KissMeData/199290/min/candle-20240104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240104	203700	2504039	954	954	954	954	100
3	20240104	203600	2504039	954	954	954	954	0
4	20240104	203500	2504039	954	954	954	954	0
5	20240104	203400	2504039	954	954	954	954	0
6	20240104	203300	2504039	954	954	954	954	0
7	20240104	203200	2504039	954	954	954	954	0
8	20240104	203100	2504039	954	954	954	954	0
9	20240104	203000	2504039	954	954	954	954	0
10	20240104	202900	2504039	954	954	954	954	0
11	20240104	202800	2504039	954	954	954	954	0
12	20240104	202700	2504039	954	954	954	954	0
13	20240104	202600	2504039	954	954	954	954	0
14	20240104	202500	2504039	954	954	954	954	0
15	20240104	202400	2504039	954	954	954	954	0
16	20240104	202300	2504039	954	954	954	954	0
17	20240104	202200	2504039	954	954	954	954	0
18	20240104	202100	2504039	954	954	954	954	0
19	20240104	202000	2504039	954	954	954	954	0
20	20240104	201900	2504039	954	954	954	954	0
21	20240104	201800	2504039	954	954	954	954	0
22	20240104	201700	2504039	954	954	954	954	0
23	20240104	201600	2504039	954	954	954	954	0
24	20240104	201500	2504039	954	954	954	954	0
25	20240104	201400	2504039	954	954	954	954	0
26	20240104	201300	2504039	954	954	954	954	0
27	20240104	201200	2504039	954	954	954	954	0
28	20240104	201100	2504039	954	954	954	954	0
29	20240104	201000	2504039	954	954	954	954	0
30	20240104	200900	2504039	954	954	954	954	0
31	20240104	200800	2504039	954	954	954	954	0
32	20240104	200700	2504039	954	954	954	954	100
33	20240104	200600	2504039	954	954	954	954	0
34	20240104	200500	2504039	954	954	954	954	0
35	20240104	200400	2504039	954	954	954	954	0
36	20240104	200300	2504039	954	954	954	954	0
37	20240104	200200	2504039	954	954	954	954	0
38	20240104	200100	2504039	954	954	954	954	0
39	20240104	200000	2504039	954	954	954	954	0
40	20240104	195900	2504039	954	954	954	954	0
41	20240104	195800	2504039	954	954	954	954	0
42	20240104	195700	2504039	954	954	954	954	0
43	20240104	195600	2504039	954	954	954	954	0
44	20240104	195500	2504039	954	954	954	954	0
45	20240104	195400	2504039	954	954	954	954	0
46	20240104	195300	2504039	954	954	954	954	0
47	20240104	195200	2504039	954	954	954	954	0
48	20240104	195100	2504039	954	954	954	954	0
49	20240104	195000	2504039	954	954	954	954	0
50	20240104	194900	2504039	954	954	954	954	0
51	20240104	194800	2504039	954	954	954	954	0
52	20240104	194700	2504039	954	954	954	954	0
53	20240104	194600	2504039	954	954	954	954	0
54	20240104	194500	2504039	954	954	954	954	0
55	20240104	194400	2504039	954	954	954	954	0
56	20240104	194300	2504039	954	954	954	954	0
57	20240104	194200	2504039	954	954	954	954	0
58	20240104	194100	2504039	954	954	954	954	0
59	20240104	194000	2504039	954	954	954	954	0
60	20240104	193900	2504039	954	954	954	954	0
61	20240104	193800	2504039	954	954	954	954	0
62	20240104	193700	2504039	954	954	954	954	100
63	20240104	193600	2504039	954	954	954	954	0
64	20240104	193500	2504039	954	954	954	954	0
65	20240104	193400	2504039	954	954	954	954	0
66	20240104	193300	2504039	954	954	954	954	0
67	20240104	193200	2504039	954	954	954	954	0
68	20240104	193100	2504039	954	954	954	954	0
69	20240104	193000	2504039	954	954	954	954	0
70	20240104	192900	2504039	954	954	954	954	0
71	20240104	192800	2504039	954	954	954	954	0
72	20240104	192700	2504039	954	954	954	954	0
73	20240104	192600	2504039	954	954	954	954	0
74	20240104	192500	2504039	954	954	954	954	0
75	20240104	192400	2504039	954	954	954	954	0
76	20240104	192300	2504039	954	954	954	954	0
77	20240104	192200	2504039	954	954	954	954	0
78	20240104	192100	2504039	954	954	954	954	0
79	20240104	192000	2504039	954	954	954	954	0
80	20240104	191900	2504039	954	954	954	954	0
81	20240104	191800	2504039	954	954	954	954	0
82	20240104	191700	2504039	954	954	954	954	0
83	20240104	191600	2504039	954	954	954	954	0
84	20240104	191500	2504039	954	954	954	954	0
85	20240104	191400	2504039	954	954	954	954	0
86	20240104	191300	2504039	954	954	954	954	0
87	20240104	191200	2504039	954	954	954	954	0
88	20240104	191100	2504039	954	954	954	954	0
89	20240104	191000	2504039	954	954	954	954	0
90	20240104	190900	2504039	954	954	954	954	0
91	20240104	190800	2504039	954	954	954	954	0
92	20240104	190700	2504039	954	954	954	954	100
93	20240104	190600	2504039	954	954	954	954	0
94	20240104	190500	2504039	954	954	954	954	0
95	20240104	190400	2504039	954	954	954	954	0
96	20240104	190300	2504039	954	954	954	954	0
97	20240104	190200	2504039	954	954	954	954	0
98	20240104	190100	2504039	954	954	954	954	0
99	20240104	190000	2504039	954	954	954	954	0
100	20240104	185900	2504039	954	954	954	954	0
101	20240104	185800	2504039	954	954	954	954	0
102	20240104	185700	2504039	954	954	954	954	0
103	20240104	185600	2504039	954	954	954	954	0
104	20240104	185500	2504039	954	954	954	954	0
105	20240104	185400	2504039	954	954	954	954	0
106	20240104	185300	2504039	954	954	954	954	0
107	20240104	185200	2504039	954	954	954	954	0
108	20240104	185100	2504039	954	954	954	954	0
109	20240104	185000	2504039	954	954	954	954	0
110	20240104	184900	2504039	954	954	954	954	0
111	20240104	184800	2504039	954	954	954	954	0
112	20240104	184700	2504039	954	954	954	954	0
113	20240104	184600	2504039	954	954	954	954	0
114	20240104	184500	2504039	954	954	954	954	0
115	20240104	184400	2504039	954	954	954	954	0
116	20240104	184300	2504039	954	954	954	954	0
117	20240104	184200	2504039	954	954	954	954	0
118	20240104	184100	2504039	954	954	954	954	0
119	20240104	184000	2504039	954	954	954	954	0
120	20240104	183900	2504039	954	954	954	954	0
121	20240104	183800	2504039	954	954	954	954	0
122	20240104	183700	2504039	954	954	954	954	100
123	20240104	183600	2504039	954	954	954	954	0
124	20240104	183500	2504039	954	954	954	954	0
125	20240104	183400	2504039	954	954	954	954	0
126	20240104	183300	2504039	954	954	954	954	0
127	20240104	183200	2504039	954	954	954	954	0
128	20240104	183100	2504039	954	954	954	954	0
129	20240104	183000	2504039	954	954	954	954	0
130	20240104	182900	2504039	954	954	954	954	0
131	20240104	182800	2504039	954	954	954	954	0
132	20240104	182700	2504039	954	954	954	954	0
133	20240104	182600	2504039	954	954	954	954	0
134	20240104	182500	2504039	954	954	954	954	0
135	20240104	182400	2504039	954	954	954	954	0
136	20240104	182300	2504039	954	954	954	954	0
137	20240104	182200	2504039	954	954	954	954	0
138	20240104	182100	2504039	954	954	954	954	0
139	20240104	182000	2504039	954	954	954	954	0
140	20240104	181900	2504039	954	954	954	954	0
141	20240104	181800	2504039	954	954	954	954	0
142	20240104	181700	2504039	954	954	954	954	0
143	20240104	181600	2504039	954	954	954	954	0
144	20240104	181500	2504039	954	954	954	954	0
145	20240104	181400	2504039	954	954	954	954	0
146	20240104	181300	2504039	954	954	954	954	0
147	20240104	181200	2504039	954	954	954	954	0
148	20240104	181100	2504039	954	954	954	954	0
149	20240104	181000	2504039	954	954	954	954	0
150	20240104	180900	2504039	954	954	954	954	0
151	20240104	180800	2504039	954	954	954	954	0
152	20240104	180700	2504039	954	954	954	954	100
153	20240104	180600	2504039	954	954	954	954	0
154	20240104	180500	2504039	954	954	954	954	0
155	20240104	180400	2504039	954	954	954	954	0
156	20240104	180300	2504039	954	954	954	954	0
157	20240104	180200	2504039	954	954	954	954	0
158	20240104	180100	2504039	954	954	954	954	0
159	20240104	180000	2504039	954	954	954	954	0
160	20240104	175900	2504039	954	954	954	954	0
161	20240104	175800	2504039	954	954	954	954	0
162	20240104	175700	2504039	954	954	954	954	0
163	20240104	175600	2504039	954	954	954	954	0
164	20240104	175500	2504039	954	954	954	954	0
165	20240104	175400	2504039	954	954	954	954	0
166	20240104	175300	2504039	954	954	954	954	0
167	20240104	175200	2504039	954	954	954	954	0
168	20240104	175100	2504039	954	954	954	954	0
169	20240104	175000	2504039	954	954	954	954	0
170	20240104	174900	2504039	954	954	954	954	0
171	20240104	174800	2504039	954	954	954	954	0
172	20240104	174700	2504039	954	954	954	954	0
173	20240104	174600	2504039	954	954	954	954	0
174	20240104	174500	2504039	954	954	954	954	0
175	20240104	174400	2504039	954	954	954	954	0
176	20240104	174300	2504039	954	954	954	954	0
177	20240104	174200	2504039	954	954	954	954	0
178	20240104	174100	2504039	954	954	954	954	0
179	20240104	174000	2504039	954	954	954	954	0
180	20240104	173900	2504039	954	954	954	954	0
181	20240104	173800	2504039	954	954	954	954	0
182	20240104	173700	2504039	954	954	954	954	100
183	20240104	173600	2504039	954	954	954	954	0
184	20240104	173500	2504039	954	954	954	954	0
185	20240104	173400	2504039	954	954	954	954	0
186	20240104	173300	2504039	954	954	954	954	0
187	20240104	173200	2504039	954	954	954	954	0
188	20240104	173100	2504039	954	954	954	954	0
189	20240104	173000	2504039	954	954	954	954	0
190	20240104	172900	2504039	954	954	954	954	0
191	20240104	172800	2504039	954	954	954	954	0
192	20240104	172700	2504039	954	954	954	954	0
193	20240104	172600	2504039	954	954	954	954	0
194	20240104	172500	2504039	954	954	954	954	0
195	20240104	172400	2504039	954	954	954	954	0
196	20240104	172300	2504039	954	954	954	954	0
197	20240104	172200	2504039	954	954	954	954	0
198	20240104	172100	2504039	954	954	954	954	0
199	20240104	172000	2504039	954	954	954	954	0
200	20240104	171900	2504039	954	954	954	954	0
201	20240104	171800	2504039	954	954	954	954	0
202	20240104	171700	2504039	954	954	954	954	0
203	20240104	171600	2504039	954	954	954	954	0
204	20240104	171500	2504039	954	954	954	954	0
205	20240104	171400	2504039	954	954	954	954	0
206	20240104	171300	2504039	954	954	954	954	0
207	20240104	171200	2504039	954	954	954	954	0
208	20240104	171100	2504039	954	954	954	954	0
209	20240104	171000	2504039	954	954	954	954	0
210	20240104	170900	2504039	954	954	954	954	0
211	20240104	170800	2504039	954	954	954	954	0
212	20240104	170700	2504039	954	954	954	954	100
213	20240104	170600	2504039	954	954	954	954	0
214	20240104	170500	2504039	954	954	954	954	0
215	20240104	170400	2504039	954	954	954	954	0
216	20240104	170300	2504039	954	954	954	954	0
217	20240104	170200	2504039	954	954	954	954	0
218	20240104	170100	2504039	954	954	954	954	0
219	20240104	170000	2504039	954	954	954	954	0
220	20240104	165900	2504039	954	954	954	954	0
221	20240104	165800	2504039	954	954	954	954	0
222	20240104	165700	2504039	954	954	954	954	0
223	20240104	165600	2504039	954	954	954	954	0
224	20240104	165500	2504039	954	954	954	954	0
225	20240104	165400	2504039	954	954	954	954	0
226	20240104	165300	2504039	954	954	954	954	0
227	20240104	165200	2504039	954	954	954	954	0
228	20240104	165100	2504039	954	954	954	954	0
229	20240104	165000	2504039	954	954	954	954	0
230	20240104	164900	2504039	954	954	954	954	0
231	20240104	164800	2504039	954	954	954	954	0
232	20240104	164700	2504039	954	954	954	954	0
233	20240104	164600	2504039	954	954	954	954	0
234	20240104	164500	2504039	954	954	954	954	0
235	20240104	164400	2504039	954	954	954	954	0
236	20240104	164300	2504039	954	954	954	954	0
237	20240104	164200	2504039	954	954	954	954	0
238	20240104	164100	2504039	954	954	954	954	0
239	20240104	164000	2504039	954	954	954	954	0
240	20240104	163900	2504039	954	954	954	954	0
241	20240104	163800	2504039	954	954	954	954	0
242	20240104	163700	2504039	954	954	954	954	100
243	20240104	163600	2504039	954	954	954	954	0
244	20240104	163500	2504039	954	954	954	954	0
245	20240104	163400	2504039	954	954	954	954	0
246	20240104	163300	2504039	954	954	954	954	0
247	20240104	163200	2504039	954	954	954	954	0
248	20240104	163100	2504039	954	954	954	954	0
249	20240104	163000	2504039	954	954	954	954	0
250	20240104	162900	2504039	954	954	954	954	0
251	20240104	162800	2504039	954	954	954	954	0
252	20240104	162700	2504039	954	954	954	954	0
253	20240104	162600	2504039	954	954	954	954	0
254	20240104	162500	2504039	954	954	954	954	0
255	20240104	162400	2504039	954	954	954	954	0
256	20240104	162300	2504039	954	954	954	954	0
257	20240104	162200	2504039	954	954	954	954	0
258	20240104	162100	2504039	954	954	954	954	0
259	20240104	162000	2504039	954	954	954	954	0
260	20240104	161900	2504039	954	954	954	954	0
261	20240104	161800	2504039	954	954	954	954	0
262	20240104	161700	2504039	954	954	954	954	0
263	20240104	161600	2504039	954	954	954	954	0
264	20240104	161500	2504039	954	954	954	954	0
265	20240104	161400	2504039	954	954	954	954	0
266	20240104	161300	2504039	954	954	954	954	0
267	20240104	161200	2504039	954	954	954	954	0
268	20240104	161100	2504039	954	954	954	954	0
269	20240104	161000	2504039	954	954	954	954	0
270	20240104	160900	2504039	954	954	954	954	0
271	20240104	160800	2504039	954	954	954	954	0
272	20240104	160700	2504039	954	954	954	954	100
273	20240104	160600	2504039	954	954	954	954	0
274	20240104	160500	2504039	954	954	954	954	0
275	20240104	160400	2504039	954	954	954	954	0
276	20240104	160300	2504039	954	954	954	954	0
277	20240104	160200	2504039	954	954	954	954	0
278	20240104	160100	2504039	954	954	954	954	0
279	20240104	160000	2504039	954	954	954	954	0
280	20240104	155900	2504039	954	954	954	954	0
281	20240104	155800	2504039	954	954	954	954	0
282	20240104	155700	2504039	954	954	954	954	0
283	20240104	155600	2504039	954	954	954	954	0
284	20240104	155500	2504039	954	954	954	954	0
285	20240104	155400	2504039	954	954	954	954	0
286	20240104	155300	2504039	954	954	954	954	0
287	20240104	155200	2504039	954	954	954	954	0
288	20240104	155100	2504039	954	954	954	954	0
289	20240104	155000	2504039	954	954	954	954	0
290	20240104	154900	2504039	954	954	954	954	0
291	20240104	154800	2504039	954	954	954	954	0
292	20240104	154700	2504039	954	954	954	954	0
293	20240104	154600	2504039	954	954	954	954	0
294	20240104	154500	2504039	954	954	954	954	0
295	20240104	154400	2504039	954	954	954	954	0
296	20240104	154300	2504039	954	954	954	954	0
297	20240104	154200	2504039	954	954	954	954	0
298	20240104	154100	2504039	954	954	954	954	0
299	20240104	154000	2504039	954	954	954	954	0
300	20240104	153900	2504039	954	954	954	954	0
301	20240104	153800	2504039	954	954	954	954	0
302	20240104	153700	2504039	954	954	954	954	100
303	20240104	153600	2504039	954	954	954	954	0
304	20240104	153500	2504039	954	954	954	954	0
305	20240104	153400	2504039	954	954	954	954	0
306	20240104	153300	2504039	954	954	954	954	0
307	20240104	153200	2504039	954	954	954	954	0
308	20240104	153100	2504039	954	954	954	954	0
309	20240104	153000	2504039	954	954	954	954	0
310	20240104	152900	2504039	954	954	954	954	0
311	20240104	152800	2504039	954	954	954	954	0
312	20240104	152700	2504039	954	954	954	954	0
313	20240104	152600	2504039	954	954	954	954	0
314	20240104	152500	2504039	954	954	954	954	0
315	20240104	152400	2504039	954	954	954	954	0
316	20240104	152300	2504039	954	954	954	954	0
317	20240104	152200	2504039	954	954	954	954	0
318	20240104	152100	2504039	954	954	954	954	0
319	20240104	152000	2504039	954	954	954	954	0
320	20240104	151900	2504039	954	954	954	954	100
321	20240104	151800	2408639	954	954	954	954	100
322	20240104	151700	2313239	954	954	954	954	0
323	20240104	151600	2313239	954	954	954	954	0
324	20240104	151500	2313239	954	954	954	954	0
325	20240104	151400	2313239	954	954	954	954	0
326	20240104	151300	2313239	954	954	954	954	0
327	20240104	151200	2313239	954	954	954	954	0
328	20240104	151100	2313239	954	954	954	954	0
329	20240104	151000	2313239	954	954	954	954	0
330	20240104	150900	2313239	954	954	954	954	0
331	20240104	150800	2313239	954	954	954	954	0
332	20240104	150700	2313239	954	954	954	954	0
333	20240104	150600	2313239	954	954	954	954	0
334	20240104	150500	2313239	954	954	954	954	0
335	20240104	150400	2313239	954	954	954	954	0
336	20240104	150300	2313239	954	954	954	954	0
337	20240104	150200	2313239	954	954	954	954	0
338	20240104	150100	2313239	954	954	954	954	0
339	20240104	150000	2313239	954	954	954	954	0
340	20240104	145900	2313239	954	954	954	954	0
341	20240104	145800	2313239	954	954	954	954	0
342	20240104	145700	2313239	954	954	954	954	0
343	20240104	145600	2313239	954	954	954	954	0
344	20240104	145500	2313239	954	954	954	954	0
345	20240104	145400	2313239	954	954	954	954	0
346	20240104	145300	2313239	954	954	954	954	605
347	20240104	145200	1736069	954	954	954	954	0
348	20240104	145100	1736069	954	954	954	954	0
349	20240104	145000	1736069	954	954	954	954	0
350	20240104	144900	1736069	954	954	954	954	0
351	20240104	144800	1736069	954	954	954	954	0
352	20240104	144700	1736069	954	954	954	954	0
353	20240104	144600	1736069	954	954	954	954	10
354	20240104	144500	1726529	955	955	955	955	0
355	20240104	144400	1726529	955	955	955	955	0
356	20240104	144300	1726529	955	955	955	955	0
357	20240104	144200	1726529	955	955	955	955	0
358	20240104	144100	1726529	955	955	955	955	0
359	20240104	144000	1726529	955	955	955	955	0
360	20240104	143900	1726529	955	955	955	955	287
361	20240104	143800	1452444	954	954	954	954	0
362	20240104	143700	1452444	954	954	954	954	0
363	20240104	143600	1452444	954	954	954	954	0
364	20240104	143500	1452444	954	954	954	954	0
365	20240104	143400	1452444	954	954	954	954	0
366	20240104	143300	1452444	954	954	954	954	0
367	20240104	143200	1452444	954	954	954	954	0
368	20240104	143100	1452444	954	954	954	954	0
369	20240104	143000	1452444	954	954	954	954	0
370	20240104	142900	1452444	954	954	954	954	0
371	20240104	142800	1452444	954	954	954	954	0
372	20240104	142700	1452444	954	954	954	954	0
373	20240104	142600	1452444	954	954	954	954	0
374	20240104	142500	1452444	954	954	954	954	0
375	20240104	142400	1452444	954	954	954	954	0
376	20240104	142300	1452444	954	954	954	954	0
377	20240104	142200	1452444	954	954	954	954	0
378	20240104	142100	1452444	954	954	954	954	0
379	20240104	142000	1452444	954	954	954	954	0
380	20240104	141900	1452444	954	954	954	954	0
381	20240104	141800	1452444	954	954	954	954	191
382	20240104	141700	1270230	954	954	954	954	194
383	20240104	141600	1085154	957	957	957	957	0
384	20240104	141500	1085154	957	957	957	957	0
385	20240104	141400	1085154	957	957	957	957	0
386	20240104	141300	1085154	957	957	957	957	0
387	20240104	141200	1085154	957	957	957	957	0
388	20240104	141100	1085154	957	957	957	957	0
389	20240104	141000	1085154	957	957	957	957	0
390	20240104	140900	1085154	957	957	957	957	0
391	20240104	140800	1085154	957	957	957	957	0
392	20240104	140700	1085154	957	957	957	957	0
393	20240104	140600	1085154	957	957	957	957	0
394	20240104	140500	1085154	957	957	957	957	0
395	20240104	140400	1085154	957	957	957	957	0
396	20240104	140300	1085154	957	957	957	957	0
397	20240104	140200	1085154	957	957	957	957	0
398	20240104	140100	1085154	957	957	957	957	0
399	20240104	140000	1085154	957	957	957	957	0
400	20240104	135900	1085154	957	957	957	957	0
401	20240104	135800	1085154	957	957	957	957	0
402	20240104	135700	1085154	957	957	957	957	0
403	20240104	135600	1085154	957	957	957	957	0
404	20240104	135500	1085154	957	957	957	957	0
405	20240104	135400	1085154	957	957	957	957	0
406	20240104	135300	1085154	957	957	957	957	0
407	20240104	135200	1085154	957	957	957	957	0
408	20240104	135100	1085154	957	957	957	957	0
409	20240104	135000	1085154	957	957	957	957	0
410	20240104	134900	1085154	957	957	957	957	0
411	20240104	134800	1085154	957	957	957	957	0
412	20240104	134700	1085154	957	957	957	957	0
413	20240104	134600	1085154	957	957	957	957	0
414	20240104	134500	1085154	957	957	957	957	0
415	20240104	134400	1085154	957	957	957	957	0
416	20240104	134300	1085154	957	957	957	957	0
417	20240104	134200	1085154	957	957	957	957	0
418	20240104	134100	1085154	957	957	957	957	0
419	20240104	134000	1085154	957	957	957	957	0
420	20240104	133900	1085154	957	957	957	957	0
421	20240104	133800	1085154	957	957	957	957	0
422	20240104	133700	1085154	957	957	957	957	0
423	20240104	133600	1085154	957	957	957	957	0
424	20240104	133500	1085154	957	957	957	957	0
425	20240104	133400	1085154	957	957	957	957	0
426	20240104	133300	1085154	957	957	957	957	0
427	20240104	133200	1085154	957	957	957	957	0
428	20240104	133100	1085154	957	957	957	957	0
429	20240104	133000	1085154	957	957	957	957	0
430	20240104	132900	1085154	957	957	957	957	0
431	20240104	132800	1085154	957	957	957	957	0
432	20240104	132700	1085154	957	957	957	957	0
433	20240104	132600	1085154	957	957	957	957	0
434	20240104	132500	1085154	957	957	957	957	0
435	20240104	132400	1085154	957	957	957	957	0
436	20240104	132300	1085154	957	957	957	957	0
437	20240104	132200	1085154	957	957	957	957	0
438	20240104	132100	1085154	957	957	957	957	0
439	20240104	132000	1085154	957	957	957	957	0
440	20240104	131900	1085154	957	957	957	957	0
441	20240104	131800	1085154	957	957	957	957	0
442	20240104	131700	1085154	957	957	957	957	0
443	20240104	131600	1085154	957	957	957	957	0
444	20240104	131500	1085154	957	957	957	957	100
445	20240104	131400	989454	920	920	920	920	0
446	20240104	131300	989454	920	920	920	920	0
447	20240104	131200	989454	920	920	920	920	0
448	20240104	131100	989454	920	920	920	920	0
449	20240104	131000	989454	920	920	920	920	0
450	20240104	130900	989454	920	920	920	920	0
451	20240104	130800	989454	920	920	920	920	0
452	20240104	130700	989454	920	920	920	920	0
453	20240104	130600	989454	920	920	920	920	0
454	20240104	130500	989454	920	920	920	920	0
455	20240104	130400	989454	920	920	920	920	0
456	20240104	130300	989454	920	920	920	920	0
457	20240104	130200	989454	920	920	920	920	0
458	20240104	130100	989454	920	920	920	920	0
459	20240104	130000	989454	920	920	920	920	0
460	20240104	125900	989454	920	920	920	920	0
461	20240104	125800	989454	920	920	920	920	0
462	20240104	125700	989454	920	920	920	920	0
463	20240104	125600	989454	920	920	920	920	0
464	20240104	125500	989454	920	920	920	920	0
465	20240104	125400	989454	920	920	920	920	0
466	20240104	125300	989454	920	920	920	920	0
467	20240104	125200	989454	920	920	920	920	0
468	20240104	125100	989454	920	920	920	920	0
469	20240104	125000	989454	920	920	920	920	0
470	20240104	124900	989454	920	920	920	920	0
471	20240104	124800	989454	920	920	920	920	0
472	20240104	124700	989454	920	920	920	920	0
473	20240104	124600	989454	920	920	920	920	10
474	20240104	124500	980254	963	963	963	963	0
475	20240104	124400	980254	963	963	963	963	0
476	20240104	124300	980254	963	963	963	963	0
477	20240104	124200	980254	963	963	963	963	0
478	20240104	124100	980254	963	963	963	963	0
479	20240104	124000	980254	963	963	963	963	0
480	20240104	123900	980254	963	963	963	963	0
481	20240104	123800	980254	963	963	963	963	0
482	20240104	123700	980254	963	963	963	963	100
483	20240104	123600	883954	963	963	963	963	100
484	20240104	123500	787654	963	963	963	963	100
485	20240104	123400	691354	963	963	963	963	0
486	20240104	123300	691354	963	963	963	963	0
487	20240104	123200	691354	963	963	963	963	0
488	20240104	123100	691354	963	964	964	963	200
489	20240104	123000	498654	964	964	964	964	0
490	20240104	122900	498654	964	964	964	964	500
491	20240104	122800	16654	979	979	979	979	0
492	20240104	122700	16654	979	979	979	979	0
493	20240104	122600	16654	979	979	979	979	0
494	20240104	122500	16654	979	979	979	979	0
495	20240104	122400	16654	979	979	979	979	0
496	20240104	122300	16654	979	979	979	979	0
497	20240104	122200	16654	979	979	979	979	0
498	20240104	122100	16654	979	979	979	979	0
499	20240104	122000	16654	979	979	979	979	0
500	20240104	121900	16654	979	979	979	979	0
501	20240104	121800	16654	979	979	979	979	0
502	20240104	121700	16654	979	979	979	979	0
503	20240104	121600	16654	979	979	979	979	0
504	20240104	121500	16654	979	979	979	979	0
505	20240104	121400	16654	979	979	979	979	0
506	20240104	121300	16654	979	979	979	979	0
507	20240104	121200	16654	979	979	979	979	0
508	20240104	121100	16654	979	979	979	979	0
509	20240104	121000	16654	979	979	979	979	0
510	20240104	120900	16654	979	979	979	979	0
511	20240104	120800	16654	979	979	979	979	0
512	20240104	120700	16654	979	979	979	979	0
513	20240104	120600	16654	979	979	979	979	0
514	20240104	120500	16654	979	979	979	979	0
515	20240104	120400	16654	979	979	979	979	0
516	20240104	120300	16654	979	979	979	979	0
517	20240104	120200	16654	979	979	979	979	0
518	20240104	120100	16654	979	979	979	979	0
519	20240104	120000	16654	979	979	979	979	0
520	20240104	115900	16654	979	979	979	979	0
521	20240104	115800	16654	979	979	979	979	0
522	20240104	115700	16654	979	979	979	979	0
523	20240104	115600	16654	979	979	979	979	0
524	20240104	115500	16654	979	979	979	979	0
525	20240104	115400	16654	979	979	979	979	0
526	20240104	115300	16654	979	979	979	979	0
527	20240104	115200	16654	979	979	979	979	0
528	20240104	115100	16654	979	979	979	979	0
529	20240104	115000	16654	979	979	979	979	0
530	20240104	114900	16654	979	979	979	979	0
531	20240104	114800	16654	979	979	979	979	0
532	20240104	114700	16654	979	979	979	979	0
533	20240104	114600	16654	979	979	979	979	0
534	20240104	114500	16654	979	979	979	979	0
535	20240104	114400	16654	979	979	979	979	0
536	20240104	114300	16654	979	979	979	979	0
537	20240104	114200	16654	979	979	979	979	0
538	20240104	114100	16654	979	979	979	979	0
539	20240104	114000	16654	979	979	979	979	0
540	20240104	113900	16654	979	979	979	979	0
541	20240104	113800	16654	979	979	979	979	0
542	20240104	113700	16654	979	979	979	979	0
543	20240104	113600	16654	979	979	979	979	0
544	20240104	113500	16654	979	979	979	979	0
545	20240104	113400	16654	979	979	979	979	0
546	20240104	113300	16654	979	979	979	979	0
547	20240104	113200	16654	979	979	979	979	0
548	20240104	113100	16654	979	979	979	979	0
549	20240104	113000	16654	979	979	979	979	0
550	20240104	112900	16654	979	979	979	979	0
551	20240104	112800	16654	979	979	979	979	0
552	20240104	112700	16654	979	979	979	979	0
553	20240104	112600	16654	979	979	979	979	0
554	20240104	112500	16654	979	979	979	979	0
555	20240104	112400	16654	979	979	979	979	0
556	20240104	112300	16654	979	979	979	979	0
557	20240104	112200	16654	979	979	979	979	0
558	20240104	112100	16654	979	979	979	979	0
559	20240104	112000	16654	979	979	979	979	0
560	20240104	111900	16654	979	979	979	979	0
561	20240104	111800	16654	979	979	979	979	0
562	20240104	111700	16654	979	979	979	979	0
563	20240104	111600	16654	979	979	979	979	0
564	20240104	111500	16654	979	979	979	979	0
565	20240104	111400	16654	979	979	979	979	0
566	20240104	111300	16654	979	979	979	979	0
567	20240104	111200	16654	979	979	979	979	0
568	20240104	111100	16654	979	979	979	979	0
569	20240104	111000	16654	979	979	979	979	0
570	20240104	110900	16654	979	979	979	979	0
571	20240104	110800	16654	979	979	979	979	0
572	20240104	110700	16654	979	979	979	979	0
573	20240104	110600	16654	979	979	979	979	0
574	20240104	110500	16654	979	979	979	979	0
575	20240104	110400	16654	979	979	979	979	0
576	20240104	110300	16654	979	979	979	979	0
577	20240104	110200	16654	979	979	979	979	0
578	20240104	110100	16654	979	979	979	979	0
579	20240104	110000	16654	979	979	979	979	0
580	20240104	105900	16654	979	979	979	979	0
581	20240104	105800	16654	979	979	979	979	0
582	20240104	105700	16654	979	979	979	979	0
583	20240104	105600	16654	979	979	979	979	0
584	20240104	105500	16654	979	979	979	979	0
585	20240104	105400	16654	979	979	979	979	0
586	20240104	105300	16654	979	979	979	979	0
587	20240104	105200	16654	979	979	979	979	0
588	20240104	105100	16654	979	979	979	979	0
589	20240104	105000	16654	979	979	979	979	0
590	20240104	104900	16654	979	979	979	979	0
591	20240104	104800	16654	979	979	979	979	0
592	20240104	104700	16654	979	979	979	979	0
593	20240104	104600	16654	979	979	979	979	0
594	20240104	104500	16654	979	979	979	979	0
595	20240104	104400	16654	979	979	979	979	0
596	20240104	104300	16654	979	979	979	979	0
597	20240104	104200	16654	979	979	979	979	0
598	20240104	104100	16654	979	979	979	979	0
599	20240104	104000	16654	979	979	979	979	0
600	20240104	103900	16654	979	979	979	979	0
601	20240104	103800	16654	979	979	979	979	0
602	20240104	103700	16654	979	979	979	979	0
603	20240104	103600	16654	979	979	979	979	0
604	20240104	103500	16654	979	979	979	979	0
605	20240104	103400	16654	979	979	979	979	0
606	20240104	103300	16654	979	979	979	979	0
607	20240104	103200	16654	979	979	979	979	0
608	20240104	103100	16654	979	979	979	979	2
609	20240104	103000	14696	979	979	979	979	3
610	20240104	102900	11759	979	979	979	979	1
611	20240104	102800	10780	980	980	980	980	0
612	20240104	102700	10780	980	980	980	980	0
613	20240104	102600	10780	980	980	980	980	0
614	20240104	102500	10780	980	980	980	980	0
615	20240104	102400	10780	980	980	980	980	0
616	20240104	102300	10780	980	980	980	980	0
617	20240104	102200	10780	980	980	980	980	0
618	20240104	102100	10780	980	980	980	980	0
619	20240104	102000	10780	980	980	980	980	0
620	20240104	101900	10780	980	980	980	980	0
621	20240104	101800	10780	980	980	980	980	0
622	20240104	101700	10780	980	980	980	980	0
623	20240104	101600	10780	980	980	980	980	0
624	20240104	101500	10780	980	980	980	980	0
625	20240104	101400	10780	980	980	980	980	0
626	20240104	101300	10780	980	980	980	980	0
627	20240104	101200	10780	980	980	980	980	0
628	20240104	101100	10780	980	980	980	980	0
629	20240104	101000	10780	980	980	980	980	0
630	20240104	100900	10780	980	980	980	980	11
631	20240104	100800	0	990	990	990	990	0
632	20240104	100700	0	990	990	990	990	0
633	20240104	100600	0	990	990	990	990	0
634	20240104	100500	0	990	990	990	990	0
635	20240104	100400	0	990	990	990	990	0
636	20240104	100300	0	990	990	990	990	0
637	20240104	100200	0	990	990	990	990	0
638	20240104	100100	0	990	990	990	990	0
639	20240104	100000	0	990	990	990	990	0
640	20240104	095900	0	990	990	990	990	0
641	20240104	095800	0	990	990	990	990	0
642	20240104	095700	0	990	990	990	990	0
643	20240104	095600	0	990	990	990	990	0
644	20240104	095500	0	990	990	990	990	0
645	20240104	095400	0	990	990	990	990	0
646	20240104	095300	0	990	990	990	990	0
647	20240104	095200	0	990	990	990	990	0
648	20240104	095100	0	990	990	990	990	0
649	20240104	095000	0	990	990	990	990	0
650	20240104	094900	0	990	990	990	990	0
651	20240104	094800	0	990	990	990	990	0
652	20240104	094700	0	990	990	990	990	0
653	20240104	094600	0	990	990	990	990	0
654	20240104	094500	0	990	990	990	990	0
655	20240104	094400	0	990	990	990	990	0
656	20240104	094300	0	990	990	990	990	0
657	20240104	094200	0	990	990	990	990	0
658	20240104	094100	0	990	990	990	990	0
659	20240104	094000	0	990	990	990	990	0
660	20240104	093900	0	990	990	990	990	0
661	20240104	093800	0	990	990	990	990	0
662	20240104	093700	0	990	990	990	990	0
663	20240104	093600	0	990	990	990	990	0
664	20240104	093500	0	990	990	990	990	0
665	20240104	093400	0	990	990	990	990	0
666	20240104	093300	0	990	990	990	990	0
667	20240104	093200	0	990	990	990	990	0
668	20240104	093100	0	990	990	990	990	0
669	20240104	093000	0	990	990	990	990	0
670	20240104	092900	0	990	990	990	990	0
671	20240104	092800	0	990	990	990	990	0
672	20240104	092700	0	990	990	990	990	0
673	20240104	092600	0	990	990	990	990	0
674	20240104	092500	0	990	990	990	990	0
675	20240104	092400	0	990	990	990	990	0
676	20240104	092300	0	990	990	990	990	0
677	20240104	092200	0	990	990	990	990	0
678	20240104	092100	0	990	990	990	990	0
679	20240104	092000	0	990	990	990	990	0
680	20240104	091900	0	990	990	990	990	0
681	20240104	091800	0	990	990	990	990	0
682	20240104	091700	0	990	990	990	990	0
683	20240104	091600	0	990	990	990	990	0
684	20240104	091500	0	990	990	990	990	0
685	20240104	091400	0	990	990	990	990	0
686	20240104	091300	0	990	990	990	990	0
687	20240104	091200	0	990	990	990	990	0
688	20240104	091100	0	990	990	990	990	0
689	20240104	091000	0	990	990	990	990	0
690	20240104	090900	0	990	990	990	990	0
691	20240104	090800	0	990	990	990	990	0
692	20240104	090700	0	990	990	990	990	0
693	20240104	090600	0	990	990	990	990	0
694	20240104	090500	0	990	990	990	990	0
695	20240104	090400	0	990	990	990	990	0
696	20240104	090300	0	990	990	990	990	0
697	20240104	090200	0	990	990	990	990	0
698	20240104	090100	0	990	990	990	990	0
699	20240104	090000	0	990	990	990	990	0