KissMeData/251280/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	205400	143853370	5670	5670	5670	5670	1000
3	20240105	205300	143853370	5670	5670	5670	5670	0
4	20240105	205200	143853370	5670	5670	5670	5670	0
5	20240105	205100	143853370	5670	5670	5670	5670	0
6	20240105	205000	143853370	5670	5670	5670	5670	0
7	20240105	204900	143853370	5670	5670	5670	5670	0
8	20240105	204800	143853370	5670	5670	5670	5670	0
9	20240105	204700	143853370	5670	5670	5670	5670	0
10	20240105	204600	143853370	5670	5670	5670	5670	0
11	20240105	204500	143853370	5670	5670	5670	5670	0
12	20240105	204400	143853370	5670	5670	5670	5670	0
13	20240105	204300	143853370	5670	5670	5670	5670	0
14	20240105	204200	143853370	5670	5670	5670	5670	0
15	20240105	204100	143853370	5670	5670	5670	5670	0
16	20240105	204000	143853370	5670	5670	5670	5670	0
17	20240105	203900	143853370	5670	5670	5670	5670	0
18	20240105	203800	143853370	5670	5670	5670	5670	0
19	20240105	203700	143853370	5670	5670	5670	5670	0
20	20240105	203600	143853370	5670	5670	5670	5670	0
21	20240105	203500	143853370	5670	5670	5670	5670	0
22	20240105	203400	143853370	5670	5670	5670	5670	0
23	20240105	203300	143853370	5670	5670	5670	5670	0
24	20240105	203200	143853370	5670	5670	5670	5670	0
25	20240105	203100	143853370	5670	5670	5670	5670	0
26	20240105	203000	143853370	5670	5670	5670	5670	0
27	20240105	202900	143853370	5670	5670	5670	5670	0
28	20240105	202800	143853370	5670	5670	5670	5670	0
29	20240105	202700	143853370	5670	5670	5670	5670	0
30	20240105	202600	143853370	5670	5670	5670	5670	0
31	20240105	202500	143853370	5670	5670	5670	5670	0
32	20240105	202400	143853370	5670	5670	5670	5670	1000
33	20240105	202300	143853370	5670	5670	5670	5670	0
34	20240105	202200	143853370	5670	5670	5670	5670	0
35	20240105	202100	143853370	5670	5670	5670	5670	0
36	20240105	202000	143853370	5670	5670	5670	5670	0
37	20240105	201900	143853370	5670	5670	5670	5670	0
38	20240105	201800	143853370	5670	5670	5670	5670	0
39	20240105	201700	143853370	5670	5670	5670	5670	0
40	20240105	201600	143853370	5670	5670	5670	5670	0
41	20240105	201500	143853370	5670	5670	5670	5670	0
42	20240105	201400	143853370	5670	5670	5670	5670	0
43	20240105	201300	143853370	5670	5670	5670	5670	0
44	20240105	201200	143853370	5670	5670	5670	5670	0
45	20240105	201100	143853370	5670	5670	5670	5670	0
46	20240105	201000	143853370	5670	5670	5670	5670	0
47	20240105	200900	143853370	5670	5670	5670	5670	0
48	20240105	200800	143853370	5670	5670	5670	5670	0
49	20240105	200700	143853370	5670	5670	5670	5670	0
50	20240105	200600	143853370	5670	5670	5670	5670	0
51	20240105	200500	143853370	5670	5670	5670	5670	0
52	20240105	200400	143853370	5670	5670	5670	5670	0
53	20240105	200300	143853370	5670	5670	5670	5670	0
54	20240105	200200	143853370	5670	5670	5670	5670	0
55	20240105	200100	143853370	5670	5670	5670	5670	0
56	20240105	200000	143853370	5670	5670	5670	5670	0
57	20240105	195900	143853370	5670	5670	5670	5670	0
58	20240105	195800	143853370	5670	5670	5670	5670	0
59	20240105	195700	143853370	5670	5670	5670	5670	0
60	20240105	195600	143853370	5670	5670	5670	5670	0
61	20240105	195500	143853370	5670	5670	5670	5670	0
62	20240105	195400	143853370	5670	5670	5670	5670	1000
63	20240105	195300	143853370	5670	5670	5670	5670	0
64	20240105	195200	143853370	5670	5670	5670	5670	0
65	20240105	195100	143853370	5670	5670	5670	5670	0
66	20240105	195000	143853370	5670	5670	5670	5670	0
67	20240105	194900	143853370	5670	5670	5670	5670	0
68	20240105	194800	143853370	5670	5670	5670	5670	0
69	20240105	194700	143853370	5670	5670	5670	5670	0
70	20240105	194600	143853370	5670	5670	5670	5670	0
71	20240105	194500	143853370	5670	5670	5670	5670	0
72	20240105	194400	143853370	5670	5670	5670	5670	0
73	20240105	194300	143853370	5670	5670	5670	5670	0
74	20240105	194200	143853370	5670	5670	5670	5670	0
75	20240105	194100	143853370	5670	5670	5670	5670	0
76	20240105	194000	143853370	5670	5670	5670	5670	0
77	20240105	193900	143853370	5670	5670	5670	5670	0
78	20240105	193800	143853370	5670	5670	5670	5670	0
79	20240105	193700	143853370	5670	5670	5670	5670	0
80	20240105	193600	143853370	5670	5670	5670	5670	0
81	20240105	193500	143853370	5670	5670	5670	5670	0
82	20240105	193400	143853370	5670	5670	5670	5670	0
83	20240105	193300	143853370	5670	5670	5670	5670	0
84	20240105	193200	143853370	5670	5670	5670	5670	0
85	20240105	193100	143853370	5670	5670	5670	5670	0
86	20240105	193000	143853370	5670	5670	5670	5670	0
87	20240105	192900	143853370	5670	5670	5670	5670	0
88	20240105	192800	143853370	5670	5670	5670	5670	0
89	20240105	192700	143853370	5670	5670	5670	5670	0
90	20240105	192600	143853370	5670	5670	5670	5670	0
91	20240105	192500	143853370	5670	5670	5670	5670	0
92	20240105	192400	143853370	5670	5670	5670	5670	1000
93	20240105	192300	143853370	5670	5670	5670	5670	0
94	20240105	192200	143853370	5670	5670	5670	5670	0
95	20240105	192100	143853370	5670	5670	5670	5670	0
96	20240105	192000	143853370	5670	5670	5670	5670	0
97	20240105	191900	143853370	5670	5670	5670	5670	0
98	20240105	191800	143853370	5670	5670	5670	5670	0
99	20240105	191700	143853370	5670	5670	5670	5670	0
100	20240105	191600	143853370	5670	5670	5670	5670	0
101	20240105	191500	143853370	5670	5670	5670	5670	0
102	20240105	191400	143853370	5670	5670	5670	5670	0
103	20240105	191300	143853370	5670	5670	5670	5670	0
104	20240105	191200	143853370	5670	5670	5670	5670	0
105	20240105	191100	143853370	5670	5670	5670	5670	0
106	20240105	191000	143853370	5670	5670	5670	5670	0
107	20240105	190900	143853370	5670	5670	5670	5670	0
108	20240105	190800	143853370	5670	5670	5670	5670	0
109	20240105	190700	143853370	5670	5670	5670	5670	0
110	20240105	190600	143853370	5670	5670	5670	5670	0
111	20240105	190500	143853370	5670	5670	5670	5670	0
112	20240105	190400	143853370	5670	5670	5670	5670	0
113	20240105	190300	143853370	5670	5670	5670	5670	0
114	20240105	190200	143853370	5670	5670	5670	5670	0
115	20240105	190100	143853370	5670	5670	5670	5670	0
116	20240105	190000	143853370	5670	5670	5670	5670	0
117	20240105	185900	143853370	5670	5670	5670	5670	0
118	20240105	185800	143853370	5670	5670	5670	5670	0
119	20240105	185700	143853370	5670	5670	5670	5670	0
120	20240105	185600	143853370	5670	5670	5670	5670	0
121	20240105	185500	143853370	5670	5670	5670	5670	0
122	20240105	185400	143853370	5670	5670	5670	5670	1000
123	20240105	185300	143853370	5670	5670	5670	5670	0
124	20240105	185200	143853370	5670	5670	5670	5670	0
125	20240105	185100	143853370	5670	5670	5670	5670	0
126	20240105	185000	143853370	5670	5670	5670	5670	0
127	20240105	184900	143853370	5670	5670	5670	5670	0
128	20240105	184800	143853370	5670	5670	5670	5670	0
129	20240105	184700	143853370	5670	5670	5670	5670	0
130	20240105	184600	143853370	5670	5670	5670	5670	0
131	20240105	184500	143853370	5670	5670	5670	5670	0
132	20240105	184400	143853370	5670	5670	5670	5670	0
133	20240105	184300	143853370	5670	5670	5670	5670	0
134	20240105	184200	143853370	5670	5670	5670	5670	0
135	20240105	184100	143853370	5670	5670	5670	5670	0
136	20240105	184000	143853370	5670	5670	5670	5670	0
137	20240105	183900	143853370	5670	5670	5670	5670	0
138	20240105	183800	143853370	5670	5670	5670	5670	0
139	20240105	183700	143853370	5670	5670	5670	5670	0
140	20240105	183600	143853370	5670	5670	5670	5670	0
141	20240105	183500	143853370	5670	5670	5670	5670	0
142	20240105	183400	143853370	5670	5670	5670	5670	0
143	20240105	183300	143853370	5670	5670	5670	5670	0
144	20240105	183200	143853370	5670	5670	5670	5670	0
145	20240105	183100	143853370	5670	5670	5670	5670	0
146	20240105	183000	143853370	5670	5670	5670	5670	0
147	20240105	182900	143853370	5670	5670	5670	5670	0
148	20240105	182800	143853370	5670	5670	5670	5670	0
149	20240105	182700	143853370	5670	5670	5670	5670	0
150	20240105	182600	143853370	5670	5670	5670	5670	0
151	20240105	182500	143853370	5670	5670	5670	5670	0
152	20240105	182400	143853370	5670	5670	5670	5670	1000
153	20240105	182300	143853370	5670	5670	5670	5670	0
154	20240105	182200	143853370	5670	5670	5670	5670	0
155	20240105	182100	143853370	5670	5670	5670	5670	0
156	20240105	182000	143853370	5670	5670	5670	5670	0
157	20240105	181900	143853370	5670	5670	5670	5670	0
158	20240105	181800	143853370	5670	5670	5670	5670	0
159	20240105	181700	143853370	5670	5670	5670	5670	0
160	20240105	181600	143853370	5670	5670	5670	5670	0
161	20240105	181500	143853370	5670	5670	5670	5670	0
162	20240105	181400	143853370	5670	5670	5670	5670	0
163	20240105	181300	143853370	5670	5670	5670	5670	0
164	20240105	181200	143853370	5670	5670	5670	5670	0
165	20240105	181100	143853370	5670	5670	5670	5670	0
166	20240105	181000	143853370	5670	5670	5670	5670	0
167	20240105	180900	143853370	5670	5670	5670	5670	0
168	20240105	180800	143853370	5670	5670	5670	5670	0
169	20240105	180700	143853370	5670	5670	5670	5670	0
170	20240105	180600	143853370	5670	5670	5670	5670	0
171	20240105	180500	143853370	5670	5670	5670	5670	0
172	20240105	180400	143853370	5670	5670	5670	5670	0
173	20240105	180300	143853370	5670	5670	5670	5670	0
174	20240105	180200	143853370	5670	5670	5670	5670	0
175	20240105	180100	143853370	5670	5670	5670	5670	0
176	20240105	180000	143853370	5670	5670	5670	5670	0
177	20240105	175900	143853370	5670	5670	5670	5670	0
178	20240105	175800	143853370	5670	5670	5670	5670	0
179	20240105	175700	143853370	5670	5670	5670	5670	0
180	20240105	175600	143853370	5670	5670	5670	5670	0
181	20240105	175500	143853370	5670	5670	5670	5670	0
182	20240105	175400	143853370	5670	5670	5670	5670	1000
183	20240105	175300	143853370	5670	5670	5670	5670	0
184	20240105	175200	143853370	5670	5670	5670	5670	0
185	20240105	175100	143853370	5670	5670	5670	5670	0
186	20240105	175000	143853370	5670	5670	5670	5670	0
187	20240105	174900	143853370	5670	5670	5670	5670	0
188	20240105	174800	143853370	5670	5670	5670	5670	0
189	20240105	174700	143853370	5670	5670	5670	5670	0
190	20240105	174600	143853370	5670	5670	5670	5670	0
191	20240105	174500	143853370	5670	5670	5670	5670	0
192	20240105	174400	143853370	5670	5670	5670	5670	0
193	20240105	174300	143853370	5670	5670	5670	5670	0
194	20240105	174200	143853370	5670	5670	5670	5670	0
195	20240105	174100	143853370	5670	5670	5670	5670	0
196	20240105	174000	143853370	5670	5670	5670	5670	0
197	20240105	173900	143853370	5670	5670	5670	5670	0
198	20240105	173800	143853370	5670	5670	5670	5670	0
199	20240105	173700	143853370	5670	5670	5670	5670	0
200	20240105	173600	143853370	5670	5670	5670	5670	0
201	20240105	173500	143853370	5670	5670	5670	5670	0
202	20240105	173400	143853370	5670	5670	5670	5670	0
203	20240105	173300	143853370	5670	5670	5670	5670	0
204	20240105	173200	143853370	5670	5670	5670	5670	0
205	20240105	173100	143853370	5670	5670	5670	5670	0
206	20240105	173000	143853370	5670	5670	5670	5670	0
207	20240105	172900	143853370	5670	5670	5670	5670	0
208	20240105	172800	143853370	5670	5670	5670	5670	0
209	20240105	172700	143853370	5670	5670	5670	5670	0
210	20240105	172600	143853370	5670	5670	5670	5670	0
211	20240105	172500	143853370	5670	5670	5670	5670	0
212	20240105	172400	143853370	5670	5670	5670	5670	1000
213	20240105	172300	143853370	5670	5670	5670	5670	0
214	20240105	172200	143853370	5670	5670	5670	5670	0
215	20240105	172100	143853370	5670	5670	5670	5670	0
216	20240105	172000	143853370	5670	5670	5670	5670	0
217	20240105	171900	143853370	5670	5670	5670	5670	0
218	20240105	171800	143853370	5670	5670	5670	5670	0
219	20240105	171700	143853370	5670	5670	5670	5670	0
220	20240105	171600	143853370	5670	5670	5670	5670	0
221	20240105	171500	143853370	5670	5670	5670	5670	0
222	20240105	171400	143853370	5670	5670	5670	5670	0
223	20240105	171300	143853370	5670	5670	5670	5670	0
224	20240105	171200	143853370	5670	5670	5670	5670	0
225	20240105	171100	143853370	5670	5670	5670	5670	0
226	20240105	171000	143853370	5670	5670	5670	5670	0
227	20240105	170900	143853370	5670	5670	5670	5670	0
228	20240105	170800	143853370	5670	5670	5670	5670	0
229	20240105	170700	143853370	5670	5670	5670	5670	0
230	20240105	170600	143853370	5670	5670	5670	5670	0
231	20240105	170500	143853370	5670	5670	5670	5670	0
232	20240105	170400	143853370	5670	5670	5670	5670	0
233	20240105	170300	143853370	5670	5670	5670	5670	0
234	20240105	170200	143853370	5670	5670	5670	5670	0
235	20240105	170100	143853370	5670	5670	5670	5670	0
236	20240105	170000	143853370	5670	5670	5670	5670	0
237	20240105	165900	143853370	5670	5670	5670	5670	0
238	20240105	165800	143853370	5670	5670	5670	5670	0
239	20240105	165700	143853370	5670	5670	5670	5670	0
240	20240105	165600	143853370	5670	5670	5670	5670	0
241	20240105	165500	143853370	5670	5670	5670	5670	0
242	20240105	165400	143853370	5670	5670	5670	5670	1000
243	20240105	165300	143853370	5670	5670	5670	5670	0
244	20240105	165200	143853370	5670	5670	5670	5670	0
245	20240105	165100	143853370	5670	5670	5670	5670	0
246	20240105	165000	143853370	5670	5670	5670	5670	0
247	20240105	164900	143853370	5670	5670	5670	5670	0
248	20240105	164800	143853370	5670	5670	5670	5670	0
249	20240105	164700	143853370	5670	5670	5670	5670	0
250	20240105	164600	143853370	5670	5670	5670	5670	0
251	20240105	164500	143853370	5670	5670	5670	5670	0
252	20240105	164400	143853370	5670	5670	5670	5670	0
253	20240105	164300	143853370	5670	5670	5670	5670	0
254	20240105	164200	143853370	5670	5670	5670	5670	0
255	20240105	164100	143853370	5670	5670	5670	5670	0
256	20240105	164000	143853370	5670	5670	5670	5670	0
257	20240105	163900	143853370	5670	5670	5670	5670	0
258	20240105	163800	143853370	5670	5670	5670	5670	0
259	20240105	163700	143853370	5670	5670	5670	5670	0
260	20240105	163600	143853370	5670	5670	5670	5670	0
261	20240105	163500	143853370	5670	5670	5670	5670	0
262	20240105	163400	143853370	5670	5670	5670	5670	0
263	20240105	163300	143853370	5670	5670	5670	5670	0
264	20240105	163200	143853370	5670	5670	5670	5670	0
265	20240105	163100	143853370	5670	5670	5670	5670	0
266	20240105	163000	143853370	5670	5670	5670	5670	0
267	20240105	162900	143853370	5670	5670	5670	5670	0
268	20240105	162800	143853370	5670	5670	5670	5670	0
269	20240105	162700	143853370	5670	5670	5670	5670	0
270	20240105	162600	143853370	5670	5670	5670	5670	0
271	20240105	162500	143853370	5670	5670	5670	5670	0
272	20240105	162400	143853370	5670	5670	5670	5670	1000
273	20240105	162300	143853370	5670	5670	5670	5670	0
274	20240105	162200	143853370	5670	5670	5670	5670	0
275	20240105	162100	143853370	5670	5670	5670	5670	0
276	20240105	162000	143853370	5670	5670	5670	5670	0
277	20240105	161900	143853370	5670	5670	5670	5670	0
278	20240105	161800	143853370	5670	5670	5670	5670	0
279	20240105	161700	143853370	5670	5670	5670	5670	0
280	20240105	161600	143853370	5670	5670	5670	5670	0
281	20240105	161500	143853370	5670	5670	5670	5670	0
282	20240105	161400	143853370	5670	5670	5670	5670	0
283	20240105	161300	143853370	5670	5670	5670	5670	0
284	20240105	161200	143853370	5670	5670	5670	5670	0
285	20240105	161100	143853370	5670	5670	5670	5670	0
286	20240105	161000	143853370	5670	5670	5670	5670	0
287	20240105	160900	143853370	5670	5670	5670	5670	0
288	20240105	160800	143853370	5670	5670	5670	5670	0
289	20240105	160700	143853370	5670	5670	5670	5670	0
290	20240105	160600	143853370	5670	5670	5670	5670	0
291	20240105	160500	143853370	5670	5670	5670	5670	0
292	20240105	160400	143853370	5670	5670	5670	5670	0
293	20240105	160300	143853370	5670	5670	5670	5670	0
294	20240105	160200	143853370	5670	5670	5670	5670	0
295	20240105	160100	143853370	5670	5670	5670	5670	0
296	20240105	160000	143853370	5670	5670	5670	5670	0
297	20240105	155900	143853370	5670	5670	5670	5670	0
298	20240105	155800	143853370	5670	5670	5670	5670	0
299	20240105	155700	143853370	5670	5670	5670	5670	0
300	20240105	155600	143853370	5670	5670	5670	5670	0
301	20240105	155500	143853370	5670	5670	5670	5670	0
302	20240105	155400	143853370	5670	5670	5670	5670	1000
303	20240105	155300	143853370	5670	5670	5670	5670	0
304	20240105	155200	143853370	5670	5670	5670	5670	0
305	20240105	155100	143853370	5670	5670	5670	5670	0
306	20240105	155000	143853370	5670	5670	5670	5670	0
307	20240105	154900	143853370	5670	5670	5670	5670	0
308	20240105	154800	143853370	5670	5670	5670	5670	0
309	20240105	154700	143853370	5670	5670	5670	5670	0
310	20240105	154600	143853370	5670	5670	5670	5670	0
311	20240105	154500	143853370	5670	5670	5670	5670	0
312	20240105	154400	143853370	5670	5670	5670	5670	0
313	20240105	154300	143853370	5670	5670	5670	5670	0
314	20240105	154200	143853370	5670	5670	5670	5670	0
315	20240105	154100	143853370	5670	5670	5670	5670	0
316	20240105	154000	143853370	5670	5670	5670	5670	0
317	20240105	153900	143853370	5670	5670	5670	5670	0
318	20240105	153800	143853370	5670	5670	5670	5670	0
319	20240105	153700	143853370	5670	5670	5670	5670	0
320	20240105	153600	143853370	5670	5670	5670	5670	0
321	20240105	153500	143853370	5670	5670	5670	5670	0
322	20240105	153400	143853370	5670	5670	5670	5670	0
323	20240105	153300	143853370	5670	5670	5670	5670	0
324	20240105	153200	143853370	5670	5670	5670	5670	0
325	20240105	153100	143853370	5670	5670	5670	5670	0
326	20240105	153000	143853370	5670	5670	5670	5670	0
327	20240105	152900	143853370	5670	5670	5670	5670	0
328	20240105	152800	143853370	5670	5670	5670	5670	0
329	20240105	152700	143853370	5670	5670	5670	5670	0
330	20240105	152600	143853370	5670	5670	5670	5670	0
331	20240105	152500	143853370	5670	5670	5670	5670	0
332	20240105	152400	143853370	5670	5670	5670	5670	0
333	20240105	152300	143853370	5670	5670	5670	5670	0
334	20240105	152200	143853370	5670	5670	5670	5670	0
335	20240105	152100	143853370	5670	5670	5670	5670	0
336	20240105	152000	143853370	5670	5670	5670	5670	0
337	20240105	151900	143853370	5670	5670	5670	5670	0
338	20240105	151800	143853370	5670	5670	5670	5670	0
339	20240105	151700	143853370	5670	5670	5670	5670	0
340	20240105	151600	143853370	5670	5670	5670	5670	0
341	20240105	151500	143853370	5670	5670	5670	5670	0
342	20240105	151400	143853370	5670	5670	5670	5670	0
343	20240105	151300	143853370	5670	5670	5670	5670	0
344	20240105	151200	143853370	5670	5670	5670	5670	0
345	20240105	151100	143853370	5670	5670	5670	5670	0
346	20240105	151000	143853370	5670	5670	5670	5670	0
347	20240105	150900	143853370	5670	5670	5670	5670	0
348	20240105	150800	143853370	5670	5670	5670	5670	0
349	20240105	150700	143853370	5670	5670	5670	5670	0
350	20240105	150600	143853370	5670	5670	5670	5670	0
351	20240105	150500	143853370	5670	5670	5670	5670	0
352	20240105	150400	143853370	5670	5670	5670	5670	0
353	20240105	150300	143853370	5670	5670	5670	5670	0
354	20240105	150200	143853370	5670	5670	5670	5670	0
355	20240105	150100	143853370	5670	5670	5670	5670	0
356	20240105	150000	143853370	5670	5670	5670	5670	0
357	20240105	145900	143853370	5670	5670	5670	5670	0
358	20240105	145800	143853370	5670	5670	5670	5670	0
359	20240105	145700	143853370	5670	5670	5670	5670	0
360	20240105	145600	143853370	5670	5670	5670	5670	0
361	20240105	145500	143853370	5670	5670	5670	5670	0
362	20240105	145400	143853370	5670	5670	5670	5670	0
363	20240105	145300	143853370	5670	5670	5670	5670	0
364	20240105	145200	143853370	5670	5670	5670	5670	0
365	20240105	145100	143853370	5670	5670	5670	5670	0
366	20240105	145000	143853370	5670	5670	5670	5670	0
367	20240105	144900	143853370	5670	5670	5670	5670	0
368	20240105	144800	143853370	5670	5670	5670	5670	0
369	20240105	144700	143853370	5670	5670	5670	5670	0
370	20240105	144600	143853370	5670	5670	5670	5670	0
371	20240105	144500	143853370	5670	5670	5670	5670	0
372	20240105	144400	143853370	5670	5670	5670	5670	0
373	20240105	144300	143853370	5670	5670	5670	5670	0
374	20240105	144200	143853370	5670	5670	5670	5670	0
375	20240105	144100	143853370	5670	5670	5670	5670	0
376	20240105	144000	143853370	5670	5670	5670	5670	0
377	20240105	143900	143853370	5670	5670	5670	5670	0
378	20240105	143800	143853370	5670	5670	5670	5670	0
379	20240105	143700	143853370	5670	5670	5670	5670	0
380	20240105	143600	143853370	5670	5670	5670	5670	0
381	20240105	143500	143853370	5670	5670	5670	5670	0
382	20240105	143400	143853370	5670	5670	5670	5670	0
383	20240105	143300	143853370	5670	5670	5670	5670	0
384	20240105	143200	143853370	5670	5670	5670	5670	0
385	20240105	143100	143853370	5670	5670	5670	5670	0
386	20240105	143000	143853370	5670	5670	5670	5670	0
387	20240105	142900	143853370	5670	5670	5670	5670	0
388	20240105	142800	143853370	5670	5670	5670	5670	0
389	20240105	142700	143853370	5670	5670	5670	5670	0
390	20240105	142600	143853370	5670	5670	5670	5670	0
391	20240105	142500	143853370	5670	5670	5670	5670	0
392	20240105	142400	143853370	5670	5670	5670	5670	0
393	20240105	142300	143853370	5670	5670	5670	5670	0
394	20240105	142200	143853370	5670	5670	5670	5670	0
395	20240105	142100	143853370	5670	5670	5670	5670	0
396	20240105	142000	143853370	5670	5670	5670	5670	0
397	20240105	141900	143853370	5670	5670	5670	5670	0
398	20240105	141800	143853370	5670	5670	5670	5670	0
399	20240105	141700	143853370	5670	5670	5670	5670	0
400	20240105	141600	143853370	5670	5670	5670	5670	0
401	20240105	141500	143853370	5670	5670	5670	5670	0
402	20240105	141400	143853370	5670	5670	5670	5670	0
403	20240105	141300	143853370	5670	5670	5670	5670	0
404	20240105	141200	143853370	5670	5670	5670	5670	0
405	20240105	141100	143853370	5670	5670	5670	5670	0
406	20240105	141000	143853370	5670	5670	5670	5670	0
407	20240105	140900	143853370	5670	5670	5670	5670	0
408	20240105	140800	143853370	5670	5670	5670	5670	0
409	20240105	140700	143853370	5670	5670	5670	5670	0
410	20240105	140600	143853370	5670	5670	5670	5670	0
411	20240105	140500	143853370	5670	5670	5670	5670	0
412	20240105	140400	143853370	5670	5670	5670	5670	0
413	20240105	140300	143853370	5670	5670	5670	5670	0
414	20240105	140200	143853370	5670	5670	5670	5670	0
415	20240105	140100	143853370	5670	5670	5670	5670	0
416	20240105	140000	143853370	5670	5670	5670	5670	0
417	20240105	135900	143853370	5670	5670	5670	5670	0
418	20240105	135800	143853370	5670	5670	5670	5670	0
419	20240105	135700	143853370	5670	5670	5670	5670	0
420	20240105	135600	143853370	5670	5670	5670	5670	0
421	20240105	135500	143853370	5670	5670	5670	5670	0
422	20240105	135400	143853370	5670	5670	5670	5670	0
423	20240105	135300	143853370	5670	5670	5670	5670	0
424	20240105	135200	143853370	5670	5670	5670	5670	0
425	20240105	135100	143853370	5670	5670	5670	5670	0
426	20240105	135000	143853370	5670	5670	5670	5670	0
427	20240105	134900	143853370	5670	5670	5670	5670	0
428	20240105	134800	143853370	5670	5670	5670	5670	0
429	20240105	134700	143853370	5670	5670	5670	5670	0
430	20240105	134600	143853370	5670	5670	5670	5670	0
431	20240105	134500	143853370	5670	5670	5670	5670	0
432	20240105	134400	143853370	5670	5670	5670	5670	0
433	20240105	134300	143853370	5670	5670	5670	5670	0
434	20240105	134200	143853370	5670	5670	5670	5670	0
435	20240105	134100	143853370	5670	5670	5670	5670	0
436	20240105	134000	143853370	5670	5670	5670	5670	0
437	20240105	133900	143853370	5670	5670	5670	5670	0
438	20240105	133800	143853370	5670	5670	5670	5670	0
439	20240105	133700	143853370	5670	5670	5670	5670	0
440	20240105	133600	143853370	5670	5670	5670	5670	0
441	20240105	133500	143853370	5670	5670	5670	5670	0
442	20240105	133400	143853370	5670	5670	5670	5670	0
443	20240105	133300	143853370	5670	5670	5670	5670	0
444	20240105	133200	143853370	5670	5670	5670	5670	0
445	20240105	133100	143853370	5670	5670	5670	5670	0
446	20240105	133000	143853370	5670	5670	5670	5670	0
447	20240105	132900	143853370	5670	5670	5670	5670	0
448	20240105	132800	143853370	5670	5670	5670	5670	0
449	20240105	132700	143853370	5670	5670	5670	5670	0
450	20240105	132600	143853370	5670	5670	5670	5670	0
451	20240105	132500	143853370	5670	5670	5670	5670	0
452	20240105	132400	143853370	5670	5670	5670	5670	0
453	20240105	132300	143853370	5670	5670	5670	5670	0
454	20240105	132200	143853370	5670	5670	5670	5670	0
455	20240105	132100	143853370	5670	5670	5670	5670	0
456	20240105	132000	143853370	5670	5670	5670	5670	0
457	20240105	131900	143853370	5670	5670	5670	5670	0
458	20240105	131800	143853370	5670	5670	5670	5670	0
459	20240105	131700	143853370	5670	5670	5670	5670	0
460	20240105	131600	143853370	5670	5670	5670	5670	0
461	20240105	131500	143853370	5670	5670	5670	5670	0
462	20240105	131400	143853370	5670	5670	5670	5670	0
463	20240105	131300	143853370	5670	5670	5670	5670	0
464	20240105	131200	143853370	5670	5670	5670	5670	0
465	20240105	131100	143853370	5670	5670	5670	5670	0
466	20240105	131000	143853370	5670	5670	5670	5670	0
467	20240105	130900	143853370	5670	5670	5670	5670	0
468	20240105	130800	143853370	5670	5670	5670	5670	0
469	20240105	130700	143853370	5670	5670	5670	5670	0
470	20240105	130600	143853370	5670	5670	5670	5670	0
471	20240105	130500	143853370	5670	5670	5670	5670	0
472	20240105	130400	143853370	5670	5670	5670	5670	0
473	20240105	130300	143853370	5670	5670	5670	5670	0
474	20240105	130200	143853370	5670	5670	5670	5670	0
475	20240105	130100	143853370	5670	5670	5670	5670	0
476	20240105	130000	143853370	5670	5670	5670	5670	0
477	20240105	125900	143853370	5670	5670	5670	5670	0
478	20240105	125800	143853370	5670	5670	5670	5670	0
479	20240105	125700	143853370	5670	5670	5670	5670	0
480	20240105	125600	143853370	5670	5670	5670	5670	1000
481	20240105	125500	138183370	5670	5670	5670	5670	0
482	20240105	125400	138183370	5670	5670	5670	5670	0
483	20240105	125300	138183370	5670	5670	5670	5670	0
484	20240105	125200	138183370	5670	5670	5670	5670	0
485	20240105	125100	138183370	5670	5670	5670	5670	0
486	20240105	125000	138183370	5670	5670	5670	5670	0
487	20240105	124900	138183370	5670	5670	5670	5670	0
488	20240105	124800	138183370	5670	5670	5670	5670	0
489	20240105	124700	138183370	5670	5670	5670	5670	0
490	20240105	124600	138183370	5670	5670	5670	5670	0
491	20240105	124500	138183370	5670	5670	5670	5670	0
492	20240105	124400	138183370	5670	5670	5670	5670	0
493	20240105	124300	138183370	5670	5670	5670	5670	0
494	20240105	124200	138183370	5670	5670	5670	5670	0
495	20240105	124100	138183370	5670	5670	5670	5670	0
496	20240105	124000	138183370	5670	5670	5670	5670	0
497	20240105	123900	138183370	5670	5670	5670	5670	0
498	20240105	123800	138183370	5670	5670	5670	5670	0
499	20240105	123700	138183370	5670	5670	5670	5670	0
500	20240105	123600	138183370	5670	5670	5670	5670	0
501	20240105	123500	138183370	5670	5670	5670	5670	0
502	20240105	123400	138183370	5670	5670	5670	5670	0
503	20240105	123300	138183370	5670	5670	5670	5670	0
504	20240105	123200	138183370	5670	5670	5670	5670	0
505	20240105	123100	138183370	5670	5670	5670	5670	0
506	20240105	123000	138183370	5670	5670	5670	5670	0
507	20240105	122900	138183370	5670	5670	5670	5670	0
508	20240105	122800	138183370	5670	5670	5670	5670	1
509	20240105	122700	138177700	5670	5670	5670	5670	0
510	20240105	122600	138177700	5670	5670	5670	5670	0
511	20240105	122500	138177700	5670	5670	5670	5670	0
512	20240105	122400	138177700	5670	5670	5670	5670	0
513	20240105	122300	138177700	5670	5670	5670	5670	0
514	20240105	122200	138177700	5670	5670	5670	5670	0
515	20240105	122100	138177700	5670	5670	5670	5670	0
516	20240105	122000	138177700	5670	5670	5670	5670	0
517	20240105	121900	138177700	5670	5670	5670	5670	0
518	20240105	121800	138177700	5670	5670	5670	5670	0
519	20240105	121700	138177700	5670	5670	5670	5670	1000
520	20240105	121600	132507700	5670	5670	5670	5670	0
521	20240105	121500	132507700	5670	5670	5670	5670	0
522	20240105	121400	132507700	5670	5670	5670	5670	0
523	20240105	121300	132507700	5670	5670	5670	5670	0
524	20240105	121200	132507700	5670	5670	5670	5670	0
525	20240105	121100	132507700	5670	5670	5670	5670	0
526	20240105	121000	132507700	5670	5670	5670	5670	0
527	20240105	120900	132507700	5670	5670	5670	5670	0
528	20240105	120800	132507700	5670	5670	5670	5670	0
529	20240105	120700	132507700	5670	5670	5670	5670	0
530	20240105	120600	132507700	5670	5670	5670	5670	0
531	20240105	120500	132507700	5670	5670	5670	5670	0
532	20240105	120400	132507700	5670	5670	5670	5670	0
533	20240105	120300	132507700	5670	5670	5670	5670	0
534	20240105	120200	132507700	5670	5670	5670	5670	0
535	20240105	120100	132507700	5670	5670	5670	5670	0
536	20240105	120000	132507700	5670	5670	5670	5670	0
537	20240105	115900	132507700	5670	5670	5670	5670	0
538	20240105	115800	132507700	5670	5670	5670	5670	0
539	20240105	115700	132507700	5670	5670	5670	5670	0
540	20240105	115600	132507700	5670	5670	5670	5670	0
541	20240105	115500	132507700	5670	5670	5670	5670	0
542	20240105	115400	132507700	5670	5670	5670	5670	0
543	20240105	115300	132507700	5670	5670	5670	5670	0
544	20240105	115200	132507700	5670	5670	5670	5670	0
545	20240105	115100	132507700	5670	5670	5670	5670	0
546	20240105	115000	132507700	5670	5670	5670	5670	0
547	20240105	114900	132507700	5670	5670	5670	5670	0
548	20240105	114800	132507700	5670	5670	5670	5670	0
549	20240105	114700	132507700	5670	5670	5670	5670	0
550	20240105	114600	132507700	5670	5670	5670	5670	1
551	20240105	114500	132502030	5670	5670	5670	5670	0
552	20240105	114400	132502030	5670	5670	5670	5670	0
553	20240105	114300	132502030	5670	5670	5670	5670	0
554	20240105	114200	132502030	5670	5670	5670	5670	0
555	20240105	114100	132502030	5670	5670	5670	5670	0
556	20240105	114000	132502030	5670	5670	5670	5670	1
557	20240105	113900	132496360	5670	5670	5670	5670	0
558	20240105	113800	132496360	5670	5670	5670	5670	0
559	20240105	113700	132496360	5670	5670	5670	5670	0
560	20240105	113600	132496360	5670	5670	5670	5670	0
561	20240105	113500	132496360	5670	5670	5670	5670	0
562	20240105	113400	132496360	5670	5670	5670	5670	0
563	20240105	113300	132496360	5670	5670	5670	5670	0
564	20240105	113200	132496360	5670	5670	5670	5670	0
565	20240105	113100	132496360	5670	5670	5670	5670	0
566	20240105	113000	132496360	5670	5670	5670	5670	0
567	20240105	112900	132496360	5670	5670	5670	5670	0
568	20240105	112800	132496360	5670	5670	5670	5670	4
569	20240105	112700	132473680	5670	5670	5670	5670	35
570	20240105	112600	132275230	5670	5670	5670	5670	0
571	20240105	112500	132275230	5670	5670	5670	5670	0
572	20240105	112400	132275230	5670	5670	5670	5670	0
573	20240105	112300	132275230	5670	5670	5670	5670	0
574	20240105	112200	132275230	5670	5670	5670	5670	0
575	20240105	112100	132275230	5670	5670	5670	5670	0
576	20240105	112000	132275230	5670	5670	5670	5670	0
577	20240105	111900	132275230	5670	5670	5670	5670	2
578	20240105	111800	132263890	5670	5670	5670	5670	0
579	20240105	111700	132263890	5670	5670	5670	5670	0
580	20240105	111600	132263890	5670	5670	5670	5670	0
581	20240105	111500	132263890	5670	5670	5670	5670	0
582	20240105	111400	132263890	5670	5670	5670	5670	0
583	20240105	111300	132263890	5670	5670	5670	5670	0
584	20240105	111200	132263890	5670	5670	5670	5670	0
585	20240105	111100	132263890	5670	5670	5670	5670	0
586	20240105	111000	132263890	5670	5670	5670	5670	0
587	20240105	110900	132263890	5670	5670	5670	5670	0
588	20240105	110800	132263890	5670	5670	5670	5670	0
589	20240105	110700	132263890	5670	5670	5670	5670	0
590	20240105	110600	132263890	5670	5670	5670	5670	0
591	20240105	110500	132263890	5670	5670	5670	5670	0
592	20240105	110400	132263890	5670	5670	5670	5670	50
593	20240105	110300	131980390	5670	5670	5670	5670	0
594	20240105	110200	131980390	5670	5670	5670	5670	0
595	20240105	110100	131980390	5670	5670	5670	5670	0
596	20240105	110000	131980390	5670	5670	5670	5670	0
597	20240105	105900	131980390	5670	5670	5670	5670	0
598	20240105	105800	131980390	5670	5670	5670	5670	0
599	20240105	105700	131980390	5670	5670	5670	5670	0
600	20240105	105600	131980390	5670	5670	5670	5670	0
601	20240105	105500	131980390	5670	5670	5670	5670	0
602	20240105	105400	131980390	5670	5670	5670	5670	0
603	20240105	105300	131980390	5670	5670	5670	5670	0
604	20240105	105200	131980390	5670	5670	5670	5670	0
605	20240105	105100	131980390	5670	5670	5670	5670	0
606	20240105	105000	131980390	5670	5670	5670	5670	0
607	20240105	104900	131980390	5670	5670	5670	5670	0
608	20240105	104800	131980390	5670	5670	5670	5670	0
609	20240105	104700	131980390	5670	5670	5670	5670	50
610	20240105	104600	131696890	5670	5670	5670	5670	0
611	20240105	104500	131696890	5670	5670	5670	5670	0
612	20240105	104400	131696890	5670	5670	5670	5670	100
613	20240105	104300	131129890	5670	5670	5670	5670	0
614	20240105	104200	131129890	5670	5670	5670	5670	0
615	20240105	104100	131129890	5670	5670	5670	5670	0
616	20240105	104000	131129890	5670	5670	5670	5670	0
617	20240105	103900	131129890	5670	5670	5670	5670	0
618	20240105	103800	131129890	5670	5670	5670	5670	0
619	20240105	103700	131129890	5670	5670	5670	5670	0
620	20240105	103600	131129890	5670	5670	5670	5670	0
621	20240105	103500	131129890	5670	5670	5670	5670	0
622	20240105	103400	131129890	5670	5670	5670	5670	0
623	20240105	103300	131129890	5670	5670	5670	5670	0
624	20240105	103200	131129890	5670	5670	5670	5670	0
625	20240105	103100	131129890	5670	5670	5670	5670	1763
626	20240105	103000	121133680	5670	5670	5670	5670	0
627	20240105	102900	121133680	5670	5670	5670	5670	0
628	20240105	102800	121133680	5670	5670	5670	5670	100
629	20240105	102700	120566680	5670	5670	5670	5670	0
630	20240105	102600	120566680	5670	5670	5670	5670	0
631	20240105	102500	120566680	5670	5670	5670	5670	0
632	20240105	102400	120566680	5670	5670	5670	5670	0
633	20240105	102300	120566680	5670	5670	5670	5670	0
634	20240105	102200	120566680	5670	5670	5670	5670	0
635	20240105	102100	120566680	5670	5670	5670	5670	0
636	20240105	102000	120566680	5670	5670	5670	5670	0
637	20240105	101900	120566680	5670	5670	5670	5670	0
638	20240105	101800	120566680	5670	5670	5670	5670	0
639	20240105	101700	120566680	5670	5670	5670	5670	0
640	20240105	101600	120566680	5670	5670	5670	5670	0
641	20240105	101500	120566680	5670	5670	5670	5670	0
642	20240105	101400	120566680	5670	5670	5670	5670	0
643	20240105	101300	120566680	5670	5670	5670	5670	0
644	20240105	101200	120566680	5670	5670	5670	5670	0
645	20240105	101100	120566680	5670	5670	5670	5670	0
646	20240105	101000	120566680	5670	5670	5670	5670	0
647	20240105	100900	120566680	5670	5670	5670	5670	0
648	20240105	100800	120566680	5670	5670	5670	5670	0
649	20240105	100700	120566680	5670	5670	5670	5670	0
650	20240105	100600	120566680	5670	5670	5670	5670	0
651	20240105	100500	120566680	5670	5670	5670	5670	0
652	20240105	100400	120566680	5670	5670	5670	5670	200
653	20240105	100300	119432680	5670	5670	5670	5670	0
654	20240105	100200	119432680	5670	5670	5670	5670	11
655	20240105	100100	119370310	5670	5670	5670	5670	0
656	20240105	100000	119370310	5670	5670	5670	5670	0
657	20240105	095900	119370310	5670	5670	5670	5670	0
658	20240105	095800	119370310	5670	5670	5670	5670	0
659	20240105	095700	119370310	5670	5670	5670	5670	0
660	20240105	095600	119370310	5670	5670	5670	5670	0
661	20240105	095500	119370310	5670	5670	5670	5670	0
662	20240105	095400	119370310	5670	5670	5670	5670	0
663	20240105	095300	119370310	5670	5670	5670	5670	0
664	20240105	095200	119370310	5670	5670	5670	5670	0
665	20240105	095100	119370310	5670	5670	5670	5670	0
666	20240105	095000	119370310	5670	5670	5670	5670	0
667	20240105	094900	119370310	5670	5670	5670	5670	0
668	20240105	094800	119370310	5670	5670	5670	5670	1200
669	20240105	094700	112566310	5670	5670	5670	5670	0
670	20240105	094600	112566310	5670	5670	5670	5670	0
671	20240105	094500	112566310	5670	5670	5670	5670	58
672	20240105	094400	112237450	5670	5670	5670	5670	2405
673	20240105	094300	98601100	5670	5670	5670	5670	0
674	20240105	094200	98601100	5670	5670	5670	5670	0
675	20240105	094100	98601100	5670	5670	5670	5670	0
676	20240105	094000	98601100	5670	5670	5670	5670	0
677	20240105	093900	98601100	5670	5670	5670	5670	1004
678	20240105	093800	92908420	5670	5670	5670	5670	0
679	20240105	093700	92908420	5670	5670	5670	5670	0
680	20240105	093600	92908420	5670	5670	5670	5670	0
681	20240105	093500	92908420	5670	5670	5670	5670	1000
682	20240105	093400	87238420	5670	5670	5670	5670	1874
683	20240105	093300	76612840	5670	5670	5670	5670	1106
684	20240105	093200	70341820	5670	5670	5670	5670	1004
685	20240105	093100	64649140	5670	5670	5670	5670	0
686	20240105	093000	64649140	5670	5670	5670	5670	0
687	20240105	092900	64649140	5670	5670	5670	5670	0
688	20240105	092800	64649140	5670	5670	5670	5670	0
689	20240105	092700	64649140	5670	5670	5670	5670	0
690	20240105	092600	64649140	5670	5670	5670	5670	0
691	20240105	092500	64649140	5670	5670	5670	5670	0
692	20240105	092400	64649140	5670	5670	5670	5670	0
693	20240105	092300	64649140	5670	5670	5670	5670	150
694	20240105	092200	63798640	5670	5970	5970	5670	1199
695	20240105	092100	57000010	5670	5670	5670	5670	898
696	20240105	092000	51908350	5670	5670	5670	5670	200
697	20240105	091900	50774350	5670	5670	5670	5670	1151
698	20240105	091800	44248180	6110	6110	6110	6110	0
699	20240105	091700	44248180	6110	6110	6110	6110	0
700	20240105	091600	44248180	6110	6110	6110	6110	0
701	20240105	091500	44248180	6110	6110	6110	6110	0
702	20240105	091400	44248180	6110	6110	6110	6110	0
703	20240105	091300	44248180	6110	6110	6110	6110	0
704	20240105	091200	44248180	6110	6110	6110	6110	0
705	20240105	091100	44248180	6110	6110	6110	6110	1
706	20240105	091000	44242070	5670	5670	5670	5670	0
707	20240105	090900	44242070	5670	5670	5670	5670	0
708	20240105	090800	44242070	5670	5670	5670	5670	311
709	20240105	090700	42478700	5670	5670	5680	5670	3183
710	20240105	090600	24429090	5670	5670	5670	5670	637
711	20240105	090500	20817300	5670	5670	5670	5670	40
712	20240105	090400	20590500	5670	5670	5670	5670	62
713	20240105	090300	20238960	5670	5670	5670	5670	150
714	20240105	090200	19388460	5670	5670	5680	5670	1344
715	20240105	090100	11766890	6490	5670	6490	5670	2075
716	20240105	090000	0	6660	6660	6660	6660	0