KissMeData/433530/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	212600	2097345	2090	2090	2090	2090	100
3	20240102	212500	2097345	2090	2090	2090	2090	0
4	20240102	212400	2097345	2090	2090	2090	2090	0
5	20240102	212300	2097345	2090	2090	2090	2090	0
6	20240102	212200	2097345	2090	2090	2090	2090	0
7	20240102	212100	2097345	2090	2090	2090	2090	0
8	20240102	212000	2097345	2090	2090	2090	2090	0
9	20240102	211900	2097345	2090	2090	2090	2090	0
10	20240102	211800	2097345	2090	2090	2090	2090	0
11	20240102	211700	2097345	2090	2090	2090	2090	0
12	20240102	211600	2097345	2090	2090	2090	2090	0
13	20240102	211500	2097345	2090	2090	2090	2090	0
14	20240102	211400	2097345	2090	2090	2090	2090	0
15	20240102	211300	2097345	2090	2090	2090	2090	0
16	20240102	211200	2097345	2090	2090	2090	2090	0
17	20240102	211100	2097345	2090	2090	2090	2090	0
18	20240102	211000	2097345	2090	2090	2090	2090	0
19	20240102	210900	2097345	2090	2090	2090	2090	0
20	20240102	210800	2097345	2090	2090	2090	2090	0
21	20240102	210700	2097345	2090	2090	2090	2090	0
22	20240102	210600	2097345	2090	2090	2090	2090	0
23	20240102	210500	2097345	2090	2090	2090	2090	0
24	20240102	210400	2097345	2090	2090	2090	2090	0
25	20240102	210300	2097345	2090	2090	2090	2090	0
26	20240102	210200	2097345	2090	2090	2090	2090	0
27	20240102	210100	2097345	2090	2090	2090	2090	0
28	20240102	210000	2097345	2090	2090	2090	2090	0
29	20240102	205900	2097345	2090	2090	2090	2090	0
30	20240102	205800	2097345	2090	2090	2090	2090	0
31	20240102	205700	2097345	2090	2090	2090	2090	0
32	20240102	205600	2097345	2090	2090	2090	2090	100
33	20240102	205500	2097345	2090	2090	2090	2090	0
34	20240102	205400	2097345	2090	2090	2090	2090	0
35	20240102	205300	2097345	2090	2090	2090	2090	0
36	20240102	205200	2097345	2090	2090	2090	2090	0
37	20240102	205100	2097345	2090	2090	2090	2090	0
38	20240102	205000	2097345	2090	2090	2090	2090	0
39	20240102	204900	2097345	2090	2090	2090	2090	0
40	20240102	204800	2097345	2090	2090	2090	2090	0
41	20240102	204700	2097345	2090	2090	2090	2090	0
42	20240102	204600	2097345	2090	2090	2090	2090	0
43	20240102	204500	2097345	2090	2090	2090	2090	0
44	20240102	204400	2097345	2090	2090	2090	2090	0
45	20240102	204300	2097345	2090	2090	2090	2090	0
46	20240102	204200	2097345	2090	2090	2090	2090	0
47	20240102	204100	2097345	2090	2090	2090	2090	0
48	20240102	204000	2097345	2090	2090	2090	2090	0
49	20240102	203900	2097345	2090	2090	2090	2090	0
50	20240102	203800	2097345	2090	2090	2090	2090	0
51	20240102	203700	2097345	2090	2090	2090	2090	0
52	20240102	203600	2097345	2090	2090	2090	2090	0
53	20240102	203500	2097345	2090	2090	2090	2090	0
54	20240102	203400	2097345	2090	2090	2090	2090	0
55	20240102	203300	2097345	2090	2090	2090	2090	0
56	20240102	203200	2097345	2090	2090	2090	2090	0
57	20240102	203100	2097345	2090	2090	2090	2090	0
58	20240102	203000	2097345	2090	2090	2090	2090	0
59	20240102	202900	2097345	2090	2090	2090	2090	0
60	20240102	202800	2097345	2090	2090	2090	2090	0
61	20240102	202700	2097345	2090	2090	2090	2090	0
62	20240102	202600	2097345	2090	2090	2090	2090	100
63	20240102	202500	2097345	2090	2090	2090	2090	0
64	20240102	202400	2097345	2090	2090	2090	2090	0
65	20240102	202300	2097345	2090	2090	2090	2090	0
66	20240102	202200	2097345	2090	2090	2090	2090	0
67	20240102	202100	2097345	2090	2090	2090	2090	0
68	20240102	202000	2097345	2090	2090	2090	2090	0
69	20240102	201900	2097345	2090	2090	2090	2090	0
70	20240102	201800	2097345	2090	2090	2090	2090	0
71	20240102	201700	2097345	2090	2090	2090	2090	0
72	20240102	201600	2097345	2090	2090	2090	2090	0
73	20240102	201500	2097345	2090	2090	2090	2090	0
74	20240102	201400	2097345	2090	2090	2090	2090	0
75	20240102	201300	2097345	2090	2090	2090	2090	0
76	20240102	201200	2097345	2090	2090	2090	2090	0
77	20240102	201100	2097345	2090	2090	2090	2090	0
78	20240102	201000	2097345	2090	2090	2090	2090	0
79	20240102	200900	2097345	2090	2090	2090	2090	0
80	20240102	200800	2097345	2090	2090	2090	2090	0
81	20240102	200700	2097345	2090	2090	2090	2090	0
82	20240102	200600	2097345	2090	2090	2090	2090	0
83	20240102	200500	2097345	2090	2090	2090	2090	0
84	20240102	200400	2097345	2090	2090	2090	2090	0
85	20240102	200300	2097345	2090	2090	2090	2090	0
86	20240102	200200	2097345	2090	2090	2090	2090	0
87	20240102	200100	2097345	2090	2090	2090	2090	0
88	20240102	200000	2097345	2090	2090	2090	2090	0
89	20240102	195900	2097345	2090	2090	2090	2090	0
90	20240102	195800	2097345	2090	2090	2090	2090	0
91	20240102	195700	2097345	2090	2090	2090	2090	0
92	20240102	195600	2097345	2090	2090	2090	2090	100
93	20240102	195500	2097345	2090	2090	2090	2090	0
94	20240102	195400	2097345	2090	2090	2090	2090	0
95	20240102	195300	2097345	2090	2090	2090	2090	0
96	20240102	195200	2097345	2090	2090	2090	2090	0
97	20240102	195100	2097345	2090	2090	2090	2090	0
98	20240102	195000	2097345	2090	2090	2090	2090	0
99	20240102	194900	2097345	2090	2090	2090	2090	0
100	20240102	194800	2097345	2090	2090	2090	2090	0
101	20240102	194700	2097345	2090	2090	2090	2090	0
102	20240102	194600	2097345	2090	2090	2090	2090	0
103	20240102	194500	2097345	2090	2090	2090	2090	0
104	20240102	194400	2097345	2090	2090	2090	2090	0
105	20240102	194300	2097345	2090	2090	2090	2090	0
106	20240102	194200	2097345	2090	2090	2090	2090	0
107	20240102	194100	2097345	2090	2090	2090	2090	0
108	20240102	194000	2097345	2090	2090	2090	2090	0
109	20240102	193900	2097345	2090	2090	2090	2090	0
110	20240102	193800	2097345	2090	2090	2090	2090	0
111	20240102	193700	2097345	2090	2090	2090	2090	0
112	20240102	193600	2097345	2090	2090	2090	2090	0
113	20240102	193500	2097345	2090	2090	2090	2090	0
114	20240102	193400	2097345	2090	2090	2090	2090	0
115	20240102	193300	2097345	2090	2090	2090	2090	0
116	20240102	193200	2097345	2090	2090	2090	2090	0
117	20240102	193100	2097345	2090	2090	2090	2090	0
118	20240102	193000	2097345	2090	2090	2090	2090	0
119	20240102	192900	2097345	2090	2090	2090	2090	0
120	20240102	192800	2097345	2090	2090	2090	2090	0
121	20240102	192700	2097345	2090	2090	2090	2090	0
122	20240102	192600	2097345	2090	2090	2090	2090	100
123	20240102	192500	2097345	2090	2090	2090	2090	0
124	20240102	192400	2097345	2090	2090	2090	2090	0
125	20240102	192300	2097345	2090	2090	2090	2090	0
126	20240102	192200	2097345	2090	2090	2090	2090	0
127	20240102	192100	2097345	2090	2090	2090	2090	0
128	20240102	192000	2097345	2090	2090	2090	2090	0
129	20240102	191900	2097345	2090	2090	2090	2090	0
130	20240102	191800	2097345	2090	2090	2090	2090	0
131	20240102	191700	2097345	2090	2090	2090	2090	0
132	20240102	191600	2097345	2090	2090	2090	2090	0
133	20240102	191500	2097345	2090	2090	2090	2090	0
134	20240102	191400	2097345	2090	2090	2090	2090	0
135	20240102	191300	2097345	2090	2090	2090	2090	0
136	20240102	191200	2097345	2090	2090	2090	2090	0
137	20240102	191100	2097345	2090	2090	2090	2090	0
138	20240102	191000	2097345	2090	2090	2090	2090	0
139	20240102	190900	2097345	2090	2090	2090	2090	0
140	20240102	190800	2097345	2090	2090	2090	2090	0
141	20240102	190700	2097345	2090	2090	2090	2090	0
142	20240102	190600	2097345	2090	2090	2090	2090	0
143	20240102	190500	2097345	2090	2090	2090	2090	0
144	20240102	190400	2097345	2090	2090	2090	2090	0
145	20240102	190300	2097345	2090	2090	2090	2090	0
146	20240102	190200	2097345	2090	2090	2090	2090	0
147	20240102	190100	2097345	2090	2090	2090	2090	0
148	20240102	190000	2097345	2090	2090	2090	2090	0
149	20240102	185900	2097345	2090	2090	2090	2090	0
150	20240102	185800	2097345	2090	2090	2090	2090	0
151	20240102	185700	2097345	2090	2090	2090	2090	0
152	20240102	185600	2097345	2090	2090	2090	2090	100
153	20240102	185500	2097345	2090	2090	2090	2090	0
154	20240102	185400	2097345	2090	2090	2090	2090	0
155	20240102	185300	2097345	2090	2090	2090	2090	0
156	20240102	185200	2097345	2090	2090	2090	2090	0
157	20240102	185100	2097345	2090	2090	2090	2090	0
158	20240102	185000	2097345	2090	2090	2090	2090	0
159	20240102	184900	2097345	2090	2090	2090	2090	0
160	20240102	184800	2097345	2090	2090	2090	2090	0
161	20240102	184700	2097345	2090	2090	2090	2090	0
162	20240102	184600	2097345	2090	2090	2090	2090	0
163	20240102	184500	2097345	2090	2090	2090	2090	0
164	20240102	184400	2097345	2090	2090	2090	2090	0
165	20240102	184300	2097345	2090	2090	2090	2090	0
166	20240102	184200	2097345	2090	2090	2090	2090	0
167	20240102	184100	2097345	2090	2090	2090	2090	0
168	20240102	184000	2097345	2090	2090	2090	2090	0
169	20240102	183900	2097345	2090	2090	2090	2090	0
170	20240102	183800	2097345	2090	2090	2090	2090	0
171	20240102	183700	2097345	2090	2090	2090	2090	0
172	20240102	183600	2097345	2090	2090	2090	2090	0
173	20240102	183500	2097345	2090	2090	2090	2090	0
174	20240102	183400	2097345	2090	2090	2090	2090	0
175	20240102	183300	2097345	2090	2090	2090	2090	0
176	20240102	183200	2097345	2090	2090	2090	2090	0
177	20240102	183100	2097345	2090	2090	2090	2090	0
178	20240102	183000	2097345	2090	2090	2090	2090	0
179	20240102	182900	2097345	2090	2090	2090	2090	0
180	20240102	182800	2097345	2090	2090	2090	2090	0
181	20240102	182700	2097345	2090	2090	2090	2090	0
182	20240102	182600	2097345	2090	2090	2090	2090	100
183	20240102	182500	2097345	2090	2090	2090	2090	0
184	20240102	182400	2097345	2090	2090	2090	2090	0
185	20240102	182300	2097345	2090	2090	2090	2090	0
186	20240102	182200	2097345	2090	2090	2090	2090	0
187	20240102	182100	2097345	2090	2090	2090	2090	0
188	20240102	182000	2097345	2090	2090	2090	2090	0
189	20240102	181900	2097345	2090	2090	2090	2090	0
190	20240102	181800	2097345	2090	2090	2090	2090	0
191	20240102	181700	2097345	2090	2090	2090	2090	0
192	20240102	181600	2097345	2090	2090	2090	2090	0
193	20240102	181500	2097345	2090	2090	2090	2090	0
194	20240102	181400	2097345	2090	2090	2090	2090	0
195	20240102	181300	2097345	2090	2090	2090	2090	0
196	20240102	181200	2097345	2090	2090	2090	2090	0
197	20240102	181100	2097345	2090	2090	2090	2090	0
198	20240102	181000	2097345	2090	2090	2090	2090	0
199	20240102	180900	2097345	2090	2090	2090	2090	0
200	20240102	180800	2097345	2090	2090	2090	2090	0
201	20240102	180700	2097345	2090	2090	2090	2090	0
202	20240102	180600	2097345	2090	2090	2090	2090	0
203	20240102	180500	2097345	2090	2090	2090	2090	0
204	20240102	180400	2097345	2090	2090	2090	2090	0
205	20240102	180300	2097345	2090	2090	2090	2090	0
206	20240102	180200	2097345	2090	2090	2090	2090	0
207	20240102	180100	2097345	2090	2090	2090	2090	0
208	20240102	180000	2097345	2090	2090	2090	2090	0
209	20240102	175900	2097345	2090	2090	2090	2090	0
210	20240102	175800	2097345	2090	2090	2090	2090	0
211	20240102	175700	2097345	2090	2090	2090	2090	0
212	20240102	175600	2097345	2090	2090	2090	2090	100
213	20240102	175500	2097345	2090	2090	2090	2090	0
214	20240102	175400	2097345	2090	2090	2090	2090	0
215	20240102	175300	2097345	2090	2090	2090	2090	0
216	20240102	175200	2097345	2090	2090	2090	2090	0
217	20240102	175100	2097345	2090	2090	2090	2090	0
218	20240102	175000	2097345	2090	2090	2090	2090	0
219	20240102	174900	2097345	2090	2090	2090	2090	0
220	20240102	174800	2097345	2090	2090	2090	2090	0
221	20240102	174700	2097345	2090	2090	2090	2090	0
222	20240102	174600	2097345	2090	2090	2090	2090	0
223	20240102	174500	2097345	2090	2090	2090	2090	0
224	20240102	174400	2097345	2090	2090	2090	2090	0
225	20240102	174300	2097345	2090	2090	2090	2090	0
226	20240102	174200	2097345	2090	2090	2090	2090	0
227	20240102	174100	2097345	2090	2090	2090	2090	0
228	20240102	174000	2097345	2090	2090	2090	2090	0
229	20240102	173900	2097345	2090	2090	2090	2090	0
230	20240102	173800	2097345	2090	2090	2090	2090	0
231	20240102	173700	2097345	2090	2090	2090	2090	0
232	20240102	173600	2097345	2090	2090	2090	2090	0
233	20240102	173500	2097345	2090	2090	2090	2090	0
234	20240102	173400	2097345	2090	2090	2090	2090	0
235	20240102	173300	2097345	2090	2090	2090	2090	0
236	20240102	173200	2097345	2090	2090	2090	2090	0
237	20240102	173100	2097345	2090	2090	2090	2090	0
238	20240102	173000	2097345	2090	2090	2090	2090	0
239	20240102	172900	2097345	2090	2090	2090	2090	0
240	20240102	172800	2097345	2090	2090	2090	2090	0
241	20240102	172700	2097345	2090	2090	2090	2090	0
242	20240102	172600	2097345	2090	2090	2090	2090	100
243	20240102	172500	2097345	2090	2090	2090	2090	0
244	20240102	172400	2097345	2090	2090	2090	2090	0
245	20240102	172300	2097345	2090	2090	2090	2090	0
246	20240102	172200	2097345	2090	2090	2090	2090	0
247	20240102	172100	2097345	2090	2090	2090	2090	0
248	20240102	172000	2097345	2090	2090	2090	2090	0
249	20240102	171900	2097345	2090	2090	2090	2090	0
250	20240102	171800	2097345	2090	2090	2090	2090	0
251	20240102	171700	2097345	2090	2090	2090	2090	0
252	20240102	171600	2097345	2090	2090	2090	2090	0
253	20240102	171500	2097345	2090	2090	2090	2090	0
254	20240102	171400	2097345	2090	2090	2090	2090	0
255	20240102	171300	2097345	2090	2090	2090	2090	0
256	20240102	171200	2097345	2090	2090	2090	2090	0
257	20240102	171100	2097345	2090	2090	2090	2090	0
258	20240102	171000	2097345	2090	2090	2090	2090	0
259	20240102	170900	2097345	2090	2090	2090	2090	0
260	20240102	170800	2097345	2090	2090	2090	2090	0
261	20240102	170700	2097345	2090	2090	2090	2090	0
262	20240102	170600	2097345	2090	2090	2090	2090	0
263	20240102	170500	2097345	2090	2090	2090	2090	0
264	20240102	170400	2097345	2090	2090	2090	2090	0
265	20240102	170300	2097345	2090	2090	2090	2090	0
266	20240102	170200	2097345	2090	2090	2090	2090	0
267	20240102	170100	2097345	2090	2090	2090	2090	0
268	20240102	170000	2097345	2090	2090	2090	2090	0
269	20240102	165900	2097345	2090	2090	2090	2090	0
270	20240102	165800	2097345	2090	2090	2090	2090	0
271	20240102	165700	2097345	2090	2090	2090	2090	0
272	20240102	165600	2097345	2090	2090	2090	2090	100
273	20240102	165500	2097345	2090	2090	2090	2090	0
274	20240102	165400	2097345	2090	2090	2090	2090	0
275	20240102	165300	2097345	2090	2090	2090	2090	0
276	20240102	165200	2097345	2090	2090	2090	2090	0
277	20240102	165100	2097345	2090	2090	2090	2090	0
278	20240102	165000	2097345	2090	2090	2090	2090	0
279	20240102	164900	2097345	2090	2090	2090	2090	0
280	20240102	164800	2097345	2090	2090	2090	2090	0
281	20240102	164700	2097345	2090	2090	2090	2090	0
282	20240102	164600	2097345	2090	2090	2090	2090	0
283	20240102	164500	2097345	2090	2090	2090	2090	0
284	20240102	164400	2097345	2090	2090	2090	2090	0
285	20240102	164300	2097345	2090	2090	2090	2090	0
286	20240102	164200	2097345	2090	2090	2090	2090	0
287	20240102	164100	2097345	2090	2090	2090	2090	0
288	20240102	164000	2097345	2090	2090	2090	2090	0
289	20240102	163900	2097345	2090	2090	2090	2090	0
290	20240102	163800	2097345	2090	2090	2090	2090	0
291	20240102	163700	2097345	2090	2090	2090	2090	0
292	20240102	163600	2097345	2090	2090	2090	2090	0
293	20240102	163500	2097345	2090	2090	2090	2090	0
294	20240102	163400	2097345	2090	2090	2090	2090	0
295	20240102	163300	2097345	2090	2090	2090	2090	0
296	20240102	163200	2097345	2090	2090	2090	2090	0
297	20240102	163100	2097345	2090	2090	2090	2090	0
298	20240102	163000	2097345	2090	2090	2090	2090	0
299	20240102	162900	2097345	2090	2090	2090	2090	0
300	20240102	162800	2097345	2090	2090	2090	2090	0
301	20240102	162700	2097345	2090	2090	2090	2090	0
302	20240102	162600	2097345	2090	2090	2090	2090	100
303	20240102	162500	2097345	2090	2090	2090	2090	0
304	20240102	162400	2097345	2090	2090	2090	2090	0
305	20240102	162300	2097345	2090	2090	2090	2090	0
306	20240102	162200	2097345	2090	2090	2090	2090	0
307	20240102	162100	2097345	2090	2090	2090	2090	0
308	20240102	162000	2097345	2090	2090	2090	2090	0
309	20240102	161900	2097345	2090	2090	2090	2090	0
310	20240102	161800	2097345	2090	2090	2090	2090	0
311	20240102	161700	2097345	2090	2090	2090	2090	0
312	20240102	161600	2097345	2090	2090	2090	2090	0
313	20240102	161500	2097345	2090	2090	2090	2090	0
314	20240102	161400	2097345	2090	2090	2090	2090	0
315	20240102	161300	2097345	2090	2090	2090	2090	0
316	20240102	161200	2097345	2090	2090	2090	2090	0
317	20240102	161100	2097345	2090	2090	2090	2090	0
318	20240102	161000	2097345	2090	2090	2090	2090	0
319	20240102	160900	2097345	2090	2090	2090	2090	0
320	20240102	160800	2097345	2090	2090	2090	2090	0
321	20240102	160700	2097345	2090	2090	2090	2090	0
322	20240102	160600	2097345	2090	2090	2090	2090	0
323	20240102	160500	2097345	2090	2090	2090	2090	0
324	20240102	160400	2097345	2090	2090	2090	2090	0
325	20240102	160300	2097345	2090	2090	2090	2090	0
326	20240102	160200	2097345	2090	2090	2090	2090	0
327	20240102	160100	2097345	2090	2090	2090	2090	0
328	20240102	160000	2097345	2090	2090	2090	2090	0
329	20240102	155900	2097345	2090	2090	2090	2090	0
330	20240102	155800	2097345	2090	2090	2090	2090	0
331	20240102	155700	2097345	2090	2090	2090	2090	0
332	20240102	155600	2097345	2090	2090	2090	2090	100
333	20240102	155500	2097345	2090	2090	2090	2090	0
334	20240102	155400	2097345	2090	2090	2090	2090	0
335	20240102	155300	2097345	2090	2090	2090	2090	0
336	20240102	155200	2097345	2090	2090	2090	2090	0
337	20240102	155100	2097345	2090	2090	2090	2090	0
338	20240102	155000	2097345	2090	2090	2090	2090	0
339	20240102	154900	2097345	2090	2090	2090	2090	0
340	20240102	154800	2097345	2090	2090	2090	2090	0
341	20240102	154700	2097345	2090	2090	2090	2090	0
342	20240102	154600	2097345	2090	2090	2090	2090	0
343	20240102	154500	2097345	2090	2090	2090	2090	0
344	20240102	154400	2097345	2090	2090	2090	2090	0
345	20240102	154300	2097345	2090	2090	2090	2090	0
346	20240102	154200	2097345	2090	2090	2090	2090	0
347	20240102	154100	2097345	2090	2090	2090	2090	0
348	20240102	154000	2097345	2090	2090	2090	2090	0
349	20240102	153900	2097345	2090	2090	2090	2090	0
350	20240102	153800	2097345	2090	2090	2090	2090	0
351	20240102	153700	2097345	2090	2090	2090	2090	0
352	20240102	153600	2097345	2090	2090	2090	2090	0
353	20240102	153500	2097345	2090	2090	2090	2090	0
354	20240102	153400	2097345	2090	2090	2090	2090	0
355	20240102	153300	2097345	2090	2090	2090	2090	0
356	20240102	153200	2097345	2090	2090	2090	2090	0
357	20240102	153100	2097345	2090	2090	2090	2090	0
358	20240102	153000	2097345	2090	2090	2090	2090	100
359	20240102	152900	1888345	2090	2090	2090	2090	0
360	20240102	152800	1888345	2090	2090	2090	2090	0
361	20240102	152700	1888345	2090	2090	2090	2090	0
362	20240102	152600	1888345	2090	2090	2090	2090	0
363	20240102	152500	1888345	2090	2090	2090	2090	0
364	20240102	152400	1888345	2090	2090	2090	2090	0
365	20240102	152300	1888345	2090	2090	2090	2090	0
366	20240102	152200	1888345	2090	2090	2090	2090	0
367	20240102	152100	1888345	2090	2090	2090	2090	0
368	20240102	152000	1888345	2090	2090	2090	2090	0
369	20240102	151900	1888345	2090	2090	2090	2090	0
370	20240102	151800	1888345	2090	2090	2090	2090	0
371	20240102	151700	1888345	2090	2090	2090	2090	0
372	20240102	151600	1888345	2090	2090	2090	2090	0
373	20240102	151500	1888345	2090	2090	2090	2090	0
374	20240102	151400	1888345	2090	2090	2090	2090	0
375	20240102	151300	1888345	2090	2090	2090	2090	0
376	20240102	151200	1888345	2090	2090	2090	2090	0
377	20240102	151100	1888345	2090	2090	2090	2090	0
378	20240102	151000	1888345	2090	2090	2090	2090	0
379	20240102	150900	1888345	2090	2090	2090	2090	0
380	20240102	150800	1888345	2090	2090	2090	2090	0
381	20240102	150700	1888345	2090	2090	2090	2090	0
382	20240102	150600	1888345	2090	2090	2090	2090	0
383	20240102	150500	1888345	2090	2090	2090	2090	0
384	20240102	150400	1888345	2090	2090	2090	2090	0
385	20240102	150300	1888345	2090	2090	2090	2090	0
386	20240102	150200	1888345	2090	2090	2090	2090	0
387	20240102	150100	1888345	2090	2090	2090	2090	0
388	20240102	150000	1888345	2090	2090	2090	2090	0
389	20240102	145900	1888345	2090	2090	2090	2090	0
390	20240102	145800	1888345	2090	2090	2090	2090	0
391	20240102	145700	1888345	2090	2090	2090	2090	0
392	20240102	145600	1888345	2090	2090	2090	2090	0
393	20240102	145500	1888345	2090	2090	2090	2090	0
394	20240102	145400	1888345	2090	2090	2090	2090	0
395	20240102	145300	1888345	2090	2090	2090	2090	0
396	20240102	145200	1888345	2090	2090	2090	2090	0
397	20240102	145100	1888345	2090	2090	2090	2090	0
398	20240102	145000	1888345	2090	2090	2090	2090	0
399	20240102	144900	1888345	2090	2090	2090	2090	0
400	20240102	144800	1888345	2090	2090	2090	2090	0
401	20240102	144700	1888345	2090	2090	2090	2090	0
402	20240102	144600	1888345	2090	2090	2090	2090	0
403	20240102	144500	1888345	2090	2090	2090	2090	0
404	20240102	144400	1888345	2090	2090	2090	2090	0
405	20240102	144300	1888345	2090	2090	2090	2090	0
406	20240102	144200	1888345	2090	2090	2090	2090	0
407	20240102	144100	1888345	2090	2090	2090	2090	0
408	20240102	144000	1888345	2090	2090	2090	2090	0
409	20240102	143900	1888345	2090	2090	2090	2090	0
410	20240102	143800	1888345	2090	2090	2090	2090	0
411	20240102	143700	1888345	2090	2090	2090	2090	0
412	20240102	143600	1888345	2090	2090	2090	2090	0
413	20240102	143500	1888345	2090	2090	2090	2090	0
414	20240102	143400	1888345	2090	2090	2090	2090	0
415	20240102	143300	1888345	2090	2090	2090	2090	0
416	20240102	143200	1888345	2090	2090	2090	2090	0
417	20240102	143100	1888345	2090	2090	2090	2090	0
418	20240102	143000	1888345	2090	2090	2090	2090	0
419	20240102	142900	1888345	2090	2090	2090	2090	0
420	20240102	142800	1888345	2090	2090	2090	2090	0
421	20240102	142700	1888345	2090	2090	2090	2090	0
422	20240102	142600	1888345	2090	2090	2090	2090	0
423	20240102	142500	1888345	2090	2090	2090	2090	0
424	20240102	142400	1888345	2090	2090	2090	2090	0
425	20240102	142300	1888345	2090	2090	2090	2090	0
426	20240102	142200	1888345	2090	2090	2090	2090	0
427	20240102	142100	1888345	2090	2090	2090	2090	0
428	20240102	142000	1888345	2090	2090	2090	2090	0
429	20240102	141900	1888345	2090	2090	2090	2090	0
430	20240102	141800	1888345	2090	2090	2090	2090	0
431	20240102	141700	1888345	2090	2090	2090	2090	0
432	20240102	141600	1888345	2090	2090	2090	2090	0
433	20240102	141500	1888345	2090	2090	2090	2090	0
434	20240102	141400	1888345	2090	2090	2090	2090	0
435	20240102	141300	1888345	2090	2090	2090	2090	0
436	20240102	141200	1888345	2090	2090	2090	2090	0
437	20240102	141100	1888345	2090	2090	2090	2090	0
438	20240102	141000	1888345	2090	2090	2090	2090	0
439	20240102	140900	1888345	2090	2090	2090	2090	0
440	20240102	140800	1888345	2090	2090	2090	2090	0
441	20240102	140700	1888345	2090	2090	2090	2090	0
442	20240102	140600	1888345	2090	2090	2090	2090	0
443	20240102	140500	1888345	2090	2090	2090	2090	0
444	20240102	140400	1888345	2090	2090	2090	2090	0
445	20240102	140300	1888345	2090	2090	2090	2090	0
446	20240102	140200	1888345	2090	2090	2090	2090	216
447	20240102	140100	1436905	2090	2090	2090	2090	0
448	20240102	140000	1436905	2090	2090	2090	2090	0
449	20240102	135900	1436905	2090	2090	2090	2090	0
450	20240102	135800	1436905	2090	2090	2090	2090	0
451	20240102	135700	1436905	2090	2090	2090	2090	0
452	20240102	135600	1436905	2090	2090	2090	2090	0
453	20240102	135500	1436905	2090	2090	2090	2090	0
454	20240102	135400	1436905	2090	2090	2090	2090	0
455	20240102	135300	1436905	2090	2090	2090	2090	0
456	20240102	135200	1436905	2090	2090	2090	2090	0
457	20240102	135100	1436905	2090	2090	2090	2090	0
458	20240102	135000	1436905	2090	2090	2090	2090	0
459	20240102	134900	1436905	2090	2090	2090	2090	0
460	20240102	134800	1436905	2090	2090	2090	2090	0
461	20240102	134700	1436905	2090	2090	2090	2090	0
462	20240102	134600	1436905	2090	2090	2090	2090	0
463	20240102	134500	1436905	2090	2090	2090	2090	0
464	20240102	134400	1436905	2090	2090	2090	2090	0
465	20240102	134300	1436905	2090	2090	2090	2090	0
466	20240102	134200	1436905	2090	2090	2090	2090	0
467	20240102	134100	1436905	2090	2090	2090	2090	0
468	20240102	134000	1436905	2090	2090	2090	2090	0
469	20240102	133900	1436905	2090	2090	2090	2090	0
470	20240102	133800	1436905	2090	2090	2090	2090	0
471	20240102	133700	1436905	2090	2090	2090	2090	0
472	20240102	133600	1436905	2090	2090	2090	2090	0
473	20240102	133500	1436905	2090	2090	2090	2090	0
474	20240102	133400	1436905	2090	2090	2090	2090	0
475	20240102	133300	1436905	2090	2090	2090	2090	0
476	20240102	133200	1436905	2090	2090	2090	2090	0
477	20240102	133100	1436905	2090	2090	2090	2090	0
478	20240102	133000	1436905	2090	2090	2090	2090	0
479	20240102	132900	1436905	2090	2090	2090	2090	0
480	20240102	132800	1436905	2090	2090	2090	2090	0
481	20240102	132700	1436905	2090	2090	2090	2090	0
482	20240102	132600	1436905	2090	2090	2090	2090	0
483	20240102	132500	1436905	2090	2090	2090	2090	0
484	20240102	132400	1436905	2090	2090	2090	2090	0
485	20240102	132300	1436905	2090	2090	2090	2090	0
486	20240102	132200	1436905	2090	2090	2090	2090	0
487	20240102	132100	1436905	2090	2090	2090	2090	0
488	20240102	132000	1436905	2090	2090	2090	2090	0
489	20240102	131900	1436905	2090	2090	2090	2090	0
490	20240102	131800	1436905	2090	2090	2090	2090	0
491	20240102	131700	1436905	2090	2090	2090	2090	0
492	20240102	131600	1436905	2090	2090	2090	2090	0
493	20240102	131500	1436905	2090	2090	2090	2090	0
494	20240102	131400	1436905	2090	2090	2090	2090	0
495	20240102	131300	1436905	2090	2090	2090	2090	0
496	20240102	131200	1436905	2090	2090	2090	2090	0
497	20240102	131100	1436905	2090	2090	2090	2090	0
498	20240102	131000	1436905	2090	2090	2090	2090	0
499	20240102	130900	1436905	2090	2090	2090	2090	0
500	20240102	130800	1436905	2090	2090	2090	2090	0
501	20240102	130700	1436905	2090	2090	2090	2090	0
502	20240102	130600	1436905	2090	2090	2090	2090	0
503	20240102	130500	1436905	2090	2090	2090	2090	0
504	20240102	130400	1436905	2090	2090	2090	2090	0
505	20240102	130300	1436905	2090	2090	2090	2090	37
506	20240102	130200	1359575	2095	2095	2095	2095	0
507	20240102	130100	1359575	2095	2095	2095	2095	0
508	20240102	130000	1359575	2095	2095	2095	2095	0
509	20240102	125900	1359575	2095	2095	2095	2095	0
510	20240102	125800	1359575	2095	2095	2095	2095	0
511	20240102	125700	1359575	2095	2095	2095	2095	0
512	20240102	125600	1359575	2095	2095	2095	2095	0
513	20240102	125500	1359575	2095	2095	2095	2095	0
514	20240102	125400	1359575	2095	2095	2095	2095	0
515	20240102	125300	1359575	2095	2095	2095	2095	0
516	20240102	125200	1359575	2095	2095	2095	2095	0
517	20240102	125100	1359575	2095	2095	2095	2095	0
518	20240102	125000	1359575	2095	2095	2095	2095	0
519	20240102	124900	1359575	2095	2095	2095	2095	0
520	20240102	124800	1359575	2095	2095	2095	2095	0
521	20240102	124700	1359575	2095	2095	2095	2095	0
522	20240102	124600	1359575	2095	2095	2095	2095	0
523	20240102	124500	1359575	2095	2095	2095	2095	0
524	20240102	124400	1359575	2095	2095	2095	2095	0
525	20240102	124300	1359575	2095	2095	2095	2095	0
526	20240102	124200	1359575	2095	2095	2095	2095	0
527	20240102	124100	1359575	2095	2095	2095	2095	0
528	20240102	124000	1359575	2095	2095	2095	2095	0
529	20240102	123900	1359575	2095	2095	2095	2095	0
530	20240102	123800	1359575	2095	2095	2095	2095	0
531	20240102	123700	1359575	2095	2095	2095	2095	0
532	20240102	123600	1359575	2095	2095	2095	2095	0
533	20240102	123500	1359575	2095	2095	2095	2095	0
534	20240102	123400	1359575	2095	2095	2095	2095	0
535	20240102	123300	1359575	2095	2095	2095	2095	0
536	20240102	123200	1359575	2095	2095	2095	2095	0
537	20240102	123100	1359575	2095	2095	2095	2095	0
538	20240102	123000	1359575	2095	2095	2095	2095	0
539	20240102	122900	1359575	2095	2095	2095	2095	0
540	20240102	122800	1359575	2095	2095	2095	2095	0
541	20240102	122700	1359575	2095	2095	2095	2095	0
542	20240102	122600	1359575	2095	2095	2095	2095	0
543	20240102	122500	1359575	2095	2095	2095	2095	0
544	20240102	122400	1359575	2095	2095	2095	2095	0
545	20240102	122300	1359575	2095	2095	2095	2095	0
546	20240102	122200	1359575	2095	2095	2095	2095	0
547	20240102	122100	1359575	2095	2095	2095	2095	0
548	20240102	122000	1359575	2095	2095	2095	2095	0
549	20240102	121900	1359575	2095	2095	2095	2095	0
550	20240102	121800	1359575	2095	2095	2095	2095	0
551	20240102	121700	1359575	2095	2095	2095	2095	0
552	20240102	121600	1359575	2095	2095	2095	2095	0
553	20240102	121500	1359575	2095	2095	2095	2095	0
554	20240102	121400	1359575	2095	2095	2095	2095	0
555	20240102	121300	1359575	2095	2095	2095	2095	0
556	20240102	121200	1359575	2095	2095	2095	2095	0
557	20240102	121100	1359575	2095	2095	2095	2095	0
558	20240102	121000	1359575	2095	2095	2095	2095	0
559	20240102	120900	1359575	2095	2095	2095	2095	0
560	20240102	120800	1359575	2095	2095	2095	2095	0
561	20240102	120700	1359575	2095	2095	2095	2095	0
562	20240102	120600	1359575	2095	2095	2095	2095	0
563	20240102	120500	1359575	2095	2095	2095	2095	0
564	20240102	120400	1359575	2095	2095	2095	2095	0
565	20240102	120300	1359575	2095	2095	2095	2095	0
566	20240102	120200	1359575	2095	2095	2095	2095	0
567	20240102	120100	1359575	2095	2095	2095	2095	0
568	20240102	120000	1359575	2095	2095	2095	2095	0
569	20240102	115900	1359575	2095	2095	2095	2095	0
570	20240102	115800	1359575	2095	2095	2095	2095	0
571	20240102	115700	1359575	2095	2095	2095	2095	0
572	20240102	115600	1359575	2095	2095	2095	2095	0
573	20240102	115500	1359575	2095	2095	2095	2095	0
574	20240102	115400	1359575	2095	2095	2095	2095	0
575	20240102	115300	1359575	2095	2095	2095	2095	0
576	20240102	115200	1359575	2095	2095	2095	2095	0
577	20240102	115100	1359575	2095	2095	2095	2095	0
578	20240102	115000	1359575	2095	2095	2095	2095	0
579	20240102	114900	1359575	2095	2095	2095	2095	0
580	20240102	114800	1359575	2095	2095	2095	2095	0
581	20240102	114700	1359575	2095	2095	2095	2095	0
582	20240102	114600	1359575	2095	2095	2095	2095	0
583	20240102	114500	1359575	2095	2095	2095	2095	0
584	20240102	114400	1359575	2095	2095	2095	2095	0
585	20240102	114300	1359575	2095	2095	2095	2095	0
586	20240102	114200	1359575	2095	2095	2095	2095	0
587	20240102	114100	1359575	2095	2095	2095	2095	0
588	20240102	114000	1359575	2095	2095	2095	2095	0
589	20240102	113900	1359575	2095	2095	2095	2095	0
590	20240102	113800	1359575	2095	2095	2095	2095	0
591	20240102	113700	1359575	2095	2095	2095	2095	0
592	20240102	113600	1359575	2095	2095	2095	2095	0
593	20240102	113500	1359575	2095	2095	2095	2095	0
594	20240102	113400	1359575	2095	2095	2095	2095	0
595	20240102	113300	1359575	2095	2095	2095	2095	0
596	20240102	113200	1359575	2095	2095	2095	2095	0
597	20240102	113100	1359575	2095	2095	2095	2095	0
598	20240102	113000	1359575	2095	2095	2095	2095	0
599	20240102	112900	1359575	2095	2095	2095	2095	0
600	20240102	112800	1359575	2095	2095	2095	2095	0
601	20240102	112700	1359575	2095	2095	2095	2095	0
602	20240102	112600	1359575	2095	2095	2095	2095	0
603	20240102	112500	1359575	2095	2095	2095	2095	0
604	20240102	112400	1359575	2095	2095	2095	2095	0
605	20240102	112300	1359575	2095	2095	2095	2095	129
606	20240102	112200	1089320	2095	2095	2095	2095	0
607	20240102	112100	1089320	2095	2095	2095	2095	0
608	20240102	112000	1089320	2095	2095	2095	2095	0
609	20240102	111900	1089320	2095	2095	2095	2095	0
610	20240102	111800	1089320	2095	2095	2095	2095	0
611	20240102	111700	1089320	2095	2095	2095	2095	0
612	20240102	111600	1089320	2095	2095	2095	2095	0
613	20240102	111500	1089320	2095	2095	2095	2095	0
614	20240102	111400	1089320	2095	2095	2095	2095	0
615	20240102	111300	1089320	2095	2095	2095	2095	0
616	20240102	111200	1089320	2095	2095	2095	2095	0
617	20240102	111100	1089320	2095	2095	2095	2095	0
618	20240102	111000	1089320	2095	2095	2095	2095	0
619	20240102	110900	1089320	2095	2095	2095	2095	0
620	20240102	110800	1089320	2095	2095	2095	2095	1
621	20240102	110700	1087225	2095	2095	2095	2095	0
622	20240102	110600	1087225	2095	2095	2095	2095	0
623	20240102	110500	1087225	2095	2095	2095	2095	0
624	20240102	110400	1087225	2095	2095	2095	2095	0
625	20240102	110300	1087225	2095	2095	2095	2095	0
626	20240102	110200	1087225	2095	2095	2095	2095	0
627	20240102	110100	1087225	2095	2095	2095	2095	0
628	20240102	110000	1087225	2095	2095	2095	2095	501
629	20240102	105900	37630	2090	2090	2090	2090	0
630	20240102	105800	37630	2090	2090	2090	2090	0
631	20240102	105700	37630	2090	2090	2090	2090	0
632	20240102	105600	37630	2090	2090	2090	2090	0
633	20240102	105500	37630	2090	2090	2090	2090	0
634	20240102	105400	37630	2090	2090	2090	2090	0
635	20240102	105300	37630	2090	2090	2090	2090	0
636	20240102	105200	37630	2090	2090	2090	2090	0
637	20240102	105100	37630	2090	2090	2090	2090	0
638	20240102	105000	37630	2090	2090	2090	2090	0
639	20240102	104900	37630	2090	2090	2090	2090	0
640	20240102	104800	37630	2090	2090	2090	2090	0
641	20240102	104700	37630	2090	2090	2090	2090	0
642	20240102	104600	37630	2090	2090	2090	2090	0
643	20240102	104500	37630	2090	2090	2090	2090	0
644	20240102	104400	37630	2090	2090	2090	2090	0
645	20240102	104300	37630	2090	2090	2090	2090	0
646	20240102	104200	37630	2090	2090	2090	2090	0
647	20240102	104100	37630	2090	2090	2090	2090	0
648	20240102	104000	37630	2090	2090	2090	2090	0
649	20240102	103900	37630	2090	2090	2090	2090	0
650	20240102	103800	37630	2090	2090	2090	2090	0
651	20240102	103700	37630	2090	2090	2090	2090	0
652	20240102	103600	37630	2090	2090	2090	2090	0
653	20240102	103500	37630	2090	2090	2090	2090	0
654	20240102	103400	37630	2090	2090	2090	2090	0
655	20240102	103300	37630	2090	2090	2090	2090	0
656	20240102	103200	37630	2090	2090	2090	2090	0
657	20240102	103100	37630	2090	2090	2090	2090	0
658	20240102	103000	37630	2090	2090	2090	2090	0
659	20240102	102900	37630	2090	2090	2090	2090	17
660	20240102	102800	2100	2100	2100	2100	2100	0
661	20240102	102700	2100	2100	2100	2100	2100	0
662	20240102	102600	2100	2100	2100	2100	2100	0
663	20240102	102500	2100	2100	2100	2100	2100	0
664	20240102	102400	2100	2100	2100	2100	2100	0
665	20240102	102300	2100	2100	2100	2100	2100	0
666	20240102	102200	2100	2100	2100	2100	2100	0
667	20240102	102100	2100	2100	2100	2100	2100	0
668	20240102	102000	2100	2100	2100	2100	2100	0
669	20240102	101900	2100	2100	2100	2100	2100	0
670	20240102	101800	2100	2100	2100	2100	2100	0
671	20240102	101700	2100	2100	2100	2100	2100	0
672	20240102	101600	2100	2100	2100	2100	2100	0
673	20240102	101500	2100	2100	2100	2100	2100	0
674	20240102	101400	2100	2100	2100	2100	2100	0
675	20240102	101300	2100	2100	2100	2100	2100	0
676	20240102	101200	2100	2100	2100	2100	2100	0
677	20240102	101100	2100	2100	2100	2100	2100	0
678	20240102	101000	2100	2100	2100	2100	2100	0
679	20240102	100900	2100	2100	2100	2100	2100	0
680	20240102	100800	2100	2100	2100	2100	2100	0
681	20240102	100700	2100	2100	2100	2100	2100	0
682	20240102	100600	2100	2100	2100	2100	2100	0
683	20240102	100500	2100	2100	2100	2100	2100	0
684	20240102	100400	2100	2100	2100	2100	2100	0
685	20240102	100300	2100	2100	2100	2100	2100	0
686	20240102	100200	2100	2100	2100	2100	2100	0
687	20240102	100100	2100	2100	2100	2100	2100	0
688	20240102	100000	2100	2100	2100	2100	2100	1