KissMeData/076340/min/candle-20240109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240109	195200	1388540	5880	5860	5880	5860	3
3	20240109	195100	1388540	5880	5880	5880	5880	0
4	20240109	195000	1388540	5880	5880	5880	5880	0
5	20240109	194900	1388540	5880	5880	5880	5880	0
6	20240109	194800	1388540	5880	5880	5880	5880	0
7	20240109	194700	1388540	5880	5880	5880	5880	0
8	20240109	194600	1388540	5880	5880	5880	5880	0
9	20240109	194500	1388540	5880	5880	5880	5880	0
10	20240109	194400	1388540	5880	5880	5880	5880	0
11	20240109	194300	1388540	5880	5880	5880	5880	0
12	20240109	194200	1388540	5880	5880	5880	5880	0
13	20240109	194100	1388540	5880	5880	5880	5880	0
14	20240109	194000	1388540	5880	5880	5880	5880	0
15	20240109	193900	1388540	5880	5880	5880	5880	0
16	20240109	193800	1388540	5880	5880	5880	5880	0
17	20240109	193700	1388540	5880	5880	5880	5880	0
18	20240109	193600	1388540	5880	5880	5880	5880	0
19	20240109	193500	1388540	5880	5880	5880	5880	0
20	20240109	193400	1388540	5880	5880	5880	5880	0
21	20240109	193300	1388540	5880	5880	5880	5880	0
22	20240109	193200	1388540	5880	5880	5880	5880	0
23	20240109	193100	1388540	5880	5880	5880	5880	0
24	20240109	193000	1388540	5880	5880	5880	5880	0
25	20240109	192900	1388540	5880	5880	5880	5880	0
26	20240109	192800	1388540	5880	5880	5880	5880	0
27	20240109	192700	1388540	5880	5880	5880	5880	0
28	20240109	192600	1388540	5880	5880	5880	5880	0
29	20240109	192500	1388540	5880	5880	5880	5880	0
30	20240109	192400	1388540	5880	5880	5880	5880	0
31	20240109	192300	1388540	5880	5880	5880	5880	0
32	20240109	192200	1388540	5880	5860	5880	5860	3
33	20240109	192100	1388540	5880	5880	5880	5880	0
34	20240109	192000	1388540	5880	5880	5880	5880	0
35	20240109	191900	1388540	5880	5880	5880	5880	0
36	20240109	191800	1388540	5880	5880	5880	5880	0
37	20240109	191700	1388540	5880	5880	5880	5880	0
38	20240109	191600	1388540	5880	5880	5880	5880	0
39	20240109	191500	1388540	5880	5880	5880	5880	0
40	20240109	191400	1388540	5880	5880	5880	5880	0
41	20240109	191300	1388540	5880	5880	5880	5880	0
42	20240109	191200	1388540	5880	5880	5880	5880	0
43	20240109	191100	1388540	5880	5880	5880	5880	0
44	20240109	191000	1388540	5880	5880	5880	5880	0
45	20240109	190900	1388540	5880	5880	5880	5880	0
46	20240109	190800	1388540	5880	5880	5880	5880	0
47	20240109	190700	1388540	5880	5880	5880	5880	0
48	20240109	190600	1388540	5880	5880	5880	5880	0
49	20240109	190500	1388540	5880	5880	5880	5880	0
50	20240109	190400	1388540	5880	5880	5880	5880	0
51	20240109	190300	1388540	5880	5880	5880	5880	0
52	20240109	190200	1388540	5880	5880	5880	5880	0
53	20240109	190100	1388540	5880	5880	5880	5880	0
54	20240109	190000	1388540	5880	5880	5880	5880	0
55	20240109	185900	1388540	5880	5880	5880	5880	0
56	20240109	185800	1388540	5880	5880	5880	5880	0
57	20240109	185700	1388540	5880	5880	5880	5880	0
58	20240109	185600	1388540	5880	5880	5880	5880	0
59	20240109	185500	1388540	5880	5880	5880	5880	0
60	20240109	185400	1388540	5880	5880	5880	5880	0
61	20240109	185300	1388540	5880	5880	5880	5880	0
62	20240109	185200	1388540	5880	5860	5880	5860	3
63	20240109	185100	1388540	5880	5880	5880	5880	0
64	20240109	185000	1388540	5880	5880	5880	5880	0
65	20240109	184900	1388540	5880	5880	5880	5880	0
66	20240109	184800	1388540	5880	5880	5880	5880	0
67	20240109	184700	1388540	5880	5880	5880	5880	0
68	20240109	184600	1388540	5880	5880	5880	5880	0
69	20240109	184500	1388540	5880	5880	5880	5880	0
70	20240109	184400	1388540	5880	5880	5880	5880	0
71	20240109	184300	1388540	5880	5880	5880	5880	0
72	20240109	184200	1388540	5880	5880	5880	5880	0
73	20240109	184100	1388540	5880	5880	5880	5880	0
74	20240109	184000	1388540	5880	5880	5880	5880	0
75	20240109	183900	1388540	5880	5880	5880	5880	0
76	20240109	183800	1388540	5880	5880	5880	5880	0
77	20240109	183700	1388540	5880	5880	5880	5880	0
78	20240109	183600	1388540	5880	5880	5880	5880	0
79	20240109	183500	1388540	5880	5880	5880	5880	0
80	20240109	183400	1388540	5880	5880	5880	5880	0
81	20240109	183300	1388540	5880	5880	5880	5880	0
82	20240109	183200	1388540	5880	5880	5880	5880	0
83	20240109	183100	1388540	5880	5880	5880	5880	0
84	20240109	183000	1388540	5880	5880	5880	5880	0
85	20240109	182900	1388540	5880	5880	5880	5880	0
86	20240109	182800	1388540	5880	5880	5880	5880	0
87	20240109	182700	1388540	5880	5880	5880	5880	0
88	20240109	182600	1388540	5880	5880	5880	5880	0
89	20240109	182500	1388540	5880	5880	5880	5880	0
90	20240109	182400	1388540	5880	5880	5880	5880	0
91	20240109	182300	1388540	5880	5880	5880	5880	0
92	20240109	182200	1388540	5880	5860	5880	5860	3
93	20240109	182100	1388540	5880	5880	5880	5880	0
94	20240109	182000	1388540	5880	5880	5880	5880	0
95	20240109	181900	1388540	5880	5880	5880	5880	0
96	20240109	181800	1388540	5880	5880	5880	5880	0
97	20240109	181700	1388540	5880	5880	5880	5880	0
98	20240109	181600	1388540	5880	5880	5880	5880	0
99	20240109	181500	1388540	5880	5880	5880	5880	0
100	20240109	181400	1388540	5880	5880	5880	5880	0
101	20240109	181300	1388540	5880	5880	5880	5880	0
102	20240109	181200	1388540	5880	5880	5880	5880	0
103	20240109	181100	1388540	5880	5880	5880	5880	0
104	20240109	181000	1388540	5880	5880	5880	5880	0
105	20240109	180900	1388540	5880	5880	5880	5880	0
106	20240109	180800	1388540	5880	5880	5880	5880	0
107	20240109	180700	1388540	5880	5880	5880	5880	0
108	20240109	180600	1388540	5880	5880	5880	5880	0
109	20240109	180500	1388540	5880	5880	5880	5880	0
110	20240109	180400	1388540	5880	5880	5880	5880	0
111	20240109	180300	1388540	5880	5880	5880	5880	0
112	20240109	180200	1388540	5880	5880	5880	5880	0
113	20240109	180100	1388540	5880	5880	5880	5880	0
114	20240109	180000	1388540	5880	5880	5880	5880	0
115	20240109	175900	1388540	5880	5880	5880	5880	0
116	20240109	175800	1388540	5880	5880	5880	5880	0
117	20240109	175700	1388540	5880	5880	5880	5880	0
118	20240109	175600	1388540	5880	5880	5880	5880	0
119	20240109	175500	1388540	5880	5880	5880	5880	0
120	20240109	175400	1388540	5880	5880	5880	5880	0
121	20240109	175300	1388540	5880	5880	5880	5880	0
122	20240109	175200	1388540	5880	5860	5880	5860	3
123	20240109	175100	1388540	5880	5880	5880	5880	0
124	20240109	175000	1388540	5880	5880	5880	5880	0
125	20240109	174900	1388540	5880	5880	5880	5880	0
126	20240109	174800	1388540	5880	5880	5880	5880	0
127	20240109	174700	1388540	5880	5880	5880	5880	0
128	20240109	174600	1388540	5880	5880	5880	5880	0
129	20240109	174500	1388540	5880	5880	5880	5880	0
130	20240109	174400	1388540	5880	5880	5880	5880	0
131	20240109	174300	1388540	5880	5880	5880	5880	0
132	20240109	174200	1388540	5880	5880	5880	5880	0
133	20240109	174100	1388540	5880	5880	5880	5880	0
134	20240109	174000	1388540	5880	5880	5880	5880	0
135	20240109	173900	1388540	5880	5880	5880	5880	0
136	20240109	173800	1388540	5880	5880	5880	5880	0
137	20240109	173700	1388540	5880	5880	5880	5880	0
138	20240109	173600	1388540	5880	5880	5880	5880	0
139	20240109	173500	1388540	5880	5880	5880	5880	0
140	20240109	173400	1388540	5880	5880	5880	5880	0
141	20240109	173300	1388540	5880	5880	5880	5880	0
142	20240109	173200	1388540	5880	5880	5880	5880	0
143	20240109	173100	1388540	5880	5880	5880	5880	0
144	20240109	173000	1388540	5880	5880	5880	5880	0
145	20240109	172900	1388540	5880	5880	5880	5880	0
146	20240109	172800	1388540	5880	5880	5880	5880	0
147	20240109	172700	1388540	5880	5880	5880	5880	0
148	20240109	172600	1388540	5880	5880	5880	5880	0
149	20240109	172500	1388540	5880	5880	5880	5880	0
150	20240109	172400	1388540	5880	5880	5880	5880	0
151	20240109	172300	1388540	5880	5880	5880	5880	0
152	20240109	172200	1388540	5880	5860	5880	5860	3
153	20240109	172100	1388540	5880	5880	5880	5880	0
154	20240109	172000	1388540	5880	5880	5880	5880	0
155	20240109	171900	1388540	5880	5880	5880	5880	0
156	20240109	171800	1388540	5880	5880	5880	5880	0
157	20240109	171700	1388540	5880	5880	5880	5880	0
158	20240109	171600	1388540	5880	5880	5880	5880	0
159	20240109	171500	1388540	5880	5880	5880	5880	0
160	20240109	171400	1388540	5880	5880	5880	5880	0
161	20240109	171300	1388540	5880	5880	5880	5880	0
162	20240109	171200	1388540	5880	5880	5880	5880	0
163	20240109	171100	1388540	5880	5880	5880	5880	0
164	20240109	171000	1388540	5880	5880	5880	5880	0
165	20240109	170900	1388540	5880	5880	5880	5880	0
166	20240109	170800	1388540	5880	5880	5880	5880	0
167	20240109	170700	1388540	5880	5880	5880	5880	0
168	20240109	170600	1388540	5880	5880	5880	5880	0
169	20240109	170500	1388540	5880	5880	5880	5880	0
170	20240109	170400	1388540	5880	5880	5880	5880	0
171	20240109	170300	1388540	5880	5880	5880	5880	0
172	20240109	170200	1388540	5880	5880	5880	5880	0
173	20240109	170100	1388540	5880	5880	5880	5880	0
174	20240109	170000	1388540	5880	5880	5880	5880	0
175	20240109	165900	1388540	5880	5880	5880	5880	0
176	20240109	165800	1388540	5880	5880	5880	5880	0
177	20240109	165700	1388540	5880	5880	5880	5880	0
178	20240109	165600	1388540	5880	5880	5880	5880	0
179	20240109	165500	1388540	5880	5880	5880	5880	0
180	20240109	165400	1388540	5880	5880	5880	5880	0
181	20240109	165300	1388540	5880	5880	5880	5880	0
182	20240109	165200	1388540	5880	5860	5880	5860	3
183	20240109	165100	1388540	5880	5880	5880	5880	0
184	20240109	165000	1388540	5880	5880	5880	5880	0
185	20240109	164900	1388540	5880	5880	5880	5880	0
186	20240109	164800	1388540	5880	5880	5880	5880	0
187	20240109	164700	1388540	5880	5880	5880	5880	0
188	20240109	164600	1388540	5880	5880	5880	5880	0
189	20240109	164500	1388540	5880	5880	5880	5880	0
190	20240109	164400	1388540	5880	5880	5880	5880	0
191	20240109	164300	1388540	5880	5880	5880	5880	0
192	20240109	164200	1388540	5880	5880	5880	5880	0
193	20240109	164100	1388540	5880	5880	5880	5880	0
194	20240109	164000	1388540	5880	5880	5880	5880	0
195	20240109	163900	1388540	5880	5880	5880	5880	0
196	20240109	163800	1388540	5880	5880	5880	5880	0
197	20240109	163700	1388540	5880	5880	5880	5880	0
198	20240109	163600	1388540	5880	5880	5880	5880	0
199	20240109	163500	1388540	5880	5880	5880	5880	0
200	20240109	163400	1388540	5880	5880	5880	5880	0
201	20240109	163300	1388540	5880	5880	5880	5880	0
202	20240109	163200	1388540	5880	5880	5880	5880	0
203	20240109	163100	1388540	5880	5880	5880	5880	0
204	20240109	163000	1388540	5880	5880	5880	5880	0
205	20240109	162900	1388540	5880	5880	5880	5880	0
206	20240109	162800	1388540	5880	5880	5880	5880	0
207	20240109	162700	1388540	5880	5880	5880	5880	0
208	20240109	162600	1388540	5880	5880	5880	5880	0
209	20240109	162500	1388540	5880	5880	5880	5880	0
210	20240109	162400	1388540	5880	5880	5880	5880	0
211	20240109	162300	1388540	5880	5880	5880	5880	0
212	20240109	162200	1388540	5880	5860	5880	5860	3
213	20240109	162100	1388540	5880	5880	5880	5880	0
214	20240109	162000	1388540	5880	5880	5880	5880	0
215	20240109	161900	1388540	5880	5880	5880	5880	0
216	20240109	161800	1388540	5880	5880	5880	5880	0
217	20240109	161700	1388540	5880	5880	5880	5880	0
218	20240109	161600	1388540	5880	5880	5880	5880	0
219	20240109	161500	1388540	5880	5880	5880	5880	0
220	20240109	161400	1388540	5880	5880	5880	5880	0
221	20240109	161300	1388540	5880	5880	5880	5880	0
222	20240109	161200	1388540	5880	5880	5880	5880	0
223	20240109	161100	1388540	5880	5880	5880	5880	0
224	20240109	161000	1388540	5880	5880	5880	5880	0
225	20240109	160900	1388540	5880	5880	5880	5880	0
226	20240109	160800	1388540	5880	5880	5880	5880	0
227	20240109	160700	1388540	5880	5880	5880	5880	0
228	20240109	160600	1388540	5880	5880	5880	5880	0
229	20240109	160500	1388540	5880	5880	5880	5880	0
230	20240109	160400	1388540	5880	5880	5880	5880	0
231	20240109	160300	1388540	5880	5880	5880	5880	0
232	20240109	160200	1388540	5880	5880	5880	5880	0
233	20240109	160100	1388540	5880	5880	5880	5880	0
234	20240109	160000	1388540	5880	5880	5880	5880	0
235	20240109	155900	1388540	5880	5880	5880	5880	0
236	20240109	155800	1388540	5880	5880	5880	5880	0
237	20240109	155700	1388540	5880	5880	5880	5880	0
238	20240109	155600	1388540	5880	5880	5880	5880	0
239	20240109	155500	1388540	5880	5880	5880	5880	0
240	20240109	155400	1388540	5880	5880	5880	5880	0
241	20240109	155300	1388540	5880	5880	5880	5880	0
242	20240109	155200	1388540	5880	5860	5880	5860	3
243	20240109	155100	1388540	5880	5880	5880	5880	0
244	20240109	155000	1388540	5880	5880	5880	5880	0
245	20240109	154900	1388540	5880	5880	5880	5880	0
246	20240109	154800	1388540	5880	5880	5880	5880	0
247	20240109	154700	1388540	5880	5880	5880	5880	0
248	20240109	154600	1388540	5880	5880	5880	5880	0
249	20240109	154500	1388540	5880	5880	5880	5880	0
250	20240109	154400	1388540	5880	5880	5880	5880	0
251	20240109	154300	1388540	5880	5880	5880	5880	0
252	20240109	154200	1388540	5880	5880	5880	5880	0
253	20240109	154100	1388540	5880	5880	5880	5880	0
254	20240109	154000	1388540	5880	5880	5880	5880	0
255	20240109	153900	1388540	5880	5880	5880	5880	0
256	20240109	153800	1388540	5880	5880	5880	5880	0
257	20240109	153700	1388540	5880	5880	5880	5880	0
258	20240109	153600	1388540	5880	5880	5880	5880	0
259	20240109	153500	1388540	5880	5880	5880	5880	0
260	20240109	153400	1388540	5880	5880	5880	5880	0
261	20240109	153300	1388540	5880	5880	5880	5880	0
262	20240109	153200	1388540	5880	5880	5880	5880	0
263	20240109	153100	1388540	5880	5880	5880	5880	0
264	20240109	153000	1388540	5880	5880	5880	5880	0
265	20240109	152900	1388540	5880	5880	5880	5880	0
266	20240109	152800	1388540	5880	5880	5880	5880	0
267	20240109	152700	1388540	5880	5880	5880	5880	0
268	20240109	152600	1388540	5880	5880	5880	5880	0
269	20240109	152500	1388540	5880	5880	5880	5880	0
270	20240109	152400	1388540	5880	5880	5880	5880	0
271	20240109	152300	1388540	5880	5880	5880	5880	0
272	20240109	152200	1388540	5880	5880	5880	5880	0
273	20240109	152100	1388540	5880	5880	5880	5880	0
274	20240109	152000	1388540	5880	5880	5880	5880	0
275	20240109	151900	1388540	5880	5880	5880	5880	0
276	20240109	151800	1388540	5880	5880	5880	5880	0
277	20240109	151700	1388540	5880	5880	5880	5880	0
278	20240109	151600	1388540	5880	5880	5880	5880	0
279	20240109	151500	1388540	5880	5860	5880	5860	3
280	20240109	151400	1370930	5530	5530	5530	5530	0
281	20240109	151300	1370930	5530	5530	5530	5530	0
282	20240109	151200	1370930	5530	5530	5530	5530	0
283	20240109	151100	1370930	5530	5530	5530	5530	0
284	20240109	151000	1370930	5530	5530	5530	5530	0
285	20240109	150900	1370930	5530	5530	5530	5530	0
286	20240109	150800	1370930	5530	5560	5560	5530	247
287	20240109	150700	0	5920	5920	5920	5920	0
288	20240109	150600	0	5920	5920	5920	5920	0
289	20240109	150500	0	5920	5920	5920	5920	0
290	20240109	150400	0	5920	5920	5920	5920	0
291	20240109	150300	0	5920	5920	5920	5920	0
292	20240109	150200	0	5920	5920	5920	5920	0
293	20240109	150100	0	5920	5920	5920	5920	0
294	20240109	150000	0	5920	5920	5920	5920	0
295	20240109	145900	0	5920	5920	5920	5920	0
296	20240109	145800	0	5920	5920	5920	5920	0
297	20240109	145700	0	5920	5920	5920	5920	0
298	20240109	145600	0	5920	5920	5920	5920	0
299	20240109	145500	0	5920	5920	5920	5920	0
300	20240109	145400	0	5920	5920	5920	5920	0
301	20240109	145300	0	5920	5920	5920	5920	0
302	20240109	145200	0	5920	5920	5920	5920	0
303	20240109	145100	0	5920	5920	5920	5920	0
304	20240109	145000	0	5920	5920	5920	5920	0
305	20240109	144900	0	5920	5920	5920	5920	0
306	20240109	144800	0	5920	5920	5920	5920	0
307	20240109	144700	0	5920	5920	5920	5920	0
308	20240109	144600	0	5920	5920	5920	5920	0
309	20240109	144500	0	5920	5920	5920	5920	0
310	20240109	144400	0	5920	5920	5920	5920	0
311	20240109	144300	0	5920	5920	5920	5920	0
312	20240109	144200	0	5920	5920	5920	5920	0
313	20240109	144100	0	5920	5920	5920	5920	0
314	20240109	144000	0	5920	5920	5920	5920	0
315	20240109	143900	0	5920	5920	5920	5920	0
316	20240109	143800	0	5920	5920	5920	5920	0
317	20240109	143700	0	5920	5920	5920	5920	0
318	20240109	143600	0	5920	5920	5920	5920	0
319	20240109	143500	0	5920	5920	5920	5920	0
320	20240109	143400	0	5920	5920	5920	5920	0
321	20240109	143300	0	5920	5920	5920	5920	0
322	20240109	143200	0	5920	5920	5920	5920	0
323	20240109	143100	0	5920	5920	5920	5920	0
324	20240109	143000	0	5920	5920	5920	5920	0
325	20240109	142900	0	5920	5920	5920	5920	0
326	20240109	142800	0	5920	5920	5920	5920	0
327	20240109	142700	0	5920	5920	5920	5920	0
328	20240109	142600	0	5920	5920	5920	5920	0
329	20240109	142500	0	5920	5920	5920	5920	0
330	20240109	142400	0	5920	5920	5920	5920	0
331	20240109	142300	0	5920	5920	5920	5920	0
332	20240109	142200	0	5920	5920	5920	5920	0
333	20240109	142100	0	5920	5920	5920	5920	0
334	20240109	142000	0	5920	5920	5920	5920	0
335	20240109	141900	0	5920	5920	5920	5920	0
336	20240109	141800	0	5920	5920	5920	5920	0
337	20240109	141700	0	5920	5920	5920	5920	0
338	20240109	141600	0	5920	5920	5920	5920	0
339	20240109	141500	0	5920	5920	5920	5920	0
340	20240109	141400	0	5920	5920	5920	5920	0
341	20240109	141300	0	5920	5920	5920	5920	0
342	20240109	141200	0	5920	5920	5920	5920	0
343	20240109	141100	0	5920	5920	5920	5920	0
344	20240109	141000	0	5920	5920	5920	5920	0
345	20240109	140900	0	5920	5920	5920	5920	0
346	20240109	140800	0	5920	5920	5920	5920	0
347	20240109	140700	0	5920	5920	5920	5920	0
348	20240109	140600	0	5920	5920	5920	5920	0
349	20240109	140500	0	5920	5920	5920	5920	0
350	20240109	140400	0	5920	5920	5920	5920	0
351	20240109	140300	0	5920	5920	5920	5920	0
352	20240109	140200	0	5920	5920	5920	5920	0
353	20240109	140100	0	5920	5920	5920	5920	0
354	20240109	140000	0	5920	5920	5920	5920	0
355	20240109	135900	0	5920	5920	5920	5920	0
356	20240109	135800	0	5920	5920	5920	5920	0
357	20240109	135700	0	5920	5920	5920	5920	0
358	20240109	135600	0	5920	5920	5920	5920	0
359	20240109	135500	0	5920	5920	5920	5920	0
360	20240109	135400	0	5920	5920	5920	5920	0
361	20240109	135300	0	5920	5920	5920	5920	0
362	20240109	135200	0	5920	5920	5920	5920	0
363	20240109	135100	0	5920	5920	5920	5920	0
364	20240109	135000	0	5920	5920	5920	5920	0
365	20240109	134900	0	5920	5920	5920	5920	0
366	20240109	134800	0	5920	5920	5920	5920	0
367	20240109	134700	0	5920	5920	5920	5920	0
368	20240109	134600	0	5920	5920	5920	5920	0
369	20240109	134500	0	5920	5920	5920	5920	0
370	20240109	134400	0	5920	5920	5920	5920	0
371	20240109	134300	0	5920	5920	5920	5920	0
372	20240109	134200	0	5920	5920	5920	5920	0
373	20240109	134100	0	5920	5920	5920	5920	0
374	20240109	134000	0	5920	5920	5920	5920	0
375	20240109	133900	0	5920	5920	5920	5920	0
376	20240109	133800	0	5920	5920	5920	5920	0
377	20240109	133700	0	5920	5920	5920	5920	0
378	20240109	133600	0	5920	5920	5920	5920	0
379	20240109	133500	0	5920	5920	5920	5920	0
380	20240109	133400	0	5920	5920	5920	5920	0
381	20240109	133300	0	5920	5920	5920	5920	0
382	20240109	133200	0	5920	5920	5920	5920	0
383	20240109	133100	0	5920	5920	5920	5920	0
384	20240109	133000	0	5920	5920	5920	5920	0
385	20240109	132900	0	5920	5920	5920	5920	0
386	20240109	132800	0	5920	5920	5920	5920	0
387	20240109	132700	0	5920	5920	5920	5920	0
388	20240109	132600	0	5920	5920	5920	5920	0
389	20240109	132500	0	5920	5920	5920	5920	0
390	20240109	132400	0	5920	5920	5920	5920	0
391	20240109	132300	0	5920	5920	5920	5920	0
392	20240109	132200	0	5920	5920	5920	5920	0
393	20240109	132100	0	5920	5920	5920	5920	0
394	20240109	132000	0	5920	5920	5920	5920	0
395	20240109	131900	0	5920	5920	5920	5920	0
396	20240109	131800	0	5920	5920	5920	5920	0
397	20240109	131700	0	5920	5920	5920	5920	0
398	20240109	131600	0	5920	5920	5920	5920	0
399	20240109	131500	0	5920	5920	5920	5920	0
400	20240109	131400	0	5920	5920	5920	5920	0
401	20240109	131300	0	5920	5920	5920	5920	0
402	20240109	131200	0	5920	5920	5920	5920	0
403	20240109	131100	0	5920	5920	5920	5920	0
404	20240109	131000	0	5920	5920	5920	5920	0
405	20240109	130900	0	5920	5920	5920	5920	0
406	20240109	130800	0	5920	5920	5920	5920	0
407	20240109	130700	0	5920	5920	5920	5920	0
408	20240109	130600	0	5920	5920	5920	5920	0
409	20240109	130500	0	5920	5920	5920	5920	0
410	20240109	130400	0	5920	5920	5920	5920	0
411	20240109	130300	0	5920	5920	5920	5920	0
412	20240109	130200	0	5920	5920	5920	5920	0
413	20240109	130100	0	5920	5920	5920	5920	0
414	20240109	130000	0	5920	5920	5920	5920	0
415	20240109	125900	0	5920	5920	5920	5920	0
416	20240109	125800	0	5920	5920	5920	5920	0
417	20240109	125700	0	5920	5920	5920	5920	0
418	20240109	125600	0	5920	5920	5920	5920	0
419	20240109	125500	0	5920	5920	5920	5920	0
420	20240109	125400	0	5920	5920	5920	5920	0
421	20240109	125300	0	5920	5920	5920	5920	0
422	20240109	125200	0	5920	5920	5920	5920	0
423	20240109	125100	0	5920	5920	5920	5920	0
424	20240109	125000	0	5920	5920	5920	5920	0
425	20240109	124900	0	5920	5920	5920	5920	0
426	20240109	124800	0	5920	5920	5920	5920	0
427	20240109	124700	0	5920	5920	5920	5920	0
428	20240109	124600	0	5920	5920	5920	5920	0
429	20240109	124500	0	5920	5920	5920	5920	0
430	20240109	124400	0	5920	5920	5920	5920	0
431	20240109	124300	0	5920	5920	5920	5920	0
432	20240109	124200	0	5920	5920	5920	5920	0
433	20240109	124100	0	5920	5920	5920	5920	0
434	20240109	124000	0	5920	5920	5920	5920	0
435	20240109	123900	0	5920	5920	5920	5920	0
436	20240109	123800	0	5920	5920	5920	5920	0
437	20240109	123700	0	5920	5920	5920	5920	0
438	20240109	123600	0	5920	5920	5920	5920	0
439	20240109	123500	0	5920	5920	5920	5920	0
440	20240109	123400	0	5920	5920	5920	5920	0
441	20240109	123300	0	5920	5920	5920	5920	0
442	20240109	123200	0	5920	5920	5920	5920	0
443	20240109	123100	0	5920	5920	5920	5920	0
444	20240109	123000	0	5920	5920	5920	5920	0
445	20240109	122900	0	5920	5920	5920	5920	0
446	20240109	122800	0	5920	5920	5920	5920	0
447	20240109	122700	0	5920	5920	5920	5920	0
448	20240109	122600	0	5920	5920	5920	5920	0
449	20240109	122500	0	5920	5920	5920	5920	0
450	20240109	122400	0	5920	5920	5920	5920	0
451	20240109	122300	0	5920	5920	5920	5920	0
452	20240109	122200	0	5920	5920	5920	5920	0
453	20240109	122100	0	5920	5920	5920	5920	0
454	20240109	122000	0	5920	5920	5920	5920	0
455	20240109	121900	0	5920	5920	5920	5920	0
456	20240109	121800	0	5920	5920	5920	5920	0
457	20240109	121700	0	5920	5920	5920	5920	0
458	20240109	121600	0	5920	5920	5920	5920	0
459	20240109	121500	0	5920	5920	5920	5920	0
460	20240109	121400	0	5920	5920	5920	5920	0
461	20240109	121300	0	5920	5920	5920	5920	0
462	20240109	121200	0	5920	5920	5920	5920	0
463	20240109	121100	0	5920	5920	5920	5920	0
464	20240109	121000	0	5920	5920	5920	5920	0
465	20240109	120900	0	5920	5920	5920	5920	0
466	20240109	120800	0	5920	5920	5920	5920	0
467	20240109	120700	0	5920	5920	5920	5920	0
468	20240109	120600	0	5920	5920	5920	5920	0
469	20240109	120500	0	5920	5920	5920	5920	0
470	20240109	120400	0	5920	5920	5920	5920	0
471	20240109	120300	0	5920	5920	5920	5920	0
472	20240109	120200	0	5920	5920	5920	5920	0
473	20240109	120100	0	5920	5920	5920	5920	0
474	20240109	120000	0	5920	5920	5920	5920	0
475	20240109	115900	0	5920	5920	5920	5920	0
476	20240109	115800	0	5920	5920	5920	5920	0
477	20240109	115700	0	5920	5920	5920	5920	0
478	20240109	115600	0	5920	5920	5920	5920	0
479	20240109	115500	0	5920	5920	5920	5920	0
480	20240109	115400	0	5920	5920	5920	5920	0
481	20240109	115300	0	5920	5920	5920	5920	0
482	20240109	115200	0	5920	5920	5920	5920	0
483	20240109	115100	0	5920	5920	5920	5920	0
484	20240109	115000	0	5920	5920	5920	5920	0
485	20240109	114900	0	5920	5920	5920	5920	0
486	20240109	114800	0	5920	5920	5920	5920	0
487	20240109	114700	0	5920	5920	5920	5920	0
488	20240109	114600	0	5920	5920	5920	5920	0
489	20240109	114500	0	5920	5920	5920	5920	0
490	20240109	114400	0	5920	5920	5920	5920	0
491	20240109	114300	0	5920	5920	5920	5920	0
492	20240109	114200	0	5920	5920	5920	5920	0
493	20240109	114100	0	5920	5920	5920	5920	0
494	20240109	114000	0	5920	5920	5920	5920	0
495	20240109	113900	0	5920	5920	5920	5920	0
496	20240109	113800	0	5920	5920	5920	5920	0
497	20240109	113700	0	5920	5920	5920	5920	0
498	20240109	113600	0	5920	5920	5920	5920	0
499	20240109	113500	0	5920	5920	5920	5920	0
500	20240109	113400	0	5920	5920	5920	5920	0
501	20240109	113300	0	5920	5920	5920	5920	0
502	20240109	113200	0	5920	5920	5920	5920	0
503	20240109	113100	0	5920	5920	5920	5920	0
504	20240109	113000	0	5920	5920	5920	5920	0
505	20240109	112900	0	5920	5920	5920	5920	0
506	20240109	112800	0	5920	5920	5920	5920	0
507	20240109	112700	0	5920	5920	5920	5920	0
508	20240109	112600	0	5920	5920	5920	5920	0
509	20240109	112500	0	5920	5920	5920	5920	0
510	20240109	112400	0	5920	5920	5920	5920	0
511	20240109	112300	0	5920	5920	5920	5920	0
512	20240109	112200	0	5920	5920	5920	5920	0
513	20240109	112100	0	5920	5920	5920	5920	0
514	20240109	112000	0	5920	5920	5920	5920	0
515	20240109	111900	0	5920	5920	5920	5920	0
516	20240109	111800	0	5920	5920	5920	5920	0
517	20240109	111700	0	5920	5920	5920	5920	0
518	20240109	111600	0	5920	5920	5920	5920	0
519	20240109	111500	0	5920	5920	5920	5920	0
520	20240109	111400	0	5920	5920	5920	5920	0
521	20240109	111300	0	5920	5920	5920	5920	0
522	20240109	111200	0	5920	5920	5920	5920	0
523	20240109	111100	0	5920	5920	5920	5920	0
524	20240109	111000	0	5920	5920	5920	5920	0
525	20240109	110900	0	5920	5920	5920	5920	0
526	20240109	110800	0	5920	5920	5920	5920	0
527	20240109	110700	0	5920	5920	5920	5920	0
528	20240109	110600	0	5920	5920	5920	5920	0
529	20240109	110500	0	5920	5920	5920	5920	0
530	20240109	110400	0	5920	5920	5920	5920	0
531	20240109	110300	0	5920	5920	5920	5920	0
532	20240109	110200	0	5920	5920	5920	5920	0
533	20240109	110100	0	5920	5920	5920	5920	0
534	20240109	110000	0	5920	5920	5920	5920	0
535	20240109	105900	0	5920	5920	5920	5920	0
536	20240109	105800	0	5920	5920	5920	5920	0
537	20240109	105700	0	5920	5920	5920	5920	0
538	20240109	105600	0	5920	5920	5920	5920	0
539	20240109	105500	0	5920	5920	5920	5920	0
540	20240109	105400	0	5920	5920	5920	5920	0
541	20240109	105300	0	5920	5920	5920	5920	0
542	20240109	105200	0	5920	5920	5920	5920	0
543	20240109	105100	0	5920	5920	5920	5920	0
544	20240109	105000	0	5920	5920	5920	5920	0
545	20240109	104900	0	5920	5920	5920	5920	0
546	20240109	104800	0	5920	5920	5920	5920	0
547	20240109	104700	0	5920	5920	5920	5920	0
548	20240109	104600	0	5920	5920	5920	5920	0
549	20240109	104500	0	5920	5920	5920	5920	0
550	20240109	104400	0	5920	5920	5920	5920	0
551	20240109	104300	0	5920	5920	5920	5920	0
552	20240109	104200	0	5920	5920	5920	5920	0
553	20240109	104100	0	5920	5920	5920	5920	0
554	20240109	104000	0	5920	5920	5920	5920	0
555	20240109	103900	0	5920	5920	5920	5920	0
556	20240109	103800	0	5920	5920	5920	5920	0
557	20240109	103700	0	5920	5920	5920	5920	0
558	20240109	103600	0	5920	5920	5920	5920	0
559	20240109	103500	0	5920	5920	5920	5920	0
560	20240109	103400	0	5920	5920	5920	5920	0
561	20240109	103300	0	5920	5920	5920	5920	0
562	20240109	103200	0	5920	5920	5920	5920	0
563	20240109	103100	0	5920	5920	5920	5920	0
564	20240109	103000	0	5920	5920	5920	5920	0
565	20240109	102900	0	5920	5920	5920	5920	0
566	20240109	102800	0	5920	5920	5920	5920	0
567	20240109	102700	0	5920	5920	5920	5920	0
568	20240109	102600	0	5920	5920	5920	5920	0
569	20240109	102500	0	5920	5920	5920	5920	0
570	20240109	102400	0	5920	5920	5920	5920	0
571	20240109	102300	0	5920	5920	5920	5920	0
572	20240109	102200	0	5920	5920	5920	5920	0
573	20240109	102100	0	5920	5920	5920	5920	0
574	20240109	102000	0	5920	5920	5920	5920	0
575	20240109	101900	0	5920	5920	5920	5920	0
576	20240109	101800	0	5920	5920	5920	5920	0
577	20240109	101700	0	5920	5920	5920	5920	0
578	20240109	101600	0	5920	5920	5920	5920	0
579	20240109	101500	0	5920	5920	5920	5920	0
580	20240109	101400	0	5920	5920	5920	5920	0
581	20240109	101300	0	5920	5920	5920	5920	0
582	20240109	101200	0	5920	5920	5920	5920	0
583	20240109	101100	0	5920	5920	5920	5920	0
584	20240109	101000	0	5920	5920	5920	5920	0
585	20240109	100900	0	5920	5920	5920	5920	0
586	20240109	100800	0	5920	5920	5920	5920	0
587	20240109	100700	0	5920	5920	5920	5920	0
588	20240109	100600	0	5920	5920	5920	5920	0
589	20240109	100500	0	5920	5920	5920	5920	0
590	20240109	100400	0	5920	5920	5920	5920	0
591	20240109	100300	0	5920	5920	5920	5920	0
592	20240109	100200	0	5920	5920	5920	5920	0
593	20240109	100100	0	5920	5920	5920	5920	0
594	20240109	100000	0	5920	5920	5920	5920	0
595	20240109	095900	0	5920	5920	5920	5920	0
596	20240109	095800	0	5920	5920	5920	5920	0
597	20240109	095700	0	5920	5920	5920	5920	0
598	20240109	095600	0	5920	5920	5920	5920	0
599	20240109	095500	0	5920	5920	5920	5920	0
600	20240109	095400	0	5920	5920	5920	5920	0
601	20240109	095300	0	5920	5920	5920	5920	0
602	20240109	095200	0	5920	5920	5920	5920	0
603	20240109	095100	0	5920	5920	5920	5920	0
604	20240109	095000	0	5920	5920	5920	5920	0
605	20240109	094900	0	5920	5920	5920	5920	0
606	20240109	094800	0	5920	5920	5920	5920	0
607	20240109	094700	0	5920	5920	5920	5920	0
608	20240109	094600	0	5920	5920	5920	5920	0
609	20240109	094500	0	5920	5920	5920	5920	0
610	20240109	094400	0	5920	5920	5920	5920	0
611	20240109	094300	0	5920	5920	5920	5920	0
612	20240109	094200	0	5920	5920	5920	5920	0
613	20240109	094100	0	5920	5920	5920	5920	0
614	20240109	094000	0	5920	5920	5920	5920	0
615	20240109	093900	0	5920	5920	5920	5920	0
616	20240109	093800	0	5920	5920	5920	5920	0
617	20240109	093700	0	5920	5920	5920	5920	0
618	20240109	093600	0	5920	5920	5920	5920	0
619	20240109	093500	0	5920	5920	5920	5920	0
620	20240109	093400	0	5920	5920	5920	5920	0
621	20240109	093300	0	5920	5920	5920	5920	0
622	20240109	093200	0	5920	5920	5920	5920	0
623	20240109	093100	0	5920	5920	5920	5920	0
624	20240109	093000	0	5920	5920	5920	5920	0
625	20240109	092900	0	5920	5920	5920	5920	0
626	20240109	092800	0	5920	5920	5920	5920	0
627	20240109	092700	0	5920	5920	5920	5920	0
628	20240109	092600	0	5920	5920	5920	5920	0
629	20240109	092500	0	5920	5920	5920	5920	0
630	20240109	092400	0	5920	5920	5920	5920	0
631	20240109	092300	0	5920	5920	5920	5920	0
632	20240109	092200	0	5920	5920	5920	5920	0
633	20240109	092100	0	5920	5920	5920	5920	0
634	20240109	092000	0	5920	5920	5920	5920	0
635	20240109	091900	0	5920	5920	5920	5920	0
636	20240109	091800	0	5920	5920	5920	5920	0
637	20240109	091700	0	5920	5920	5920	5920	0
638	20240109	091600	0	5920	5920	5920	5920	0
639	20240109	091500	0	5920	5920	5920	5920	0
640	20240109	091400	0	5920	5920	5920	5920	0
641	20240109	091300	0	5920	5920	5920	5920	0
642	20240109	091200	0	5920	5920	5920	5920	0
643	20240109	091100	0	5920	5920	5920	5920	0
644	20240109	091000	0	5920	5920	5920	5920	0
645	20240109	090900	0	5920	5920	5920	5920	0
646	20240109	090800	0	5920	5920	5920	5920	0
647	20240109	090700	0	5920	5920	5920	5920	0
648	20240109	090600	0	5920	5920	5920	5920	0
649	20240109	090500	0	5920	5920	5920	5920	0
650	20240109	090400	0	5920	5920	5920	5920	0
651	20240109	090300	0	5920	5920	5920	5920	0
652	20240109	090200	0	5920	5920	5920	5920	0
653	20240109	090100	0	5920	5920	5920	5920	0
654	20240109	090000	0	5920	5920	5920	5920	0