KissMeData/283100/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	210200	9211179	1985	1985	1985	1985	123
3	20240118	210100	9211179	1985	1985	1985	1985	0
4	20240118	210000	9211179	1985	1985	1985	1985	0
5	20240118	205900	9211179	1985	1985	1985	1985	0
6	20240118	205800	9211179	1985	1985	1985	1985	0
7	20240118	205700	9211179	1985	1985	1985	1985	0
8	20240118	205600	9211179	1985	1985	1985	1985	0
9	20240118	205500	9211179	1985	1985	1985	1985	0
10	20240118	205400	9211179	1985	1985	1985	1985	0
11	20240118	205300	9211179	1985	1985	1985	1985	0
12	20240118	205200	9211179	1985	1985	1985	1985	0
13	20240118	205100	9211179	1985	1985	1985	1985	0
14	20240118	205000	9211179	1985	1985	1985	1985	0
15	20240118	204900	9211179	1985	1985	1985	1985	0
16	20240118	204800	9211179	1985	1985	1985	1985	0
17	20240118	204700	9211179	1985	1985	1985	1985	0
18	20240118	204600	9211179	1985	1985	1985	1985	0
19	20240118	204500	9211179	1985	1985	1985	1985	0
20	20240118	204400	9211179	1985	1985	1985	1985	0
21	20240118	204300	9211179	1985	1985	1985	1985	0
22	20240118	204200	9211179	1985	1985	1985	1985	0
23	20240118	204100	9211179	1985	1985	1985	1985	0
24	20240118	204000	9211179	1985	1985	1985	1985	0
25	20240118	203900	9211179	1985	1985	1985	1985	0
26	20240118	203800	9211179	1985	1985	1985	1985	0
27	20240118	203700	9211179	1985	1985	1985	1985	0
28	20240118	203600	9211179	1985	1985	1985	1985	0
29	20240118	203500	9211179	1985	1985	1985	1985	0
30	20240118	203400	9211179	1985	1985	1985	1985	0
31	20240118	203300	9211179	1985	1985	1985	1985	0
32	20240118	203200	9211179	1985	1985	1985	1985	123
33	20240118	203100	9211179	1985	1985	1985	1985	0
34	20240118	203000	9211179	1985	1985	1985	1985	0
35	20240118	202900	9211179	1985	1985	1985	1985	0
36	20240118	202800	9211179	1985	1985	1985	1985	0
37	20240118	202700	9211179	1985	1985	1985	1985	0
38	20240118	202600	9211179	1985	1985	1985	1985	0
39	20240118	202500	9211179	1985	1985	1985	1985	0
40	20240118	202400	9211179	1985	1985	1985	1985	0
41	20240118	202300	9211179	1985	1985	1985	1985	0
42	20240118	202200	9211179	1985	1985	1985	1985	0
43	20240118	202100	9211179	1985	1985	1985	1985	0
44	20240118	202000	9211179	1985	1985	1985	1985	0
45	20240118	201900	9211179	1985	1985	1985	1985	0
46	20240118	201800	9211179	1985	1985	1985	1985	0
47	20240118	201700	9211179	1985	1985	1985	1985	0
48	20240118	201600	9211179	1985	1985	1985	1985	0
49	20240118	201500	9211179	1985	1985	1985	1985	0
50	20240118	201400	9211179	1985	1985	1985	1985	0
51	20240118	201300	9211179	1985	1985	1985	1985	0
52	20240118	201200	9211179	1985	1985	1985	1985	0
53	20240118	201100	9211179	1985	1985	1985	1985	0
54	20240118	201000	9211179	1985	1985	1985	1985	0
55	20240118	200900	9211179	1985	1985	1985	1985	0
56	20240118	200800	9211179	1985	1985	1985	1985	0
57	20240118	200700	9211179	1985	1985	1985	1985	0
58	20240118	200600	9211179	1985	1985	1985	1985	0
59	20240118	200500	9211179	1985	1985	1985	1985	0
60	20240118	200400	9211179	1985	1985	1985	1985	0
61	20240118	200300	9211179	1985	1985	1985	1985	0
62	20240118	200200	9211179	1985	1985	1985	1985	123
63	20240118	200100	9211179	1985	1985	1985	1985	0
64	20240118	200000	9211179	1985	1985	1985	1985	0
65	20240118	195900	9211179	1985	1985	1985	1985	0
66	20240118	195800	9211179	1985	1985	1985	1985	0
67	20240118	195700	9211179	1985	1985	1985	1985	0
68	20240118	195600	9211179	1985	1985	1985	1985	0
69	20240118	195500	9211179	1985	1985	1985	1985	0
70	20240118	195400	9211179	1985	1985	1985	1985	0
71	20240118	195300	9211179	1985	1985	1985	1985	0
72	20240118	195200	9211179	1985	1985	1985	1985	0
73	20240118	195100	9211179	1985	1985	1985	1985	0
74	20240118	195000	9211179	1985	1985	1985	1985	0
75	20240118	194900	9211179	1985	1985	1985	1985	0
76	20240118	194800	9211179	1985	1985	1985	1985	0
77	20240118	194700	9211179	1985	1985	1985	1985	0
78	20240118	194600	9211179	1985	1985	1985	1985	0
79	20240118	194500	9211179	1985	1985	1985	1985	0
80	20240118	194400	9211179	1985	1985	1985	1985	0
81	20240118	194300	9211179	1985	1985	1985	1985	0
82	20240118	194200	9211179	1985	1985	1985	1985	0
83	20240118	194100	9211179	1985	1985	1985	1985	0
84	20240118	194000	9211179	1985	1985	1985	1985	0
85	20240118	193900	9211179	1985	1985	1985	1985	0
86	20240118	193800	9211179	1985	1985	1985	1985	0
87	20240118	193700	9211179	1985	1985	1985	1985	0
88	20240118	193600	9211179	1985	1985	1985	1985	0
89	20240118	193500	9211179	1985	1985	1985	1985	0
90	20240118	193400	9211179	1985	1985	1985	1985	0
91	20240118	193300	9211179	1985	1985	1985	1985	0
92	20240118	193200	9211179	1985	1985	1985	1985	123
93	20240118	193100	9211179	1985	1985	1985	1985	0
94	20240118	193000	9211179	1985	1985	1985	1985	0
95	20240118	192900	9211179	1985	1985	1985	1985	0
96	20240118	192800	9211179	1985	1985	1985	1985	0
97	20240118	192700	9211179	1985	1985	1985	1985	0
98	20240118	192600	9211179	1985	1985	1985	1985	0
99	20240118	192500	9211179	1985	1985	1985	1985	0
100	20240118	192400	9211179	1985	1985	1985	1985	0
101	20240118	192300	9211179	1985	1985	1985	1985	0
102	20240118	192200	9211179	1985	1985	1985	1985	0
103	20240118	192100	9211179	1985	1985	1985	1985	0
104	20240118	192000	9211179	1985	1985	1985	1985	0
105	20240118	191900	9211179	1985	1985	1985	1985	0
106	20240118	191800	9211179	1985	1985	1985	1985	0
107	20240118	191700	9211179	1985	1985	1985	1985	0
108	20240118	191600	9211179	1985	1985	1985	1985	0
109	20240118	191500	9211179	1985	1985	1985	1985	0
110	20240118	191400	9211179	1985	1985	1985	1985	0
111	20240118	191300	9211179	1985	1985	1985	1985	0
112	20240118	191200	9211179	1985	1985	1985	1985	0
113	20240118	191100	9211179	1985	1985	1985	1985	0
114	20240118	191000	9211179	1985	1985	1985	1985	0
115	20240118	190900	9211179	1985	1985	1985	1985	0
116	20240118	190800	9211179	1985	1985	1985	1985	0
117	20240118	190700	9211179	1985	1985	1985	1985	0
118	20240118	190600	9211179	1985	1985	1985	1985	0
119	20240118	190500	9211179	1985	1985	1985	1985	0
120	20240118	190400	9211179	1985	1985	1985	1985	0
121	20240118	190300	9211179	1985	1985	1985	1985	0
122	20240118	190200	9211179	1985	1985	1985	1985	123
123	20240118	190100	9211179	1985	1985	1985	1985	0
124	20240118	190000	9211179	1985	1985	1985	1985	0
125	20240118	185900	9211179	1985	1985	1985	1985	0
126	20240118	185800	9211179	1985	1985	1985	1985	0
127	20240118	185700	9211179	1985	1985	1985	1985	0
128	20240118	185600	9211179	1985	1985	1985	1985	0
129	20240118	185500	9211179	1985	1985	1985	1985	0
130	20240118	185400	9211179	1985	1985	1985	1985	0
131	20240118	185300	9211179	1985	1985	1985	1985	0
132	20240118	185200	9211179	1985	1985	1985	1985	0
133	20240118	185100	9211179	1985	1985	1985	1985	0
134	20240118	185000	9211179	1985	1985	1985	1985	0
135	20240118	184900	9211179	1985	1985	1985	1985	0
136	20240118	184800	9211179	1985	1985	1985	1985	0
137	20240118	184700	9211179	1985	1985	1985	1985	0
138	20240118	184600	9211179	1985	1985	1985	1985	0
139	20240118	184500	9211179	1985	1985	1985	1985	0
140	20240118	184400	9211179	1985	1985	1985	1985	0
141	20240118	184300	9211179	1985	1985	1985	1985	0
142	20240118	184200	9211179	1985	1985	1985	1985	0
143	20240118	184100	9211179	1985	1985	1985	1985	0
144	20240118	184000	9211179	1985	1985	1985	1985	0
145	20240118	183900	9211179	1985	1985	1985	1985	0
146	20240118	183800	9211179	1985	1985	1985	1985	0
147	20240118	183700	9211179	1985	1985	1985	1985	0
148	20240118	183600	9211179	1985	1985	1985	1985	0
149	20240118	183500	9211179	1985	1985	1985	1985	0
150	20240118	183400	9211179	1985	1985	1985	1985	0
151	20240118	183300	9211179	1985	1985	1985	1985	0
152	20240118	183200	9211179	1985	1985	1985	1985	123
153	20240118	183100	9211179	1985	1985	1985	1985	0
154	20240118	183000	9211179	1985	1985	1985	1985	0
155	20240118	182900	9211179	1985	1985	1985	1985	0
156	20240118	182800	9211179	1985	1985	1985	1985	0
157	20240118	182700	9211179	1985	1985	1985	1985	0
158	20240118	182600	9211179	1985	1985	1985	1985	0
159	20240118	182500	9211179	1985	1985	1985	1985	0
160	20240118	182400	9211179	1985	1985	1985	1985	0
161	20240118	182300	9211179	1985	1985	1985	1985	0
162	20240118	182200	9211179	1985	1985	1985	1985	0
163	20240118	182100	9211179	1985	1985	1985	1985	0
164	20240118	182000	9211179	1985	1985	1985	1985	0
165	20240118	181900	9211179	1985	1985	1985	1985	0
166	20240118	181800	9211179	1985	1985	1985	1985	0
167	20240118	181700	9211179	1985	1985	1985	1985	0
168	20240118	181600	9211179	1985	1985	1985	1985	0
169	20240118	181500	9211179	1985	1985	1985	1985	0
170	20240118	181400	9211179	1985	1985	1985	1985	0
171	20240118	181300	9211179	1985	1985	1985	1985	0
172	20240118	181200	9211179	1985	1985	1985	1985	0
173	20240118	181100	9211179	1985	1985	1985	1985	0
174	20240118	181000	9211179	1985	1985	1985	1985	0
175	20240118	180900	9211179	1985	1985	1985	1985	0
176	20240118	180800	9211179	1985	1985	1985	1985	0
177	20240118	180700	9211179	1985	1985	1985	1985	0
178	20240118	180600	9211179	1985	1985	1985	1985	0
179	20240118	180500	9211179	1985	1985	1985	1985	0
180	20240118	180400	9211179	1985	1985	1985	1985	0
181	20240118	180300	9211179	1985	1985	1985	1985	0
182	20240118	180200	9211179	1985	1985	1985	1985	123
183	20240118	180100	9211179	1985	1985	1985	1985	0
184	20240118	180000	9211179	1985	1985	1985	1985	0
185	20240118	175900	9211179	1985	1985	1985	1985	0
186	20240118	175800	9211179	1985	1985	1985	1985	0
187	20240118	175700	9211179	1985	1985	1985	1985	0
188	20240118	175600	9211179	1985	1985	1985	1985	0
189	20240118	175500	9211179	1985	1985	1985	1985	0
190	20240118	175400	9211179	1985	1985	1985	1985	0
191	20240118	175300	9211179	1985	1985	1985	1985	0
192	20240118	175200	9211179	1985	1985	1985	1985	0
193	20240118	175100	9211179	1985	1985	1985	1985	0
194	20240118	175000	9211179	1985	1985	1985	1985	0
195	20240118	174900	9211179	1985	1985	1985	1985	0
196	20240118	174800	9211179	1985	1985	1985	1985	0
197	20240118	174700	9211179	1985	1985	1985	1985	0
198	20240118	174600	9211179	1985	1985	1985	1985	0
199	20240118	174500	9211179	1985	1985	1985	1985	0
200	20240118	174400	9211179	1985	1985	1985	1985	0
201	20240118	174300	9211179	1985	1985	1985	1985	0
202	20240118	174200	9211179	1985	1985	1985	1985	0
203	20240118	174100	9211179	1985	1985	1985	1985	0
204	20240118	174000	9211179	1985	1985	1985	1985	0
205	20240118	173900	9211179	1985	1985	1985	1985	0
206	20240118	173800	9211179	1985	1985	1985	1985	0
207	20240118	173700	9211179	1985	1985	1985	1985	0
208	20240118	173600	9211179	1985	1985	1985	1985	0
209	20240118	173500	9211179	1985	1985	1985	1985	0
210	20240118	173400	9211179	1985	1985	1985	1985	0
211	20240118	173300	9211179	1985	1985	1985	1985	0
212	20240118	173200	9211179	1985	1985	1985	1985	123
213	20240118	173100	9211179	1985	1985	1985	1985	0
214	20240118	173000	9211179	1985	1985	1985	1985	0
215	20240118	172900	9211179	1985	1985	1985	1985	0
216	20240118	172800	9211179	1985	1985	1985	1985	0
217	20240118	172700	9211179	1985	1985	1985	1985	0
218	20240118	172600	9211179	1985	1985	1985	1985	0
219	20240118	172500	9211179	1985	1985	1985	1985	0
220	20240118	172400	9211179	1985	1985	1985	1985	0
221	20240118	172300	9211179	1985	1985	1985	1985	0
222	20240118	172200	9211179	1985	1985	1985	1985	0
223	20240118	172100	9211179	1985	1985	1985	1985	0
224	20240118	172000	9211179	1985	1985	1985	1985	0
225	20240118	171900	9211179	1985	1985	1985	1985	0
226	20240118	171800	9211179	1985	1985	1985	1985	0
227	20240118	171700	9211179	1985	1985	1985	1985	0
228	20240118	171600	9211179	1985	1985	1985	1985	0
229	20240118	171500	9211179	1985	1985	1985	1985	0
230	20240118	171400	9211179	1985	1985	1985	1985	0
231	20240118	171300	9211179	1985	1985	1985	1985	0
232	20240118	171200	9211179	1985	1985	1985	1985	0
233	20240118	171100	9211179	1985	1985	1985	1985	0
234	20240118	171000	9211179	1985	1985	1985	1985	0
235	20240118	170900	9211179	1985	1985	1985	1985	0
236	20240118	170800	9211179	1985	1985	1985	1985	0
237	20240118	170700	9211179	1985	1985	1985	1985	0
238	20240118	170600	9211179	1985	1985	1985	1985	0
239	20240118	170500	9211179	1985	1985	1985	1985	0
240	20240118	170400	9211179	1985	1985	1985	1985	0
241	20240118	170300	9211179	1985	1985	1985	1985	0
242	20240118	170200	9211179	1985	1985	1985	1985	123
243	20240118	170100	9211179	1985	1985	1985	1985	0
244	20240118	170000	9211179	1985	1985	1985	1985	0
245	20240118	165900	9211179	1985	1985	1985	1985	0
246	20240118	165800	9211179	1985	1985	1985	1985	0
247	20240118	165700	9211179	1985	1985	1985	1985	0
248	20240118	165600	9211179	1985	1985	1985	1985	0
249	20240118	165500	9211179	1985	1985	1985	1985	0
250	20240118	165400	9211179	1985	1985	1985	1985	0
251	20240118	165300	9211179	1985	1985	1985	1985	0
252	20240118	165200	9211179	1985	1985	1985	1985	0
253	20240118	165100	9211179	1985	1985	1985	1985	0
254	20240118	165000	9211179	1985	1985	1985	1985	0
255	20240118	164900	9211179	1985	1985	1985	1985	0
256	20240118	164800	9211179	1985	1985	1985	1985	0
257	20240118	164700	9211179	1985	1985	1985	1985	0
258	20240118	164600	9211179	1985	1985	1985	1985	0
259	20240118	164500	9211179	1985	1985	1985	1985	0
260	20240118	164400	9211179	1985	1985	1985	1985	0
261	20240118	164300	9211179	1985	1985	1985	1985	0
262	20240118	164200	9211179	1985	1985	1985	1985	0
263	20240118	164100	9211179	1985	1985	1985	1985	0
264	20240118	164000	9211179	1985	1985	1985	1985	0
265	20240118	163900	9211179	1985	1985	1985	1985	0
266	20240118	163800	9211179	1985	1985	1985	1985	0
267	20240118	163700	9211179	1985	1985	1985	1985	0
268	20240118	163600	9211179	1985	1985	1985	1985	0
269	20240118	163500	9211179	1985	1985	1985	1985	0
270	20240118	163400	9211179	1985	1985	1985	1985	0
271	20240118	163300	9211179	1985	1985	1985	1985	0
272	20240118	163200	9211179	1985	1985	1985	1985	123
273	20240118	163100	9211179	1985	1985	1985	1985	0
274	20240118	163000	9211179	1985	1985	1985	1985	0
275	20240118	162900	9211179	1985	1985	1985	1985	0
276	20240118	162800	9211179	1985	1985	1985	1985	0
277	20240118	162700	9211179	1985	1985	1985	1985	0
278	20240118	162600	9211179	1985	1985	1985	1985	0
279	20240118	162500	9211179	1985	1985	1985	1985	0
280	20240118	162400	9211179	1985	1985	1985	1985	0
281	20240118	162300	9211179	1985	1985	1985	1985	0
282	20240118	162200	9211179	1985	1985	1985	1985	0
283	20240118	162100	9211179	1985	1985	1985	1985	0
284	20240118	162000	9211179	1985	1985	1985	1985	0
285	20240118	161900	9211179	1985	1985	1985	1985	0
286	20240118	161800	9211179	1985	1985	1985	1985	0
287	20240118	161700	9211179	1985	1985	1985	1985	0
288	20240118	161600	9211179	1985	1985	1985	1985	0
289	20240118	161500	9211179	1985	1985	1985	1985	0
290	20240118	161400	9211179	1985	1985	1985	1985	0
291	20240118	161300	9211179	1985	1985	1985	1985	0
292	20240118	161200	9211179	1985	1985	1985	1985	0
293	20240118	161100	9211179	1985	1985	1985	1985	0
294	20240118	161000	9211179	1985	1985	1985	1985	0
295	20240118	160900	9211179	1985	1985	1985	1985	0
296	20240118	160800	9211179	1985	1985	1985	1985	0
297	20240118	160700	9211179	1985	1985	1985	1985	0
298	20240118	160600	9211179	1985	1985	1985	1985	0
299	20240118	160500	9211179	1985	1985	1985	1985	0
300	20240118	160400	9211179	1985	1985	1985	1985	0
301	20240118	160300	9211179	1985	1985	1985	1985	0
302	20240118	160200	9211179	1985	1985	1985	1985	123
303	20240118	160100	9211179	1985	1985	1985	1985	0
304	20240118	160000	9211179	1985	1985	1985	1985	0
305	20240118	155900	9211179	1985	1985	1985	1985	0
306	20240118	155800	9211179	1985	1985	1985	1985	0
307	20240118	155700	9211179	1985	1985	1985	1985	0
308	20240118	155600	9211179	1985	1985	1985	1985	0
309	20240118	155500	9211179	1985	1985	1985	1985	0
310	20240118	155400	9211179	1985	1985	1985	1985	0
311	20240118	155300	9211179	1985	1985	1985	1985	0
312	20240118	155200	9211179	1985	1985	1985	1985	0
313	20240118	155100	9211179	1985	1985	1985	1985	0
314	20240118	155000	9211179	1985	1985	1985	1985	0
315	20240118	154900	9211179	1985	1985	1985	1985	0
316	20240118	154800	9211179	1985	1985	1985	1985	0
317	20240118	154700	9211179	1985	1985	1985	1985	0
318	20240118	154600	9211179	1985	1985	1985	1985	0
319	20240118	154500	9211179	1985	1985	1985	1985	0
320	20240118	154400	9211179	1985	1985	1985	1985	0
321	20240118	154300	9211179	1985	1985	1985	1985	0
322	20240118	154200	9211179	1985	1985	1985	1985	0
323	20240118	154100	9211179	1985	1985	1985	1985	0
324	20240118	154000	9211179	1985	1985	1985	1985	0
325	20240118	153900	9211179	1985	1985	1985	1985	0
326	20240118	153800	9211179	1985	1985	1985	1985	0
327	20240118	153700	9211179	1985	1985	1985	1985	0
328	20240118	153600	9211179	1985	1985	1985	1985	0
329	20240118	153500	9211179	1985	1985	1985	1985	0
330	20240118	153400	9211179	1985	1985	1985	1985	0
331	20240118	153300	9211179	1985	1985	1985	1985	0
332	20240118	153200	9211179	1985	1985	1985	1985	123
333	20240118	153100	9211179	1985	1985	1985	1985	0
334	20240118	153000	9211179	1985	1985	1985	1985	123
335	20240118	152900	8967024	1986	1986	1986	1986	0
336	20240118	152800	8967024	1986	1986	1986	1986	0
337	20240118	152700	8967024	1986	1986	1986	1986	0
338	20240118	152600	8967024	1986	1986	1986	1986	0
339	20240118	152500	8967024	1986	1986	1986	1986	0
340	20240118	152400	8967024	1986	1986	1986	1986	0
341	20240118	152300	8967024	1986	1986	1986	1986	0
342	20240118	152200	8967024	1986	1986	1986	1986	0
343	20240118	152100	8967024	1986	1986	1986	1986	0
344	20240118	152000	8967024	1986	1986	1986	1986	0
345	20240118	151900	8967024	1986	1986	1986	1986	1
346	20240118	151800	8965038	1910	1910	1910	1910	0
347	20240118	151700	8965038	1910	1910	1910	1910	0
348	20240118	151600	8965038	1910	1910	1910	1910	0
349	20240118	151500	8965038	1910	1910	1910	1910	0
350	20240118	151400	8965038	1910	1910	1910	1910	0
351	20240118	151300	8965038	1910	1910	1910	1910	0
352	20240118	151200	8965038	1910	1910	1910	1910	0
353	20240118	151100	8965038	1910	1910	1910	1910	0
354	20240118	151000	8965038	1910	1910	1910	1910	0
355	20240118	150900	8965038	1910	1910	1910	1910	0
356	20240118	150800	8965038	1910	1910	1910	1910	0
357	20240118	150700	8965038	1910	1910	1910	1910	1
358	20240118	150600	8963128	1986	1986	1986	1986	0
359	20240118	150500	8963128	1986	1986	1986	1986	0
360	20240118	150400	8963128	1986	1986	1986	1986	1
361	20240118	150300	8961142	1910	1910	1910	1910	0
362	20240118	150200	8961142	1910	1910	1910	1910	0
363	20240118	150100	8961142	1910	1910	1910	1910	0
364	20240118	150000	8961142	1910	1910	1910	1910	0
365	20240118	145900	8961142	1910	1910	1910	1910	0
366	20240118	145800	8961142	1910	1910	1910	1910	0
367	20240118	145700	8961142	1910	1910	1910	1910	0
368	20240118	145600	8961142	1910	1910	1910	1910	0
369	20240118	145500	8961142	1910	1910	1910	1910	0
370	20240118	145400	8961142	1910	1910	1910	1910	0
371	20240118	145300	8961142	1910	1910	1910	1910	0
372	20240118	145200	8961142	1910	1910	1910	1910	0
373	20240118	145100	8961142	1910	1910	1910	1910	0
374	20240118	145000	8961142	1910	1910	1910	1910	0
375	20240118	144900	8961142	1910	1910	1910	1910	0
376	20240118	144800	8961142	1910	1910	1910	1910	0
377	20240118	144700	8961142	1910	1910	1910	1910	0
378	20240118	144600	8961142	1910	1910	1910	1910	0
379	20240118	144500	8961142	1910	1910	1910	1910	0
380	20240118	144400	8961142	1910	1910	1910	1910	0
381	20240118	144300	8961142	1910	1910	1910	1910	0
382	20240118	144200	8961142	1910	1910	1910	1910	0
383	20240118	144100	8961142	1910	1910	1986	1910	3
384	20240118	144000	8955336	1986	1986	1986	1986	1
385	20240118	143900	8953350	1910	1910	1910	1910	0
386	20240118	143800	8953350	1910	1910	1910	1910	1
387	20240118	143700	8951440	1986	1986	1986	1986	0
388	20240118	143600	8951440	1986	1986	1986	1986	0
389	20240118	143500	8951440	1986	1986	1986	1986	0
390	20240118	143400	8951440	1986	1986	1986	1986	0
391	20240118	143300	8951440	1986	1986	1986	1986	1
392	20240118	143200	8949454	1910	1910	1910	1910	1
393	20240118	143100	8947544	1988	1988	1988	1988	0
394	20240118	143000	8947544	1988	1988	1988	1988	0
395	20240118	142900	8947544	1988	1988	1988	1988	0
396	20240118	142800	8947544	1988	1988	1988	1988	0
397	20240118	142700	8947544	1988	1988	1988	1988	0
398	20240118	142600	8947544	1988	1988	1988	1988	0
399	20240118	142500	8947544	1988	1988	1988	1988	0
400	20240118	142400	8947544	1988	1988	1988	1988	0
401	20240118	142300	8947544	1988	1988	1988	1988	0
402	20240118	142200	8947544	1988	1988	1988	1988	0
403	20240118	142100	8947544	1988	1988	1988	1988	0
404	20240118	142000	8947544	1988	1988	1988	1988	0
405	20240118	141900	8947544	1988	1988	1988	1988	0
406	20240118	141800	8947544	1988	1988	1988	1988	0
407	20240118	141700	8947544	1988	1988	1988	1988	0
408	20240118	141600	8947544	1988	1988	1988	1988	0
409	20240118	141500	8947544	1988	1988	1988	1988	0
410	20240118	141400	8947544	1988	1988	1988	1988	0
411	20240118	141300	8947544	1988	1988	1988	1988	0
412	20240118	141200	8947544	1988	1988	1988	1988	0
413	20240118	141100	8947544	1988	1988	1988	1988	0
414	20240118	141000	8947544	1988	1988	1988	1988	0
415	20240118	140900	8947544	1988	1988	1988	1988	0
416	20240118	140800	8947544	1988	1988	1988	1988	0
417	20240118	140700	8947544	1988	1988	1988	1988	0
418	20240118	140600	8947544	1988	1988	1988	1988	0
419	20240118	140500	8947544	1988	1988	1988	1988	1
420	20240118	140400	8945556	1910	1910	1910	1910	0
421	20240118	140300	8945556	1910	1910	1910	1910	500
422	20240118	140200	7990556	1900	1936	1936	1900	3000
423	20240118	140100	2201350	2020	2020	2020	2020	0
424	20240118	140000	2201350	2020	2020	2020	2020	0
425	20240118	135900	2201350	2020	2020	2020	2020	0
426	20240118	135800	2201350	2020	2020	2020	2020	0
427	20240118	135700	2201350	2020	2020	2020	2020	0
428	20240118	135600	2201350	2020	2020	2020	2020	0
429	20240118	135500	2201350	2020	2020	2020	2020	0
430	20240118	135400	2201350	2020	2020	2020	2020	0
431	20240118	135300	2201350	2020	2020	2020	2020	0
432	20240118	135200	2201350	2020	2020	2020	2020	0
433	20240118	135100	2201350	2020	2020	2020	2020	0
434	20240118	135000	2201350	2020	2020	2020	2020	0
435	20240118	134900	2201350	2020	2020	2020	2020	0
436	20240118	134800	2201350	2020	2020	2020	2020	0
437	20240118	134700	2201350	2020	2020	2020	2020	0
438	20240118	134600	2201350	2020	2020	2020	2020	0
439	20240118	134500	2201350	2020	2020	2020	2020	0
440	20240118	134400	2201350	2020	2020	2020	2020	0
441	20240118	134300	2201350	2020	2020	2020	2020	0
442	20240118	134200	2201350	2020	2020	2020	2020	0
443	20240118	134100	2201350	2020	2020	2020	2020	0
444	20240118	134000	2201350	2020	2020	2020	2020	0
445	20240118	133900	2201350	2020	2020	2020	2020	0
446	20240118	133800	2201350	2020	2020	2020	2020	0
447	20240118	133700	2201350	2020	2020	2020	2020	0
448	20240118	133600	2201350	2020	2020	2020	2020	0
449	20240118	133500	2201350	2020	2020	2020	2020	0
450	20240118	133400	2201350	2020	2020	2020	2020	0
451	20240118	133300	2201350	2020	2020	2020	2020	0
452	20240118	133200	2201350	2020	2020	2020	2020	0
453	20240118	133100	2201350	2020	2020	2020	2020	0
454	20240118	133000	2201350	2020	2020	2020	2020	0
455	20240118	132900	2201350	2020	2020	2020	2020	0
456	20240118	132800	2201350	2020	2020	2020	2020	0
457	20240118	132700	2201350	2020	2020	2020	2020	0
458	20240118	132600	2201350	2020	2020	2020	2020	0
459	20240118	132500	2201350	2020	2020	2020	2020	0
460	20240118	132400	2201350	2020	2020	2020	2020	0
461	20240118	132300	2201350	2020	2020	2020	2020	0
462	20240118	132200	2201350	2020	2020	2020	2020	0
463	20240118	132100	2201350	2020	2020	2020	2020	0
464	20240118	132000	2201350	2020	2020	2020	2020	0
465	20240118	131900	2201350	2020	2020	2020	2020	0
466	20240118	131800	2201350	2020	2020	2020	2020	0
467	20240118	131700	2201350	2020	2020	2020	2020	0
468	20240118	131600	2201350	2020	2020	2020	2020	0
469	20240118	131500	2201350	2020	2020	2020	2020	0
470	20240118	131400	2201350	2020	2020	2020	2020	0
471	20240118	131300	2201350	2020	2020	2020	2020	0
472	20240118	131200	2201350	2020	2020	2020	2020	0
473	20240118	131100	2201350	2020	2020	2020	2020	0
474	20240118	131000	2201350	2020	2020	2020	2020	0
475	20240118	130900	2201350	2020	2020	2020	2020	0
476	20240118	130800	2201350	2020	2020	2020	2020	0
477	20240118	130700	2201350	2020	2020	2020	2020	0
478	20240118	130600	2201350	2020	2020	2020	2020	0
479	20240118	130500	2201350	2020	2020	2020	2020	0
480	20240118	130400	2201350	2020	2020	2020	2020	0
481	20240118	130300	2201350	2020	2020	2020	2020	0
482	20240118	130200	2201350	2020	2020	2020	2020	0
483	20240118	130100	2201350	2020	2020	2020	2020	0
484	20240118	130000	2201350	2020	2020	2020	2020	0
485	20240118	125900	2201350	2020	2020	2020	2020	0
486	20240118	125800	2201350	2020	2020	2020	2020	0
487	20240118	125700	2201350	2020	2020	2020	2020	0
488	20240118	125600	2201350	2020	2020	2020	2020	0
489	20240118	125500	2201350	2020	2020	2020	2020	0
490	20240118	125400	2201350	2020	2020	2020	2020	0
491	20240118	125300	2201350	2020	2020	2020	2020	0
492	20240118	125200	2201350	2020	2020	2020	2020	0
493	20240118	125100	2201350	2020	2020	2020	2020	0
494	20240118	125000	2201350	2020	2020	2020	2020	0
495	20240118	124900	2201350	2020	2020	2020	2020	0
496	20240118	124800	2201350	2020	2020	2020	2020	0
497	20240118	124700	2201350	2020	2020	2020	2020	0
498	20240118	124600	2201350	2020	2020	2020	2020	0
499	20240118	124500	2201350	2020	2020	2020	2020	0
500	20240118	124400	2201350	2020	2020	2020	2020	0
501	20240118	124300	2201350	2020	2020	2020	2020	0
502	20240118	124200	2201350	2020	2020	2020	2020	0
503	20240118	124100	2201350	2020	2020	2020	2020	0
504	20240118	124000	2201350	2020	2020	2020	2020	0
505	20240118	123900	2201350	2020	2020	2020	2020	0
506	20240118	123800	2201350	2020	2020	2020	2020	0
507	20240118	123700	2201350	2020	2020	2020	2020	0
508	20240118	123600	2201350	2020	2020	2020	2020	0
509	20240118	123500	2201350	2020	2020	2020	2020	0
510	20240118	123400	2201350	2020	2020	2020	2020	0
511	20240118	123300	2201350	2020	2020	2020	2020	0
512	20240118	123200	2201350	2020	2020	2020	2020	0
513	20240118	123100	2201350	2020	2020	2020	2020	0
514	20240118	123000	2201350	2020	2020	2020	2020	0
515	20240118	122900	2201350	2020	2020	2020	2020	0
516	20240118	122800	2201350	2020	2020	2020	2020	0
517	20240118	122700	2201350	2020	2020	2020	2020	0
518	20240118	122600	2201350	2020	2020	2020	2020	0
519	20240118	122500	2201350	2020	2020	2020	2020	0
520	20240118	122400	2201350	2020	2020	2020	2020	0
521	20240118	122300	2201350	2020	2020	2020	2020	0
522	20240118	122200	2201350	2020	2020	2020	2020	0
523	20240118	122100	2201350	2020	2020	2020	2020	0
524	20240118	122000	2201350	2020	2020	2020	2020	0
525	20240118	121900	2201350	2020	2020	2020	2020	0
526	20240118	121800	2201350	2020	2020	2020	2020	0
527	20240118	121700	2201350	2020	2020	2020	2020	0
528	20240118	121600	2201350	2020	2020	2020	2020	0
529	20240118	121500	2201350	2020	2020	2020	2020	0
530	20240118	121400	2201350	2020	2020	2020	2020	0
531	20240118	121300	2201350	2020	2020	2020	2020	0
532	20240118	121200	2201350	2020	2020	2020	2020	0
533	20240118	121100	2201350	2020	2020	2020	2020	0
534	20240118	121000	2201350	2020	2020	2020	2020	0
535	20240118	120900	2201350	2020	2020	2020	2020	0
536	20240118	120800	2201350	2020	2020	2020	2020	0
537	20240118	120700	2201350	2020	2020	2020	2020	0
538	20240118	120600	2201350	2020	2020	2020	2020	0
539	20240118	120500	2201350	2020	2020	2020	2020	0
540	20240118	120400	2201350	2020	2020	2020	2020	0
541	20240118	120300	2201350	2020	2020	2020	2020	0
542	20240118	120200	2201350	2020	2020	2020	2020	0
543	20240118	120100	2201350	2020	2020	2020	2020	0
544	20240118	120000	2201350	2020	2020	2020	2020	0
545	20240118	115900	2201350	2020	2020	2020	2020	0
546	20240118	115800	2201350	2020	2020	2020	2020	0
547	20240118	115700	2201350	2020	2020	2020	2020	0
548	20240118	115600	2201350	2020	2020	2020	2020	0
549	20240118	115500	2201350	2020	2020	2020	2020	0
550	20240118	115400	2201350	2020	2020	2020	2020	0
551	20240118	115300	2201350	2020	2020	2020	2020	0
552	20240118	115200	2201350	2020	2020	2020	2020	0
553	20240118	115100	2201350	2020	2020	2020	2020	0
554	20240118	115000	2201350	2020	2020	2020	2020	0
555	20240118	114900	2201350	2020	2020	2020	2020	0
556	20240118	114800	2201350	2020	2020	2020	2020	0
557	20240118	114700	2201350	2020	2020	2020	2020	0
558	20240118	114600	2201350	2020	2020	2020	2020	0
559	20240118	114500	2201350	2020	2020	2020	2020	0
560	20240118	114400	2201350	2020	2020	2020	2020	0
561	20240118	114300	2201350	2020	2020	2020	2020	0
562	20240118	114200	2201350	2020	2020	2020	2020	0
563	20240118	114100	2201350	2020	2020	2020	2020	0
564	20240118	114000	2201350	2020	2020	2020	2020	0
565	20240118	113900	2201350	2020	2020	2020	2020	0
566	20240118	113800	2201350	2020	2020	2020	2020	0
567	20240118	113700	2201350	2020	2020	2020	2020	0
568	20240118	113600	2201350	2020	2020	2020	2020	0
569	20240118	113500	2201350	2020	2020	2020	2020	0
570	20240118	113400	2201350	2020	2020	2020	2020	0
571	20240118	113300	2201350	2020	2020	2020	2020	0
572	20240118	113200	2201350	2020	2020	2020	2020	0
573	20240118	113100	2201350	2020	2020	2020	2020	0
574	20240118	113000	2201350	2020	2020	2020	2020	0
575	20240118	112900	2201350	2020	2020	2020	2020	0
576	20240118	112800	2201350	2020	2020	2020	2020	0
577	20240118	112700	2201350	2020	2010	2020	2010	992
578	20240118	112600	201000	2010	2010	2010	2010	0
579	20240118	112500	201000	2010	2010	2010	2010	0
580	20240118	112400	201000	2010	2010	2010	2010	0
581	20240118	112300	201000	2010	2010	2010	2010	0
582	20240118	112200	201000	2010	2010	2010	2010	0
583	20240118	112100	201000	2010	2010	2010	2010	0
584	20240118	112000	201000	2010	2010	2010	2010	0
585	20240118	111900	201000	2010	2010	2010	2010	0
586	20240118	111800	201000	2010	2010	2010	2010	0
587	20240118	111700	201000	2010	2010	2010	2010	0
588	20240118	111600	201000	2010	2010	2010	2010	0
589	20240118	111500	201000	2010	2010	2010	2010	0
590	20240118	111400	201000	2010	2010	2010	2010	0
591	20240118	111300	201000	2010	2010	2010	2010	0
592	20240118	111200	201000	2010	2010	2010	2010	0
593	20240118	111100	201000	2010	2010	2010	2010	0
594	20240118	111000	201000	2010	2010	2010	2010	0
595	20240118	110900	201000	2010	2010	2010	2010	0
596	20240118	110800	201000	2010	2010	2010	2010	0
597	20240118	110700	201000	2010	2010	2010	2010	0
598	20240118	110600	201000	2010	2010	2010	2010	0
599	20240118	110500	201000	2010	2010	2010	2010	0
600	20240118	110400	201000	2010	2010	2010	2010	0
601	20240118	110300	201000	2010	2010	2010	2010	0
602	20240118	110200	201000	2010	2010	2010	2010	0
603	20240118	110100	201000	2010	2010	2010	2010	0
604	20240118	110000	201000	2010	2010	2010	2010	0
605	20240118	105900	201000	2010	2010	2010	2010	0
606	20240118	105800	201000	2010	2010	2010	2010	0
607	20240118	105700	201000	2010	2010	2010	2010	0
608	20240118	105600	201000	2010	2010	2010	2010	0
609	20240118	105500	201000	2010	2010	2010	2010	0
610	20240118	105400	201000	2010	2010	2010	2010	0
611	20240118	105300	201000	2010	2010	2010	2010	0
612	20240118	105200	201000	2010	2010	2010	2010	0
613	20240118	105100	201000	2010	2010	2010	2010	0
614	20240118	105000	201000	2010	2010	2010	2010	0
615	20240118	104900	201000	2010	2010	2010	2010	0
616	20240118	104800	201000	2010	2010	2010	2010	0
617	20240118	104700	201000	2010	2010	2010	2010	0
618	20240118	104600	201000	2010	2010	2010	2010	0
619	20240118	104500	201000	2010	2010	2010	2010	0
620	20240118	104400	201000	2010	2010	2010	2010	0
621	20240118	104300	201000	2010	2010	2010	2010	0
622	20240118	104200	201000	2010	2010	2010	2010	0
623	20240118	104100	201000	2010	2010	2010	2010	0
624	20240118	104000	201000	2010	2010	2010	2010	0
625	20240118	103900	201000	2010	2010	2010	2010	0
626	20240118	103800	201000	2010	2010	2010	2010	0
627	20240118	103700	201000	2010	2010	2010	2010	0
628	20240118	103600	201000	2010	2010	2010	2010	0
629	20240118	103500	201000	2010	2010	2010	2010	0
630	20240118	103400	201000	2010	2010	2010	2010	0
631	20240118	103300	201000	2010	2010	2010	2010	0
632	20240118	103200	201000	2010	2010	2010	2010	0
633	20240118	103100	201000	2010	2010	2010	2010	0
634	20240118	103000	201000	2010	2010	2010	2010	0
635	20240118	102900	201000	2010	2010	2010	2010	0
636	20240118	102800	201000	2010	2010	2010	2010	0
637	20240118	102700	201000	2010	2010	2010	2010	0
638	20240118	102600	201000	2010	2010	2010	2010	0
639	20240118	102500	201000	2010	2010	2010	2010	0
640	20240118	102400	201000	2010	2010	2010	2010	0
641	20240118	102300	201000	2010	2010	2010	2010	0
642	20240118	102200	201000	2010	2010	2010	2010	0
643	20240118	102100	201000	2010	2010	2010	2010	0
644	20240118	102000	201000	2010	2010	2010	2010	0
645	20240118	101900	201000	2010	2010	2010	2010	0
646	20240118	101800	201000	2010	2010	2010	2010	0
647	20240118	101700	201000	2010	2010	2010	2010	0
648	20240118	101600	201000	2010	2010	2010	2010	0
649	20240118	101500	201000	2010	2010	2010	2010	0
650	20240118	101400	201000	2010	2010	2010	2010	0
651	20240118	101300	201000	2010	2010	2010	2010	0
652	20240118	101200	201000	2010	2010	2010	2010	0
653	20240118	101100	201000	2010	2010	2010	2010	0
654	20240118	101000	201000	2010	2010	2010	2010	0
655	20240118	100900	201000	2010	2010	2010	2010	1
656	20240118	100800	198990	2010	2010	2010	2010	0
657	20240118	100700	198990	2010	2010	2010	2010	0
658	20240118	100600	198990	2010	2010	2010	2010	99
659	20240118	100500	0	2020	2020	2020	2020	0
660	20240118	100400	0	2020	2020	2020	2020	0
661	20240118	100300	0	2020	2020	2020	2020	0
662	20240118	100200	0	2020	2020	2020	2020	0
663	20240118	100100	0	2020	2020	2020	2020	0
664	20240118	100000	0	2020	2020	2020	2020	0
665	20240118	095900	0	2020	2020	2020	2020	0
666	20240118	095800	0	2020	2020	2020	2020	0
667	20240118	095700	0	2020	2020	2020	2020	0
668	20240118	095600	0	2020	2020	2020	2020	0
669	20240118	095500	0	2020	2020	2020	2020	0
670	20240118	095400	0	2020	2020	2020	2020	0
671	20240118	095300	0	2020	2020	2020	2020	0
672	20240118	095200	0	2020	2020	2020	2020	0
673	20240118	095100	0	2020	2020	2020	2020	0
674	20240118	095000	0	2020	2020	2020	2020	0
675	20240118	094900	0	2020	2020	2020	2020	0
676	20240118	094800	0	2020	2020	2020	2020	0
677	20240118	094700	0	2020	2020	2020	2020	0
678	20240118	094600	0	2020	2020	2020	2020	0
679	20240118	094500	0	2020	2020	2020	2020	0
680	20240118	094400	0	2020	2020	2020	2020	0
681	20240118	094300	0	2020	2020	2020	2020	0
682	20240118	094200	0	2020	2020	2020	2020	0
683	20240118	094100	0	2020	2020	2020	2020	0
684	20240118	094000	0	2020	2020	2020	2020	0
685	20240118	093900	0	2020	2020	2020	2020	0
686	20240118	093800	0	2020	2020	2020	2020	0
687	20240118	093700	0	2020	2020	2020	2020	0
688	20240118	093600	0	2020	2020	2020	2020	0
689	20240118	093500	0	2020	2020	2020	2020	0
690	20240118	093400	0	2020	2020	2020	2020	0
691	20240118	093300	0	2020	2020	2020	2020	0
692	20240118	093200	0	2020	2020	2020	2020	0
693	20240118	093100	0	2020	2020	2020	2020	0
694	20240118	093000	0	2020	2020	2020	2020	0
695	20240118	092900	0	2020	2020	2020	2020	0
696	20240118	092800	0	2020	2020	2020	2020	0
697	20240118	092700	0	2020	2020	2020	2020	0
698	20240118	092600	0	2020	2020	2020	2020	0
699	20240118	092500	0	2020	2020	2020	2020	0
700	20240118	092400	0	2020	2020	2020	2020	0
701	20240118	092300	0	2020	2020	2020	2020	0
702	20240118	092200	0	2020	2020	2020	2020	0
703	20240118	092100	0	2020	2020	2020	2020	0
704	20240118	092000	0	2020	2020	2020	2020	0
705	20240118	091900	0	2020	2020	2020	2020	0
706	20240118	091800	0	2020	2020	2020	2020	0
707	20240118	091700	0	2020	2020	2020	2020	0
708	20240118	091600	0	2020	2020	2020	2020	0
709	20240118	091500	0	2020	2020	2020	2020	0
710	20240118	091400	0	2020	2020	2020	2020	0
711	20240118	091300	0	2020	2020	2020	2020	0
712	20240118	091200	0	2020	2020	2020	2020	0
713	20240118	091100	0	2020	2020	2020	2020	0
714	20240118	091000	0	2020	2020	2020	2020	0
715	20240118	090900	0	2020	2020	2020	2020	0
716	20240118	090800	0	2020	2020	2020	2020	0
717	20240118	090700	0	2020	2020	2020	2020	0
718	20240118	090600	0	2020	2020	2020	2020	0
719	20240118	090500	0	2020	2020	2020	2020	0
720	20240118	090400	0	2020	2020	2020	2020	0
721	20240118	090300	0	2020	2020	2020	2020	0
722	20240118	090200	0	2020	2020	2020	2020	0
723	20240118	090100	0	2020	2020	2020	2020	0
724	20240118	090000	0	2020	2020	2020	2020	0