255	4970	4970	4970	4970	0
450	20240108	134700	12464255	4970	4970	4970	4970	0
451	20240108	134600	12464255	4970	4970	4970	4970	0
452	20240108	134500	12464255	4970	4970	4970	4970	0
453	20240108	134400	12464255	4970	4970	4970	4970	0
454	20240108	134300	12464255	4970	4970	4970	4970	0
455	20240108	134200	12464255	4970	4970	4970	4970	0
456	20240108	134100	12464255	4970	4970	4970	4970	0
457	20240108	134000	12464255	4970	4970	4970	4970	0
458	20240108	133900	12464255	4970	4970	4970	4970	0
459	20240108	133800	12464255	4970	4970	4970	4970	0
460	20240108	133700	12464255	4970	4970	4970	4970	0
461	20240108	133600	12464255	4970	4970	4970	4970	0
462	20240108	133500	12464255	4970	4970	4970	4970	0
463	20240108	133400	12464255	4970	4970	4970	4970	0
464	20240108	133300	12464255	4970	4970	4970	4970	0
465	20240108	133200	12464255	4970	4970	4970	4970	0
466	20240108	133100	12464255	4970	4970	4970	4970	0
467	20240108	133000	12464255	4970	4970	4970	4970	0
468	20240108	132900	12464255	4970	4970	4970	4970	0
469	20240108	132800	12464255	4970	4970	4970	4970	0
470	20240108	132700	12464255	4970	4970	4970	4970	1
471	20240108	132600	12459285	4800	4800	4800	4800	0
472	20240108	132500	12459285	4800	4800	4800	4800	0
473	20240108	132400	12459285	4800	4800	4800	4800	0
474	20240108	132300	12459285	4800	4800	4800	4800	0
475	20240108	132200	12459285	4800	4800	4800	4800	0
476	20240108	132100	12459285	4800	4800	4800	4800	0
477	20240108	132000	12459285	4800	4800	4800	4800	0
478	20240108	131900	12459285	4800	4800	4800	4800	0
479	20240108	131800	12459285	4800	4800	4800	4800	0
480	20240108	131700	12459285	4800	4800	4800	4800	0
481	20240108	131600	12459285	4800	4800	4800	4800	0
482	20240108	131500	12459285	4800	4800	4800	4800	0
483	20240108	131400	12459285	4800	4800	4800	4800	500
484	20240108	131300	10059285	4900	4900	4900	4900	0
485	20240108	131200	10059285	4900	4900	4900	4900	0
486	20240108	131100	10059285	4900	4900	4900	4900	0
487	20240108	131000	10059285	4900	4900	4900	4900	0
488	20240108	130900	10059285	4900	4900	4900	4900	0
489	20240108	130800	10059285	4900	4900	4900	4900	0
490	20240108	130700	10059285	4900	4900	4900	4900	0
491	20240108	130600	10059285	4900	4900	4900	4900	0
492	20240108	130500	10059285	4900	4900	4900	4900	0
493	20240108	130400	10059285	4900	4900	4900	4900	0
494	20240108	130300	10059285	4900	4900	4900	4900	0
495	20240108	130200	10059285	4900	4900	4900	4900	0
496	20240108	130100	10059285	4900	4900	4900	4900	0
497	20240108	130000	10059285	4900	4900	4900	4900	0
498	20240108	125900	10059285	4900	4900	4900	4900	0
499	20240108	125800	10059285	4900	4900	4900	4900	0
500	20240108	125700	10059285	4900	4900	4900	4900	0
501	20240108	125600	10059285	4900	4900	4900	4900	0
502	20240108	125500	10059285	4900	4900	4900	4900	0
503	20240108	125400	10059285	4900	4900	4900	4900	0
504	20240108	125300	10059285	4900	4900	4900	4900	0
505	20240108	125200	10059285	4900	4900	4900	4900	0
506	20240108	125100	10059285	4900	4900	4900	4900	0
507	20240108	125000	10059285	4900	4900	4900	4900	0
508	20240108	124900	10059285	4900	4900	4900	4900	0
509	20240108	124800	10059285	4900	4900	4900	4900	0
510	20240108	124700	10059285	4900	4900	4900	4900	0
511	20240108	124600	10059285	4900	4900	4900	4900	60
512	20240108	124500	9765285	4900	4900	4900	4900	0
513	20240108	124400	9765285	4900	4900	4900	4900	0
514	20240108	124300	9765285	4900	4900	4900	4900	0
515	20240108	124200	9765285	4900	4900	4900	4900	0
516	20240108	124100	9765285	4900	4900	4900	4900	0
517	20240108	124000	9765285	4900	4900	4900	4900	1
518	20240108	123900	9760385	4900	4900	4900	4900	0
519	20240108	123800	9760385	4900	4900	4900	4900	0
520	20240108	123700	9760385	4900	4900	4900	4900	0
521	20240108	123600	9760385	4900	4900	4900	4900	0
522	20240108	123500	9760385	4900	4900	4900	4900	0
523	20240108	123400	9760385	4900	4900	4900	4900	0
524	20240108	123300	9760385	4900	4900	4900	4900	0
525	20240108	123200	9760385	4900	4900	4900	4900	0
526	20240108	123100	9760385	4900	4900	4900	4900	0
527	20240108	123000	9760385	4900	4900	4900	4900	0
528	20240108	122900	9760385	4900	4900	4900	4900	0
529	20240108	122800	9760385	4900	4900	4900	4900	0
530	20240108	122700	9760385	4900	4900	4900	4900	0
531	20240108	122600	9760385	4900	4900	4900	4900	0
532	20240108	122500	9760385	4900	4900	4900	4900	0
533	20240108	122400	9760385	4900	4900	4900	4900	0
534	20240108	122300	9760385	4900	4900	4900	4900	0
535	20240108	122200	9760385	4900	4900	4900	4900	0
536	20240108	122100	9760385	4900	4900	4900	4900	0
537	20240108	122000	9760385	4900	4900	4900	4900	0
538	20240108	121900	9760385	4900	4900	4900	4900	0
539	20240108	121800	9760385	4900	4900	4900	4900	0
540	20240108	121700	9760385	4900	4900	4900	4900	0
541	20240108	121600	9760385	4900	4900	4900	4900	0
542	20240108	121500	9760385	4900	4900	4900	4900	0
543	20240108	121400	9760385	4900	4900	4900	4900	0
544	20240108	121300	9760385	4900	4900	4900	4900	0
545	20240108	121200	9760385	4900	4900	4900	4900	0
546	20240108	121100	9760385	4900	4900	4900	4900	0
547	20240108	121000	9760385	4900	4900	4900	4900	0
548	20240108	120900	9760385	4900	4900	4900	4900	0
549	20240108	120800	9760385	4900	4900	4900	4900	0
550	20240108	120700	9760385	4900	4900	4900	4900	0
551	20240108	120600	9760385	4900	4900	4900	4900	0
552	20240108	120500	9760385	4900	4900	4900	4900	0
553	20240108	120400	9760385	4900	4900	4900	4900	0
554	20240108	120300	9760385	4900	4900	4900	4900	0
555	20240108	120200	9760385	4900	4900	4900	4900	1
556	20240108	120100	9755485	4700	4700	4700	4700	0
557	20240108	120000	9755485	4700	4700	4700	4700	0
558	20240108	115900	9755485	4700	4700	4700	4700	0
559	20240108	115800	9755485	4700	4700	4700	4700	0
560	20240108	115700	9755485	4700	4700	4700	4700	20
561	20240108	115600	9661485	4900	4900	4900	4900	0
562	20240108	115500	9661485	4900	4900	4900	4900	0
563	20240108	115400	9661485	4900	4900	4900	4900	0
564	20240108	115300	9661485	4900	4900	4900	4900	0
565	20240108	115200	9661485	4900	4900	4900	4900	0
566	20240108	115100	9661485	4900	4900	4900	4900	0
567	20240108	115000	9661485	4900	4900	4900	4900	0
568	20240108	114900	9661485	4900	4900	4900	4900	0
569	20240108	114800	9661485	4900	4900	4900	4900	0
570	20240108	114700	9661485	4900	4900	4900	4900	0
571	20240108	114600	9661485	4900	4900	4900	4900	0
572	20240108	114500	9661485	4900	4900	4900	4900	0
573	20240108	114400	9661485	4900	4900	4900	4900	0
574	20240108	114300	9661485	4900	4900	4900	4900	0
575	20240108	114200	9661485	4900	4900	4900	4900	0
576	20240108	114100	9661485	4900	4900	4900	4900	0
577	20240108	114000	9661485	4900	4900	4900	4900	0
578	20240108	113900	9661485	4900	4900	4900	4900	0
579	20240108	113800	9661485	4900	4900	4900	4900	0
580	20240108	113700	9661485	4900	4900	4900	4900	0
581	20240108	113600	9661485	4900	4900	4900	4900	0
582	20240108	113500	9661485	4900	4900	4900	4900	0
583	20240108	113400	9661485	4900	4900	4900	4900	0
584	20240108	113300	9661485	4900	4900	4900	4900	0
585	20240108	113200	9661485	4900	4900	4900	4900	0
586	20240108	113100	9661485	4900	4900	4900	4900	0
587	20240108	113000	9661485	4900	4900	4900	4900	0
588	20240108	112900	9661485	4900	4900	4900	4900	0
589	20240108	112800	9661485	4900	4900	4900	4900	0
590	20240108	112700	9661485	4900	4900	4900	4900	0
591	20240108	112600	9661485	4900	4900	4900	4900	0
592	20240108	112500	9661485	4900	4900	4900	4900	0
593	20240108	112400	9661485	4900	4900	4900	4900	0
594	20240108	112300	9661485	4900	4900	4900	4900	0
595	20240108	112200	9661485	4900	4900	4900	4900	0
596	20240108	112100	9661485	4900	4900	4900	4900	0
597	20240108	112000	9661485	4900	4900	4900	4900	0
598	20240108	111900	9661485	4900	4900	4900	4900	0
599	20240108	111800	9661485	4900	4900	4900	4900	0
600	20240108	111700	9661485	4900	4900	4900	4900	0
601	20240108	111600	9661485	4900	4900	4900	4900	0
602	20240108	111500	9661485	4900	4900	4900	4900	0
603	20240108	111400	9661485	4900	4900	4900	4900	0
604	20240108	111300	9661485	4900	4900	4900	4900	0
605	20240108	111200	9661485	4900	4900	4900	4900	0
606	20240108	111100	9661485	4900	4900	4900	4900	0
607	20240108	111000	9661485	4900	4900	4900	4900	0
608	20240108	110900	9661485	4900	4900	4900	4900	0
609	20240108	110800	9661485	4900	4900	4900	4900	0
610	20240108	110700	9661485	4900	4900	4900	4900	0
611	20240108	110600	9661485	4900	4900	4900	4900	0
612	20240108	110500	9661485	4900	4900	4900	4900	0
613	20240108	110400	9661485	4900	4900	4900	4900	0
614	20240108	110300	9661485	4900	4900	4900	4900	0
615	20240108	110200	9661485	4900	4900	4900	4900	0
616	20240108	110100	9661485	4900	4900	4900	4900	0
617	20240108	110000	9661485	4900	4900	4900	4900	0
618	20240108	105900	9661485	4900	4900	4900	4900	0
619	20240108	105800	9661485	4900	4900	4900	4900	0
620	20240108	105700	9661485	4900	4900	4900	4900	0
621	20240108	105600	9661485	4900	4900	4900	4900	0
622	20240108	105500	9661485	4900	4900	4900	4900	0
623	20240108	105400	9661485	4900	4900	4900	4900	0
624	20240108	105300	9661485	4900	4900	4900	4900	0
625	20240108	105200	9661485	4900	4900	4900	4900	0
626	20240108	105100	9661485	4900	4900	4900	4900	0
627	20240108	105000	9661485	4900	4900	4900	4900	0
628	20240108	104900	9661485	4900	4900	4900	4900	0
629	20240108	104800	9661485	4900	4900	4900	4900	0
630	20240108	104700	9661485	4900	4900	4900	4900	0
631	20240108	104600	9661485	4900	4900	4900	4900	0
632	20240108	104500	9661485	4900	4900	4900	4900	0
633	20240108	104400	9661485	4900	4900	4900	4900	0
634	20240108	104300	9661485	4900	4900	4900	4900	0
635	20240108	104200	9661485	4900	4900	4900	4900	0
636	20240108	104100	9661485	4900	4900	4900	4900	0
637	20240108	104000	9661485	4900	4900	4900	4900	0
638	20240108	103900	9661485	4900	4900	4900	4900	0
639	20240108	103800	9661485	4900	4900	4900	4900	0
640	20240108	103700	9661485	4900	4900	4900	4900	0
641	20240108	103600	9661485	4900	4900	4900	4900	0
642	20240108	103500	9661485	4900	4900	4900	4900	0
643	20240108	103400	9661485	4900	4900	4900	4900	0
644	20240108	103300	9661485	4900	4900	4900	4900	0
645	20240108	103200	9661485	4900	4900	4900	4900	0
646	20240108	103100	9661485	4900	4900	4900	4900	0
647	20240108	103000	9661485	4900	4900	4900	4900	0
648	20240108	102900	9661485	4900	4900	4900	4900	0
649	20240108	102800	9661485	4900	4900	4900	4900	0
650	20240108	102700	9661485	4900	4900	4900	4900	0
651	20240108	102600	9661485	4900	4900	4900	4900	0
652	20240108	102500	9661485	4900	4900	4900	4900	0
653	20240108	102400	9661485	4900	4900	4900	4900	0
654	20240108	102300	9661485	4900	4900	4900	4900	0
655	20240108	102200	9661485	4900	4900	4900	4900	0
656	20240108	102100	9661485	4900	4900	4900	4900	0
657	20240108	102000	9661485	4900	4900	4900	4900	0
658	20240108	101900	9661485	4900	4900	4900	4900	0
659	20240108	101800	9661485	4900	4900	4900	4900	0
660	20240108	101700	9661485	4900	4900	4900	4900	0
661	20240108	101600	9661485	4900	4900	4900	4900	0
662	20240108	101500	9661485	4900	4900	4900	4900	0
663	20240108	101400	9661485	4900	4900	4900	4900	0
664	20240108	101300	9661485	4900	4900	4900	4900	0
665	20240108	101200	9661485	4900	4900	4900	4900	0
666	20240108	101100	9661485	4900	4900	4900	4900	0
667	20240108	101000	9661485	4900	4900	4900	4900	0
668	20240108	100900	9661485	4900	4900	4900	4900	0
669	20240108	100800	9661485	4900	4900	4900	4900	0
670	20240108	100700	9661485	4900	4900	4900	4900	0
671	20240108	100600	9661485	4900	4900	4900	4900	0
672	20240108	100500	9661485	4900	4900	4900	4900	0
673	20240108	100400	9661485	4900	4900	4900	4900	0
674	20240108	100300	9661485	4900	4900	4900	4900	0
675	20240108	100200	9661485	4900	4900	4900	4900	0
676	20240108	100100	9661485	4900	4900	4900	4900	1
677	20240108	100000	9656585	4700	4700	4700	4700	5
678	20240108	095900	9633085	4700	4780	4780	4700	2045
679	20240108	095800	19350	4775	4775	4775	4775	0
680	20240108	095700	19350	4775	4775	4775	4775	0
681	20240108	095600	19350	4775	4775	4775	4775	0
682	20240108	095500	19350	4775	4775	4775	4775	0
683	20240108	095400	19350	4775	4775	4775	4775	0
684	20240108	095300	19350	4775	4775	4775	4775	0
685	20240108	095200	19350	4775	4775	4775	4775	0
686	20240108	095100	19350	4775	4775	4775	4775	0
687	20240108	095000	19350	4775	4775	4775	4775	0
688	20240108	094900	19350	4775	4775	4775	4775	0
689	20240108	094800	19350	4775	4775	4775	4775	0
690	20240108	094700	19350	4775	4775	4775	4775	0
691	20240108	094600	19350	4775	4775	4775	4775	0
692	20240108	094500	19350	4775	4775	4775	4775	0
693	20240108	094400	19350	4775	4775	4775	4775	0
694	20240108	094300	19350	4775	4775	4775	4775	0
695	20240108	094200	19350	4775	4775	4775	4775	0
696	20240108	094100	19350	4775	4775	4775	4775	0
697	20240108	094000	19350	4775	4775	4775	4775	0
698	20240108	093900	19350	4775	4775	4775	4775	0
699	20240108	093800	19350	4775	4775	4775	4775	2
700	20240108	093700	9800	4900	4900	4900	4900	0
701	20240108	093600	9800	4900	4900	4900	4900	0
702	20240108	093500	9800	4900	4900	4900	4900	0
703	20240108	093400	9800	4900	4900	4900	4900	0
704	20240108	093300	9800	4900	4900	4900	4900	0
705	20240108	093200	9800	4900	4900	4900	4900	0
706	20240108	093100	9800	4900	4900	4900	4900	0
707	20240108	093000	9800	4900	4900	4900	4900	0
708	20240108	092900	9800	4900	4900	4900	4900	0
709	20240108	092800	9800	4900	4900	4900	4900	0
710	20240108	092700	9800	4900	4900	4900	4900	0
711	20240108	092600	9800	4900	4900	4900	4900	0
712	20240108	092500	9800	4900	4900	4900	4900	0
713	20240108	092400	9800	4900	4900	4900	4900	0
714	20240108	092300	9800	4900	4900	4900	4900	0
715	20240108	092200	9800	4900	4900	4900	4900	0
716	20240108	092100	9800	4900	4900	4900	4900	0
717	20240108	092000	9800	4900	4900	4900	4900	0
718	20240108	091900	9800	4900	4900	4900	4900	0
719	20240108	091800	9800	4900	4900	4900	4900	0
720	20240108	091700	9800	4900	4900	4900	4900	0
721	20240108	091600	9800	4900	4900	4900	4900	0
722	20240108	091500	9800	4900	4900	4900	4900	2
723	20240108	091400	0	4810	4810	4810	4810	0
724	20240108	091300	0	4810	4810	4810	4810	0
725	20240108	091200	0	4810	4810	4810	4810	0
726	20240108	091100	0	4810	4810	4810	4810	0
727	20240108	091000	0	4810	4810	4810	4810	0
728	20240108	090900	0	4810	4810	4810	4810	0
729	20240108	090800	0	4810	4810	4810	4810	0
730	20240108	090700	0	4810	4810	4810	4810	0
731	20240108	090600	0	4810	4810	4810	4810	0
732	20240108	090500	0	4810	4810	4810	4810	0
733	20240108	090400	0	4810	4810	4810	4810	0
734	20240108	090300	0	4810	4810	4810	4810	0
735	20240108	090200	0	4810	4810	4810	4810	0
736	20240108	090100	0	4810	4810	4810	4810	0
737	20240108	090000	0	4810	4810	4810	4810	0