KissMeData/253610/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	205500	2856332	1779	1779	1779	1779	1
3	20240103	205400	2856332	1779	1779	1779	1779	0
4	20240103	205300	2856332	1779	1779	1779	1779	0
5	20240103	205200	2856332	1779	1779	1779	1779	0
6	20240103	205100	2856332	1779	1779	1779	1779	0
7	20240103	205000	2856332	1779	1779	1779	1779	0
8	20240103	204900	2856332	1779	1779	1779	1779	0
9	20240103	204800	2856332	1779	1779	1779	1779	0
10	20240103	204700	2856332	1779	1779	1779	1779	0
11	20240103	204600	2856332	1779	1779	1779	1779	0
12	20240103	204500	2856332	1779	1779	1779	1779	0
13	20240103	204400	2856332	1779	1779	1779	1779	0
14	20240103	204300	2856332	1779	1779	1779	1779	0
15	20240103	204200	2856332	1779	1779	1779	1779	0
16	20240103	204100	2856332	1779	1779	1779	1779	0
17	20240103	204000	2856332	1779	1779	1779	1779	0
18	20240103	203900	2856332	1779	1779	1779	1779	0
19	20240103	203800	2856332	1779	1779	1779	1779	0
20	20240103	203700	2856332	1779	1779	1779	1779	0
21	20240103	203600	2856332	1779	1779	1779	1779	0
22	20240103	203500	2856332	1779	1779	1779	1779	0
23	20240103	203400	2856332	1779	1779	1779	1779	0
24	20240103	203300	2856332	1779	1779	1779	1779	0
25	20240103	203200	2856332	1779	1779	1779	1779	0
26	20240103	203100	2856332	1779	1779	1779	1779	0
27	20240103	203000	2856332	1779	1779	1779	1779	0
28	20240103	202900	2856332	1779	1779	1779	1779	0
29	20240103	202800	2856332	1779	1779	1779	1779	0
30	20240103	202700	2856332	1779	1779	1779	1779	0
31	20240103	202600	2856332	1779	1779	1779	1779	0
32	20240103	202500	2856332	1779	1779	1779	1779	1
33	20240103	202400	2856332	1779	1779	1779	1779	0
34	20240103	202300	2856332	1779	1779	1779	1779	0
35	20240103	202200	2856332	1779	1779	1779	1779	0
36	20240103	202100	2856332	1779	1779	1779	1779	0
37	20240103	202000	2856332	1779	1779	1779	1779	0
38	20240103	201900	2856332	1779	1779	1779	1779	0
39	20240103	201800	2856332	1779	1779	1779	1779	0
40	20240103	201700	2856332	1779	1779	1779	1779	0
41	20240103	201600	2856332	1779	1779	1779	1779	0
42	20240103	201500	2856332	1779	1779	1779	1779	0
43	20240103	201400	2856332	1779	1779	1779	1779	0
44	20240103	201300	2856332	1779	1779	1779	1779	0
45	20240103	201200	2856332	1779	1779	1779	1779	0
46	20240103	201100	2856332	1779	1779	1779	1779	0
47	20240103	201000	2856332	1779	1779	1779	1779	0
48	20240103	200900	2856332	1779	1779	1779	1779	0
49	20240103	200800	2856332	1779	1779	1779	1779	0
50	20240103	200700	2856332	1779	1779	1779	1779	0
51	20240103	200600	2856332	1779	1779	1779	1779	0
52	20240103	200500	2856332	1779	1779	1779	1779	0
53	20240103	200400	2856332	1779	1779	1779	1779	0
54	20240103	200300	2856332	1779	1779	1779	1779	0
55	20240103	200200	2856332	1779	1779	1779	1779	0
56	20240103	200100	2856332	1779	1779	1779	1779	0
57	20240103	200000	2856332	1779	1779	1779	1779	0
58	20240103	195900	2856332	1779	1779	1779	1779	0
59	20240103	195800	2856332	1779	1779	1779	1779	0
60	20240103	195700	2856332	1779	1779	1779	1779	0
61	20240103	195600	2856332	1779	1779	1779	1779	0
62	20240103	195500	2856332	1779	1779	1779	1779	1
63	20240103	195400	2856332	1779	1779	1779	1779	0
64	20240103	195300	2856332	1779	1779	1779	1779	0
65	20240103	195200	2856332	1779	1779	1779	1779	0
66	20240103	195100	2856332	1779	1779	1779	1779	0
67	20240103	195000	2856332	1779	1779	1779	1779	0
68	20240103	194900	2856332	1779	1779	1779	1779	0
69	20240103	194800	2856332	1779	1779	1779	1779	0
70	20240103	194700	2856332	1779	1779	1779	1779	0
71	20240103	194600	2856332	1779	1779	1779	1779	0
72	20240103	194500	2856332	1779	1779	1779	1779	0
73	20240103	194400	2856332	1779	1779	1779	1779	0
74	20240103	194300	2856332	1779	1779	1779	1779	0
75	20240103	194200	2856332	1779	1779	1779	1779	0
76	20240103	194100	2856332	1779	1779	1779	1779	0
77	20240103	194000	2856332	1779	1779	1779	1779	0
78	20240103	193900	2856332	1779	1779	1779	1779	0
79	20240103	193800	2856332	1779	1779	1779	1779	0
80	20240103	193700	2856332	1779	1779	1779	1779	0
81	20240103	193600	2856332	1779	1779	1779	1779	0
82	20240103	193500	2856332	1779	1779	1779	1779	0
83	20240103	193400	2856332	1779	1779	1779	1779	0
84	20240103	193300	2856332	1779	1779	1779	1779	0
85	20240103	193200	2856332	1779	1779	1779	1779	0
86	20240103	193100	2856332	1779	1779	1779	1779	0
87	20240103	193000	2856332	1779	1779	1779	1779	0
88	20240103	192900	2856332	1779	1779	1779	1779	0
89	20240103	192800	2856332	1779	1779	1779	1779	0
90	20240103	192700	2856332	1779	1779	1779	1779	0
91	20240103	192600	2856332	1779	1779	1779	1779	0
92	20240103	192500	2856332	1779	1779	1779	1779	1
93	20240103	192400	2856332	1779	1779	1779	1779	0
94	20240103	192300	2856332	1779	1779	1779	1779	0
95	20240103	192200	2856332	1779	1779	1779	1779	0
96	20240103	192100	2856332	1779	1779	1779	1779	0
97	20240103	192000	2856332	1779	1779	1779	1779	0
98	20240103	191900	2856332	1779	1779	1779	1779	0
99	20240103	191800	2856332	1779	1779	1779	1779	0
100	20240103	191700	2856332	1779	1779	1779	1779	0
101	20240103	191600	2856332	1779	1779	1779	1779	0
102	20240103	191500	2856332	1779	1779	1779	1779	0
103	20240103	191400	2856332	1779	1779	1779	1779	0
104	20240103	191300	2856332	1779	1779	1779	1779	0
105	20240103	191200	2856332	1779	1779	1779	1779	0
106	20240103	191100	2856332	1779	1779	1779	1779	0
107	20240103	191000	2856332	1779	1779	1779	1779	0
108	20240103	190900	2856332	1779	1779	1779	1779	0
109	20240103	190800	2856332	1779	1779	1779	1779	0
110	20240103	190700	2856332	1779	1779	1779	1779	0
111	20240103	190600	2856332	1779	1779	1779	1779	0
112	20240103	190500	2856332	1779	1779	1779	1779	0
113	20240103	190400	2856332	1779	1779	1779	1779	0
114	20240103	190300	2856332	1779	1779	1779	1779	0
115	20240103	190200	2856332	1779	1779	1779	1779	0
116	20240103	190100	2856332	1779	1779	1779	1779	0
117	20240103	190000	2856332	1779	1779	1779	1779	0
118	20240103	185900	2856332	1779	1779	1779	1779	0
119	20240103	185800	2856332	1779	1779	1779	1779	0
120	20240103	185700	2856332	1779	1779	1779	1779	0
121	20240103	185600	2856332	1779	1779	1779	1779	0
122	20240103	185500	2856332	1779	1779	1779	1779	1
123	20240103	185400	2856332	1779	1779	1779	1779	0
124	20240103	185300	2856332	1779	1779	1779	1779	0
125	20240103	185200	2856332	1779	1779	1779	1779	0
126	20240103	185100	2856332	1779	1779	1779	1779	0
127	20240103	185000	2856332	1779	1779	1779	1779	0
128	20240103	184900	2856332	1779	1779	1779	1779	0
129	20240103	184800	2856332	1779	1779	1779	1779	0
130	20240103	184700	2856332	1779	1779	1779	1779	0
131	20240103	184600	2856332	1779	1779	1779	1779	0
132	20240103	184500	2856332	1779	1779	1779	1779	0
133	20240103	184400	2856332	1779	1779	1779	1779	0
134	20240103	184300	2856332	1779	1779	1779	1779	0
135	20240103	184200	2856332	1779	1779	1779	1779	0
136	20240103	184100	2856332	1779	1779	1779	1779	0
137	20240103	184000	2856332	1779	1779	1779	1779	0
138	20240103	183900	2856332	1779	1779	1779	1779	0
139	20240103	183800	2856332	1779	1779	1779	1779	0
140	20240103	183700	2856332	1779	1779	1779	1779	0
141	20240103	183600	2856332	1779	1779	1779	1779	0
142	20240103	183500	2856332	1779	1779	1779	1779	0
143	20240103	183400	2856332	1779	1779	1779	1779	0
144	20240103	183300	2856332	1779	1779	1779	1779	0
145	20240103	183200	2856332	1779	1779	1779	1779	0
146	20240103	183100	2856332	1779	1779	1779	1779	0
147	20240103	183000	2856332	1779	1779	1779	1779	0
148	20240103	182900	2856332	1779	1779	1779	1779	0
149	20240103	182800	2856332	1779	1779	1779	1779	0
150	20240103	182700	2856332	1779	1779	1779	1779	0
151	20240103	182600	2856332	1779	1779	1779	1779	0
152	20240103	182500	2856332	1779	1779	1779	1779	1
153	20240103	182400	2856332	1779	1779	1779	1779	0
154	20240103	182300	2856332	1779	1779	1779	1779	0
155	20240103	182200	2856332	1779	1779	1779	1779	0
156	20240103	182100	2856332	1779	1779	1779	1779	0
157	20240103	182000	2856332	1779	1779	1779	1779	0
158	20240103	181900	2856332	1779	1779	1779	1779	0
159	20240103	181800	2856332	1779	1779	1779	1779	0
160	20240103	181700	2856332	1779	1779	1779	1779	0
161	20240103	181600	2856332	1779	1779	1779	1779	0
162	20240103	181500	2856332	1779	1779	1779	1779	0
163	20240103	181400	2856332	1779	1779	1779	1779	0
164	20240103	181300	2856332	1779	1779	1779	1779	0
165	20240103	181200	2856332	1779	1779	1779	1779	0
166	20240103	181100	2856332	1779	1779	1779	1779	0
167	20240103	181000	2856332	1779	1779	1779	1779	0
168	20240103	180900	2856332	1779	1779	1779	1779	0
169	20240103	180800	2856332	1779	1779	1779	1779	0
170	20240103	180700	2856332	1779	1779	1779	1779	0
171	20240103	180600	2856332	1779	1779	1779	1779	0
172	20240103	180500	2856332	1779	1779	1779	1779	0
173	20240103	180400	2856332	1779	1779	1779	1779	0
174	20240103	180300	2856332	1779	1779	1779	1779	0
175	20240103	180200	2856332	1779	1779	1779	1779	0
176	20240103	180100	2856332	1779	1779	1779	1779	0
177	20240103	180000	2856332	1779	1779	1779	1779	0
178	20240103	175900	2856332	1779	1779	1779	1779	0
179	20240103	175800	2856332	1779	1779	1779	1779	0
180	20240103	175700	2856332	1779	1779	1779	1779	0
181	20240103	175600	2856332	1779	1779	1779	1779	0
182	20240103	175500	2856332	1779	1779	1779	1779	1
183	20240103	175400	2856332	1779	1779	1779	1779	0
184	20240103	175300	2856332	1779	1779	1779	1779	0
185	20240103	175200	2856332	1779	1779	1779	1779	0
186	20240103	175100	2856332	1779	1779	1779	1779	0
187	20240103	175000	2856332	1779	1779	1779	1779	0
188	20240103	174900	2856332	1779	1779	1779	1779	0
189	20240103	174800	2856332	1779	1779	1779	1779	0
190	20240103	174700	2856332	1779	1779	1779	1779	0
191	20240103	174600	2856332	1779	1779	1779	1779	0
192	20240103	174500	2856332	1779	1779	1779	1779	0
193	20240103	174400	2856332	1779	1779	1779	1779	0
194	20240103	174300	2856332	1779	1779	1779	1779	0
195	20240103	174200	2856332	1779	1779	1779	1779	0
196	20240103	174100	2856332	1779	1779	1779	1779	0
197	20240103	174000	2856332	1779	1779	1779	1779	0
198	20240103	173900	2856332	1779	1779	1779	1779	0
199	20240103	173800	2856332	1779	1779	1779	1779	0
200	20240103	173700	2856332	1779	1779	1779	1779	0
201	20240103	173600	2856332	1779	1779	1779	1779	0
202	20240103	173500	2856332	1779	1779	1779	1779	0
203	20240103	173400	2856332	1779	1779	1779	1779	0
204	20240103	173300	2856332	1779	1779	1779	1779	0
205	20240103	173200	2856332	1779	1779	1779	1779	0
206	20240103	173100	2856332	1779	1779	1779	1779	0
207	20240103	173000	2856332	1779	1779	1779	1779	0
208	20240103	172900	2856332	1779	1779	1779	1779	0
209	20240103	172800	2856332	1779	1779	1779	1779	0
210	20240103	172700	2856332	1779	1779	1779	1779	0
211	20240103	172600	2856332	1779	1779	1779	1779	0
212	20240103	172500	2856332	1779	1779	1779	1779	1
213	20240103	172400	2856332	1779	1779	1779	1779	0
214	20240103	172300	2856332	1779	1779	1779	1779	0
215	20240103	172200	2856332	1779	1779	1779	1779	0
216	20240103	172100	2856332	1779	1779	1779	1779	0
217	20240103	172000	2856332	1779	1779	1779	1779	0
218	20240103	171900	2856332	1779	1779	1779	1779	0
219	20240103	171800	2856332	1779	1779	1779	1779	0
220	20240103	171700	2856332	1779	1779	1779	1779	0
221	20240103	171600	2856332	1779	1779	1779	1779	0
222	20240103	171500	2856332	1779	1779	1779	1779	0
223	20240103	171400	2856332	1779	1779	1779	1779	0
224	20240103	171300	2856332	1779	1779	1779	1779	0
225	20240103	171200	2856332	1779	1779	1779	1779	0
226	20240103	171100	2856332	1779	1779	1779	1779	0
227	20240103	171000	2856332	1779	1779	1779	1779	0
228	20240103	170900	2856332	1779	1779	1779	1779	0
229	20240103	170800	2856332	1779	1779	1779	1779	0
230	20240103	170700	2856332	1779	1779	1779	1779	0
231	20240103	170600	2856332	1779	1779	1779	1779	0
232	20240103	170500	2856332	1779	1779	1779	1779	0
233	20240103	170400	2856332	1779	1779	1779	1779	0
234	20240103	170300	2856332	1779	1779	1779	1779	0
235	20240103	170200	2856332	1779	1779	1779	1779	0
236	20240103	170100	2856332	1779	1779	1779	1779	0
237	20240103	170000	2856332	1779	1779	1779	1779	0
238	20240103	165900	2856332	1779	1779	1779	1779	0
239	20240103	165800	2856332	1779	1779	1779	1779	0
240	20240103	165700	2856332	1779	1779	1779	1779	0
241	20240103	165600	2856332	1779	1779	1779	1779	0
242	20240103	165500	2856332	1779	1779	1779	1779	1
243	20240103	165400	2856332	1779	1779	1779	1779	0
244	20240103	165300	2856332	1779	1779	1779	1779	0
245	20240103	165200	2856332	1779	1779	1779	1779	0
246	20240103	165100	2856332	1779	1779	1779	1779	0
247	20240103	165000	2856332	1779	1779	1779	1779	0
248	20240103	164900	2856332	1779	1779	1779	1779	0
249	20240103	164800	2856332	1779	1779	1779	1779	0
250	20240103	164700	2856332	1779	1779	1779	1779	0
251	20240103	164600	2856332	1779	1779	1779	1779	0
252	20240103	164500	2856332	1779	1779	1779	1779	0
253	20240103	164400	2856332	1779	1779	1779	1779	0
254	20240103	164300	2856332	1779	1779	1779	1779	0
255	20240103	164200	2856332	1779	1779	1779	1779	0
256	20240103	164100	2856332	1779	1779	1779	1779	0
257	20240103	164000	2856332	1779	1779	1779	1779	0
258	20240103	163900	2856332	1779	1779	1779	1779	0
259	20240103	163800	2856332	1779	1779	1779	1779	0
260	20240103	163700	2856332	1779	1779	1779	1779	0
261	20240103	163600	2856332	1779	1779	1779	1779	0
262	20240103	163500	2856332	1779	1779	1779	1779	0
263	20240103	163400	2856332	1779	1779	1779	1779	0
264	20240103	163300	2856332	1779	1779	1779	1779	0
265	20240103	163200	2856332	1779	1779	1779	1779	0
266	20240103	163100	2856332	1779	1779	1779	1779	0
267	20240103	163000	2856332	1779	1779	1779	1779	0
268	20240103	162900	2856332	1779	1779	1779	1779	0
269	20240103	162800	2856332	1779	1779	1779	1779	0
270	20240103	162700	2856332	1779	1779	1779	1779	0
271	20240103	162600	2856332	1779	1779	1779	1779	0
272	20240103	162500	2856332	1779	1779	1779	1779	1
273	20240103	162400	2856332	1779	1779	1779	1779	0
274	20240103	162300	2856332	1779	1779	1779	1779	0
275	20240103	162200	2856332	1779	1779	1779	1779	0
276	20240103	162100	2856332	1779	1779	1779	1779	0
277	20240103	162000	2856332	1779	1779	1779	1779	0
278	20240103	161900	2856332	1779	1779	1779	1779	0
279	20240103	161800	2856332	1779	1779	1779	1779	0
280	20240103	161700	2856332	1779	1779	1779	1779	0
281	20240103	161600	2856332	1779	1779	1779	1779	0
282	20240103	161500	2856332	1779	1779	1779	1779	0
283	20240103	161400	2856332	1779	1779	1779	1779	0
284	20240103	161300	2856332	1779	1779	1779	1779	0
285	20240103	161200	2856332	1779	1779	1779	1779	0
286	20240103	161100	2856332	1779	1779	1779	1779	0
287	20240103	161000	2856332	1779	1779	1779	1779	0
288	20240103	160900	2856332	1779	1779	1779	1779	0
289	20240103	160800	2856332	1779	1779	1779	1779	0
290	20240103	160700	2856332	1779	1779	1779	1779	0
291	20240103	160600	2856332	1779	1779	1779	1779	0
292	20240103	160500	2856332	1779	1779	1779	1779	0
293	20240103	160400	2856332	1779	1779	1779	1779	0
294	20240103	160300	2856332	1779	1779	1779	1779	0
295	20240103	160200	2856332	1779	1779	1779	1779	0
296	20240103	160100	2856332	1779	1779	1779	1779	0
297	20240103	160000	2856332	1779	1779	1779	1779	0
298	20240103	155900	2856332	1779	1779	1779	1779	0
299	20240103	155800	2856332	1779	1779	1779	1779	0
300	20240103	155700	2856332	1779	1779	1779	1779	0
301	20240103	155600	2856332	1779	1779	1779	1779	0
302	20240103	155500	2856332	1779	1779	1779	1779	1
303	20240103	155400	2856332	1779	1779	1779	1779	0
304	20240103	155300	2856332	1779	1779	1779	1779	0
305	20240103	155200	2856332	1779	1779	1779	1779	0
306	20240103	155100	2856332	1779	1779	1779	1779	0
307	20240103	155000	2856332	1779	1779	1779	1779	0
308	20240103	154900	2856332	1779	1779	1779	1779	0
309	20240103	154800	2856332	1779	1779	1779	1779	0
310	20240103	154700	2856332	1779	1779	1779	1779	0
311	20240103	154600	2856332	1779	1779	1779	1779	0
312	20240103	154500	2856332	1779	1779	1779	1779	0
313	20240103	154400	2856332	1779	1779	1779	1779	0
314	20240103	154300	2856332	1779	1779	1779	1779	0
315	20240103	154200	2856332	1779	1779	1779	1779	0
316	20240103	154100	2856332	1779	1779	1779	1779	0
317	20240103	154000	2856332	1779	1779	1779	1779	0
318	20240103	153900	2856332	1779	1779	1779	1779	0
319	20240103	153800	2856332	1779	1779	1779	1779	0
320	20240103	153700	2856332	1779	1779	1779	1779	0
321	20240103	153600	2856332	1779	1779	1779	1779	0
322	20240103	153500	2856332	1779	1779	1779	1779	0
323	20240103	153400	2856332	1779	1779	1779	1779	0
324	20240103	153300	2856332	1779	1779	1779	1779	0
325	20240103	153200	2856332	1779	1779	1779	1779	0
326	20240103	153100	2856332	1779	1779	1779	1779	0
327	20240103	153000	2856332	1779	1779	1779	1779	0
328	20240103	152900	2856332	1779	1779	1779	1779	0
329	20240103	152800	2856332	1779	1779	1779	1779	0
330	20240103	152700	2856332	1779	1779	1779	1779	0
331	20240103	152600	2856332	1779	1779	1779	1779	0
332	20240103	152500	2856332	1779	1779	1779	1779	0
333	20240103	152400	2856332	1779	1779	1779	1779	0
334	20240103	152300	2856332	1779	1779	1779	1779	0
335	20240103	152200	2856332	1779	1779	1779	1779	0
336	20240103	152100	2856332	1779	1779	1779	1779	0
337	20240103	152000	2856332	1779	1779	1779	1779	0
338	20240103	151900	2856332	1779	1779	1779	1779	0
339	20240103	151800	2856332	1779	1779	1779	1779	0
340	20240103	151700	2856332	1779	1779	1779	1779	0
341	20240103	151600	2856332	1779	1779	1779	1779	0
342	20240103	151500	2856332	1779	1779	1779	1779	0
343	20240103	151400	2856332	1779	1779	1779	1779	0
344	20240103	151300	2856332	1779	1779	1779	1779	0
345	20240103	151200	2856332	1779	1779	1779	1779	0
346	20240103	151100	2856332	1779	1779	1779	1779	0
347	20240103	151000	2856332	1779	1779	1779	1779	0
348	20240103	150900	2856332	1779	1779	1779	1779	0
349	20240103	150800	2856332	1779	1779	1779	1779	0
350	20240103	150700	2856332	1779	1779	1779	1779	0
351	20240103	150600	2856332	1779	1779	1779	1779	0
352	20240103	150500	2856332	1779	1779	1779	1779	0
353	20240103	150400	2856332	1779	1779	1779	1779	0
354	20240103	150300	2856332	1779	1779	1779	1779	0
355	20240103	150200	2856332	1779	1779	1779	1779	0
356	20240103	150100	2856332	1779	1779	1779	1779	0
357	20240103	150000	2856332	1779	1779	1779	1779	0
358	20240103	145900	2856332	1779	1779	1779	1779	0
359	20240103	145800	2856332	1779	1779	1779	1779	0
360	20240103	145700	2856332	1779	1779	1779	1779	0
361	20240103	145600	2856332	1779	1779	1779	1779	0
362	20240103	145500	2856332	1779	1779	1779	1779	0
363	20240103	145400	2856332	1779	1779	1779	1779	0
364	20240103	145300	2856332	1779	1779	1779	1779	0
365	20240103	145200	2856332	1779	1779	1779	1779	0
366	20240103	145100	2856332	1779	1779	1779	1779	0
367	20240103	145000	2856332	1779	1779	1779	1779	0
368	20240103	144900	2856332	1779	1779	1779	1779	0
369	20240103	144800	2856332	1779	1779	1779	1779	0
370	20240103	144700	2856332	1779	1779	1779	1779	0
371	20240103	144600	2856332	1779	1779	1779	1779	0
372	20240103	144500	2856332	1779	1779	1779	1779	0
373	20240103	144400	2856332	1779	1779	1779	1779	0
374	20240103	144300	2856332	1779	1779	1779	1779	0
375	20240103	144200	2856332	1779	1779	1779	1779	0
376	20240103	144100	2856332	1779	1779	1779	1779	0
377	20240103	144000	2856332	1779	1779	1779	1779	0
378	20240103	143900	2856332	1779	1779	1779	1779	0
379	20240103	143800	2856332	1779	1779	1779	1779	0
380	20240103	143700	2856332	1779	1779	1779	1779	0
381	20240103	143600	2856332	1779	1779	1779	1779	0
382	20240103	143500	2856332	1779	1779	1779	1779	0
383	20240103	143400	2856332	1779	1779	1779	1779	0
384	20240103	143300	2856332	1779	1779	1779	1779	0
385	20240103	143200	2856332	1779	1779	1779	1779	0
386	20240103	143100	2856332	1779	1779	1779	1779	0
387	20240103	143000	2856332	1779	1779	1779	1779	0
388	20240103	142900	2856332	1779	1779	1779	1779	0
389	20240103	142800	2856332	1779	1779	1779	1779	0
390	20240103	142700	2856332	1779	1779	1779	1779	0
391	20240103	142600	2856332	1779	1779	1779	1779	0
392	20240103	142500	2856332	1779	1779	1779	1779	0
393	20240103	142400	2856332	1779	1779	1779	1779	0
394	20240103	142300	2856332	1779	1779	1779	1779	0
395	20240103	142200	2856332	1779	1779	1779	1779	0
396	20240103	142100	2856332	1779	1779	1779	1779	0
397	20240103	142000	2856332	1779	1779	1779	1779	0
398	20240103	141900	2856332	1779	1779	1779	1779	0
399	20240103	141800	2856332	1779	1779	1779	1779	0
400	20240103	141700	2856332	1779	1779	1779	1779	0
401	20240103	141600	2856332	1779	1779	1779	1779	0
402	20240103	141500	2856332	1779	1779	1779	1779	0
403	20240103	141400	2856332	1779	1779	1779	1779	0
404	20240103	141300	2856332	1779	1779	1779	1779	0
405	20240103	141200	2856332	1779	1779	1779	1779	0
406	20240103	141100	2856332	1779	1779	1779	1779	0
407	20240103	141000	2856332	1779	1779	1779	1779	0
408	20240103	140900	2856332	1779	1779	1779	1779	0
409	20240103	140800	2856332	1779	1779	1779	1779	0
410	20240103	140700	2856332	1779	1779	1779	1779	0
411	20240103	140600	2856332	1779	1779	1779	1779	0
412	20240103	140500	2856332	1779	1779	1779	1779	0
413	20240103	140400	2856332	1779	1779	1779	1779	0
414	20240103	140300	2856332	1779	1779	1779	1779	0
415	20240103	140200	2856332	1779	1779	1779	1779	0
416	20240103	140100	2856332	1779	1779	1779	1779	0
417	20240103	140000	2856332	1779	1779	1779	1779	0
418	20240103	135900	2856332	1779	1779	1779	1779	0
419	20240103	135800	2856332	1779	1779	1779	1779	0
420	20240103	135700	2856332	1779	1779	1779	1779	0
421	20240103	135600	2856332	1779	1779	1779	1779	0
422	20240103	135500	2856332	1779	1779	1779	1779	0
423	20240103	135400	2856332	1779	1779	1779	1779	0
424	20240103	135300	2856332	1779	1779	1779	1779	0
425	20240103	135200	2856332	1779	1779	1779	1779	0
426	20240103	135100	2856332	1779	1779	1779	1779	0
427	20240103	135000	2856332	1779	1779	1779	1779	0
428	20240103	134900	2856332	1779	1779	1779	1779	0
429	20240103	134800	2856332	1779	1779	1779	1779	0
430	20240103	134700	2856332	1779	1779	1779	1779	0
431	20240103	134600	2856332	1779	1779	1779	1779	0
432	20240103	134500	2856332	1779	1779	1779	1779	0
433	20240103	134400	2856332	1779	1779	1779	1779	0
434	20240103	134300	2856332	1779	1779	1779	1779	0
435	20240103	134200	2856332	1779	1779	1779	1779	0
436	20240103	134100	2856332	1779	1779	1779	1779	0
437	20240103	134000	2856332	1779	1779	1779	1779	0
438	20240103	133900	2856332	1779	1779	1779	1779	0
439	20240103	133800	2856332	1779	1779	1779	1779	0
440	20240103	133700	2856332	1779	1779	1779	1779	0
441	20240103	133600	2856332	1779	1779	1779	1779	0
442	20240103	133500	2856332	1779	1779	1779	1779	0
443	20240103	133400	2856332	1779	1779	1779	1779	0
444	20240103	133300	2856332	1779	1779	1779	1779	0
445	20240103	133200	2856332	1779	1779	1779	1779	0
446	20240103	133100	2856332	1779	1779	1779	1779	0
447	20240103	133000	2856332	1779	1779	1779	1779	0
448	20240103	132900	2856332	1779	1779	1779	1779	0
449	20240103	132800	2856332	1779	1779	1779	1779	0
450	20240103	132700	2856332	1779	1779	1779	1779	0
451	20240103	132600	2856332	1779	1779	1779	1779	0
452	20240103	132500	2856332	1779	1779	1779	1779	0
453	20240103	132400	2856332	1779	1779	1779	1779	0
454	20240103	132300	2856332	1779	1779	1779	1779	0
455	20240103	132200	2856332	1779	1779	1779	1779	0
456	20240103	132100	2856332	1779	1779	1779	1779	0
457	20240103	132000	2856332	1779	1779	1779	1779	0
458	20240103	131900	2856332	1779	1779	1779	1779	0
459	20240103	131800	2856332	1779	1779	1779	1779	0
460	20240103	131700	2856332	1779	1779	1779	1779	0
461	20240103	131600	2856332	1779	1779	1779	1779	0
462	20240103	131500	2856332	1779	1779	1779	1779	0
463	20240103	131400	2856332	1779	1779	1779	1779	0
464	20240103	131300	2856332	1779	1779	1779	1779	0
465	20240103	131200	2856332	1779	1779	1779	1779	0
466	20240103	131100	2856332	1779	1779	1779	1779	0
467	20240103	131000	2856332	1779	1779	1779	1779	0
468	20240103	130900	2856332	1779	1779	1779	1779	0
469	20240103	130800	2856332	1779	1779	1779	1779	0
470	20240103	130700	2856332	1779	1779	1779	1779	0
471	20240103	130600	2856332	1779	1779	1779	1779	0
472	20240103	130500	2856332	1779	1779	1779	1779	0
473	20240103	130400	2856332	1779	1779	1779	1779	0
474	20240103	130300	2856332	1779	1779	1779	1779	0
475	20240103	130200	2856332	1779	1779	1779	1779	0
476	20240103	130100	2856332	1779	1779	1779	1779	0
477	20240103	130000	2856332	1779	1779	1779	1779	0
478	20240103	125900	2856332	1779	1779	1779	1779	0
479	20240103	125800	2856332	1779	1779	1779	1779	0
480	20240103	125700	2856332	1779	1779	1779	1779	0
481	20240103	125600	2856332	1779	1779	1779	1779	0
482	20240103	125500	2856332	1779	1779	1779	1779	0
483	20240103	125400	2856332	1779	1779	1779	1779	0
484	20240103	125300	2856332	1779	1779	1779	1779	0
485	20240103	125200	2856332	1779	1779	1779	1779	0
486	20240103	125100	2856332	1779	1779	1779	1779	0
487	20240103	125000	2856332	1779	1779	1779	1779	0
488	20240103	124900	2856332	1779	1779	1779	1779	0
489	20240103	124800	2856332	1779	1779	1779	1779	0
490	20240103	124700	2856332	1779	1779	1779	1779	0
491	20240103	124600	2856332	1779	1779	1779	1779	1
492	20240103	124500	2854553	1532	1532	1532	1532	0
493	20240103	124400	2854553	1532	1532	1532	1532	0
494	20240103	124300	2854553	1532	1532	1532	1532	0
495	20240103	124200	2854553	1532	1532	1532	1532	0
496	20240103	124100	2854553	1532	1532	1532	1532	0
497	20240103	124000	2854553	1532	1532	1532	1532	0
498	20240103	123900	2854553	1532	1532	1532	1532	0
499	20240103	123800	2854553	1532	1532	1532	1532	0
500	20240103	123700	2854553	1532	1532	1532	1532	0
501	20240103	123600	2854553	1532	1532	1532	1532	0
502	20240103	123500	2854553	1532	1532	1532	1532	400
503	20240103	123400	2241753	1532	1532	1532	1532	0
504	20240103	123300	2241753	1532	1532	1532	1532	0
505	20240103	123200	2241753	1532	1532	1532	1532	300
506	20240103	123100	1782153	1796	1796	1796	1796	0
507	20240103	123000	1782153	1796	1796	1796	1796	0
508	20240103	122900	1782153	1796	1796	1796	1796	0
509	20240103	122800	1782153	1796	1796	1796	1796	0
510	20240103	122700	1782153	1796	1796	1796	1796	0
511	20240103	122600	1782153	1796	1796	1796	1796	0
512	20240103	122500	1782153	1796	1796	1796	1796	0
513	20240103	122400	1782153	1796	1796	1796	1796	0
514	20240103	122300	1782153	1796	1796	1796	1796	0
515	20240103	122200	1782153	1796	1796	1796	1796	0
516	20240103	122100	1782153	1796	1796	1796	1796	0
517	20240103	122000	1782153	1796	1796	1796	1796	0
518	20240103	121900	1782153	1796	1796	1796	1796	0
519	20240103	121800	1782153	1796	1796	1796	1796	0
520	20240103	121700	1782153	1796	1796	1796	1796	0
521	20240103	121600	1782153	1796	1796	1796	1796	0
522	20240103	121500	1782153	1796	1796	1796	1796	0
523	20240103	121400	1782153	1796	1796	1796	1796	0
524	20240103	121300	1782153	1796	1796	1796	1796	0
525	20240103	121200	1782153	1796	1796	1796	1796	0
526	20240103	121100	1782153	1796	1796	1796	1796	0
527	20240103	121000	1782153	1796	1796	1796	1796	0
528	20240103	120900	1782153	1796	1796	1796	1796	0
529	20240103	120800	1782153	1796	1796	1796	1796	0
530	20240103	120700	1782153	1796	1796	1796	1796	0
531	20240103	120600	1782153	1796	1796	1796	1796	0
532	20240103	120500	1782153	1796	1796	1796	1796	0
533	20240103	120400	1782153	1796	1796	1796	1796	0
534	20240103	120300	1782153	1796	1796	1796	1796	0
535	20240103	120200	1782153	1796	1796	1796	1796	0
536	20240103	120100	1782153	1796	1796	1796	1796	0
537	20240103	120000	1782153	1796	1796	1796	1796	0
538	20240103	115900	1782153	1796	1796	1796	1796	0
539	20240103	115800	1782153	1796	1796	1796	1796	0
540	20240103	115700	1782153	1796	1796	1796	1796	0
541	20240103	115600	1782153	1796	1796	1796	1796	0
542	20240103	115500	1782153	1796	1796	1796	1796	0
543	20240103	115400	1782153	1796	1796	1796	1796	0
544	20240103	115300	1782153	1796	1796	1796	1796	0
545	20240103	115200	1782153	1796	1796	1796	1796	0
546	20240103	115100	1782153	1796	1796	1796	1796	0
547	20240103	115000	1782153	1796	1796	1796	1796	0
548	20240103	114900	1782153	1796	1796	1796	1796	0
549	20240103	114800	1782153	1796	1796	1796	1796	0
550	20240103	114700	1782153	1796	1796	1796	1796	0
551	20240103	114600	1782153	1796	1796	1796	1796	0
552	20240103	114500	1782153	1796	1796	1796	1796	0
553	20240103	114400	1782153	1796	1796	1796	1796	0
554	20240103	114300	1782153	1796	1796	1796	1796	0
555	20240103	114200	1782153	1796	1796	1796	1796	0
556	20240103	114100	1782153	1796	1796	1796	1796	0
557	20240103	114000	1782153	1796	1796	1796	1796	0
558	20240103	113900	1782153	1796	1796	1796	1796	0
559	20240103	113800	1782153	1796	1796	1796	1796	0
560	20240103	113700	1782153	1796	1796	1796	1796	0
561	20240103	113600	1782153	1796	1796	1796	1796	0
562	20240103	113500	1782153	1796	1796	1796	1796	0
563	20240103	113400	1782153	1796	1796	1796	1796	0
564	20240103	113300	1782153	1796	1796	1796	1796	0
565	20240103	113200	1782153	1796	1796	1796	1796	0
566	20240103	113100	1782153	1796	1796	1796	1796	0
567	20240103	113000	1782153	1796	1796	1796	1796	0
568	20240103	112900	1782153	1796	1796	1796	1796	0
569	20240103	112800	1782153	1796	1796	1796	1796	0
570	20240103	112700	1782153	1796	1796	1796	1796	0
571	20240103	112600	1782153	1796	1796	1796	1796	0
572	20240103	112500	1782153	1796	1796	1796	1796	0
573	20240103	112400	1782153	1796	1796	1796	1796	0
574	20240103	112300	1782153	1796	1796	1796	1796	0
575	20240103	112200	1782153	1796	1796	1796	1796	0
576	20240103	112100	1782153	1796	1796	1796	1796	0
577	20240103	112000	1782153	1796	1796	1796	1796	0
578	20240103	111900	1782153	1796	1796	1796	1796	0
579	20240103	111800	1782153	1796	1796	1796	1796	0
580	20240103	111700	1782153	1796	1796	1796	1796	0
581	20240103	111600	1782153	1796	1796	1796	1796	0
582	20240103	111500	1782153	1796	1796	1796	1796	0
583	20240103	111400	1782153	1796	1796	1796	1796	0
584	20240103	111300	1782153	1796	1796	1796	1796	0
585	20240103	111200	1782153	1796	1796	1796	1796	0
586	20240103	111100	1782153	1796	1796	1796	1796	0
587	20240103	111000	1782153	1796	1796	1796	1796	0
588	20240103	110900	1782153	1796	1796	1796	1796	0
589	20240103	110800	1782153	1796	1796	1796	1796	0
590	20240103	110700	1782153	1796	1796	1796	1796	0
591	20240103	110600	1782153	1796	1796	1796	1796	0
592	20240103	110500	1782153	1796	1796	1796	1796	0
593	20240103	110400	1782153	1796	1796	1796	1796	0
594	20240103	110300	1782153	1796	1796	1796	1796	0
595	20240103	110200	1782153	1796	1796	1796	1796	0
596	20240103	110100	1782153	1796	1796	1796	1796	0
597	20240103	110000	1782153	1796	1796	1796	1796	0
598	20240103	105900	1782153	1796	1796	1796	1796	0
599	20240103	105800	1782153	1796	1796	1796	1796	0
600	20240103	105700	1782153	1796	1796	1796	1796	0
601	20240103	105600	1782153	1796	1796	1796	1796	0
602	20240103	105500	1782153	1796	1796	1796	1796	0
603	20240103	105400	1782153	1796	1796	1796	1796	0
604	20240103	105300	1782153	1796	1796	1796	1796	0
605	20240103	105200	1782153	1796	1796	1796	1796	0
606	20240103	105100	1782153	1796	1796	1796	1796	0
607	20240103	105000	1782153	1796	1796	1796	1796	0
608	20240103	104900	1782153	1796	1796	1796	1796	0
609	20240103	104800	1782153	1796	1796	1796	1796	0
610	20240103	104700	1782153	1796	1796	1796	1796	0
611	20240103	104600	1782153	1796	1796	1796	1796	0
612	20240103	104500	1782153	1796	1796	1796	1796	0
613	20240103	104400	1782153	1796	1796	1796	1796	0
614	20240103	104300	1782153	1796	1796	1796	1796	0
615	20240103	104200	1782153	1796	1796	1796	1796	0
616	20240103	104100	1782153	1796	1796	1796	1796	0
617	20240103	104000	1782153	1796	1796	1796	1796	0
618	20240103	103900	1782153	1796	1796	1796	1796	0
619	20240103	103800	1782153	1796	1796	1796	1796	0
620	20240103	103700	1782153	1796	1796	1796	1796	0
621	20240103	103600	1782153	1796	1796	1796	1796	0
622	20240103	103500	1782153	1796	1796	1796	1796	0
623	20240103	103400	1782153	1796	1796	1796	1796	0
624	20240103	103300	1782153	1796	1796	1796	1796	0
625	20240103	103200	1782153	1796	1796	1796	1796	0
626	20240103	103100	1782153	1796	1796	1796	1796	0
627	20240103	103000	1782153	1796	1796	1796	1796	0
628	20240103	102900	1782153	1796	1796	1796	1796	0
629	20240103	102800	1782153	1796	1796	1796	1796	0
630	20240103	102700	1782153	1796	1796	1796	1796	0
631	20240103	102600	1782153	1796	1796	1796	1796	0
632	20240103	102500	1782153	1796	1796	1796	1796	0
633	20240103	102400	1782153	1796	1796	1796	1796	0
634	20240103	102300	1782153	1796	1796	1796	1796	0
635	20240103	102200	1782153	1796	1796	1796	1796	0
636	20240103	102100	1782153	1796	1796	1796	1796	0
637	20240103	102000	1782153	1796	1796	1796	1796	0
638	20240103	101900	1782153	1796	1796	1796	1796	0
639	20240103	101800	1782153	1796	1796	1796	1796	0
640	20240103	101700	1782153	1796	1796	1796	1796	0
641	20240103	101600	1782153	1796	1796	1796	1796	1
642	20240103	101500	1780357	1530	1530	1530	1530	0
643	20240103	101400	1780357	1530	1530	1530	1530	0
644	20240103	101300	1780357	1530	1530	1530	1530	0
645	20240103	101200	1780357	1530	1530	1530	1530	0
646	20240103	101100	1780357	1530	1530	1530	1530	0
647	20240103	101000	1780357	1530	1530	1530	1530	460
648	20240103	100900	1076557	1798	1798	1798	1798	0
649	20240103	100800	1076557	1798	1798	1798	1798	0
650	20240103	100700	1076557	1798	1798	1798	1798	1
651	20240103	100600	1074759	1530	1530	1530	1530	0
652	20240103	100500	1074759	1530	1530	1530	1530	0
653	20240103	100400	1074759	1530	1530	1530	1530	0
654	20240103	100300	1074759	1530	1530	1530	1530	430
655	20240103	100200	416859	1799	1799	1799	1799	1
656	20240103	100100	415060	1530	1530	1530	1530	0
657	20240103	100000	415060	1530	1530	1530	1530	0
658	20240103	095900	415060	1530	1530	1530	1530	0
659	20240103	095800	415060	1530	1530	1530	1530	0
660	20240103	095700	415060	1530	1531	1531	1530	270
661	20240103	095600	1900	1900	1900	1900	1900	0
662	20240103	095500	1900	1900	1900	1900	1900	0
663	20240103	095400	1900	1900	1900	1900	1900	0
664	20240103	095300	1900	1900	1900	1900	1900	0
665	20240103	095200	1900	1900	1900	1900	1900	0
666	20240103	095100	1900	1900	1900	1900	1900	0
667	20240103	095000	1900	1900	1900	1900	1900	0
668	20240103	094900	1900	1900	1900	1900	1900	0
669	20240103	094800	1900	1900	1900	1900	1900	0
670	20240103	094700	1900	1900	1900	1900	1900	0
671	20240103	094600	1900	1900	1900	1900	1900	0
672	20240103	094500	1900	1900	1900	1900	1900	0
673	20240103	094400	1900	1900	1900	1900	1900	0
674	20240103	094300	1900	1900	1900	1900	1900	0
675	20240103	094200	1900	1900	1900	1900	1900	0
676	20240103	094100	1900	1900	1900	1900	1900	0
677	20240103	094000	1900	1900	1900	1900	1900	0
678	20240103	093900	1900	1900	1900	1900	1900	0
679	20240103	093800	1900	1900	1900	1900	1900	0
680	20240103	093700	1900	1900	1900	1900	1900	0
681	20240103	093600	1900	1900	1900	1900	1900	0
682	20240103	093500	1900	1900	1900	1900	1900	0
683	20240103	093400	1900	1900	1900	1900	1900	0
684	20240103	093300	1900	1900	1900	1900	1900	0
685	20240103	093200	1900	1900	1900	1900	1900	0
686	20240103	093100	1900	1900	1900	1900	1900	0
687	20240103	093000	1900	1900	1900	1900	1900	0
688	20240103	092900	1900	1900	1900	1900	1900	0
689	20240103	092800	1900	1900	1900	1900	1900	0
690	20240103	092700	1900	1900	1900	1900	1900	0
691	20240103	092600	1900	1900	1900	1900	1900	0
692	20240103	092500	1900	1900	1900	1900	1900	0
693	20240103	092400	1900	1900	1900	1900	1900	0
694	20240103	092300	1900	1900	1900	1900	1900	0
695	20240103	092200	1900	1900	1900	1900	1900	0
696	20240103	092100	1900	1900	1900	1900	1900	0
697	20240103	092000	1900	1900	1900	1900	1900	0
698	20240103	091900	1900	1900	1900	1900	1900	0
699	20240103	091800	1900	1900	1900	1900	1900	0
700	20240103	091700	1900	1900	1900	1900	1900	0
701	20240103	091600	1900	1900	1900	1900	1900	0
702	20240103	091500	1900	1900	1900	1900	1900	0
703	20240103	091400	1900	1900	1900	1900	1900	0
704	20240103	091300	1900	1900	1900	1900	1900	0
705	20240103	091200	1900	1900	1900	1900	1900	0
706	20240103	091100	1900	1900	1900	1900	1900	0
707	20240103	091000	1900	1900	1900	1900	1900	0
708	20240103	090900	1900	1900	1900	1900	1900	0
709	20240103	090800	1900	1900	1900	1900	1900	0
710	20240103	090700	1900	1900	1900	1900	1900	0
711	20240103	090600	1900	1900	1900	1900	1900	0
712	20240103	090500	1900	1900	1900	1900	1900	0
713	20240103	090400	1900	1900	1900	1900	1900	0
714	20240103	090300	1900	1900	1900	1900	1900	1
715	20240103	090200	0	1788	1788	1788	1788	0
716	20240103	090100	0	1788	1788	1788	1788	0
717	20240103	090000	0	1788	1788	1788	1788	0