KissMeData/439730/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	213700	3554655	2450	2450	2450	2450	33
3	20240117	213600	3554655	2450	2450	2450	2450	0
4	20240117	213500	3554655	2450	2450	2450	2450	0
5	20240117	213400	3554655	2450	2450	2450	2450	0
6	20240117	213300	3554655	2450	2450	2450	2450	0
7	20240117	213200	3554655	2450	2450	2450	2450	0
8	20240117	213100	3554655	2450	2450	2450	2450	0
9	20240117	213000	3554655	2450	2450	2450	2450	0
10	20240117	212900	3554655	2450	2450	2450	2450	0
11	20240117	212800	3554655	2450	2450	2450	2450	0
12	20240117	212700	3554655	2450	2450	2450	2450	0
13	20240117	212600	3554655	2450	2450	2450	2450	0
14	20240117	212500	3554655	2450	2450	2450	2450	0
15	20240117	212400	3554655	2450	2450	2450	2450	0
16	20240117	212300	3554655	2450	2450	2450	2450	0
17	20240117	212200	3554655	2450	2450	2450	2450	0
18	20240117	212100	3554655	2450	2450	2450	2450	0
19	20240117	212000	3554655	2450	2450	2450	2450	0
20	20240117	211900	3554655	2450	2450	2450	2450	0
21	20240117	211800	3554655	2450	2450	2450	2450	0
22	20240117	211700	3554655	2450	2450	2450	2450	0
23	20240117	211600	3554655	2450	2450	2450	2450	0
24	20240117	211500	3554655	2450	2450	2450	2450	0
25	20240117	211400	3554655	2450	2450	2450	2450	0
26	20240117	211300	3554655	2450	2450	2450	2450	0
27	20240117	211200	3554655	2450	2450	2450	2450	0
28	20240117	211100	3554655	2450	2450	2450	2450	0
29	20240117	211000	3554655	2450	2450	2450	2450	0
30	20240117	210900	3554655	2450	2450	2450	2450	0
31	20240117	210800	3554655	2450	2450	2450	2450	0
32	20240117	210700	3554655	2450	2450	2450	2450	33
33	20240117	210600	3554655	2450	2450	2450	2450	0
34	20240117	210500	3554655	2450	2450	2450	2450	0
35	20240117	210400	3554655	2450	2450	2450	2450	0
36	20240117	210300	3554655	2450	2450	2450	2450	0
37	20240117	210200	3554655	2450	2450	2450	2450	0
38	20240117	210100	3554655	2450	2450	2450	2450	0
39	20240117	210000	3554655	2450	2450	2450	2450	0
40	20240117	205900	3554655	2450	2450	2450	2450	0
41	20240117	205800	3554655	2450	2450	2450	2450	0
42	20240117	205700	3554655	2450	2450	2450	2450	0
43	20240117	205600	3554655	2450	2450	2450	2450	0
44	20240117	205500	3554655	2450	2450	2450	2450	0
45	20240117	205400	3554655	2450	2450	2450	2450	0
46	20240117	205300	3554655	2450	2450	2450	2450	0
47	20240117	205200	3554655	2450	2450	2450	2450	0
48	20240117	205100	3554655	2450	2450	2450	2450	0
49	20240117	205000	3554655	2450	2450	2450	2450	0
50	20240117	204900	3554655	2450	2450	2450	2450	0
51	20240117	204800	3554655	2450	2450	2450	2450	0
52	20240117	204700	3554655	2450	2450	2450	2450	0
53	20240117	204600	3554655	2450	2450	2450	2450	0
54	20240117	204500	3554655	2450	2450	2450	2450	0
55	20240117	204400	3554655	2450	2450	2450	2450	0
56	20240117	204300	3554655	2450	2450	2450	2450	0
57	20240117	204200	3554655	2450	2450	2450	2450	0
58	20240117	204100	3554655	2450	2450	2450	2450	0
59	20240117	204000	3554655	2450	2450	2450	2450	0
60	20240117	203900	3554655	2450	2450	2450	2450	0
61	20240117	203800	3554655	2450	2450	2450	2450	0
62	20240117	203700	3554655	2450	2450	2450	2450	33
63	20240117	203600	3554655	2450	2450	2450	2450	0
64	20240117	203500	3554655	2450	2450	2450	2450	0
65	20240117	203400	3554655	2450	2450	2450	2450	0
66	20240117	203300	3554655	2450	2450	2450	2450	0
67	20240117	203200	3554655	2450	2450	2450	2450	0
68	20240117	203100	3554655	2450	2450	2450	2450	0
69	20240117	203000	3554655	2450	2450	2450	2450	0
70	20240117	202900	3554655	2450	2450	2450	2450	0
71	20240117	202800	3554655	2450	2450	2450	2450	0
72	20240117	202700	3554655	2450	2450	2450	2450	0
73	20240117	202600	3554655	2450	2450	2450	2450	0
74	20240117	202500	3554655	2450	2450	2450	2450	0
75	20240117	202400	3554655	2450	2450	2450	2450	0
76	20240117	202300	3554655	2450	2450	2450	2450	0
77	20240117	202200	3554655	2450	2450	2450	2450	0
78	20240117	202100	3554655	2450	2450	2450	2450	0
79	20240117	202000	3554655	2450	2450	2450	2450	0
80	20240117	201900	3554655	2450	2450	2450	2450	0
81	20240117	201800	3554655	2450	2450	2450	2450	0
82	20240117	201700	3554655	2450	2450	2450	2450	0
83	20240117	201600	3554655	2450	2450	2450	2450	0
84	20240117	201500	3554655	2450	2450	2450	2450	0
85	20240117	201400	3554655	2450	2450	2450	2450	0
86	20240117	201300	3554655	2450	2450	2450	2450	0
87	20240117	201200	3554655	2450	2450	2450	2450	0
88	20240117	201100	3554655	2450	2450	2450	2450	0
89	20240117	201000	3554655	2450	2450	2450	2450	0
90	20240117	200900	3554655	2450	2450	2450	2450	0
91	20240117	200800	3554655	2450	2450	2450	2450	0
92	20240117	200700	3554655	2450	2450	2450	2450	33
93	20240117	200600	3554655	2450	2450	2450	2450	0
94	20240117	200500	3554655	2450	2450	2450	2450	0
95	20240117	200400	3554655	2450	2450	2450	2450	0
96	20240117	200300	3554655	2450	2450	2450	2450	0
97	20240117	200200	3554655	2450	2450	2450	2450	0
98	20240117	200100	3554655	2450	2450	2450	2450	0
99	20240117	200000	3554655	2450	2450	2450	2450	0
100	20240117	195900	3554655	2450	2450	2450	2450	0
101	20240117	195800	3554655	2450	2450	2450	2450	0
102	20240117	195700	3554655	2450	2450	2450	2450	0
103	20240117	195600	3554655	2450	2450	2450	2450	0
104	20240117	195500	3554655	2450	2450	2450	2450	0
105	20240117	195400	3554655	2450	2450	2450	2450	0
106	20240117	195300	3554655	2450	2450	2450	2450	0
107	20240117	195200	3554655	2450	2450	2450	2450	0
108	20240117	195100	3554655	2450	2450	2450	2450	0
109	20240117	195000	3554655	2450	2450	2450	2450	0
110	20240117	194900	3554655	2450	2450	2450	2450	0
111	20240117	194800	3554655	2450	2450	2450	2450	0
112	20240117	194700	3554655	2450	2450	2450	2450	0
113	20240117	194600	3554655	2450	2450	2450	2450	0
114	20240117	194500	3554655	2450	2450	2450	2450	0
115	20240117	194400	3554655	2450	2450	2450	2450	0
116	20240117	194300	3554655	2450	2450	2450	2450	0
117	20240117	194200	3554655	2450	2450	2450	2450	0
118	20240117	194100	3554655	2450	2450	2450	2450	0
119	20240117	194000	3554655	2450	2450	2450	2450	0
120	20240117	193900	3554655	2450	2450	2450	2450	0
121	20240117	193800	3554655	2450	2450	2450	2450	0
122	20240117	193700	3554655	2450	2450	2450	2450	33
123	20240117	193600	3554655	2450	2450	2450	2450	0
124	20240117	193500	3554655	2450	2450	2450	2450	0
125	20240117	193400	3554655	2450	2450	2450	2450	0
126	20240117	193300	3554655	2450	2450	2450	2450	0
127	20240117	193200	3554655	2450	2450	2450	2450	0
128	20240117	193100	3554655	2450	2450	2450	2450	0
129	20240117	193000	3554655	2450	2450	2450	2450	0
130	20240117	192900	3554655	2450	2450	2450	2450	0
131	20240117	192800	3554655	2450	2450	2450	2450	0
132	20240117	192700	3554655	2450	2450	2450	2450	0
133	20240117	192600	3554655	2450	2450	2450	2450	0
134	20240117	192500	3554655	2450	2450	2450	2450	0
135	20240117	192400	3554655	2450	2450	2450	2450	0
136	20240117	192300	3554655	2450	2450	2450	2450	0
137	20240117	192200	3554655	2450	2450	2450	2450	0
138	20240117	192100	3554655	2450	2450	2450	2450	0
139	20240117	192000	3554655	2450	2450	2450	2450	0
140	20240117	191900	3554655	2450	2450	2450	2450	0
141	20240117	191800	3554655	2450	2450	2450	2450	0
142	20240117	191700	3554655	2450	2450	2450	2450	0
143	20240117	191600	3554655	2450	2450	2450	2450	0
144	20240117	191500	3554655	2450	2450	2450	2450	0
145	20240117	191400	3554655	2450	2450	2450	2450	0
146	20240117	191300	3554655	2450	2450	2450	2450	0
147	20240117	191200	3554655	2450	2450	2450	2450	0
148	20240117	191100	3554655	2450	2450	2450	2450	0
149	20240117	191000	3554655	2450	2450	2450	2450	0
150	20240117	190900	3554655	2450	2450	2450	2450	0
151	20240117	190800	3554655	2450	2450	2450	2450	0
152	20240117	190700	3554655	2450	2450	2450	2450	33
153	20240117	190600	3554655	2450	2450	2450	2450	0
154	20240117	190500	3554655	2450	2450	2450	2450	0
155	20240117	190400	3554655	2450	2450	2450	2450	0
156	20240117	190300	3554655	2450	2450	2450	2450	0
157	20240117	190200	3554655	2450	2450	2450	2450	0
158	20240117	190100	3554655	2450	2450	2450	2450	0
159	20240117	190000	3554655	2450	2450	2450	2450	0
160	20240117	185900	3554655	2450	2450	2450	2450	0
161	20240117	185800	3554655	2450	2450	2450	2450	0
162	20240117	185700	3554655	2450	2450	2450	2450	0
163	20240117	185600	3554655	2450	2450	2450	2450	0
164	20240117	185500	3554655	2450	2450	2450	2450	0
165	20240117	185400	3554655	2450	2450	2450	2450	0
166	20240117	185300	3554655	2450	2450	2450	2450	0
167	20240117	185200	3554655	2450	2450	2450	2450	0
168	20240117	185100	3554655	2450	2450	2450	2450	0
169	20240117	185000	3554655	2450	2450	2450	2450	0
170	20240117	184900	3554655	2450	2450	2450	2450	0
171	20240117	184800	3554655	2450	2450	2450	2450	0
172	20240117	184700	3554655	2450	2450	2450	2450	0
173	20240117	184600	3554655	2450	2450	2450	2450	0
174	20240117	184500	3554655	2450	2450	2450	2450	0
175	20240117	184400	3554655	2450	2450	2450	2450	0
176	20240117	184300	3554655	2450	2450	2450	2450	0
177	20240117	184200	3554655	2450	2450	2450	2450	0
178	20240117	184100	3554655	2450	2450	2450	2450	0
179	20240117	184000	3554655	2450	2450	2450	2450	0
180	20240117	183900	3554655	2450	2450	2450	2450	0
181	20240117	183800	3554655	2450	2450	2450	2450	0
182	20240117	183700	3554655	2450	2450	2450	2450	33
183	20240117	183600	3554655	2450	2450	2450	2450	0
184	20240117	183500	3554655	2450	2450	2450	2450	0
185	20240117	183400	3554655	2450	2450	2450	2450	0
186	20240117	183300	3554655	2450	2450	2450	2450	0
187	20240117	183200	3554655	2450	2450	2450	2450	0
188	20240117	183100	3554655	2450	2450	2450	2450	0
189	20240117	183000	3554655	2450	2450	2450	2450	0
190	20240117	182900	3554655	2450	2450	2450	2450	0
191	20240117	182800	3554655	2450	2450	2450	2450	0
192	20240117	182700	3554655	2450	2450	2450	2450	0
193	20240117	182600	3554655	2450	2450	2450	2450	0
194	20240117	182500	3554655	2450	2450	2450	2450	0
195	20240117	182400	3554655	2450	2450	2450	2450	0
196	20240117	182300	3554655	2450	2450	2450	2450	0
197	20240117	182200	3554655	2450	2450	2450	2450	0
198	20240117	182100	3554655	2450	2450	2450	2450	0
199	20240117	182000	3554655	2450	2450	2450	2450	0
200	20240117	181900	3554655	2450	2450	2450	2450	0
201	20240117	181800	3554655	2450	2450	2450	2450	0
202	20240117	181700	3554655	2450	2450	2450	2450	0
203	20240117	181600	3554655	2450	2450	2450	2450	0
204	20240117	181500	3554655	2450	2450	2450	2450	0
205	20240117	181400	3554655	2450	2450	2450	2450	0
206	20240117	181300	3554655	2450	2450	2450	2450	0
207	20240117	181200	3554655	2450	2450	2450	2450	0
208	20240117	181100	3554655	2450	2450	2450	2450	0
209	20240117	181000	3554655	2450	2450	2450	2450	0
210	20240117	180900	3554655	2450	2450	2450	2450	0
211	20240117	180800	3554655	2450	2450	2450	2450	0
212	20240117	180700	3554655	2450	2450	2450	2450	33
213	20240117	180600	3554655	2450	2450	2450	2450	0
214	20240117	180500	3554655	2450	2450	2450	2450	0
215	20240117	180400	3554655	2450	2450	2450	2450	0
216	20240117	180300	3554655	2450	2450	2450	2450	0
217	20240117	180200	3554655	2450	2450	2450	2450	0
218	20240117	180100	3554655	2450	2450	2450	2450	0
219	20240117	180000	3554655	2450	2450	2450	2450	0
220	20240117	175900	3554655	2450	2450	2450	2450	0
221	20240117	175800	3554655	2450	2450	2450	2450	0
222	20240117	175700	3554655	2450	2450	2450	2450	0
223	20240117	175600	3554655	2450	2450	2450	2450	0
224	20240117	175500	3554655	2450	2450	2450	2450	0
225	20240117	175400	3554655	2450	2450	2450	2450	0
226	20240117	175300	3554655	2450	2450	2450	2450	0
227	20240117	175200	3554655	2450	2450	2450	2450	0
228	20240117	175100	3554655	2450	2450	2450	2450	0
229	20240117	175000	3554655	2450	2450	2450	2450	0
230	20240117	174900	3554655	2450	2450	2450	2450	0
231	20240117	174800	3554655	2450	2450	2450	2450	0
232	20240117	174700	3554655	2450	2450	2450	2450	0
233	20240117	174600	3554655	2450	2450	2450	2450	0
234	20240117	174500	3554655	2450	2450	2450	2450	0
235	20240117	174400	3554655	2450	2450	2450	2450	0
236	20240117	174300	3554655	2450	2450	2450	2450	0
237	20240117	174200	3554655	2450	2450	2450	2450	0
238	20240117	174100	3554655	2450	2450	2450	2450	0
239	20240117	174000	3554655	2450	2450	2450	2450	0
240	20240117	173900	3554655	2450	2450	2450	2450	0
241	20240117	173800	3554655	2450	2450	2450	2450	0
242	20240117	173700	3554655	2450	2450	2450	2450	33
243	20240117	173600	3554655	2450	2450	2450	2450	0
244	20240117	173500	3554655	2450	2450	2450	2450	0
245	20240117	173400	3554655	2450	2450	2450	2450	0
246	20240117	173300	3554655	2450	2450	2450	2450	0
247	20240117	173200	3554655	2450	2450	2450	2450	0
248	20240117	173100	3554655	2450	2450	2450	2450	0
249	20240117	173000	3554655	2450	2450	2450	2450	0
250	20240117	172900	3554655	2450	2450	2450	2450	0
251	20240117	172800	3554655	2450	2450	2450	2450	0
252	20240117	172700	3554655	2450	2450	2450	2450	0
253	20240117	172600	3554655	2450	2450	2450	2450	0
254	20240117	172500	3554655	2450	2450	2450	2450	0
255	20240117	172400	3554655	2450	2450	2450	2450	0
256	20240117	172300	3554655	2450	2450	2450	2450	0
257	20240117	172200	3554655	2450	2450	2450	2450	0
258	20240117	172100	3554655	2450	2450	2450	2450	0
259	20240117	172000	3554655	2450	2450	2450	2450	0
260	20240117	171900	3554655	2450	2450	2450	2450	0
261	20240117	171800	3554655	2450	2450	2450	2450	0
262	20240117	171700	3554655	2450	2450	2450	2450	0
263	20240117	171600	3554655	2450	2450	2450	2450	0
264	20240117	171500	3554655	2450	2450	2450	2450	0
265	20240117	171400	3554655	2450	2450	2450	2450	0
266	20240117	171300	3554655	2450	2450	2450	2450	0
267	20240117	171200	3554655	2450	2450	2450	2450	0
268	20240117	171100	3554655	2450	2450	2450	2450	0
269	20240117	171000	3554655	2450	2450	2450	2450	0
270	20240117	170900	3554655	2450	2450	2450	2450	0
271	20240117	170800	3554655	2450	2450	2450	2450	0
272	20240117	170700	3554655	2450	2450	2450	2450	33
273	20240117	170600	3554655	2450	2450	2450	2450	0
274	20240117	170500	3554655	2450	2450	2450	2450	0
275	20240117	170400	3554655	2450	2450	2450	2450	0
276	20240117	170300	3554655	2450	2450	2450	2450	0
277	20240117	170200	3554655	2450	2450	2450	2450	0
278	20240117	170100	3554655	2450	2450	2450	2450	0
279	20240117	170000	3554655	2450	2450	2450	2450	0
280	20240117	165900	3554655	2450	2450	2450	2450	0
281	20240117	165800	3554655	2450	2450	2450	2450	0
282	20240117	165700	3554655	2450	2450	2450	2450	0
283	20240117	165600	3554655	2450	2450	2450	2450	0
284	20240117	165500	3554655	2450	2450	2450	2450	0
285	20240117	165400	3554655	2450	2450	2450	2450	0
286	20240117	165300	3554655	2450	2450	2450	2450	0
287	20240117	165200	3554655	2450	2450	2450	2450	0
288	20240117	165100	3554655	2450	2450	2450	2450	0
289	20240117	165000	3554655	2450	2450	2450	2450	0
290	20240117	164900	3554655	2450	2450	2450	2450	0
291	20240117	164800	3554655	2450	2450	2450	2450	0
292	20240117	164700	3554655	2450	2450	2450	2450	0
293	20240117	164600	3554655	2450	2450	2450	2450	0
294	20240117	164500	3554655	2450	2450	2450	2450	0
295	20240117	164400	3554655	2450	2450	2450	2450	0
296	20240117	164300	3554655	2450	2450	2450	2450	0
297	20240117	164200	3554655	2450	2450	2450	2450	0
298	20240117	164100	3554655	2450	2450	2450	2450	0
299	20240117	164000	3554655	2450	2450	2450	2450	0
300	20240117	163900	3554655	2450	2450	2450	2450	0
301	20240117	163800	3554655	2450	2450	2450	2450	0
302	20240117	163700	3554655	2450	2450	2450	2450	33
303	20240117	163600	3554655	2450	2450	2450	2450	0
304	20240117	163500	3554655	2450	2450	2450	2450	0
305	20240117	163400	3554655	2450	2450	2450	2450	0
306	20240117	163300	3554655	2450	2450	2450	2450	0
307	20240117	163200	3554655	2450	2450	2450	2450	0
308	20240117	163100	3554655	2450	2450	2450	2450	0
309	20240117	163000	3554655	2450	2450	2450	2450	0
310	20240117	162900	3554655	2450	2450	2450	2450	0
311	20240117	162800	3554655	2450	2450	2450	2450	0
312	20240117	162700	3554655	2450	2450	2450	2450	0
313	20240117	162600	3554655	2450	2450	2450	2450	0
314	20240117	162500	3554655	2450	2450	2450	2450	0
315	20240117	162400	3554655	2450	2450	2450	2450	0
316	20240117	162300	3554655	2450	2450	2450	2450	0
317	20240117	162200	3554655	2450	2450	2450	2450	0
318	20240117	162100	3554655	2450	2450	2450	2450	0
319	20240117	162000	3554655	2450	2450	2450	2450	0
320	20240117	161900	3554655	2450	2450	2450	2450	0
321	20240117	161800	3554655	2450	2450	2450	2450	0
322	20240117	161700	3554655	2450	2450	2450	2450	0
323	20240117	161600	3554655	2450	2450	2450	2450	0
324	20240117	161500	3554655	2450	2450	2450	2450	0
325	20240117	161400	3554655	2450	2450	2450	2450	0
326	20240117	161300	3554655	2450	2450	2450	2450	0
327	20240117	161200	3554655	2450	2450	2450	2450	0
328	20240117	161100	3554655	2450	2450	2450	2450	0
329	20240117	161000	3554655	2450	2450	2450	2450	0
330	20240117	160900	3554655	2450	2450	2450	2450	0
331	20240117	160800	3554655	2450	2450	2450	2450	0
332	20240117	160700	3554655	2450	2450	2450	2450	33
333	20240117	160600	3554655	2450	2450	2450	2450	0
334	20240117	160500	3554655	2450	2450	2450	2450	0
335	20240117	160400	3554655	2450	2450	2450	2450	0
336	20240117	160300	3554655	2450	2450	2450	2450	0
337	20240117	160200	3554655	2450	2450	2450	2450	0
338	20240117	160100	3554655	2450	2450	2450	2450	0
339	20240117	160000	3554655	2450	2450	2450	2450	0
340	20240117	155900	3554655	2450	2450	2450	2450	0
341	20240117	155800	3554655	2450	2450	2450	2450	0
342	20240117	155700	3554655	2450	2450	2450	2450	0
343	20240117	155600	3554655	2450	2450	2450	2450	0
344	20240117	155500	3554655	2450	2450	2450	2450	0
345	20240117	155400	3554655	2450	2450	2450	2450	0
346	20240117	155300	3554655	2450	2450	2450	2450	0
347	20240117	155200	3554655	2450	2450	2450	2450	0
348	20240117	155100	3554655	2450	2450	2450	2450	0
349	20240117	155000	3554655	2450	2450	2450	2450	0
350	20240117	154900	3554655	2450	2450	2450	2450	0
351	20240117	154800	3554655	2450	2450	2450	2450	0
352	20240117	154700	3554655	2450	2450	2450	2450	0
353	20240117	154600	3554655	2450	2450	2450	2450	0
354	20240117	154500	3554655	2450	2450	2450	2450	0
355	20240117	154400	3554655	2450	2450	2450	2450	0
356	20240117	154300	3554655	2450	2450	2450	2450	0
357	20240117	154200	3554655	2450	2450	2450	2450	0
358	20240117	154100	3554655	2450	2450	2450	2450	0
359	20240117	154000	3554655	2450	2450	2450	2450	0
360	20240117	153900	3554655	2450	2450	2450	2450	0
361	20240117	153800	3554655	2450	2450	2450	2450	0
362	20240117	153700	3554655	2450	2450	2450	2450	33
363	20240117	153600	3554655	2450	2450	2450	2450	0
364	20240117	153500	3554655	2450	2450	2450	2450	0
365	20240117	153400	3554655	2450	2450	2450	2450	0
366	20240117	153300	3554655	2450	2450	2450	2450	0
367	20240117	153200	3554655	2450	2450	2450	2450	0
368	20240117	153100	3554655	2450	2450	2450	2450	0
369	20240117	153000	3554655	2450	2450	2450	2450	33
370	20240117	152900	3473805	2425	2425	2425	2425	0
371	20240117	152800	3473805	2425	2425	2425	2425	0
372	20240117	152700	3473805	2425	2425	2425	2425	0
373	20240117	152600	3473805	2425	2425	2425	2425	0
374	20240117	152500	3473805	2425	2425	2425	2425	0
375	20240117	152400	3473805	2425	2425	2425	2425	0
376	20240117	152300	3473805	2425	2425	2425	2425	0
377	20240117	152200	3473805	2425	2425	2425	2425	0
378	20240117	152100	3473805	2425	2425	2425	2425	0
379	20240117	152000	3473805	2425	2425	2425	2425	0
380	20240117	151900	3473805	2425	2420	2425	2420	190
381	20240117	151800	3013860	2420	2420	2420	2420	0
382	20240117	151700	3013860	2420	2420	2420	2420	417
383	20240117	151600	2004720	2420	2420	2420	2420	0
384	20240117	151500	2004720	2420	2420	2420	2420	0
385	20240117	151400	2004720	2420	2420	2420	2420	0
386	20240117	151300	2004720	2420	2420	2420	2420	0
387	20240117	151200	2004720	2420	2420	2420	2420	0
388	20240117	151100	2004720	2420	2420	2420	2420	0
389	20240117	151000	2004720	2420	2420	2420	2420	0
390	20240117	150900	2004720	2420	2420	2420	2420	0
391	20240117	150800	2004720	2420	2410	2420	2410	13
392	20240117	150700	1973380	2410	2410	2410	2410	0
393	20240117	150600	1973380	2410	2410	2410	2410	0
394	20240117	150500	1973380	2410	2410	2410	2410	0
395	20240117	150400	1973380	2410	2410	2410	2410	0
396	20240117	150300	1973380	2410	2410	2410	2410	0
397	20240117	150200	1973380	2410	2410	2410	2410	0
398	20240117	150100	1973380	2410	2410	2410	2410	0
399	20240117	150000	1973380	2410	2410	2410	2410	0
400	20240117	145900	1973380	2410	2410	2410	2410	0
401	20240117	145800	1973380	2410	2410	2410	2410	0
402	20240117	145700	1973380	2410	2410	2410	2410	145
403	20240117	145600	1623930	2420	2420	2420	2420	0
404	20240117	145500	1623930	2420	2420	2420	2420	0
405	20240117	145400	1623930	2420	2420	2420	2420	0
406	20240117	145300	1623930	2420	2420	2420	2420	0
407	20240117	145200	1623930	2420	2420	2420	2420	0
408	20240117	145100	1623930	2420	2420	2420	2420	0
409	20240117	145000	1623930	2420	2420	2420	2420	0
410	20240117	144900	1623930	2420	2420	2420	2420	0
411	20240117	144800	1623930	2420	2420	2420	2420	0
412	20240117	144700	1623930	2420	2420	2420	2420	0
413	20240117	144600	1623930	2420	2420	2420	2420	0
414	20240117	144500	1623930	2420	2420	2420	2420	0
415	20240117	144400	1623930	2420	2420	2420	2420	0
416	20240117	144300	1623930	2420	2420	2420	2420	0
417	20240117	144200	1623930	2420	2420	2420	2420	0
418	20240117	144100	1623930	2420	2420	2420	2420	0
419	20240117	144000	1623930	2420	2420	2420	2420	0
420	20240117	143900	1623930	2420	2420	2420	2420	0
421	20240117	143800	1623930	2420	2420	2420	2420	0
422	20240117	143700	1623930	2420	2420	2420	2420	0
423	20240117	143600	1623930	2420	2420	2420	2420	0
424	20240117	143500	1623930	2420	2420	2420	2420	0
425	20240117	143400	1623930	2420	2420	2420	2420	0
426	20240117	143300	1623930	2420	2420	2420	2420	0
427	20240117	143200	1623930	2420	2420	2420	2420	0
428	20240117	143100	1623930	2420	2420	2420	2420	0
429	20240117	143000	1623930	2420	2420	2420	2420	0
430	20240117	142900	1623930	2420	2420	2420	2420	0
431	20240117	142800	1623930	2420	2420	2420	2420	0
432	20240117	142700	1623930	2420	2420	2420	2420	0
433	20240117	142600	1623930	2420	2420	2420	2420	0
434	20240117	142500	1623930	2420	2420	2420	2420	0
435	20240117	142400	1623930	2420	2420	2420	2420	0
436	20240117	142300	1623930	2420	2420	2420	2420	0
437	20240117	142200	1623930	2420	2420	2420	2420	0
438	20240117	142100	1623930	2420	2420	2420	2420	0
439	20240117	142000	1623930	2420	2420	2420	2420	0
440	20240117	141900	1623930	2420	2420	2420	2420	0
441	20240117	141800	1623930	2420	2420	2420	2420	0
442	20240117	141700	1623930	2420	2420	2420	2420	0
443	20240117	141600	1623930	2420	2420	2420	2420	0
444	20240117	141500	1623930	2420	2420	2420	2420	0
445	20240117	141400	1623930	2420	2420	2420	2420	0
446	20240117	141300	1623930	2420	2420	2420	2420	0
447	20240117	141200	1623930	2420	2420	2420	2420	0
448	20240117	141100	1623930	2420	2420	2420	2420	0
449	20240117	141000	1623930	2420	2420	2420	2420	0
450	20240117	140900	1623930	2420	2420	2420	2420	0
451	20240117	140800	1623930	2420	2420	2420	2420	0
452	20240117	140700	1623930	2420	2420	2420	2420	0
453	20240117	140600	1623930	2420	2420	2420	2420	0
454	20240117	140500	1623930	2420	2420	2420	2420	0
455	20240117	140400	1623930	2420	2420	2420	2420	0
456	20240117	140300	1623930	2420	2420	2420	2420	0
457	20240117	140200	1623930	2420	2420	2420	2420	0
458	20240117	140100	1623930	2420	2420	2420	2420	0
459	20240117	140000	1623930	2420	2420	2420	2420	0
460	20240117	135900	1623930	2420	2420	2420	2420	0
461	20240117	135800	1623930	2420	2420	2420	2420	0
462	20240117	135700	1623930	2420	2420	2420	2420	0
463	20240117	135600	1623930	2420	2420	2420	2420	0
464	20240117	135500	1623930	2420	2420	2420	2420	0
465	20240117	135400	1623930	2420	2420	2420	2420	0
466	20240117	135300	1623930	2420	2420	2420	2420	0
467	20240117	135200	1623930	2420	2420	2420	2420	0
468	20240117	135100	1623930	2420	2420	2420	2420	0
469	20240117	135000	1623930	2420	2420	2420	2420	0
470	20240117	134900	1623930	2420	2420	2420	2420	0
471	20240117	134800	1623930	2420	2420	2420	2420	0
472	20240117	134700	1623930	2420	2420	2420	2420	0
473	20240117	134600	1623930	2420	2420	2420	2420	0
474	20240117	134500	1623930	2420	2420	2420	2420	0
475	20240117	134400	1623930	2420	2420	2420	2420	0
476	20240117	134300	1623930	2420	2420	2420	2420	0
477	20240117	134200	1623930	2420	2420	2420	2420	0
478	20240117	134100	1623930	2420	2420	2420	2420	0
479	20240117	134000	1623930	2420	2420	2420	2420	0
480	20240117	133900	1623930	2420	2420	2420	2420	0
481	20240117	133800	1623930	2420	2420	2420	2420	0
482	20240117	133700	1623930	2420	2420	2420	2420	0
483	20240117	133600	1623930	2420	2420	2420	2420	0
484	20240117	133500	1623930	2420	2420	2420	2420	0
485	20240117	133400	1623930	2420	2420	2420	2420	0
486	20240117	133300	1623930	2420	2420	2420	2420	0
487	20240117	133200	1623930	2420	2415	2420	2410	6
488	20240117	133100	1609455	2420	2420	2420	2420	0
489	20240117	133000	1609455	2420	2420	2420	2420	0
490	20240117	132900	1609455	2420	2420	2420	2420	0
491	20240117	132800	1609455	2420	2420	2420	2420	0
492	20240117	132700	1609455	2420	2420	2420	2420	0
493	20240117	132600	1609455	2420	2420	2420	2420	0
494	20240117	132500	1609455	2420	2420	2420	2420	0
495	20240117	132400	1609455	2420	2420	2420	2420	0
496	20240117	132300	1609455	2420	2420	2420	2420	0
497	20240117	132200	1609455	2420	2420	2420	2420	0
498	20240117	132100	1609455	2420	2420	2420	2420	0
499	20240117	132000	1609455	2420	2420	2420	2420	0
500	20240117	131900	1609455	2420	2420	2420	2420	0
501	20240117	131800	1609455	2420	2420	2420	2420	0
502	20240117	131700	1609455	2420	2420	2420	2420	0
503	20240117	131600	1609455	2420	2420	2420	2420	0
504	20240117	131500	1609455	2420	2420	2420	2420	0
505	20240117	131400	1609455	2420	2420	2420	2420	0
506	20240117	131300	1609455	2420	2420	2420	2420	0
507	20240117	131200	1609455	2420	2420	2420	2420	0
508	20240117	131100	1609455	2420	2420	2420	2420	0
509	20240117	131000	1609455	2420	2420	2420	2420	0
510	20240117	130900	1609455	2420	2420	2420	2420	0
511	20240117	130800	1609455	2420	2420	2420	2420	0
512	20240117	130700	1609455	2420	2420	2420	2420	0
513	20240117	130600	1609455	2420	2420	2420	2420	0
514	20240117	130500	1609455	2420	2420	2420	2420	0
515	20240117	130400	1609455	2420	2420	2420	2420	0
516	20240117	130300	1609455	2420	2420	2420	2420	0
517	20240117	130200	1609455	2420	2420	2420	2420	0
518	20240117	130100	1609455	2420	2420	2420	2420	0
519	20240117	130000	1609455	2420	2420	2420	2420	0
520	20240117	125900	1609455	2420	2420	2420	2420	0
521	20240117	125800	1609455	2420	2420	2420	2420	0
522	20240117	125700	1609455	2420	2420	2420	2420	0
523	20240117	125600	1609455	2420	2420	2420	2420	0
524	20240117	125500	1609455	2420	2420	2420	2420	0
525	20240117	125400	1609455	2420	2420	2420	2420	0
526	20240117	125300	1609455	2420	2420	2420	2420	0
527	20240117	125200	1609455	2420	2420	2420	2420	0
528	20240117	125100	1609455	2420	2420	2420	2420	0
529	20240117	125000	1609455	2420	2420	2420	2420	0
530	20240117	124900	1609455	2420	2420	2420	2420	0
531	20240117	124800	1609455	2420	2420	2420	2420	0
532	20240117	124700	1609455	2420	2420	2420	2420	0
533	20240117	124600	1609455	2420	2420	2420	2420	0
534	20240117	124500	1609455	2420	2420	2420	2420	0
535	20240117	124400	1609455	2420	2420	2420	2420	0
536	20240117	124300	1609455	2420	2420	2420	2420	0
537	20240117	124200	1609455	2420	2420	2420	2420	0
538	20240117	124100	1609455	2420	2420	2420	2420	0
539	20240117	124000	1609455	2420	2420	2420	2420	0
540	20240117	123900	1609455	2420	2420	2420	2420	0
541	20240117	123800	1609455	2420	2420	2420	2420	0
542	20240117	123700	1609455	2420	2420	2420	2420	0
543	20240117	123600	1609455	2420	2420	2420	2420	0
544	20240117	123500	1609455	2420	2420	2420	2420	0
545	20240117	123400	1609455	2420	2420	2420	2420	0
546	20240117	123300	1609455	2420	2420	2420	2420	0
547	20240117	123200	1609455	2420	2420	2420	2420	0
548	20240117	123100	1609455	2420	2420	2420	2420	0
549	20240117	123000	1609455	2420	2420	2420	2420	0
550	20240117	122900	1609455	2420	2420	2420	2420	0
551	20240117	122800	1609455	2420	2420	2420	2420	0
552	20240117	122700	1609455	2420	2420	2420	2420	0
553	20240117	122600	1609455	2420	2420	2420	2420	0
554	20240117	122500	1609455	2420	2420	2420	2420	0
555	20240117	122400	1609455	2420	2420	2420	2420	0
556	20240117	122300	1609455	2420	2420	2420	2420	0
557	20240117	122200	1609455	2420	2420	2420	2420	0
558	20240117	122100	1609455	2420	2420	2420	2420	0
559	20240117	122000	1609455	2420	2420	2420	2420	0
560	20240117	121900	1609455	2420	2420	2420	2420	0
561	20240117	121800	1609455	2420	2420	2420	2420	0
562	20240117	121700	1609455	2420	2420	2420	2420	0
563	20240117	121600	1609455	2420	2420	2420	2420	0
564	20240117	121500	1609455	2420	2420	2420	2420	0
565	20240117	121400	1609455	2420	2420	2420	2420	0
566	20240117	121300	1609455	2420	2420	2420	2420	0
567	20240117	121200	1609455	2420	2420	2420	2420	0
568	20240117	121100	1609455	2420	2420	2420	2420	0
569	20240117	121000	1609455	2420	2420	2420	2420	0
570	20240117	120900	1609455	2420	2420	2420	2420	0
571	20240117	120800	1609455	2420	2420	2420	2420	0
572	20240117	120700	1609455	2420	2420	2420	2420	0
573	20240117	120600	1609455	2420	2420	2420	2420	0
574	20240117	120500	1609455	2420	2420	2420	2420	0
575	20240117	120400	1609455	2420	2420	2420	2420	0
576	20240117	120300	1609455	2420	2420	2420	2420	0
577	20240117	120200	1609455	2420	2420	2420	2420	0
578	20240117	120100	1609455	2420	2420	2420	2420	0
579	20240117	120000	1609455	2420	2420	2420	2420	0
580	20240117	115900	1609455	2420	2420	2420	2420	0
581	20240117	115800	1609455	2420	2420	2420	2420	0
582	20240117	115700	1609455	2420	2420	2420	2420	0
583	20240117	115600	1609455	2420	2420	2420	2420	0
584	20240117	115500	1609455	2420	2420	2420	2420	0
585	20240117	115400	1609455	2420	2420	2420	2420	0
586	20240117	115300	1609455	2420	2420	2420	2420	0
587	20240117	115200	1609455	2420	2420	2420	2420	0
588	20240117	115100	1609455	2420	2420	2420	2420	0
589	20240117	115000	1609455	2420	2420	2420	2420	0
590	20240117	114900	1609455	2420	2420	2420	2420	0
591	20240117	114800	1609455	2420	2420	2420	2420	0
592	20240117	114700	1609455	2420	2420	2420	2420	0
593	20240117	114600	1609455	2420	2420	2420	2420	0
594	20240117	114500	1609455	2420	2420	2420	2420	0
595	20240117	114400	1609455	2420	2420	2420	2420	0
596	20240117	114300	1609455	2420	2420	2420	2420	0
597	20240117	114200	1609455	2420	2420	2420	2420	0
598	20240117	114100	1609455	2420	2420	2420	2420	0
599	20240117	114000	1609455	2420	2420	2420	2420	0
600	20240117	113900	1609455	2420	2420	2420	2420	0
601	20240117	113800	1609455	2420	2420	2420	2420	0
602	20240117	113700	1609455	2420	2420	2420	2420	0
603	20240117	113600	1609455	2420	2420	2420	2420	0
604	20240117	113500	1609455	2420	2420	2420	2420	0
605	20240117	113400	1609455	2420	2420	2420	2420	0
606	20240117	113300	1609455	2420	2420	2420	2420	0
607	20240117	113200	1609455	2420	2420	2420	2420	0
608	20240117	113100	1609455	2420	2420	2420	2420	0
609	20240117	113000	1609455	2420	2420	2420	2420	0
610	20240117	112900	1609455	2420	2420	2420	2420	0
611	20240117	112800	1609455	2420	2420	2420	2420	0
612	20240117	112700	1609455	2420	2420	2420	2420	0
613	20240117	112600	1609455	2420	2420	2420	2420	0
614	20240117	112500	1609455	2420	2420	2420	2420	0
615	20240117	112400	1609455	2420	2420	2420	2420	0
616	20240117	112300	1609455	2420	2420	2420	2420	0
617	20240117	112200	1609455	2420	2420	2420	2420	0
618	20240117	112100	1609455	2420	2420	2420	2420	0
619	20240117	112000	1609455	2420	2420	2420	2420	0
620	20240117	111900	1609455	2420	2420	2420	2420	2
621	20240117	111800	1604615	2425	2425	2425	2425	0
622	20240117	111700	1604615	2425	2425	2425	2425	0
623	20240117	111600	1604615	2425	2425	2425	2425	0
624	20240117	111500	1604615	2425	2425	2425	2425	0
625	20240117	111400	1604615	2425	2425	2425	2425	0
626	20240117	111300	1604615	2425	2425	2425	2425	0
627	20240117	111200	1604615	2425	2425	2425	2425	0
628	20240117	111100	1604615	2425	2425	2425	2425	0
629	20240117	111000	1604615	2425	2425	2425	2425	0
630	20240117	110900	1604615	2425	2425	2425	2425	0
631	20240117	110800	1604615	2425	2425	2425	2425	0
632	20240117	110700	1604615	2425	2425	2425	2425	0
633	20240117	110600	1604615	2425	2425	2425	2425	0
634	20240117	110500	1604615	2425	2425	2425	2425	0
635	20240117	110400	1604615	2425	2425	2425	2425	0
636	20240117	110300	1604615	2425	2425	2425	2425	0
637	20240117	110200	1604615	2425	2425	2425	2425	0
638	20240117	110100	1604615	2425	2425	2425	2425	0
639	20240117	110000	1604615	2425	2425	2425	2425	1
640	20240117	105900	1602190	2420	2420	2420	2420	0
641	20240117	105800	1602190	2420	2420	2420	2420	0
642	20240117	105700	1602190	2420	2420	2420	2420	0
643	20240117	105600	1602190	2420	2420	2420	2420	0
644	20240117	105500	1602190	2420	2420	2420	2420	0
645	20240117	105400	1602190	2420	2420	2420	2420	0
646	20240117	105300	1602190	2420	2420	2420	2420	0
647	20240117	105200	1602190	2420	2420	2420	2420	0
648	20240117	105100	1602190	2420	2420	2420	2420	0
649	20240117	105000	1602190	2420	2420	2420	2420	0
650	20240117	104900	1602190	2420	2420	2420	2420	0
651	20240117	104800	1602190	2420	2420	2420	2420	512
652	20240117	104700	363150	2425	2425	2425	2425	0
653	20240117	104600	363150	2425	2425	2425	2425	0
654	20240117	104500	363150	2425	2425	2425	2425	0
655	20240117	104400	363150	2425	2425	2425	2425	0
656	20240117	104300	363150	2425	2425	2425	2425	0
657	20240117	104200	363150	2425	2425	2425	2425	0
658	20240117	104100	363150	2425	2425	2425	2425	0
659	20240117	104000	363150	2425	2425	2425	2425	0
660	20240117	103900	363150	2425	2425	2425	2425	0
661	20240117	103800	363150	2425	2425	2425	2425	0
662	20240117	103700	363150	2425	2425	2425	2425	0
663	20240117	103600	363150	2425	2425	2425	2425	0
664	20240117	103500	363150	2425	2425	2425	2425	0
665	20240117	103400	363150	2425	2425	2425	2425	0
666	20240117	103300	363150	2425	2425	2425	2425	0
667	20240117	103200	363150	2425	2425	2425	2425	0
668	20240117	103100	363150	2425	2425	2425	2425	0
669	20240117	103000	363150	2425	2425	2425	2425	0
670	20240117	102900	363150	2425	2425	2425	2425	0
671	20240117	102800	363150	2425	2425	2425	2425	0
672	20240117	102700	363150	2425	2425	2425	2425	3
673	20240117	102600	355875	2420	2420	2420	2420	0
674	20240117	102500	355875	2420	2420	2420	2420	0
675	20240117	102400	355875	2420	2420	2420	2420	0
676	20240117	102300	355875	2420	2420	2420	2420	0
677	20240117	102200	355875	2420	2420	2420	2420	0
678	20240117	102100	355875	2420	2420	2420	2420	0
679	20240117	102000	355875	2420	2420	2420	2420	4
680	20240117	101900	346195	2420	2420	2420	2420	0
681	20240117	101800	346195	2420	2420	2420	2420	0
682	20240117	101700	346195	2420	2420	2420	2420	0
683	20240117	101600	346195	2420	2420	2420	2420	0
684	20240117	101500	346195	2420	2420	2420	2420	0
685	20240117	101400	346195	2420	2420	2420	2420	0
686	20240117	101300	346195	2420	2420	2420	2420	0
687	20240117	101200	346195	2420	2420	2420	2420	0
688	20240117	101100	346195	2420	2420	2420	2420	0
689	20240117	101000	346195	2420	2420	2420	2420	0
690	20240117	100900	346195	2420	2420	2420	2420	53
691	20240117	100800	217935	2430	2430	2430	2430	0
692	20240117	100700	217935	2430	2430	2430	2430	0
693	20240117	100600	217935	2430	2430	2430	2430	0
694	20240117	100500	217935	2430	2430	2430	2430	0
695	20240117	100400	217935	2430	2430	2430	2430	0
696	20240117	100300	217935	2430	2430	2430	2430	0
697	20240117	100200	217935	2430	2430	2430	2430	0
698	20240117	100100	217935	2430	2430	2430	2430	0
699	20240117	100000	217935	2430	2430	2430	2430	0
700	20240117	095900	217935	2430	2430	2430	2430	0
701	20240117	095800	217935	2430	2430	2430	2430	0
702	20240117	095700	217935	2430	2430	2430	2430	0
703	20240117	095600	217935	2430	2430	2430	2430	0
704	20240117	095500	217935	2430	2430	2430	2430	0
705	20240117	095400	217935	2430	2430	2430	2430	0
706	20240117	095300	217935	2430	2430	2430	2430	0
707	20240117	095200	217935	2430	2425	2430	2425	3
708	20240117	095100	210655	2420	2420	2420	2420	0
709	20240117	095000	210655	2420	2420	2420	2420	0
710	20240117	094900	210655	2420	2420	2420	2420	0
711	20240117	094800	210655	2420	2420	2420	2420	0
712	20240117	094700	210655	2420	2420	2420	2420	2
713	20240117	094600	205815	2420	2420	2420	2420	38
714	20240117	094500	113855	2420	2420	2420	2420	0
715	20240117	094400	113855	2420	2420	2420	2420	0
716	20240117	094300	113855	2420	2420	2420	2420	0
717	20240117	094200	113855	2420	2420	2420	2420	0
718	20240117	094100	113855	2420	2420	2420	2420	0
719	20240117	094000	113855	2420	2420	2420	2420	0
720	20240117	093900	113855	2420	2420	2420	2420	0
721	20240117	093800	113855	2420	2420	2420	2420	0
722	20240117	093700	113855	2420	2420	2420	2420	0
723	20240117	093600	113855	2420	2420	2420	2420	0
724	20240117	093500	113855	2420	2420	2420	2420	0
725	20240117	093400	113855	2420	2420	2420	2420	0
726	20240117	093300	113855	2420	2420	2420	2420	0
727	20240117	093200	113855	2420	2420	2420	2420	0
728	20240117	093100	113855	2420	2420	2420	2420	0
729	20240117	093000	113855	2420	2420	2420	2420	10
730	20240117	092900	89655	2420	2420	2420	2420	0
731	20240117	092800	89655	2420	2420	2420	2420	0
732	20240117	092700	89655	2420	2420	2420	2420	0
733	20240117	092600	89655	2420	2420	2420	2420	0
734	20240117	092500	89655	2420	2420	2420	2420	0
735	20240117	092400	89655	2420	2420	2420	2420	0
736	20240117	092300	89655	2420	2420	2420	2420	0
737	20240117	092200	89655	2420	2420	2420	2420	0
738	20240117	092100	89655	2420	2420	2420	2420	0
739	20240117	092000	89655	2420	2420	2420	2420	0
740	20240117	091900	89655	2420	2420	2420	2420	0
741	20240117	091800	89655	2420	2420	2420	2420	0
742	20240117	091700	89655	2420	2420	2420	2420	0
743	20240117	091600	89655	2420	2420	2420	2420	0
744	20240117	091500	89655	2420	2420	2420	2420	0
745	20240117	091400	89655	2420	2420	2420	2420	10
746	20240117	091300	65455	2420	2420	2420	2420	0
747	20240117	091200	65455	2420	2420	2420	2420	0
748	20240117	091100	65455	2420	2420	2420	2420	0
749	20240117	091000	65455	2420	2420	2420	2420	0
750	20240117	090900	65455	2420	2420	2420	2420	0
751	20240117	090800	65455	2420	2420	2420	2420	0
752	20240117	090700	65455	2420	2420	2420	2420	0
753	20240117	090600	65455	2420	2420	2420	2420	0
754	20240117	090500	65455	2420	2420	2420	2420	0
755	20240117	090400	65455	2420	2420	2420	2420	0
756	20240117	090300	65455	2420	2420	2420	2420	0
757	20240117	090200	65455	2420	2420	2420	2420	0
758	20240117	090100	65455	2420	2420	2420	2420	0
759	20240117	090000	65455	2420	2425	2425	2420	27