KissMeData/430700/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	213500	4657060	2185	2185	2185	2185	27
3	20240117	213400	4657060	2185	2185	2185	2185	0
4	20240117	213300	4657060	2185	2185	2185	2185	0
5	20240117	213200	4657060	2185	2185	2185	2185	0
6	20240117	213100	4657060	2185	2185	2185	2185	0
7	20240117	213000	4657060	2185	2185	2185	2185	0
8	20240117	212900	4657060	2185	2185	2185	2185	0
9	20240117	212800	4657060	2185	2185	2185	2185	0
10	20240117	212700	4657060	2185	2185	2185	2185	0
11	20240117	212600	4657060	2185	2185	2185	2185	0
12	20240117	212500	4657060	2185	2185	2185	2185	0
13	20240117	212400	4657060	2185	2185	2185	2185	0
14	20240117	212300	4657060	2185	2185	2185	2185	0
15	20240117	212200	4657060	2185	2185	2185	2185	0
16	20240117	212100	4657060	2185	2185	2185	2185	0
17	20240117	212000	4657060	2185	2185	2185	2185	0
18	20240117	211900	4657060	2185	2185	2185	2185	0
19	20240117	211800	4657060	2185	2185	2185	2185	0
20	20240117	211700	4657060	2185	2185	2185	2185	0
21	20240117	211600	4657060	2185	2185	2185	2185	0
22	20240117	211500	4657060	2185	2185	2185	2185	0
23	20240117	211400	4657060	2185	2185	2185	2185	0
24	20240117	211300	4657060	2185	2185	2185	2185	0
25	20240117	211200	4657060	2185	2185	2185	2185	0
26	20240117	211100	4657060	2185	2185	2185	2185	0
27	20240117	211000	4657060	2185	2185	2185	2185	0
28	20240117	210900	4657060	2185	2185	2185	2185	0
29	20240117	210800	4657060	2185	2185	2185	2185	0
30	20240117	210700	4657060	2185	2185	2185	2185	0
31	20240117	210600	4657060	2185	2185	2185	2185	0
32	20240117	210500	4657060	2185	2185	2185	2185	27
33	20240117	210400	4657060	2185	2185	2185	2185	0
34	20240117	210300	4657060	2185	2185	2185	2185	0
35	20240117	210200	4657060	2185	2185	2185	2185	0
36	20240117	210100	4657060	2185	2185	2185	2185	0
37	20240117	210000	4657060	2185	2185	2185	2185	0
38	20240117	205900	4657060	2185	2185	2185	2185	0
39	20240117	205800	4657060	2185	2185	2185	2185	0
40	20240117	205700	4657060	2185	2185	2185	2185	0
41	20240117	205600	4657060	2185	2185	2185	2185	0
42	20240117	205500	4657060	2185	2185	2185	2185	0
43	20240117	205400	4657060	2185	2185	2185	2185	0
44	20240117	205300	4657060	2185	2185	2185	2185	0
45	20240117	205200	4657060	2185	2185	2185	2185	0
46	20240117	205100	4657060	2185	2185	2185	2185	0
47	20240117	205000	4657060	2185	2185	2185	2185	0
48	20240117	204900	4657060	2185	2185	2185	2185	0
49	20240117	204800	4657060	2185	2185	2185	2185	0
50	20240117	204700	4657060	2185	2185	2185	2185	0
51	20240117	204600	4657060	2185	2185	2185	2185	0
52	20240117	204500	4657060	2185	2185	2185	2185	0
53	20240117	204400	4657060	2185	2185	2185	2185	0
54	20240117	204300	4657060	2185	2185	2185	2185	0
55	20240117	204200	4657060	2185	2185	2185	2185	0
56	20240117	204100	4657060	2185	2185	2185	2185	0
57	20240117	204000	4657060	2185	2185	2185	2185	0
58	20240117	203900	4657060	2185	2185	2185	2185	0
59	20240117	203800	4657060	2185	2185	2185	2185	0
60	20240117	203700	4657060	2185	2185	2185	2185	0
61	20240117	203600	4657060	2185	2185	2185	2185	0
62	20240117	203500	4657060	2185	2185	2185	2185	27
63	20240117	203400	4657060	2185	2185	2185	2185	0
64	20240117	203300	4657060	2185	2185	2185	2185	0
65	20240117	203200	4657060	2185	2185	2185	2185	0
66	20240117	203100	4657060	2185	2185	2185	2185	0
67	20240117	203000	4657060	2185	2185	2185	2185	0
68	20240117	202900	4657060	2185	2185	2185	2185	0
69	20240117	202800	4657060	2185	2185	2185	2185	0
70	20240117	202700	4657060	2185	2185	2185	2185	0
71	20240117	202600	4657060	2185	2185	2185	2185	0
72	20240117	202500	4657060	2185	2185	2185	2185	0
73	20240117	202400	4657060	2185	2185	2185	2185	0
74	20240117	202300	4657060	2185	2185	2185	2185	0
75	20240117	202200	4657060	2185	2185	2185	2185	0
76	20240117	202100	4657060	2185	2185	2185	2185	0
77	20240117	202000	4657060	2185	2185	2185	2185	0
78	20240117	201900	4657060	2185	2185	2185	2185	0
79	20240117	201800	4657060	2185	2185	2185	2185	0
80	20240117	201700	4657060	2185	2185	2185	2185	0
81	20240117	201600	4657060	2185	2185	2185	2185	0
82	20240117	201500	4657060	2185	2185	2185	2185	0
83	20240117	201400	4657060	2185	2185	2185	2185	0
84	20240117	201300	4657060	2185	2185	2185	2185	0
85	20240117	201200	4657060	2185	2185	2185	2185	0
86	20240117	201100	4657060	2185	2185	2185	2185	0
87	20240117	201000	4657060	2185	2185	2185	2185	0
88	20240117	200900	4657060	2185	2185	2185	2185	0
89	20240117	200800	4657060	2185	2185	2185	2185	0
90	20240117	200700	4657060	2185	2185	2185	2185	0
91	20240117	200600	4657060	2185	2185	2185	2185	0
92	20240117	200500	4657060	2185	2185	2185	2185	27
93	20240117	200400	4657060	2185	2185	2185	2185	0
94	20240117	200300	4657060	2185	2185	2185	2185	0
95	20240117	200200	4657060	2185	2185	2185	2185	0
96	20240117	200100	4657060	2185	2185	2185	2185	0
97	20240117	200000	4657060	2185	2185	2185	2185	0
98	20240117	195900	4657060	2185	2185	2185	2185	0
99	20240117	195800	4657060	2185	2185	2185	2185	0
100	20240117	195700	4657060	2185	2185	2185	2185	0
101	20240117	195600	4657060	2185	2185	2185	2185	0
102	20240117	195500	4657060	2185	2185	2185	2185	0
103	20240117	195400	4657060	2185	2185	2185	2185	0
104	20240117	195300	4657060	2185	2185	2185	2185	0
105	20240117	195200	4657060	2185	2185	2185	2185	0
106	20240117	195100	4657060	2185	2185	2185	2185	0
107	20240117	195000	4657060	2185	2185	2185	2185	0
108	20240117	194900	4657060	2185	2185	2185	2185	0
109	20240117	194800	4657060	2185	2185	2185	2185	0
110	20240117	194700	4657060	2185	2185	2185	2185	0
111	20240117	194600	4657060	2185	2185	2185	2185	0
112	20240117	194500	4657060	2185	2185	2185	2185	0
113	20240117	194400	4657060	2185	2185	2185	2185	0
114	20240117	194300	4657060	2185	2185	2185	2185	0
115	20240117	194200	4657060	2185	2185	2185	2185	0
116	20240117	194100	4657060	2185	2185	2185	2185	0
117	20240117	194000	4657060	2185	2185	2185	2185	0
118	20240117	193900	4657060	2185	2185	2185	2185	0
119	20240117	193800	4657060	2185	2185	2185	2185	0
120	20240117	193700	4657060	2185	2185	2185	2185	0
121	20240117	193600	4657060	2185	2185	2185	2185	0
122	20240117	193500	4657060	2185	2185	2185	2185	27
123	20240117	193400	4657060	2185	2185	2185	2185	0
124	20240117	193300	4657060	2185	2185	2185	2185	0
125	20240117	193200	4657060	2185	2185	2185	2185	0
126	20240117	193100	4657060	2185	2185	2185	2185	0
127	20240117	193000	4657060	2185	2185	2185	2185	0
128	20240117	192900	4657060	2185	2185	2185	2185	0
129	20240117	192800	4657060	2185	2185	2185	2185	0
130	20240117	192700	4657060	2185	2185	2185	2185	0
131	20240117	192600	4657060	2185	2185	2185	2185	0
132	20240117	192500	4657060	2185	2185	2185	2185	0
133	20240117	192400	4657060	2185	2185	2185	2185	0
134	20240117	192300	4657060	2185	2185	2185	2185	0
135	20240117	192200	4657060	2185	2185	2185	2185	0
136	20240117	192100	4657060	2185	2185	2185	2185	0
137	20240117	192000	4657060	2185	2185	2185	2185	0
138	20240117	191900	4657060	2185	2185	2185	2185	0
139	20240117	191800	4657060	2185	2185	2185	2185	0
140	20240117	191700	4657060	2185	2185	2185	2185	0
141	20240117	191600	4657060	2185	2185	2185	2185	0
142	20240117	191500	4657060	2185	2185	2185	2185	0
143	20240117	191400	4657060	2185	2185	2185	2185	0
144	20240117	191300	4657060	2185	2185	2185	2185	0
145	20240117	191200	4657060	2185	2185	2185	2185	0
146	20240117	191100	4657060	2185	2185	2185	2185	0
147	20240117	191000	4657060	2185	2185	2185	2185	0
148	20240117	190900	4657060	2185	2185	2185	2185	0
149	20240117	190800	4657060	2185	2185	2185	2185	0
150	20240117	190700	4657060	2185	2185	2185	2185	0
151	20240117	190600	4657060	2185	2185	2185	2185	0
152	20240117	190500	4657060	2185	2185	2185	2185	27
153	20240117	190400	4657060	2185	2185	2185	2185	0
154	20240117	190300	4657060	2185	2185	2185	2185	0
155	20240117	190200	4657060	2185	2185	2185	2185	0
156	20240117	190100	4657060	2185	2185	2185	2185	0
157	20240117	190000	4657060	2185	2185	2185	2185	0
158	20240117	185900	4657060	2185	2185	2185	2185	0
159	20240117	185800	4657060	2185	2185	2185	2185	0
160	20240117	185700	4657060	2185	2185	2185	2185	0
161	20240117	185600	4657060	2185	2185	2185	2185	0
162	20240117	185500	4657060	2185	2185	2185	2185	0
163	20240117	185400	4657060	2185	2185	2185	2185	0
164	20240117	185300	4657060	2185	2185	2185	2185	0
165	20240117	185200	4657060	2185	2185	2185	2185	0
166	20240117	185100	4657060	2185	2185	2185	2185	0
167	20240117	185000	4657060	2185	2185	2185	2185	0
168	20240117	184900	4657060	2185	2185	2185	2185	0
169	20240117	184800	4657060	2185	2185	2185	2185	0
170	20240117	184700	4657060	2185	2185	2185	2185	0
171	20240117	184600	4657060	2185	2185	2185	2185	0
172	20240117	184500	4657060	2185	2185	2185	2185	0
173	20240117	184400	4657060	2185	2185	2185	2185	0
174	20240117	184300	4657060	2185	2185	2185	2185	0
175	20240117	184200	4657060	2185	2185	2185	2185	0
176	20240117	184100	4657060	2185	2185	2185	2185	0
177	20240117	184000	4657060	2185	2185	2185	2185	0
178	20240117	183900	4657060	2185	2185	2185	2185	0
179	20240117	183800	4657060	2185	2185	2185	2185	0
180	20240117	183700	4657060	2185	2185	2185	2185	0
181	20240117	183600	4657060	2185	2185	2185	2185	0
182	20240117	183500	4657060	2185	2185	2185	2185	27
183	20240117	183400	4657060	2185	2185	2185	2185	0
184	20240117	183300	4657060	2185	2185	2185	2185	0
185	20240117	183200	4657060	2185	2185	2185	2185	0
186	20240117	183100	4657060	2185	2185	2185	2185	0
187	20240117	183000	4657060	2185	2185	2185	2185	0
188	20240117	182900	4657060	2185	2185	2185	2185	0
189	20240117	182800	4657060	2185	2185	2185	2185	0
190	20240117	182700	4657060	2185	2185	2185	2185	0
191	20240117	182600	4657060	2185	2185	2185	2185	0
192	20240117	182500	4657060	2185	2185	2185	2185	0
193	20240117	182400	4657060	2185	2185	2185	2185	0
194	20240117	182300	4657060	2185	2185	2185	2185	0
195	20240117	182200	4657060	2185	2185	2185	2185	0
196	20240117	182100	4657060	2185	2185	2185	2185	0
197	20240117	182000	4657060	2185	2185	2185	2185	0
198	20240117	181900	4657060	2185	2185	2185	2185	0
199	20240117	181800	4657060	2185	2185	2185	2185	0
200	20240117	181700	4657060	2185	2185	2185	2185	0
201	20240117	181600	4657060	2185	2185	2185	2185	0
202	20240117	181500	4657060	2185	2185	2185	2185	0
203	20240117	181400	4657060	2185	2185	2185	2185	0
204	20240117	181300	4657060	2185	2185	2185	2185	0
205	20240117	181200	4657060	2185	2185	2185	2185	0
206	20240117	181100	4657060	2185	2185	2185	2185	0
207	20240117	181000	4657060	2185	2185	2185	2185	0
208	20240117	180900	4657060	2185	2185	2185	2185	0
209	20240117	180800	4657060	2185	2185	2185	2185	0
210	20240117	180700	4657060	2185	2185	2185	2185	0
211	20240117	180600	4657060	2185	2185	2185	2185	0
212	20240117	180500	4657060	2185	2185	2185	2185	27
213	20240117	180400	4657060	2185	2185	2185	2185	0
214	20240117	180300	4657060	2185	2185	2185	2185	0
215	20240117	180200	4657060	2185	2185	2185	2185	0
216	20240117	180100	4657060	2185	2185	2185	2185	0
217	20240117	180000	4657060	2185	2185	2185	2185	0
218	20240117	175900	4657060	2185	2185	2185	2185	0
219	20240117	175800	4657060	2185	2185	2185	2185	0
220	20240117	175700	4657060	2185	2185	2185	2185	0
221	20240117	175600	4657060	2185	2185	2185	2185	0
222	20240117	175500	4657060	2185	2185	2185	2185	0
223	20240117	175400	4657060	2185	2185	2185	2185	0
224	20240117	175300	4657060	2185	2185	2185	2185	0
225	20240117	175200	4657060	2185	2185	2185	2185	0
226	20240117	175100	4657060	2185	2185	2185	2185	0
227	20240117	175000	4657060	2185	2185	2185	2185	0
228	20240117	174900	4657060	2185	2185	2185	2185	0
229	20240117	174800	4657060	2185	2185	2185	2185	0
230	20240117	174700	4657060	2185	2185	2185	2185	0
231	20240117	174600	4657060	2185	2185	2185	2185	0
232	20240117	174500	4657060	2185	2185	2185	2185	0
233	20240117	174400	4657060	2185	2185	2185	2185	0
234	20240117	174300	4657060	2185	2185	2185	2185	0
235	20240117	174200	4657060	2185	2185	2185	2185	0
236	20240117	174100	4657060	2185	2185	2185	2185	0
237	20240117	174000	4657060	2185	2185	2185	2185	0
238	20240117	173900	4657060	2185	2185	2185	2185	0
239	20240117	173800	4657060	2185	2185	2185	2185	0
240	20240117	173700	4657060	2185	2185	2185	2185	0
241	20240117	173600	4657060	2185	2185	2185	2185	0
242	20240117	173500	4657060	2185	2185	2185	2185	27
243	20240117	173400	4657060	2185	2185	2185	2185	0
244	20240117	173300	4657060	2185	2185	2185	2185	0
245	20240117	173200	4657060	2185	2185	2185	2185	0
246	20240117	173100	4657060	2185	2185	2185	2185	0
247	20240117	173000	4657060	2185	2185	2185	2185	0
248	20240117	172900	4657060	2185	2185	2185	2185	0
249	20240117	172800	4657060	2185	2185	2185	2185	0
250	20240117	172700	4657060	2185	2185	2185	2185	0
251	20240117	172600	4657060	2185	2185	2185	2185	0
252	20240117	172500	4657060	2185	2185	2185	2185	0
253	20240117	172400	4657060	2185	2185	2185	2185	0
254	20240117	172300	4657060	2185	2185	2185	2185	0
255	20240117	172200	4657060	2185	2185	2185	2185	0
256	20240117	172100	4657060	2185	2185	2185	2185	0
257	20240117	172000	4657060	2185	2185	2185	2185	0
258	20240117	171900	4657060	2185	2185	2185	2185	0
259	20240117	171800	4657060	2185	2185	2185	2185	0
260	20240117	171700	4657060	2185	2185	2185	2185	0
261	20240117	171600	4657060	2185	2185	2185	2185	0
262	20240117	171500	4657060	2185	2185	2185	2185	0
263	20240117	171400	4657060	2185	2185	2185	2185	0
264	20240117	171300	4657060	2185	2185	2185	2185	0
265	20240117	171200	4657060	2185	2185	2185	2185	0
266	20240117	171100	4657060	2185	2185	2185	2185	0
267	20240117	171000	4657060	2185	2185	2185	2185	0
268	20240117	170900	4657060	2185	2185	2185	2185	0
269	20240117	170800	4657060	2185	2185	2185	2185	0
270	20240117	170700	4657060	2185	2185	2185	2185	0
271	20240117	170600	4657060	2185	2185	2185	2185	0
272	20240117	170500	4657060	2185	2185	2185	2185	27
273	20240117	170400	4657060	2185	2185	2185	2185	0
274	20240117	170300	4657060	2185	2185	2185	2185	0
275	20240117	170200	4657060	2185	2185	2185	2185	0
276	20240117	170100	4657060	2185	2185	2185	2185	0
277	20240117	170000	4657060	2185	2185	2185	2185	0
278	20240117	165900	4657060	2185	2185	2185	2185	0
279	20240117	165800	4657060	2185	2185	2185	2185	0
280	20240117	165700	4657060	2185	2185	2185	2185	0
281	20240117	165600	4657060	2185	2185	2185	2185	0
282	20240117	165500	4657060	2185	2185	2185	2185	0
283	20240117	165400	4657060	2185	2185	2185	2185	0
284	20240117	165300	4657060	2185	2185	2185	2185	0
285	20240117	165200	4657060	2185	2185	2185	2185	0
286	20240117	165100	4657060	2185	2185	2185	2185	0
287	20240117	165000	4657060	2185	2185	2185	2185	0
288	20240117	164900	4657060	2185	2185	2185	2185	0
289	20240117	164800	4657060	2185	2185	2185	2185	0
290	20240117	164700	4657060	2185	2185	2185	2185	0
291	20240117	164600	4657060	2185	2185	2185	2185	0
292	20240117	164500	4657060	2185	2185	2185	2185	0
293	20240117	164400	4657060	2185	2185	2185	2185	0
294	20240117	164300	4657060	2185	2185	2185	2185	0
295	20240117	164200	4657060	2185	2185	2185	2185	0
296	20240117	164100	4657060	2185	2185	2185	2185	0
297	20240117	164000	4657060	2185	2185	2185	2185	0
298	20240117	163900	4657060	2185	2185	2185	2185	0
299	20240117	163800	4657060	2185	2185	2185	2185	0
300	20240117	163700	4657060	2185	2185	2185	2185	0
301	20240117	163600	4657060	2185	2185	2185	2185	0
302	20240117	163500	4657060	2185	2185	2185	2185	27
303	20240117	163400	4657060	2185	2185	2185	2185	0
304	20240117	163300	4657060	2185	2185	2185	2185	0
305	20240117	163200	4657060	2185	2185	2185	2185	0
306	20240117	163100	4657060	2185	2185	2185	2185	0
307	20240117	163000	4657060	2185	2185	2185	2185	0
308	20240117	162900	4657060	2185	2185	2185	2185	0
309	20240117	162800	4657060	2185	2185	2185	2185	0
310	20240117	162700	4657060	2185	2185	2185	2185	0
311	20240117	162600	4657060	2185	2185	2185	2185	0
312	20240117	162500	4657060	2185	2185	2185	2185	0
313	20240117	162400	4657060	2185	2185	2185	2185	0
314	20240117	162300	4657060	2185	2185	2185	2185	0
315	20240117	162200	4657060	2185	2185	2185	2185	0
316	20240117	162100	4657060	2185	2185	2185	2185	0
317	20240117	162000	4657060	2185	2185	2185	2185	0
318	20240117	161900	4657060	2185	2185	2185	2185	0
319	20240117	161800	4657060	2185	2185	2185	2185	0
320	20240117	161700	4657060	2185	2185	2185	2185	0
321	20240117	161600	4657060	2185	2185	2185	2185	0
322	20240117	161500	4657060	2185	2185	2185	2185	0
323	20240117	161400	4657060	2185	2185	2185	2185	0
324	20240117	161300	4657060	2185	2185	2185	2185	0
325	20240117	161200	4657060	2185	2185	2185	2185	0
326	20240117	161100	4657060	2185	2185	2185	2185	0
327	20240117	161000	4657060	2185	2185	2185	2185	0
328	20240117	160900	4657060	2185	2185	2185	2185	0
329	20240117	160800	4657060	2185	2185	2185	2185	0
330	20240117	160700	4657060	2185	2185	2185	2185	0
331	20240117	160600	4657060	2185	2185	2185	2185	0
332	20240117	160500	4657060	2185	2185	2185	2185	27
333	20240117	160400	4657060	2185	2185	2185	2185	0
334	20240117	160300	4657060	2185	2185	2185	2185	0
335	20240117	160200	4657060	2185	2185	2185	2185	0
336	20240117	160100	4657060	2185	2185	2185	2185	0
337	20240117	160000	4657060	2185	2185	2185	2185	0
338	20240117	155900	4657060	2185	2185	2185	2185	0
339	20240117	155800	4657060	2185	2185	2185	2185	0
340	20240117	155700	4657060	2185	2185	2185	2185	0
341	20240117	155600	4657060	2185	2185	2185	2185	0
342	20240117	155500	4657060	2185	2185	2185	2185	0
343	20240117	155400	4657060	2185	2185	2185	2185	0
344	20240117	155300	4657060	2185	2185	2185	2185	0
345	20240117	155200	4657060	2185	2185	2185	2185	0
346	20240117	155100	4657060	2185	2185	2185	2185	0
347	20240117	155000	4657060	2185	2185	2185	2185	0
348	20240117	154900	4657060	2185	2185	2185	2185	0
349	20240117	154800	4657060	2185	2185	2185	2185	0
350	20240117	154700	4657060	2185	2185	2185	2185	0
351	20240117	154600	4657060	2185	2185	2185	2185	0
352	20240117	154500	4657060	2185	2185	2185	2185	0
353	20240117	154400	4657060	2185	2185	2185	2185	0
354	20240117	154300	4657060	2185	2185	2185	2185	0
355	20240117	154200	4657060	2185	2185	2185	2185	0
356	20240117	154100	4657060	2185	2185	2185	2185	0
357	20240117	154000	4657060	2185	2185	2185	2185	0
358	20240117	153900	4657060	2185	2185	2185	2185	0
359	20240117	153800	4657060	2185	2185	2185	2185	0
360	20240117	153700	4657060	2185	2185	2185	2185	0
361	20240117	153600	4657060	2185	2185	2185	2185	0
362	20240117	153500	4657060	2185	2185	2185	2185	27
363	20240117	153400	4657060	2185	2185	2185	2185	0
364	20240117	153300	4657060	2185	2185	2185	2185	0
365	20240117	153200	4657060	2185	2185	2185	2185	0
366	20240117	153100	4657060	2185	2185	2185	2185	0
367	20240117	153000	4657060	2185	2185	2185	2185	27
368	20240117	152900	4598065	2185	2185	2185	2185	0
369	20240117	152800	4598065	2185	2185	2185	2185	0
370	20240117	152700	4598065	2185	2185	2185	2185	0
371	20240117	152600	4598065	2185	2185	2185	2185	0
372	20240117	152500	4598065	2185	2185	2185	2185	0
373	20240117	152400	4598065	2185	2185	2185	2185	0
374	20240117	152300	4598065	2185	2185	2185	2185	0
375	20240117	152200	4598065	2185	2185	2185	2185	0
376	20240117	152100	4598065	2185	2185	2185	2185	0
377	20240117	152000	4598065	2185	2185	2185	2185	0
378	20240117	151900	4598065	2185	2185	2185	2185	0
379	20240117	151800	4598065	2185	2185	2185	2185	0
380	20240117	151700	4598065	2185	2185	2185	2185	0
381	20240117	151600	4598065	2185	2185	2185	2185	0
382	20240117	151500	4598065	2185	2185	2185	2185	0
383	20240117	151400	4598065	2185	2185	2185	2185	1
384	20240117	151300	4595880	2180	2180	2180	2180	0
385	20240117	151200	4595880	2180	2180	2180	2180	10
386	20240117	151100	4574080	2185	2180	2185	2180	21
387	20240117	151000	4528295	2175	2175	2175	2175	0
388	20240117	150900	4528295	2175	2175	2175	2175	0
389	20240117	150800	4528295	2175	2180	2180	2175	4
390	20240117	150700	4519590	2165	2165	2165	2165	0
391	20240117	150600	4519590	2165	2165	2165	2165	0
392	20240117	150500	4519590	2165	2165	2165	2165	0
393	20240117	150400	4519590	2165	2165	2165	2165	0
394	20240117	150300	4519590	2165	2165	2165	2165	0
395	20240117	150200	4519590	2165	2165	2165	2165	0
396	20240117	150100	4519590	2165	2165	2165	2165	0
397	20240117	150000	4519590	2165	2165	2165	2165	0
398	20240117	145900	4519590	2165	2165	2165	2165	0
399	20240117	145800	4519590	2165	2165	2165	2165	0
400	20240117	145700	4519590	2165	2165	2165	2165	0
401	20240117	145600	4519590	2165	2165	2165	2165	15
402	20240117	145500	4487115	2175	2175	2175	2175	12
403	20240117	145400	4461015	2185	2185	2185	2185	0
404	20240117	145300	4461015	2185	2185	2185	2185	0
405	20240117	145200	4461015	2185	2185	2185	2185	0
406	20240117	145100	4461015	2185	2185	2185	2185	0
407	20240117	145000	4461015	2185	2185	2185	2185	0
408	20240117	144900	4461015	2185	2185	2185	2185	0
409	20240117	144800	4461015	2185	2185	2185	2185	0
410	20240117	144700	4461015	2185	2185	2185	2185	0
411	20240117	144600	4461015	2185	2185	2185	2185	0
412	20240117	144500	4461015	2185	2185	2185	2185	0
413	20240117	144400	4461015	2185	2185	2185	2185	0
414	20240117	144300	4461015	2185	2185	2185	2185	0
415	20240117	144200	4461015	2185	2185	2185	2185	0
416	20240117	144100	4461015	2185	2185	2185	2185	0
417	20240117	144000	4461015	2185	2185	2185	2185	0
418	20240117	143900	4461015	2185	2185	2185	2185	0
419	20240117	143800	4461015	2185	2185	2185	2185	0
420	20240117	143700	4461015	2185	2185	2185	2185	0
421	20240117	143600	4461015	2185	2185	2185	2185	0
422	20240117	143500	4461015	2185	2185	2185	2185	0
423	20240117	143400	4461015	2185	2185	2185	2185	0
424	20240117	143300	4461015	2185	2185	2185	2185	0
425	20240117	143200	4461015	2185	2185	2185	2185	0
426	20240117	143100	4461015	2185	2185	2185	2185	0
427	20240117	143000	4461015	2185	2185	2185	2185	0
428	20240117	142900	4461015	2185	2185	2185	2185	0
429	20240117	142800	4461015	2185	2185	2185	2185	0
430	20240117	142700	4461015	2185	2185	2185	2185	0
431	20240117	142600	4461015	2185	2185	2185	2185	0
432	20240117	142500	4461015	2185	2185	2185	2185	0
433	20240117	142400	4461015	2185	2185	2185	2185	0
434	20240117	142300	4461015	2185	2185	2185	2185	0
435	20240117	142200	4461015	2185	2185	2185	2185	0
436	20240117	142100	4461015	2185	2185	2185	2185	0
437	20240117	142000	4461015	2185	2185	2185	2185	0
438	20240117	141900	4461015	2185	2185	2185	2185	0
439	20240117	141800	4461015	2185	2185	2185	2185	0
440	20240117	141700	4461015	2185	2185	2185	2185	0
441	20240117	141600	4461015	2185	2185	2185	2185	0
442	20240117	141500	4461015	2185	2185	2185	2185	0
443	20240117	141400	4461015	2185	2185	2185	2185	0
444	20240117	141300	4461015	2185	2185	2185	2185	0
445	20240117	141200	4461015	2185	2185	2185	2185	0
446	20240117	141100	4461015	2185	2185	2185	2185	0
447	20240117	141000	4461015	2185	2185	2185	2185	0
448	20240117	140900	4461015	2185	2185	2185	2185	0
449	20240117	140800	4461015	2185	2185	2185	2185	0
450	20240117	140700	4461015	2185	2185	2185	2185	0
451	20240117	140600	4461015	2185	2185	2185	2185	0
452	20240117	140500	4461015	2185	2185	2185	2185	0
453	20240117	140400	4461015	2185	2185	2185	2185	0
454	20240117	140300	4461015	2185	2185	2185	2185	0
455	20240117	140200	4461015	2185	2185	2185	2185	0
456	20240117	140100	4461015	2185	2185	2185	2185	0
457	20240117	140000	4461015	2185	2180	2185	2180	756
458	20240117	135900	2809205	2185	2185	2185	2185	0
459	20240117	135800	2809205	2185	2185	2185	2185	0
460	20240117	135700	2809205	2185	2185	2185	2185	0
461	20240117	135600	2809205	2185	2185	2185	2185	0
462	20240117	135500	2809205	2185	2185	2185	2185	0
463	20240117	135400	2809205	2185	2185	2185	2185	0
464	20240117	135300	2809205	2185	2185	2185	2185	0
465	20240117	135200	2809205	2185	2185	2185	2185	0
466	20240117	135100	2809205	2185	2185	2185	2185	0
467	20240117	135000	2809205	2185	2185	2185	2185	0
468	20240117	134900	2809205	2185	2185	2185	2185	0
469	20240117	134800	2809205	2185	2185	2185	2185	0
470	20240117	134700	2809205	2185	2185	2185	2185	0
471	20240117	134600	2809205	2185	2185	2185	2185	0
472	20240117	134500	2809205	2185	2185	2185	2185	0
473	20240117	134400	2809205	2185	2185	2185	2185	0
474	20240117	134300	2809205	2185	2185	2185	2185	0
475	20240117	134200	2809205	2185	2185	2185	2185	0
476	20240117	134100	2809205	2185	2185	2185	2185	0
477	20240117	134000	2809205	2185	2185	2185	2185	0
478	20240117	133900	2809205	2185	2185	2185	2185	0
479	20240117	133800	2809205	2185	2185	2185	2185	0
480	20240117	133700	2809205	2185	2185	2185	2185	0
481	20240117	133600	2809205	2185	2185	2185	2185	0
482	20240117	133500	2809205	2185	2185	2185	2185	0
483	20240117	133400	2809205	2185	2185	2185	2185	0
484	20240117	133300	2809205	2185	2185	2185	2185	0
485	20240117	133200	2809205	2185	2185	2185	2185	0
486	20240117	133100	2809205	2185	2185	2185	2185	0
487	20240117	133000	2809205	2185	2185	2185	2185	0
488	20240117	132900	2809205	2185	2185	2185	2185	0
489	20240117	132800	2809205	2185	2185	2185	2185	0
490	20240117	132700	2809205	2185	2185	2185	2185	0
491	20240117	132600	2809205	2185	2185	2185	2185	0
492	20240117	132500	2809205	2185	2185	2185	2185	0
493	20240117	132400	2809205	2185	2185	2185	2185	0
494	20240117	132300	2809205	2185	2185	2185	2185	300
495	20240117	132200	2153705	2185	2185	2185	2185	0
496	20240117	132100	2153705	2185	2185	2185	2185	0
497	20240117	132000	2153705	2185	2185	2185	2185	0
498	20240117	131900	2153705	2185	2185	2185	2185	0
499	20240117	131800	2153705	2185	2185	2185	2185	0
500	20240117	131700	2153705	2185	2185	2185	2185	0
501	20240117	131600	2153705	2185	2185	2185	2185	0
502	20240117	131500	2153705	2185	2185	2185	2185	0
503	20240117	131400	2153705	2185	2185	2185	2185	0
504	20240117	131300	2153705	2185	2185	2185	2185	0
505	20240117	131200	2153705	2185	2185	2185	2185	0
506	20240117	131100	2153705	2185	2185	2185	2185	0
507	20240117	131000	2153705	2185	2185	2185	2185	0
508	20240117	130900	2153705	2185	2185	2185	2185	0
509	20240117	130800	2153705	2185	2185	2185	2185	0
510	20240117	130700	2153705	2185	2185	2185	2185	0
511	20240117	130600	2153705	2185	2185	2185	2185	0
512	20240117	130500	2153705	2185	2185	2185	2185	0
513	20240117	130400	2153705	2185	2185	2185	2185	94
514	20240117	130300	1948315	2185	2185	2185	2185	0
515	20240117	130200	1948315	2185	2180	2185	2180	760
516	20240117	130100	288225	2185	2185	2185	2185	0
517	20240117	130000	288225	2185	2185	2185	2185	0
518	20240117	125900	288225	2185	2185	2185	2185	0
519	20240117	125800	288225	2185	2185	2185	2185	0
520	20240117	125700	288225	2185	2185	2185	2185	0
521	20240117	125600	288225	2185	2185	2185	2185	0
522	20240117	125500	288225	2185	2185	2185	2185	0
523	20240117	125400	288225	2185	2185	2185	2185	0
524	20240117	125300	288225	2185	2185	2185	2185	0
525	20240117	125200	288225	2185	2185	2185	2185	0
526	20240117	125100	288225	2185	2185	2185	2185	0
527	20240117	125000	288225	2185	2185	2185	2185	0
528	20240117	124900	288225	2185	2185	2185	2185	0
529	20240117	124800	288225	2185	2185	2185	2185	0
530	20240117	124700	288225	2185	2185	2185	2185	0
531	20240117	124600	288225	2185	2185	2185	2185	0
532	20240117	124500	288225	2185	2185	2185	2185	0
533	20240117	124400	288225	2185	2185	2185	2185	0
534	20240117	124300	288225	2185	2185	2185	2185	0
535	20240117	124200	288225	2185	2185	2185	2185	0
536	20240117	124100	288225	2185	2185	2185	2185	0
537	20240117	124000	288225	2185	2185	2185	2185	0
538	20240117	123900	288225	2185	2185	2185	2185	0
539	20240117	123800	288225	2185	2185	2185	2185	0
540	20240117	123700	288225	2185	2185	2185	2185	0
541	20240117	123600	288225	2185	2185	2185	2185	0
542	20240117	123500	288225	2185	2185	2185	2185	0
543	20240117	123400	288225	2185	2185	2185	2185	0
544	20240117	123300	288225	2185	2185	2185	2185	0
545	20240117	123200	288225	2185	2185	2185	2185	0
546	20240117	123100	288225	2185	2185	2185	2185	0
547	20240117	123000	288225	2185	2185	2185	2185	0
548	20240117	122900	288225	2185	2185	2185	2185	0
549	20240117	122800	288225	2185	2185	2185	2185	0
550	20240117	122700	288225	2185	2185	2185	2185	0
551	20240117	122600	288225	2185	2185	2185	2185	0
552	20240117	122500	288225	2185	2185	2185	2185	0
553	20240117	122400	288225	2185	2185	2185	2185	0
554	20240117	122300	288225	2185	2185	2185	2185	0
555	20240117	122200	288225	2185	2185	2185	2185	0
556	20240117	122100	288225	2185	2185	2185	2185	0
557	20240117	122000	288225	2185	2185	2185	2185	0
558	20240117	121900	288225	2185	2185	2185	2185	0
559	20240117	121800	288225	2185	2185	2185	2185	0
560	20240117	121700	288225	2185	2185	2185	2185	0
561	20240117	121600	288225	2185	2185	2185	2185	0
562	20240117	121500	288225	2185	2185	2185	2185	0
563	20240117	121400	288225	2185	2185	2185	2185	0
564	20240117	121300	288225	2185	2185	2185	2185	0
565	20240117	121200	288225	2185	2185	2185	2185	0
566	20240117	121100	288225	2185	2185	2185	2185	0
567	20240117	121000	288225	2185	2185	2185	2185	0
568	20240117	120900	288225	2185	2185	2185	2185	0
569	20240117	120800	288225	2185	2185	2185	2185	0
570	20240117	120700	288225	2185	2185	2185	2185	0
571	20240117	120600	288225	2185	2185	2185	2185	0
572	20240117	120500	288225	2185	2185	2185	2185	0
573	20240117	120400	288225	2185	2185	2185	2185	0
574	20240117	120300	288225	2185	2185	2185	2185	0
575	20240117	120200	288225	2185	2185	2185	2185	0
576	20240117	120100	288225	2185	2185	2185	2185	0
577	20240117	120000	288225	2185	2185	2185	2185	0
578	20240117	115900	288225	2185	2185	2185	2185	0
579	20240117	115800	288225	2185	2185	2185	2185	0
580	20240117	115700	288225	2185	2185	2185	2185	0
581	20240117	115600	288225	2185	2185	2185	2185	0
582	20240117	115500	288225	2185	2185	2185	2185	0
583	20240117	115400	288225	2185	2185	2185	2185	0
584	20240117	115300	288225	2185	2185	2185	2185	0
585	20240117	115200	288225	2185	2185	2185	2185	0
586	20240117	115100	288225	2185	2185	2185	2185	0
587	20240117	115000	288225	2185	2185	2185	2185	0
588	20240117	114900	288225	2185	2185	2185	2185	0
589	20240117	114800	288225	2185	2185	2185	2185	0
590	20240117	114700	288225	2185	2185	2185	2185	0
591	20240117	114600	288225	2185	2185	2185	2185	0
592	20240117	114500	288225	2185	2185	2185	2185	0
593	20240117	114400	288225	2185	2185	2185	2185	0
594	20240117	114300	288225	2185	2185	2185	2185	0
595	20240117	114200	288225	2185	2185	2185	2185	0
596	20240117	114100	288225	2185	2185	2185	2185	0
597	20240117	114000	288225	2185	2185	2185	2185	0
598	20240117	113900	288225	2185	2185	2185	2185	0
599	20240117	113800	288225	2185	2185	2185	2185	0
600	20240117	113700	288225	2185	2185	2185	2185	0
601	20240117	113600	288225	2185	2185	2185	2185	0
602	20240117	113500	288225	2185	2185	2185	2185	0
603	20240117	113400	288225	2185	2185	2185	2185	0
604	20240117	113300	288225	2185	2185	2185	2185	0
605	20240117	113200	288225	2185	2185	2185	2185	0
606	20240117	113100	288225	2185	2185	2185	2185	0
607	20240117	113000	288225	2185	2185	2185	2185	0
608	20240117	112900	288225	2185	2185	2185	2185	0
609	20240117	112800	288225	2185	2185	2185	2185	0
610	20240117	112700	288225	2185	2185	2185	2185	0
611	20240117	112600	288225	2185	2185	2185	2185	0
612	20240117	112500	288225	2185	2185	2185	2185	0
613	20240117	112400	288225	2185	2185	2185	2185	0
614	20240117	112300	288225	2185	2185	2185	2185	0
615	20240117	112200	288225	2185	2185	2185	2185	0
616	20240117	112100	288225	2185	2185	2185	2185	0
617	20240117	112000	288225	2185	2185	2185	2185	0
618	20240117	111900	288225	2185	2185	2185	2185	0
619	20240117	111800	288225	2185	2185	2185	2185	0
620	20240117	111700	288225	2185	2185	2185	2185	0
621	20240117	111600	288225	2185	2185	2185	2185	0
622	20240117	111500	288225	2185	2185	2185	2185	0
623	20240117	111400	288225	2185	2185	2185	2185	0
624	20240117	111300	288225	2185	2185	2185	2185	0
625	20240117	111200	288225	2185	2185	2185	2185	0
626	20240117	111100	288225	2185	2185	2185	2185	0
627	20240117	111000	288225	2185	2185	2185	2185	0
628	20240117	110900	288225	2185	2185	2185	2185	0
629	20240117	110800	288225	2185	2185	2185	2185	0
630	20240117	110700	288225	2185	2185	2185	2185	0
631	20240117	110600	288225	2185	2185	2185	2185	0
632	20240117	110500	288225	2185	2185	2185	2185	0
633	20240117	110400	288225	2185	2185	2185	2185	0
634	20240117	110300	288225	2185	2185	2185	2185	0
635	20240117	110200	288225	2185	2185	2185	2185	0
636	20240117	110100	288225	2185	2185	2185	2185	0
637	20240117	110000	288225	2185	2185	2185	2185	0
638	20240117	105900	288225	2185	2185	2185	2185	0
639	20240117	105800	288225	2185	2185	2185	2185	0
640	20240117	105700	288225	2185	2185	2185	2185	66
641	20240117	105600	144015	2180	2180	2180	2180	34
642	20240117	105500	69895	2185	2185	2185	2185	0
643	20240117	105400	69895	2185	2185	2185	2185	0
644	20240117	105300	69895	2185	2185	2185	2185	0
645	20240117	105200	69895	2185	2185	2185	2185	0
646	20240117	105100	69895	2185	2185	2185	2185	0
647	20240117	105000	69895	2185	2185	2185	2185	0
648	20240117	104900	69895	2185	2185	2185	2185	0
649	20240117	104800	69895	2185	2185	2185	2185	0
650	20240117	104700	69895	2185	2185	2185	2185	0
651	20240117	104600	69895	2185	2185	2185	2185	0
652	20240117	104500	69895	2185	2185	2185	2185	0
653	20240117	104400	69895	2185	2185	2185	2185	0
654	20240117	104300	69895	2185	2185	2185	2185	0
655	20240117	104200	69895	2185	2185	2185	2185	0
656	20240117	104100	69895	2185	2185	2185	2185	0
657	20240117	104000	69895	2185	2185	2185	2185	0
658	20240117	103900	69895	2185	2185	2185	2185	0
659	20240117	103800	69895	2185	2185	2185	2185	0
660	20240117	103700	69895	2185	2185	2185	2185	0
661	20240117	103600	69895	2185	2185	2185	2185	0
662	20240117	103500	69895	2185	2185	2185	2185	0
663	20240117	103400	69895	2185	2185	2185	2185	0
664	20240117	103300	69895	2185	2185	2185	2185	0
665	20240117	103200	69895	2185	2185	2185	2185	0
666	20240117	103100	69895	2185	2185	2185	2185	0
667	20240117	103000	69895	2185	2185	2185	2185	0
668	20240117	102900	69895	2185	2185	2185	2185	0
669	20240117	102800	69895	2185	2185	2185	2185	0
670	20240117	102700	69895	2185	2185	2185	2185	0
671	20240117	102600	69895	2185	2185	2185	2185	0
672	20240117	102500	69895	2185	2185	2185	2185	0
673	20240117	102400	69895	2185	2185	2185	2185	0
674	20240117	102300	69895	2185	2185	2185	2185	0
675	20240117	102200	69895	2185	2185	2185	2185	0
676	20240117	102100	69895	2185	2185	2185	2185	0
677	20240117	102000	69895	2185	2185	2185	2185	0
678	20240117	101900	69895	2185	2185	2185	2185	0
679	20240117	101800	69895	2185	2185	2185	2185	0
680	20240117	101700	69895	2185	2185	2185	2185	0
681	20240117	101600	69895	2185	2185	2185	2185	0
682	20240117	101500	69895	2185	2185	2185	2185	0
683	20240117	101400	69895	2185	2185	2185	2185	0
684	20240117	101300	69895	2185	2185	2185	2185	0
685	20240117	101200	69895	2185	2185	2185	2185	0
686	20240117	101100	69895	2185	2185	2185	2185	0
687	20240117	101000	69895	2185	2185	2185	2185	0
688	20240117	100900	69895	2185	2185	2185	2185	0
689	20240117	100800	69895	2185	2185	2185	2185	0
690	20240117	100700	69895	2185	2185	2185	2185	0
691	20240117	100600	69895	2185	2185	2185	2185	0
692	20240117	100500	69895	2185	2185	2185	2185	0
693	20240117	100400	69895	2185	2185	2185	2185	0
694	20240117	100300	69895	2185	2185	2185	2185	0
695	20240117	100200	69895	2185	2185	2185	2185	0
696	20240117	100100	69895	2185	2185	2185	2185	0
697	20240117	100000	69895	2185	2185	2185	2185	0
698	20240117	095900	69895	2185	2185	2185	2185	0
699	20240117	095800	69895	2185	2185	2185	2185	0
700	20240117	095700	69895	2185	2185	2185	2185	0
701	20240117	095600	69895	2185	2185	2185	2185	0
702	20240117	095500	69895	2185	2185	2185	2185	0
703	20240117	095400	69895	2185	2185	2185	2185	0
704	20240117	095300	69895	2185	2185	2185	2185	28
705	20240117	095200	8715	2175	2175	2175	2175	0
706	20240117	095100	8715	2175	2175	2175	2175	0
707	20240117	095000	8715	2175	2175	2175	2175	0
708	20240117	094900	8715	2175	2175	2175	2175	0
709	20240117	094800	8715	2175	2175	2175	2175	0
710	20240117	094700	8715	2175	2175	2175	2175	0
711	20240117	094600	8715	2175	2175	2175	2175	0
712	20240117	094500	8715	2175	2175	2175	2175	0
713	20240117	094400	8715	2175	2175	2175	2175	0
714	20240117	094300	8715	2175	2175	2175	2175	0
715	20240117	094200	8715	2175	2175	2175	2175	0
716	20240117	094100	8715	2175	2175	2175	2175	0
717	20240117	094000	8715	2175	2175	2175	2175	0
718	20240117	093900	8715	2175	2175	2175	2175	0
719	20240117	093800	8715	2175	2175	2175	2175	0
720	20240117	093700	8715	2175	2175	2175	2175	0
721	20240117	093600	8715	2175	2175	2175	2175	0
722	20240117	093500	8715	2175	2175	2175	2175	0
723	20240117	093400	8715	2175	2175	2175	2175	0
724	20240117	093300	8715	2175	2175	2175	2175	0
725	20240117	093200	8715	2175	2175	2175	2175	0
726	20240117	093100	8715	2175	2175	2175	2175	0
727	20240117	093000	8715	2175	2175	2175	2175	0
728	20240117	092900	8715	2175	2175	2175	2175	0
729	20240117	092800	8715	2175	2175	2175	2175	0
730	20240117	092700	8715	2175	2175	2175	2175	0
731	20240117	092600	8715	2175	2175	2175	2175	0
732	20240117	092500	8715	2175	2175	2175	2175	0
733	20240117	092400	8715	2175	2175	2175	2175	0
734	20240117	092300	8715	2175	2175	2175	2175	0
735	20240117	092200	8715	2175	2175	2175	2175	0
736	20240117	092100	8715	2175	2175	2175	2175	0
737	20240117	092000	8715	2175	2175	2175	2175	0
738	20240117	091900	8715	2175	2175	2175	2175	0
739	20240117	091800	8715	2175	2175	2175	2175	0
740	20240117	091700	8715	2175	2175	2175	2175	0
741	20240117	091600	8715	2175	2175	2175	2175	0
742	20240117	091500	8715	2175	2175	2175	2175	0
743	20240117	091400	8715	2175	2175	2175	2175	0
744	20240117	091300	8715	2175	2175	2175	2175	0
745	20240117	091200	8715	2175	2175	2175	2175	0
746	20240117	091100	8715	2175	2175	2175	2175	0
747	20240117	091000	8715	2175	2175	2175	2175	0
748	20240117	090900	8715	2175	2175	2175	2175	0
749	20240117	090800	8715	2175	2175	2175	2175	0
750	20240117	090700	8715	2175	2175	2175	2175	0
751	20240117	090600	8715	2175	2175	2175	2175	1
752	20240117	090500	6540	2180	2180	2180	2180	0
753	20240117	090400	6540	2180	2180	2180	2180	0
754	20240117	090300	6540	2180	2180	2180	2180	3
755	20240117	090200	0	2180	2180	2180	2180	0
756	20240117	090100	0	2180	2180	2180	2180	0
757	20240117	090000	0	2180	2180	2180	2180	0