KissMeData/216400/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	204200	2106600	9220	9220	9220	9220	6
3	20240116	204100	2106600	9220	9220	9220	9220	0
4	20240116	204000	2106600	9220	9220	9220	9220	0
5	20240116	203900	2106600	9220	9220	9220	9220	0
6	20240116	203800	2106600	9220	9220	9220	9220	0
7	20240116	203700	2106600	9220	9220	9220	9220	0
8	20240116	203600	2106600	9220	9220	9220	9220	0
9	20240116	203500	2106600	9220	9220	9220	9220	0
10	20240116	203400	2106600	9220	9220	9220	9220	0
11	20240116	203300	2106600	9220	9220	9220	9220	0
12	20240116	203200	2106600	9220	9220	9220	9220	0
13	20240116	203100	2106600	9220	9220	9220	9220	0
14	20240116	203000	2106600	9220	9220	9220	9220	0
15	20240116	202900	2106600	9220	9220	9220	9220	0
16	20240116	202800	2106600	9220	9220	9220	9220	0
17	20240116	202700	2106600	9220	9220	9220	9220	0
18	20240116	202600	2106600	9220	9220	9220	9220	0
19	20240116	202500	2106600	9220	9220	9220	9220	0
20	20240116	202400	2106600	9220	9220	9220	9220	0
21	20240116	202300	2106600	9220	9220	9220	9220	0
22	20240116	202200	2106600	9220	9220	9220	9220	0
23	20240116	202100	2106600	9220	9220	9220	9220	0
24	20240116	202000	2106600	9220	9220	9220	9220	0
25	20240116	201900	2106600	9220	9220	9220	9220	0
26	20240116	201800	2106600	9220	9220	9220	9220	0
27	20240116	201700	2106600	9220	9220	9220	9220	0
28	20240116	201600	2106600	9220	9220	9220	9220	0
29	20240116	201500	2106600	9220	9220	9220	9220	0
30	20240116	201400	2106600	9220	9220	9220	9220	0
31	20240116	201300	2106600	9220	9220	9220	9220	0
32	20240116	201200	2106600	9220	9220	9220	9220	6
33	20240116	201100	2106600	9220	9220	9220	9220	0
34	20240116	201000	2106600	9220	9220	9220	9220	0
35	20240116	200900	2106600	9220	9220	9220	9220	0
36	20240116	200800	2106600	9220	9220	9220	9220	0
37	20240116	200700	2106600	9220	9220	9220	9220	0
38	20240116	200600	2106600	9220	9220	9220	9220	0
39	20240116	200500	2106600	9220	9220	9220	9220	0
40	20240116	200400	2106600	9220	9220	9220	9220	0
41	20240116	200300	2106600	9220	9220	9220	9220	0
42	20240116	200200	2106600	9220	9220	9220	9220	0
43	20240116	200100	2106600	9220	9220	9220	9220	0
44	20240116	200000	2106600	9220	9220	9220	9220	0
45	20240116	195900	2106600	9220	9220	9220	9220	0
46	20240116	195800	2106600	9220	9220	9220	9220	0
47	20240116	195700	2106600	9220	9220	9220	9220	0
48	20240116	195600	2106600	9220	9220	9220	9220	0
49	20240116	195500	2106600	9220	9220	9220	9220	0
50	20240116	195400	2106600	9220	9220	9220	9220	0
51	20240116	195300	2106600	9220	9220	9220	9220	0
52	20240116	195200	2106600	9220	9220	9220	9220	0
53	20240116	195100	2106600	9220	9220	9220	9220	0
54	20240116	195000	2106600	9220	9220	9220	9220	0
55	20240116	194900	2106600	9220	9220	9220	9220	0
56	20240116	194800	2106600	9220	9220	9220	9220	0
57	20240116	194700	2106600	9220	9220	9220	9220	0
58	20240116	194600	2106600	9220	9220	9220	9220	0
59	20240116	194500	2106600	9220	9220	9220	9220	0
60	20240116	194400	2106600	9220	9220	9220	9220	0
61	20240116	194300	2106600	9220	9220	9220	9220	0
62	20240116	194200	2106600	9220	9220	9220	9220	6
63	20240116	194100	2106600	9220	9220	9220	9220	0
64	20240116	194000	2106600	9220	9220	9220	9220	0
65	20240116	193900	2106600	9220	9220	9220	9220	0
66	20240116	193800	2106600	9220	9220	9220	9220	0
67	20240116	193700	2106600	9220	9220	9220	9220	0
68	20240116	193600	2106600	9220	9220	9220	9220	0
69	20240116	193500	2106600	9220	9220	9220	9220	0
70	20240116	193400	2106600	9220	9220	9220	9220	0
71	20240116	193300	2106600	9220	9220	9220	9220	0
72	20240116	193200	2106600	9220	9220	9220	9220	0
73	20240116	193100	2106600	9220	9220	9220	9220	0
74	20240116	193000	2106600	9220	9220	9220	9220	0
75	20240116	192900	2106600	9220	9220	9220	9220	0
76	20240116	192800	2106600	9220	9220	9220	9220	0
77	20240116	192700	2106600	9220	9220	9220	9220	0
78	20240116	192600	2106600	9220	9220	9220	9220	0
79	20240116	192500	2106600	9220	9220	9220	9220	0
80	20240116	192400	2106600	9220	9220	9220	9220	0
81	20240116	192300	2106600	9220	9220	9220	9220	0
82	20240116	192200	2106600	9220	9220	9220	9220	0
83	20240116	192100	2106600	9220	9220	9220	9220	0
84	20240116	192000	2106600	9220	9220	9220	9220	0
85	20240116	191900	2106600	9220	9220	9220	9220	0
86	20240116	191800	2106600	9220	9220	9220	9220	0
87	20240116	191700	2106600	9220	9220	9220	9220	0
88	20240116	191600	2106600	9220	9220	9220	9220	0
89	20240116	191500	2106600	9220	9220	9220	9220	0
90	20240116	191400	2106600	9220	9220	9220	9220	0
91	20240116	191300	2106600	9220	9220	9220	9220	0
92	20240116	191200	2106600	9220	9220	9220	9220	6
93	20240116	191100	2106600	9220	9220	9220	9220	0
94	20240116	191000	2106600	9220	9220	9220	9220	0
95	20240116	190900	2106600	9220	9220	9220	9220	0
96	20240116	190800	2106600	9220	9220	9220	9220	0
97	20240116	190700	2106600	9220	9220	9220	9220	0
98	20240116	190600	2106600	9220	9220	9220	9220	0
99	20240116	190500	2106600	9220	9220	9220	9220	0
100	20240116	190400	2106600	9220	9220	9220	9220	0
101	20240116	190300	2106600	9220	9220	9220	9220	0
102	20240116	190200	2106600	9220	9220	9220	9220	0
103	20240116	190100	2106600	9220	9220	9220	9220	0
104	20240116	190000	2106600	9220	9220	9220	9220	0
105	20240116	185900	2106600	9220	9220	9220	9220	0
106	20240116	185800	2106600	9220	9220	9220	9220	0
107	20240116	185700	2106600	9220	9220	9220	9220	0
108	20240116	185600	2106600	9220	9220	9220	9220	0
109	20240116	185500	2106600	9220	9220	9220	9220	0
110	20240116	185400	2106600	9220	9220	9220	9220	0
111	20240116	185300	2106600	9220	9220	9220	9220	0
112	20240116	185200	2106600	9220	9220	9220	9220	0
113	20240116	185100	2106600	9220	9220	9220	9220	0
114	20240116	185000	2106600	9220	9220	9220	9220	0
115	20240116	184900	2106600	9220	9220	9220	9220	0
116	20240116	184800	2106600	9220	9220	9220	9220	0
117	20240116	184700	2106600	9220	9220	9220	9220	0
118	20240116	184600	2106600	9220	9220	9220	9220	0
119	20240116	184500	2106600	9220	9220	9220	9220	0
120	20240116	184400	2106600	9220	9220	9220	9220	0
121	20240116	184300	2106600	9220	9220	9220	9220	0
122	20240116	184200	2106600	9220	9220	9220	9220	6
123	20240116	184100	2106600	9220	9220	9220	9220	0
124	20240116	184000	2106600	9220	9220	9220	9220	0
125	20240116	183900	2106600	9220	9220	9220	9220	0
126	20240116	183800	2106600	9220	9220	9220	9220	0
127	20240116	183700	2106600	9220	9220	9220	9220	0
128	20240116	183600	2106600	9220	9220	9220	9220	0
129	20240116	183500	2106600	9220	9220	9220	9220	0
130	20240116	183400	2106600	9220	9220	9220	9220	0
131	20240116	183300	2106600	9220	9220	9220	9220	0
132	20240116	183200	2106600	9220	9220	9220	9220	0
133	20240116	183100	2106600	9220	9220	9220	9220	0
134	20240116	183000	2106600	9220	9220	9220	9220	0
135	20240116	182900	2106600	9220	9220	9220	9220	0
136	20240116	182800	2106600	9220	9220	9220	9220	0
137	20240116	182700	2106600	9220	9220	9220	9220	0
138	20240116	182600	2106600	9220	9220	9220	9220	0
139	20240116	182500	2106600	9220	9220	9220	9220	0
140	20240116	182400	2106600	9220	9220	9220	9220	0
141	20240116	182300	2106600	9220	9220	9220	9220	0
142	20240116	182200	2106600	9220	9220	9220	9220	0
143	20240116	182100	2106600	9220	9220	9220	9220	0
144	20240116	182000	2106600	9220	9220	9220	9220	0
145	20240116	181900	2106600	9220	9220	9220	9220	0
146	20240116	181800	2106600	9220	9220	9220	9220	0
147	20240116	181700	2106600	9220	9220	9220	9220	0
148	20240116	181600	2106600	9220	9220	9220	9220	0
149	20240116	181500	2106600	9220	9220	9220	9220	0
150	20240116	181400	2106600	9220	9220	9220	9220	0
151	20240116	181300	2106600	9220	9220	9220	9220	0
152	20240116	181200	2106600	9220	9220	9220	9220	6
153	20240116	181100	2106600	9220	9220	9220	9220	0
154	20240116	181000	2106600	9220	9220	9220	9220	0
155	20240116	180900	2106600	9220	9220	9220	9220	0
156	20240116	180800	2106600	9220	9220	9220	9220	0
157	20240116	180700	2106600	9220	9220	9220	9220	0
158	20240116	180600	2106600	9220	9220	9220	9220	0
159	20240116	180500	2106600	9220	9220	9220	9220	0
160	20240116	180400	2106600	9220	9220	9220	9220	0
161	20240116	180300	2106600	9220	9220	9220	9220	0
162	20240116	180200	2106600	9220	9220	9220	9220	0
163	20240116	180100	2106600	9220	9220	9220	9220	0
164	20240116	180000	2106600	9220	9220	9220	9220	0
165	20240116	175900	2106600	9220	9220	9220	9220	0
166	20240116	175800	2106600	9220	9220	9220	9220	0
167	20240116	175700	2106600	9220	9220	9220	9220	0
168	20240116	175600	2106600	9220	9220	9220	9220	0
169	20240116	175500	2106600	9220	9220	9220	9220	0
170	20240116	175400	2106600	9220	9220	9220	9220	0
171	20240116	175300	2106600	9220	9220	9220	9220	0
172	20240116	175200	2106600	9220	9220	9220	9220	0
173	20240116	175100	2106600	9220	9220	9220	9220	0
174	20240116	175000	2106600	9220	9220	9220	9220	0
175	20240116	174900	2106600	9220	9220	9220	9220	0
176	20240116	174800	2106600	9220	9220	9220	9220	0
177	20240116	174700	2106600	9220	9220	9220	9220	0
178	20240116	174600	2106600	9220	9220	9220	9220	0
179	20240116	174500	2106600	9220	9220	9220	9220	0
180	20240116	174400	2106600	9220	9220	9220	9220	0
181	20240116	174300	2106600	9220	9220	9220	9220	0
182	20240116	174200	2106600	9220	9220	9220	9220	6
183	20240116	174100	2106600	9220	9220	9220	9220	0
184	20240116	174000	2106600	9220	9220	9220	9220	0
185	20240116	173900	2106600	9220	9220	9220	9220	0
186	20240116	173800	2106600	9220	9220	9220	9220	0
187	20240116	173700	2106600	9220	9220	9220	9220	0
188	20240116	173600	2106600	9220	9220	9220	9220	0
189	20240116	173500	2106600	9220	9220	9220	9220	0
190	20240116	173400	2106600	9220	9220	9220	9220	0
191	20240116	173300	2106600	9220	9220	9220	9220	0
192	20240116	173200	2106600	9220	9220	9220	9220	0
193	20240116	173100	2106600	9220	9220	9220	9220	0
194	20240116	173000	2106600	9220	9220	9220	9220	0
195	20240116	172900	2106600	9220	9220	9220	9220	0
196	20240116	172800	2106600	9220	9220	9220	9220	0
197	20240116	172700	2106600	9220	9220	9220	9220	0
198	20240116	172600	2106600	9220	9220	9220	9220	0
199	20240116	172500	2106600	9220	9220	9220	9220	0
200	20240116	172400	2106600	9220	9220	9220	9220	0
201	20240116	172300	2106600	9220	9220	9220	9220	0
202	20240116	172200	2106600	9220	9220	9220	9220	0
203	20240116	172100	2106600	9220	9220	9220	9220	0
204	20240116	172000	2106600	9220	9220	9220	9220	0
205	20240116	171900	2106600	9220	9220	9220	9220	0
206	20240116	171800	2106600	9220	9220	9220	9220	0
207	20240116	171700	2106600	9220	9220	9220	9220	0
208	20240116	171600	2106600	9220	9220	9220	9220	0
209	20240116	171500	2106600	9220	9220	9220	9220	0
210	20240116	171400	2106600	9220	9220	9220	9220	0
211	20240116	171300	2106600	9220	9220	9220	9220	0
212	20240116	171200	2106600	9220	9220	9220	9220	6
213	20240116	171100	2106600	9220	9220	9220	9220	0
214	20240116	171000	2106600	9220	9220	9220	9220	0
215	20240116	170900	2106600	9220	9220	9220	9220	0
216	20240116	170800	2106600	9220	9220	9220	9220	0
217	20240116	170700	2106600	9220	9220	9220	9220	0
218	20240116	170600	2106600	9220	9220	9220	9220	0
219	20240116	170500	2106600	9220	9220	9220	9220	0
220	20240116	170400	2106600	9220	9220	9220	9220	0
221	20240116	170300	2106600	9220	9220	9220	9220	0
222	20240116	170200	2106600	9220	9220	9220	9220	0
223	20240116	170100	2106600	9220	9220	9220	9220	0
224	20240116	170000	2106600	9220	9220	9220	9220	0
225	20240116	165900	2106600	9220	9220	9220	9220	0
226	20240116	165800	2106600	9220	9220	9220	9220	0
227	20240116	165700	2106600	9220	9220	9220	9220	0
228	20240116	165600	2106600	9220	9220	9220	9220	0
229	20240116	165500	2106600	9220	9220	9220	9220	0
230	20240116	165400	2106600	9220	9220	9220	9220	0
231	20240116	165300	2106600	9220	9220	9220	9220	0
232	20240116	165200	2106600	9220	9220	9220	9220	0
233	20240116	165100	2106600	9220	9220	9220	9220	0
234	20240116	165000	2106600	9220	9220	9220	9220	0
235	20240116	164900	2106600	9220	9220	9220	9220	0
236	20240116	164800	2106600	9220	9220	9220	9220	0
237	20240116	164700	2106600	9220	9220	9220	9220	0
238	20240116	164600	2106600	9220	9220	9220	9220	0
239	20240116	164500	2106600	9220	9220	9220	9220	0
240	20240116	164400	2106600	9220	9220	9220	9220	0
241	20240116	164300	2106600	9220	9220	9220	9220	0
242	20240116	164200	2106600	9220	9220	9220	9220	6
243	20240116	164100	2106600	9220	9220	9220	9220	0
244	20240116	164000	2106600	9220	9220	9220	9220	0
245	20240116	163900	2106600	9220	9220	9220	9220	0
246	20240116	163800	2106600	9220	9220	9220	9220	0
247	20240116	163700	2106600	9220	9220	9220	9220	0
248	20240116	163600	2106600	9220	9220	9220	9220	0
249	20240116	163500	2106600	9220	9220	9220	9220	0
250	20240116	163400	2106600	9220	9220	9220	9220	0
251	20240116	163300	2106600	9220	9220	9220	9220	0
252	20240116	163200	2106600	9220	9220	9220	9220	0
253	20240116	163100	2106600	9220	9220	9220	9220	0
254	20240116	163000	2106600	9220	9220	9220	9220	0
255	20240116	162900	2106600	9220	9220	9220	9220	0
256	20240116	162800	2106600	9220	9220	9220	9220	0
257	20240116	162700	2106600	9220	9220	9220	9220	0
258	20240116	162600	2106600	9220	9220	9220	9220	0
259	20240116	162500	2106600	9220	9220	9220	9220	0
260	20240116	162400	2106600	9220	9220	9220	9220	0
261	20240116	162300	2106600	9220	9220	9220	9220	0
262	20240116	162200	2106600	9220	9220	9220	9220	0
263	20240116	162100	2106600	9220	9220	9220	9220	0
264	20240116	162000	2106600	9220	9220	9220	9220	0
265	20240116	161900	2106600	9220	9220	9220	9220	0
266	20240116	161800	2106600	9220	9220	9220	9220	0
267	20240116	161700	2106600	9220	9220	9220	9220	0
268	20240116	161600	2106600	9220	9220	9220	9220	0
269	20240116	161500	2106600	9220	9220	9220	9220	0
270	20240116	161400	2106600	9220	9220	9220	9220	0
271	20240116	161300	2106600	9220	9220	9220	9220	0
272	20240116	161200	2106600	9220	9220	9220	9220	6
273	20240116	161100	2106600	9220	9220	9220	9220	0
274	20240116	161000	2106600	9220	9220	9220	9220	0
275	20240116	160900	2106600	9220	9220	9220	9220	0
276	20240116	160800	2106600	9220	9220	9220	9220	0
277	20240116	160700	2106600	9220	9220	9220	9220	0
278	20240116	160600	2106600	9220	9220	9220	9220	0
279	20240116	160500	2106600	9220	9220	9220	9220	0
280	20240116	160400	2106600	9220	9220	9220	9220	0
281	20240116	160300	2106600	9220	9220	9220	9220	0
282	20240116	160200	2106600	9220	9220	9220	9220	0
283	20240116	160100	2106600	9220	9220	9220	9220	0
284	20240116	160000	2106600	9220	9220	9220	9220	0
285	20240116	155900	2106600	9220	9220	9220	9220	0
286	20240116	155800	2106600	9220	9220	9220	9220	0
287	20240116	155700	2106600	9220	9220	9220	9220	0
288	20240116	155600	2106600	9220	9220	9220	9220	0
289	20240116	155500	2106600	9220	9220	9220	9220	0
290	20240116	155400	2106600	9220	9220	9220	9220	0
291	20240116	155300	2106600	9220	9220	9220	9220	0
292	20240116	155200	2106600	9220	9220	9220	9220	0
293	20240116	155100	2106600	9220	9220	9220	9220	0
294	20240116	155000	2106600	9220	9220	9220	9220	0
295	20240116	154900	2106600	9220	9220	9220	9220	0
296	20240116	154800	2106600	9220	9220	9220	9220	0
297	20240116	154700	2106600	9220	9220	9220	9220	0
298	20240116	154600	2106600	9220	9220	9220	9220	0
299	20240116	154500	2106600	9220	9220	9220	9220	0
300	20240116	154400	2106600	9220	9220	9220	9220	0
301	20240116	154300	2106600	9220	9220	9220	9220	0
302	20240116	154200	2106600	9220	9220	9220	9220	6
303	20240116	154100	2106600	9220	9220	9220	9220	0
304	20240116	154000	2106600	9220	9220	9220	9220	0
305	20240116	153900	2106600	9220	9220	9220	9220	0
306	20240116	153800	2106600	9220	9220	9220	9220	0
307	20240116	153700	2106600	9220	9220	9220	9220	0
308	20240116	153600	2106600	9220	9220	9220	9220	0
309	20240116	153500	2106600	9220	9220	9220	9220	0
310	20240116	153400	2106600	9220	9220	9220	9220	0
311	20240116	153300	2106600	9220	9220	9220	9220	0
312	20240116	153200	2106600	9220	9220	9220	9220	0
313	20240116	153100	2106600	9220	9220	9220	9220	0
314	20240116	153000	2106600	9220	9220	9220	9220	0
315	20240116	152900	2106600	9220	9220	9220	9220	0
316	20240116	152800	2106600	9220	9220	9220	9220	0
317	20240116	152700	2106600	9220	9220	9220	9220	0
318	20240116	152600	2106600	9220	9220	9220	9220	0
319	20240116	152500	2106600	9220	9220	9220	9220	0
320	20240116	152400	2106600	9220	9220	9220	9220	0
321	20240116	152300	2106600	9220	9220	9220	9220	0
322	20240116	152200	2106600	9220	9220	9220	9220	0
323	20240116	152100	2106600	9220	9220	9220	9220	0
324	20240116	152000	2106600	9220	9220	9220	9220	0
325	20240116	151900	2106600	9220	9220	9220	9220	0
326	20240116	151800	2106600	9220	9220	9220	9220	0
327	20240116	151700	2106600	9220	9220	9220	9220	0
328	20240116	151600	2106600	9220	9220	9220	9220	0
329	20240116	151500	2106600	9220	9220	9220	9220	0
330	20240116	151400	2106600	9220	9220	9220	9220	0
331	20240116	151300	2106600	9220	9220	9220	9220	0
332	20240116	151200	2106600	9220	9220	9220	9220	0
333	20240116	151100	2106600	9220	9220	9220	9220	0
334	20240116	151000	2106600	9220	9220	9220	9220	0
335	20240116	150900	2106600	9220	9220	9220	9220	0
336	20240116	150800	2106600	9220	9220	9220	9220	0
337	20240116	150700	2106600	9220	9220	9220	9220	0
338	20240116	150600	2106600	9220	9220	9220	9220	0
339	20240116	150500	2106600	9220	9220	9220	9220	0
340	20240116	150400	2106600	9220	9220	9220	9220	0
341	20240116	150300	2106600	9220	9220	9220	9220	0
342	20240116	150200	2106600	9220	9220	9220	9220	0
343	20240116	150100	2106600	9220	9220	9220	9220	0
344	20240116	150000	2106600	9220	9220	9220	9220	0
345	20240116	145900	2106600	9220	9220	9220	9220	0
346	20240116	145800	2106600	9220	9220	9220	9220	0
347	20240116	145700	2106600	9220	9220	9220	9220	0
348	20240116	145600	2106600	9220	9220	9220	9220	0
349	20240116	145500	2106600	9220	9220	9220	9220	0
350	20240116	145400	2106600	9220	9220	9220	9220	6
351	20240116	145300	2051280	9230	9230	9230	9230	0
352	20240116	145200	2051280	9230	9230	9230	9230	0
353	20240116	145100	2051280	9230	9230	9230	9230	0
354	20240116	145000	2051280	9230	9230	9230	9230	0
355	20240116	144900	2051280	9230	9230	9230	9230	0
356	20240116	144800	2051280	9230	9230	9230	9230	0
357	20240116	144700	2051280	9230	9230	9230	9230	0
358	20240116	144600	2051280	9230	9230	9230	9230	0
359	20240116	144500	2051280	9230	9230	9230	9230	0
360	20240116	144400	2051280	9230	9230	9230	9230	0
361	20240116	144300	2051280	9230	9230	9230	9230	0
362	20240116	144200	2051280	9230	9230	9230	9230	0
363	20240116	144100	2051280	9230	9230	9230	9230	0
364	20240116	144000	2051280	9230	9230	9230	9230	0
365	20240116	143900	2051280	9230	9230	9230	9230	0
366	20240116	143800	2051280	9230	9230	9230	9230	0
367	20240116	143700	2051280	9230	9230	9230	9230	0
368	20240116	143600	2051280	9230	9230	9230	9230	0
369	20240116	143500	2051280	9230	9230	9230	9230	0
370	20240116	143400	2051280	9230	9230	9230	9230	0
371	20240116	143300	2051280	9230	9230	9230	9230	0
372	20240116	143200	2051280	9230	9230	9230	9230	0
373	20240116	143100	2051280	9230	9230	9230	9230	0
374	20240116	143000	2051280	9230	9230	9230	9230	0
375	20240116	142900	2051280	9230	9230	9230	9230	0
376	20240116	142800	2051280	9230	9230	9230	9230	0
377	20240116	142700	2051280	9230	9230	9230	9230	0
378	20240116	142600	2051280	9230	9230	9230	9230	0
379	20240116	142500	2051280	9230	9230	9230	9230	0
380	20240116	142400	2051280	9230	9230	9230	9230	0
381	20240116	142300	2051280	9230	9230	9230	9230	0
382	20240116	142200	2051280	9230	9230	9230	9230	0
383	20240116	142100	2051280	9230	9230	9230	9230	0
384	20240116	142000	2051280	9230	9230	9230	9230	0
385	20240116	141900	2051280	9230	9230	9230	9230	0
386	20240116	141800	2051280	9230	9230	9230	9230	0
387	20240116	141700	2051280	9230	9230	9230	9230	0
388	20240116	141600	2051280	9230	9230	9230	9230	0
389	20240116	141500	2051280	9230	9230	9230	9230	0
390	20240116	141400	2051280	9230	9230	9230	9230	0
391	20240116	141300	2051280	9230	9230	9230	9230	0
392	20240116	141200	2051280	9230	9230	9230	9230	0
393	20240116	141100	2051280	9230	9230	9230	9230	0
394	20240116	141000	2051280	9230	9230	9230	9230	0
395	20240116	140900	2051280	9230	9230	9230	9230	0
396	20240116	140800	2051280	9230	9230	9230	9230	0
397	20240116	140700	2051280	9230	9230	9230	9230	0
398	20240116	140600	2051280	9230	9230	9230	9230	0
399	20240116	140500	2051280	9230	9230	9230	9230	0
400	20240116	140400	2051280	9230	9230	9230	9230	0
401	20240116	140300	2051280	9230	9230	9230	9230	0
402	20240116	140200	2051280	9230	9230	9230	9230	0
403	20240116	140100	2051280	9230	9230	9230	9230	0
404	20240116	140000	2051280	9230	9230	9230	9230	0
405	20240116	135900	2051280	9230	9230	9230	9230	0
406	20240116	135800	2051280	9230	9230	9230	9230	0
407	20240116	135700	2051280	9230	9230	9230	9230	0
408	20240116	135600	2051280	9230	9230	9230	9230	0
409	20240116	135500	2051280	9230	9230	9230	9230	0
410	20240116	135400	2051280	9230	9230	9230	9230	0
411	20240116	135300	2051280	9230	9230	9230	9230	0
412	20240116	135200	2051280	9230	9230	9230	9230	0
413	20240116	135100	2051280	9230	9230	9230	9230	0
414	20240116	135000	2051280	9230	9230	9230	9230	0
415	20240116	134900	2051280	9230	9230	9230	9230	0
416	20240116	134800	2051280	9230	9230	9230	9230	0
417	20240116	134700	2051280	9230	9230	9230	9230	0
418	20240116	134600	2051280	9230	9230	9230	9230	0
419	20240116	134500	2051280	9230	9230	9230	9230	0
420	20240116	134400	2051280	9230	9230	9230	9230	0
421	20240116	134300	2051280	9230	9230	9230	9230	0
422	20240116	134200	2051280	9230	9230	9230	9230	0
423	20240116	134100	2051280	9230	9230	9230	9230	0
424	20240116	134000	2051280	9230	9230	9230	9230	0
425	20240116	133900	2051280	9230	9230	9230	9230	0
426	20240116	133800	2051280	9230	9230	9230	9230	0
427	20240116	133700	2051280	9230	9230	9230	9230	0
428	20240116	133600	2051280	9230	9230	9230	9230	0
429	20240116	133500	2051280	9230	9230	9230	9230	0
430	20240116	133400	2051280	9230	9230	9230	9230	0
431	20240116	133300	2051280	9230	9230	9230	9230	0
432	20240116	133200	2051280	9230	9230	9230	9230	0
433	20240116	133100	2051280	9230	9230	9230	9230	0
434	20240116	133000	2051280	9230	9230	9230	9230	0
435	20240116	132900	2051280	9230	9230	9230	9230	0
436	20240116	132800	2051280	9230	9230	9230	9230	0
437	20240116	132700	2051280	9230	9230	9230	9230	0
438	20240116	132600	2051280	9230	9230	9230	9230	0
439	20240116	132500	2051280	9230	9230	9230	9230	0
440	20240116	132400	2051280	9230	9230	9230	9230	0
441	20240116	132300	2051280	9230	9230	9230	9230	0
442	20240116	132200	2051280	9230	9230	9230	9230	0
443	20240116	132100	2051280	9230	9230	9230	9230	0
444	20240116	132000	2051280	9230	9230	9230	9230	0
445	20240116	131900	2051280	9230	9230	9230	9230	0
446	20240116	131800	2051280	9230	9230	9230	9230	0
447	20240116	131700	2051280	9230	9230	9230	9230	0
448	20240116	131600	2051280	9230	9230	9230	9230	0
449	20240116	131500	2051280	9230	9230	9230	9230	0
450	20240116	131400	2051280	9230	9230	9230	9230	0
451	20240116	131300	2051280	9230	9230	9230	9230	0
452	20240116	131200	2051280	9230	9230	9230	9230	0
453	20240116	131100	2051280	9230	9230	9230	9230	0
454	20240116	131000	2051280	9230	9230	9230	9230	0
455	20240116	130900	2051280	9230	9230	9230	9230	0
456	20240116	130800	2051280	9230	9230	9230	9230	0
457	20240116	130700	2051280	9230	9230	9230	9230	0
458	20240116	130600	2051280	9230	9230	9230	9230	0
459	20240116	130500	2051280	9230	9230	9230	9230	0
460	20240116	130400	2051280	9230	9230	9230	9230	0
461	20240116	130300	2051280	9230	9230	9230	9230	0
462	20240116	130200	2051280	9230	9230	9230	9230	0
463	20240116	130100	2051280	9230	9230	9230	9230	0
464	20240116	130000	2051280	9230	9230	9230	9230	0
465	20240116	125900	2051280	9230	9230	9230	9230	0
466	20240116	125800	2051280	9230	9230	9230	9230	0
467	20240116	125700	2051280	9230	9230	9230	9230	0
468	20240116	125600	2051280	9230	9230	9230	9230	0
469	20240116	125500	2051280	9230	9230	9230	9230	0
470	20240116	125400	2051280	9230	9230	9230	9230	0
471	20240116	125300	2051280	9230	9230	9230	9230	0
472	20240116	125200	2051280	9230	9230	9230	9230	0
473	20240116	125100	2051280	9230	9230	9230	9230	0
474	20240116	125000	2051280	9230	9230	9230	9230	0
475	20240116	124900	2051280	9230	9230	9230	9230	0
476	20240116	124800	2051280	9230	9230	9230	9230	0
477	20240116	124700	2051280	9230	9230	9230	9230	0
478	20240116	124600	2051280	9230	9230	9230	9230	0
479	20240116	124500	2051280	9230	9230	9230	9230	0
480	20240116	124400	2051280	9230	9230	9230	9230	0
481	20240116	124300	2051280	9230	9230	9230	9230	0
482	20240116	124200	2051280	9230	9230	9230	9230	0
483	20240116	124100	2051280	9230	9230	9230	9230	0
484	20240116	124000	2051280	9230	9230	9230	9230	0
485	20240116	123900	2051280	9230	9230	9230	9230	0
486	20240116	123800	2051280	9230	9230	9230	9230	0
487	20240116	123700	2051280	9230	9230	9230	9230	0
488	20240116	123600	2051280	9230	9230	9230	9230	0
489	20240116	123500	2051280	9230	9230	9230	9230	0
490	20240116	123400	2051280	9230	9230	9230	9230	0
491	20240116	123300	2051280	9230	9230	9230	9230	0
492	20240116	123200	2051280	9230	9230	9230	9230	0
493	20240116	123100	2051280	9230	9230	9230	9230	0
494	20240116	123000	2051280	9230	9230	9230	9230	0
495	20240116	122900	2051280	9230	9230	9230	9230	0
496	20240116	122800	2051280	9230	9230	9230	9230	0
497	20240116	122700	2051280	9230	9230	9230	9230	0
498	20240116	122600	2051280	9230	9230	9230	9230	0
499	20240116	122500	2051280	9230	9230	9230	9230	0
500	20240116	122400	2051280	9230	9230	9230	9230	0
501	20240116	122300	2051280	9230	9230	9230	9230	0
502	20240116	122200	2051280	9230	9230	9230	9230	0
503	20240116	122100	2051280	9230	9230	9230	9230	0
504	20240116	122000	2051280	9230	9230	9230	9230	0
505	20240116	121900	2051280	9230	9230	9230	9230	0
506	20240116	121800	2051280	9230	9230	9230	9230	0
507	20240116	121700	2051280	9230	9230	9230	9230	0
508	20240116	121600	2051280	9230	9230	9230	9230	0
509	20240116	121500	2051280	9230	9230	9230	9230	0
510	20240116	121400	2051280	9230	9230	9230	9230	0
511	20240116	121300	2051280	9230	9230	9230	9230	0
512	20240116	121200	2051280	9230	9230	9230	9230	0
513	20240116	121100	2051280	9230	9230	9230	9230	0
514	20240116	121000	2051280	9230	9230	9230	9230	0
515	20240116	120900	2051280	9230	9230	9230	9230	0
516	20240116	120800	2051280	9230	9230	9230	9230	0
517	20240116	120700	2051280	9230	9230	9230	9230	0
518	20240116	120600	2051280	9230	9230	9230	9230	0
519	20240116	120500	2051280	9230	9230	9230	9230	0
520	20240116	120400	2051280	9230	9230	9230	9230	0
521	20240116	120300	2051280	9230	9230	9230	9230	0
522	20240116	120200	2051280	9230	9230	9230	9230	0
523	20240116	120100	2051280	9230	9230	9230	9230	0
524	20240116	120000	2051280	9230	9230	9230	9230	0
525	20240116	115900	2051280	9230	9230	9230	9230	0
526	20240116	115800	2051280	9230	9230	9230	9230	0
527	20240116	115700	2051280	9230	9230	9230	9230	0
528	20240116	115600	2051280	9230	9230	9230	9230	0
529	20240116	115500	2051280	9230	9230	9230	9230	0
530	20240116	115400	2051280	9230	9230	9230	9230	0
531	20240116	115300	2051280	9230	9230	9230	9230	0
532	20240116	115200	2051280	9230	9230	9230	9230	0
533	20240116	115100	2051280	9230	9230	9230	9230	0
534	20240116	115000	2051280	9230	9230	9230	9230	0
535	20240116	114900	2051280	9230	9230	9230	9230	0
536	20240116	114800	2051280	9230	9230	9230	9230	0
537	20240116	114700	2051280	9230	9230	9230	9230	0
538	20240116	114600	2051280	9230	9230	9230	9230	0
539	20240116	114500	2051280	9230	9230	9230	9230	0
540	20240116	114400	2051280	9230	9230	9230	9230	0
541	20240116	114300	2051280	9230	9230	9230	9230	0
542	20240116	114200	2051280	9230	9230	9230	9230	0
543	20240116	114100	2051280	9230	9230	9230	9230	0
544	20240116	114000	2051280	9230	9230	9230	9230	0
545	20240116	113900	2051280	9230	9230	9230	9230	0
546	20240116	113800	2051280	9230	9230	9230	9230	0
547	20240116	113700	2051280	9230	9230	9230	9230	0
548	20240116	113600	2051280	9230	9230	9230	9230	1
549	20240116	113500	2042050	9240	9240	9240	9240	0
550	20240116	113400	2042050	9240	9240	9240	9240	0
551	20240116	113300	2042050	9240	9240	9240	9240	0
552	20240116	113200	2042050	9240	9240	9240	9240	0
553	20240116	113100	2042050	9240	9240	9240	9240	0
554	20240116	113000	2042050	9240	9240	9240	9240	0
555	20240116	112900	2042050	9240	9240	9240	9240	0
556	20240116	112800	2042050	9240	9240	9240	9240	0
557	20240116	112700	2042050	9240	9240	9240	9240	0
558	20240116	112600	2042050	9240	9240	9240	9240	0
559	20240116	112500	2042050	9240	9240	9240	9240	0
560	20240116	112400	2042050	9240	9240	9240	9240	0
561	20240116	112300	2042050	9240	9240	9240	9240	0
562	20240116	112200	2042050	9240	9240	9240	9240	0
563	20240116	112100	2042050	9240	9240	9240	9240	0
564	20240116	112000	2042050	9240	9240	9240	9240	0
565	20240116	111900	2042050	9240	9240	9240	9240	0
566	20240116	111800	2042050	9240	9240	9240	9240	0
567	20240116	111700	2042050	9240	9240	9240	9240	0
568	20240116	111600	2042050	9240	9240	9240	9240	0
569	20240116	111500	2042050	9240	9240	9240	9240	0
570	20240116	111400	2042050	9240	9240	9240	9240	0
571	20240116	111300	2042050	9240	9240	9240	9240	0
572	20240116	111200	2042050	9240	9240	9240	9240	0
573	20240116	111100	2042050	9240	9240	9240	9240	0
574	20240116	111000	2042050	9240	9240	9240	9240	0
575	20240116	110900	2042050	9240	9240	9240	9240	0
576	20240116	110800	2042050	9240	9240	9240	9240	0
577	20240116	110700	2042050	9240	9240	9240	9240	0
578	20240116	110600	2042050	9240	9240	9240	9240	0
579	20240116	110500	2042050	9240	9240	9240	9240	0
580	20240116	110400	2042050	9240	9240	9240	9240	0
581	20240116	110300	2042050	9240	9240	9240	9240	0
582	20240116	110200	2042050	9240	9240	9240	9240	0
583	20240116	110100	2042050	9240	9240	9240	9240	0
584	20240116	110000	2042050	9240	9240	9240	9240	0
585	20240116	105900	2042050	9240	9240	9240	9240	0
586	20240116	105800	2042050	9240	9240	9240	9240	0
587	20240116	105700	2042050	9240	9240	9240	9240	1
588	20240116	105600	2032810	9030	9050	9050	9030	150
589	20240116	105500	676710	9260	9260	9260	9260	0
590	20240116	105400	676710	9260	9260	9260	9260	0
591	20240116	105300	676710	9260	9260	9260	9260	0
592	20240116	105200	676710	9260	9260	9260	9260	0
593	20240116	105100	676710	9260	9260	9260	9260	0
594	20240116	105000	676710	9260	9260	9260	9260	0
595	20240116	104900	676710	9260	9260	9260	9260	0
596	20240116	104800	676710	9260	9260	9260	9260	0
597	20240116	104700	676710	9260	9260	9260	9260	0
598	20240116	104600	676710	9260	9260	9260	9260	0
599	20240116	104500	676710	9260	9260	9260	9260	0
600	20240116	104400	676710	9260	9260	9260	9260	0
601	20240116	104300	676710	9260	9260	9260	9260	0
602	20240116	104200	676710	9260	9260	9260	9260	0
603	20240116	104100	676710	9260	9260	9260	9260	0
604	20240116	104000	676710	9260	9260	9260	9260	0
605	20240116	103900	676710	9260	9260	9260	9260	0
606	20240116	103800	676710	9260	9260	9260	9260	0
607	20240116	103700	676710	9260	9260	9260	9260	0
608	20240116	103600	676710	9260	9260	9260	9260	0
609	20240116	103500	676710	9260	9260	9260	9260	0
610	20240116	103400	676710	9260	9260	9260	9260	0
611	20240116	103300	676710	9260	9260	9260	9260	0
612	20240116	103200	676710	9260	9260	9260	9260	0
613	20240116	103100	676710	9260	9260	9260	9260	0
614	20240116	103000	676710	9260	9260	9260	9260	0
615	20240116	102900	676710	9260	9260	9260	9260	0
616	20240116	102800	676710	9260	9260	9260	9260	0
617	20240116	102700	676710	9260	9260	9260	9260	0
618	20240116	102600	676710	9260	9260	9260	9260	0
619	20240116	102500	676710	9260	9260	9260	9260	0
620	20240116	102400	676710	9260	9260	9260	9260	1
621	20240116	102300	667450	9270	9270	9270	9270	0
622	20240116	102200	667450	9270	9270	9270	9270	0
623	20240116	102100	667450	9270	9270	9270	9270	0
624	20240116	102000	667450	9270	9270	9270	9270	0
625	20240116	101900	667450	9270	9270	9270	9270	0
626	20240116	101800	667450	9270	9270	9270	9270	0
627	20240116	101700	667450	9270	9270	9270	9270	0
628	20240116	101600	667450	9270	9270	9270	9270	0
629	20240116	101500	667450	9270	9270	9270	9270	0
630	20240116	101400	667450	9270	9270	9270	9270	0
631	20240116	101300	667450	9270	9270	9270	9270	0
632	20240116	101200	667450	9270	9270	9270	9270	0
633	20240116	101100	667450	9270	9270	9270	9270	0
634	20240116	101000	667450	9270	9270	9270	9270	0
635	20240116	100900	667450	9270	9270	9270	9270	0
636	20240116	100800	667450	9270	9270	9270	9270	0
637	20240116	100700	667450	9270	9270	9270	9270	71
638	20240116	100600	9280	9280	9280	9280	9280	0
639	20240116	100500	9280	9280	9280	9280	9280	0
640	20240116	100400	9280	9280	9280	9280	9280	0
641	20240116	100300	9280	9280	9280	9280	9280	0
642	20240116	100200	9280	9280	9280	9280	9280	0
643	20240116	100100	9280	9280	9280	9280	9280	0
644	20240116	100000	9280	9280	9280	9280	9280	0
645	20240116	095900	9280	9280	9280	9280	9280	0
646	20240116	095800	9280	9280	9280	9280	9280	0
647	20240116	095700	9280	9280	9280	9280	9280	0
648	20240116	095600	9280	9280	9280	9280	9280	0
649	20240116	095500	9280	9280	9280	9280	9280	0
650	20240116	095400	9280	9280	9280	9280	9280	0
651	20240116	095300	9280	9280	9280	9280	9280	0
652	20240116	095200	9280	9280	9280	9280	9280	0
653	20240116	095100	9280	9280	9280	9280	9280	0
654	20240116	095000	9280	9280	9280	9280	9280	0
655	20240116	094900	9280	9280	9280	9280	9280	0
656	20240116	094800	9280	9280	9280	9280	9280	0
657	20240116	094700	9280	9280	9280	9280	9280	0
658	20240116	094600	9280	9280	9280	9280	9280	0
659	20240116	094500	9280	9280	9280	9280	9280	0
660	20240116	094400	9280	9280	9280	9280	9280	0
661	20240116	094300	9280	9280	9280	9280	9280	0
662	20240116	094200	9280	9280	9280	9280	9280	0
663	20240116	094100	9280	9280	9280	9280	9280	0
664	20240116	094000	9280	9280	9280	9280	9280	0
665	20240116	093900	9280	9280	9280	9280	9280	0
666	20240116	093800	9280	9280	9280	9280	9280	0
667	20240116	093700	9280	9280	9280	9280	9280	0
668	20240116	093600	9280	9280	9280	9280	9280	0
669	20240116	093500	9280	9280	9280	9280	9280	0
670	20240116	093400	9280	9280	9280	9280	9280	0
671	20240116	093300	9280	9280	9280	9280	9280	0
672	20240116	093200	9280	9280	9280	9280	9280	0
673	20240116	093100	9280	9280	9280	9280	9280	0
674	20240116	093000	9280	9280	9280	9280	9280	1
675	20240116	092900	0	9290	9290	9290	9290	0
676	20240116	092800	0	9290	9290	9290	9290	0
677	20240116	092700	0	9290	9290	9290	9290	0
678	20240116	092600	0	9290	9290	9290	9290	0
679	20240116	092500	0	9290	9290	9290	9290	0
680	20240116	092400	0	9290	9290	9290	9290	0
681	20240116	092300	0	9290	9290	9290	9290	0
682	20240116	092200	0	9290	9290	9290	9290	0
683	20240116	092100	0	9290	9290	9290	9290	0
684	20240116	092000	0	9290	9290	9290	9290	0
685	20240116	091900	0	9290	9290	9290	9290	0
686	20240116	091800	0	9290	9290	9290	9290	0
687	20240116	091700	0	9290	9290	9290	9290	0
688	20240116	091600	0	9290	9290	9290	9290	0
689	20240116	091500	0	9290	9290	9290	9290	0
690	20240116	091400	0	9290	9290	9290	9290	0
691	20240116	091300	0	9290	9290	9290	9290	0
692	20240116	091200	0	9290	9290	9290	9290	0
693	20240116	091100	0	9290	9290	9290	9290	0
694	20240116	091000	0	9290	9290	9290	9290	0
695	20240116	090900	0	9290	9290	9290	9290	0
696	20240116	090800	0	9290	9290	9290	9290	0
697	20240116	090700	0	9290	9290	9290	9290	0
698	20240116	090600	0	9290	9290	9290	9290	0
699	20240116	090500	0	9290	9290	9290	9290	0
700	20240116	090400	0	9290	9290	9290	9290	0
701	20240116	090300	0	9290	9290	9290	9290	0
702	20240116	090200	0	9290	9290	9290	9290	0
703	20240116	090100	0	9290	9290	9290	9290	0
704	20240116	090000	0	9290	9290	9290	9290	0