KissMeData/176750/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	203200	11696620	5640	5640	5640	5640	100
3	20240111	203100	11696620	5640	5640	5640	5640	0
4	20240111	203000	11696620	5640	5640	5640	5640	0
5	20240111	202900	11696620	5640	5640	5640	5640	0
6	20240111	202800	11696620	5640	5640	5640	5640	0
7	20240111	202700	11696620	5640	5640	5640	5640	0
8	20240111	202600	11696620	5640	5640	5640	5640	0
9	20240111	202500	11696620	5640	5640	5640	5640	0
10	20240111	202400	11696620	5640	5640	5640	5640	0
11	20240111	202300	11696620	5640	5640	5640	5640	0
12	20240111	202200	11696620	5640	5640	5640	5640	0
13	20240111	202100	11696620	5640	5640	5640	5640	0
14	20240111	202000	11696620	5640	5640	5640	5640	0
15	20240111	201900	11696620	5640	5640	5640	5640	0
16	20240111	201800	11696620	5640	5640	5640	5640	0
17	20240111	201700	11696620	5640	5640	5640	5640	0
18	20240111	201600	11696620	5640	5640	5640	5640	0
19	20240111	201500	11696620	5640	5640	5640	5640	0
20	20240111	201400	11696620	5640	5640	5640	5640	0
21	20240111	201300	11696620	5640	5640	5640	5640	0
22	20240111	201200	11696620	5640	5640	5640	5640	0
23	20240111	201100	11696620	5640	5640	5640	5640	0
24	20240111	201000	11696620	5640	5640	5640	5640	0
25	20240111	200900	11696620	5640	5640	5640	5640	0
26	20240111	200800	11696620	5640	5640	5640	5640	0
27	20240111	200700	11696620	5640	5640	5640	5640	0
28	20240111	200600	11696620	5640	5640	5640	5640	0
29	20240111	200500	11696620	5640	5640	5640	5640	0
30	20240111	200400	11696620	5640	5640	5640	5640	0
31	20240111	200300	11696620	5640	5640	5640	5640	0
32	20240111	200200	11696620	5640	5640	5640	5640	100
33	20240111	200100	11696620	5640	5640	5640	5640	0
34	20240111	200000	11696620	5640	5640	5640	5640	0
35	20240111	195900	11696620	5640	5640	5640	5640	0
36	20240111	195800	11696620	5640	5640	5640	5640	0
37	20240111	195700	11696620	5640	5640	5640	5640	0
38	20240111	195600	11696620	5640	5640	5640	5640	0
39	20240111	195500	11696620	5640	5640	5640	5640	0
40	20240111	195400	11696620	5640	5640	5640	5640	0
41	20240111	195300	11696620	5640	5640	5640	5640	0
42	20240111	195200	11696620	5640	5640	5640	5640	0
43	20240111	195100	11696620	5640	5640	5640	5640	0
44	20240111	195000	11696620	5640	5640	5640	5640	0
45	20240111	194900	11696620	5640	5640	5640	5640	0
46	20240111	194800	11696620	5640	5640	5640	5640	0
47	20240111	194700	11696620	5640	5640	5640	5640	0
48	20240111	194600	11696620	5640	5640	5640	5640	0
49	20240111	194500	11696620	5640	5640	5640	5640	0
50	20240111	194400	11696620	5640	5640	5640	5640	0
51	20240111	194300	11696620	5640	5640	5640	5640	0
52	20240111	194200	11696620	5640	5640	5640	5640	0
53	20240111	194100	11696620	5640	5640	5640	5640	0
54	20240111	194000	11696620	5640	5640	5640	5640	0
55	20240111	193900	11696620	5640	5640	5640	5640	0
56	20240111	193800	11696620	5640	5640	5640	5640	0
57	20240111	193700	11696620	5640	5640	5640	5640	0
58	20240111	193600	11696620	5640	5640	5640	5640	0
59	20240111	193500	11696620	5640	5640	5640	5640	0
60	20240111	193400	11696620	5640	5640	5640	5640	0
61	20240111	193300	11696620	5640	5640	5640	5640	0
62	20240111	193200	11696620	5640	5640	5640	5640	100
63	20240111	193100	11696620	5640	5640	5640	5640	0
64	20240111	193000	11696620	5640	5640	5640	5640	0
65	20240111	192900	11696620	5640	5640	5640	5640	0
66	20240111	192800	11696620	5640	5640	5640	5640	0
67	20240111	192700	11696620	5640	5640	5640	5640	0
68	20240111	192600	11696620	5640	5640	5640	5640	0
69	20240111	192500	11696620	5640	5640	5640	5640	0
70	20240111	192400	11696620	5640	5640	5640	5640	0
71	20240111	192300	11696620	5640	5640	5640	5640	0
72	20240111	192200	11696620	5640	5640	5640	5640	0
73	20240111	192100	11696620	5640	5640	5640	5640	0
74	20240111	192000	11696620	5640	5640	5640	5640	0
75	20240111	191900	11696620	5640	5640	5640	5640	0
76	20240111	191800	11696620	5640	5640	5640	5640	0
77	20240111	191700	11696620	5640	5640	5640	5640	0
78	20240111	191600	11696620	5640	5640	5640	5640	0
79	20240111	191500	11696620	5640	5640	5640	5640	0
80	20240111	191400	11696620	5640	5640	5640	5640	0
81	20240111	191300	11696620	5640	5640	5640	5640	0
82	20240111	191200	11696620	5640	5640	5640	5640	0
83	20240111	191100	11696620	5640	5640	5640	5640	0
84	20240111	191000	11696620	5640	5640	5640	5640	0
85	20240111	190900	11696620	5640	5640	5640	5640	0
86	20240111	190800	11696620	5640	5640	5640	5640	0
87	20240111	190700	11696620	5640	5640	5640	5640	0
88	20240111	190600	11696620	5640	5640	5640	5640	0
89	20240111	190500	11696620	5640	5640	5640	5640	0
90	20240111	190400	11696620	5640	5640	5640	5640	0
91	20240111	190300	11696620	5640	5640	5640	5640	0
92	20240111	190200	11696620	5640	5640	5640	5640	100
93	20240111	190100	11696620	5640	5640	5640	5640	0
94	20240111	190000	11696620	5640	5640	5640	5640	0
95	20240111	185900	11696620	5640	5640	5640	5640	0
96	20240111	185800	11696620	5640	5640	5640	5640	0
97	20240111	185700	11696620	5640	5640	5640	5640	0
98	20240111	185600	11696620	5640	5640	5640	5640	0
99	20240111	185500	11696620	5640	5640	5640	5640	0
100	20240111	185400	11696620	5640	5640	5640	5640	0
101	20240111	185300	11696620	5640	5640	5640	5640	0
102	20240111	185200	11696620	5640	5640	5640	5640	0
103	20240111	185100	11696620	5640	5640	5640	5640	0
104	20240111	185000	11696620	5640	5640	5640	5640	0
105	20240111	184900	11696620	5640	5640	5640	5640	0
106	20240111	184800	11696620	5640	5640	5640	5640	0
107	20240111	184700	11696620	5640	5640	5640	5640	0
108	20240111	184600	11696620	5640	5640	5640	5640	0
109	20240111	184500	11696620	5640	5640	5640	5640	0
110	20240111	184400	11696620	5640	5640	5640	5640	0
111	20240111	184300	11696620	5640	5640	5640	5640	0
112	20240111	184200	11696620	5640	5640	5640	5640	0
113	20240111	184100	11696620	5640	5640	5640	5640	0
114	20240111	184000	11696620	5640	5640	5640	5640	0
115	20240111	183900	11696620	5640	5640	5640	5640	0
116	20240111	183800	11696620	5640	5640	5640	5640	0
117	20240111	183700	11696620	5640	5640	5640	5640	0
118	20240111	183600	11696620	5640	5640	5640	5640	0
119	20240111	183500	11696620	5640	5640	5640	5640	0
120	20240111	183400	11696620	5640	5640	5640	5640	0
121	20240111	183300	11696620	5640	5640	5640	5640	0
122	20240111	183200	11696620	5640	5640	5640	5640	100
123	20240111	183100	11696620	5640	5640	5640	5640	0
124	20240111	183000	11696620	5640	5640	5640	5640	0
125	20240111	182900	11696620	5640	5640	5640	5640	0
126	20240111	182800	11696620	5640	5640	5640	5640	0
127	20240111	182700	11696620	5640	5640	5640	5640	0
128	20240111	182600	11696620	5640	5640	5640	5640	0
129	20240111	182500	11696620	5640	5640	5640	5640	0
130	20240111	182400	11696620	5640	5640	5640	5640	0
131	20240111	182300	11696620	5640	5640	5640	5640	0
132	20240111	182200	11696620	5640	5640	5640	5640	0
133	20240111	182100	11696620	5640	5640	5640	5640	0
134	20240111	182000	11696620	5640	5640	5640	5640	0
135	20240111	181900	11696620	5640	5640	5640	5640	0
136	20240111	181800	11696620	5640	5640	5640	5640	0
137	20240111	181700	11696620	5640	5640	5640	5640	0
138	20240111	181600	11696620	5640	5640	5640	5640	0
139	20240111	181500	11696620	5640	5640	5640	5640	0
140	20240111	181400	11696620	5640	5640	5640	5640	0
141	20240111	181300	11696620	5640	5640	5640	5640	0
142	20240111	181200	11696620	5640	5640	5640	5640	0
143	20240111	181100	11696620	5640	5640	5640	5640	0
144	20240111	181000	11696620	5640	5640	5640	5640	0
145	20240111	180900	11696620	5640	5640	5640	5640	0
146	20240111	180800	11696620	5640	5640	5640	5640	0
147	20240111	180700	11696620	5640	5640	5640	5640	0
148	20240111	180600	11696620	5640	5640	5640	5640	0
149	20240111	180500	11696620	5640	5640	5640	5640	0
150	20240111	180400	11696620	5640	5640	5640	5640	0
151	20240111	180300	11696620	5640	5640	5640	5640	0
152	20240111	180200	11696620	5640	5640	5640	5640	100
153	20240111	180100	11696620	5640	5640	5640	5640	0
154	20240111	180000	11696620	5640	5640	5640	5640	0
155	20240111	175900	11696620	5640	5640	5640	5640	0
156	20240111	175800	11696620	5640	5640	5640	5640	0
157	20240111	175700	11696620	5640	5640	5640	5640	0
158	20240111	175600	11696620	5640	5640	5640	5640	0
159	20240111	175500	11696620	5640	5640	5640	5640	0
160	20240111	175400	11696620	5640	5640	5640	5640	0
161	20240111	175300	11696620	5640	5640	5640	5640	0
162	20240111	175200	11696620	5640	5640	5640	5640	0
163	20240111	175100	11696620	5640	5640	5640	5640	0
164	20240111	175000	11696620	5640	5640	5640	5640	0
165	20240111	174900	11696620	5640	5640	5640	5640	0
166	20240111	174800	11696620	5640	5640	5640	5640	0
167	20240111	174700	11696620	5640	5640	5640	5640	0
168	20240111	174600	11696620	5640	5640	5640	5640	0
169	20240111	174500	11696620	5640	5640	5640	5640	0
170	20240111	174400	11696620	5640	5640	5640	5640	0
171	20240111	174300	11696620	5640	5640	5640	5640	0
172	20240111	174200	11696620	5640	5640	5640	5640	0
173	20240111	174100	11696620	5640	5640	5640	5640	0
174	20240111	174000	11696620	5640	5640	5640	5640	0
175	20240111	173900	11696620	5640	5640	5640	5640	0
176	20240111	173800	11696620	5640	5640	5640	5640	0
177	20240111	173700	11696620	5640	5640	5640	5640	0
178	20240111	173600	11696620	5640	5640	5640	5640	0
179	20240111	173500	11696620	5640	5640	5640	5640	0
180	20240111	173400	11696620	5640	5640	5640	5640	0
181	20240111	173300	11696620	5640	5640	5640	5640	0
182	20240111	173200	11696620	5640	5640	5640	5640	100
183	20240111	173100	11696620	5640	5640	5640	5640	0
184	20240111	173000	11696620	5640	5640	5640	5640	0
185	20240111	172900	11696620	5640	5640	5640	5640	0
186	20240111	172800	11696620	5640	5640	5640	5640	0
187	20240111	172700	11696620	5640	5640	5640	5640	0
188	20240111	172600	11696620	5640	5640	5640	5640	0
189	20240111	172500	11696620	5640	5640	5640	5640	0
190	20240111	172400	11696620	5640	5640	5640	5640	0
191	20240111	172300	11696620	5640	5640	5640	5640	0
192	20240111	172200	11696620	5640	5640	5640	5640	0
193	20240111	172100	11696620	5640	5640	5640	5640	0
194	20240111	172000	11696620	5640	5640	5640	5640	0
195	20240111	171900	11696620	5640	5640	5640	5640	0
196	20240111	171800	11696620	5640	5640	5640	5640	0
197	20240111	171700	11696620	5640	5640	5640	5640	0
198	20240111	171600	11696620	5640	5640	5640	5640	0
199	20240111	171500	11696620	5640	5640	5640	5640	0
200	20240111	171400	11696620	5640	5640	5640	5640	0
201	20240111	171300	11696620	5640	5640	5640	5640	0
202	20240111	171200	11696620	5640	5640	5640	5640	0
203	20240111	171100	11696620	5640	5640	5640	5640	0
204	20240111	171000	11696620	5640	5640	5640	5640	0
205	20240111	170900	11696620	5640	5640	5640	5640	0
206	20240111	170800	11696620	5640	5640	5640	5640	0
207	20240111	170700	11696620	5640	5640	5640	5640	0
208	20240111	170600	11696620	5640	5640	5640	5640	0
209	20240111	170500	11696620	5640	5640	5640	5640	0
210	20240111	170400	11696620	5640	5640	5640	5640	0
211	20240111	170300	11696620	5640	5640	5640	5640	0
212	20240111	170200	11696620	5640	5640	5640	5640	100
213	20240111	170100	11696620	5640	5640	5640	5640	0
214	20240111	170000	11696620	5640	5640	5640	5640	0
215	20240111	165900	11696620	5640	5640	5640	5640	0
216	20240111	165800	11696620	5640	5640	5640	5640	0
217	20240111	165700	11696620	5640	5640	5640	5640	0
218	20240111	165600	11696620	5640	5640	5640	5640	0
219	20240111	165500	11696620	5640	5640	5640	5640	0
220	20240111	165400	11696620	5640	5640	5640	5640	0
221	20240111	165300	11696620	5640	5640	5640	5640	0
222	20240111	165200	11696620	5640	5640	5640	5640	0
223	20240111	165100	11696620	5640	5640	5640	5640	0
224	20240111	165000	11696620	5640	5640	5640	5640	0
225	20240111	164900	11696620	5640	5640	5640	5640	0
226	20240111	164800	11696620	5640	5640	5640	5640	0
227	20240111	164700	11696620	5640	5640	5640	5640	0
228	20240111	164600	11696620	5640	5640	5640	5640	0
229	20240111	164500	11696620	5640	5640	5640	5640	0
230	20240111	164400	11696620	5640	5640	5640	5640	0
231	20240111	164300	11696620	5640	5640	5640	5640	0
232	20240111	164200	11696620	5640	5640	5640	5640	0
233	20240111	164100	11696620	5640	5640	5640	5640	0
234	20240111	164000	11696620	5640	5640	5640	5640	0
235	20240111	163900	11696620	5640	5640	5640	5640	0
236	20240111	163800	11696620	5640	5640	5640	5640	0
237	20240111	163700	11696620	5640	5640	5640	5640	0
238	20240111	163600	11696620	5640	5640	5640	5640	0
239	20240111	163500	11696620	5640	5640	5640	5640	0
240	20240111	163400	11696620	5640	5640	5640	5640	0
241	20240111	163300	11696620	5640	5640	5640	5640	0
242	20240111	163200	11696620	5640	5640	5640	5640	100
243	20240111	163100	11696620	5640	5640	5640	5640	0
244	20240111	163000	11696620	5640	5640	5640	5640	0
245	20240111	162900	11696620	5640	5640	5640	5640	0
246	20240111	162800	11696620	5640	5640	5640	5640	0
247	20240111	162700	11696620	5640	5640	5640	5640	0
248	20240111	162600	11696620	5640	5640	5640	5640	0
249	20240111	162500	11696620	5640	5640	5640	5640	0
250	20240111	162400	11696620	5640	5640	5640	5640	0
251	20240111	162300	11696620	5640	5640	5640	5640	0
252	20240111	162200	11696620	5640	5640	5640	5640	0
253	20240111	162100	11696620	5640	5640	5640	5640	0
254	20240111	162000	11696620	5640	5640	5640	5640	0
255	20240111	161900	11696620	5640	5640	5640	5640	0
256	20240111	161800	11696620	5640	5640	5640	5640	0
257	20240111	161700	11696620	5640	5640	5640	5640	0
258	20240111	161600	11696620	5640	5640	5640	5640	0
259	20240111	161500	11696620	5640	5640	5640	5640	0
260	20240111	161400	11696620	5640	5640	5640	5640	0
261	20240111	161300	11696620	5640	5640	5640	5640	0
262	20240111	161200	11696620	5640	5640	5640	5640	0
263	20240111	161100	11696620	5640	5640	5640	5640	0
264	20240111	161000	11696620	5640	5640	5640	5640	0
265	20240111	160900	11696620	5640	5640	5640	5640	0
266	20240111	160800	11696620	5640	5640	5640	5640	0
267	20240111	160700	11696620	5640	5640	5640	5640	0
268	20240111	160600	11696620	5640	5640	5640	5640	0
269	20240111	160500	11696620	5640	5640	5640	5640	0
270	20240111	160400	11696620	5640	5640	5640	5640	0
271	20240111	160300	11696620	5640	5640	5640	5640	0
272	20240111	160200	11696620	5640	5640	5640	5640	100
273	20240111	160100	11696620	5640	5640	5640	5640	0
274	20240111	160000	11696620	5640	5640	5640	5640	0
275	20240111	155900	11696620	5640	5640	5640	5640	0
276	20240111	155800	11696620	5640	5640	5640	5640	0
277	20240111	155700	11696620	5640	5640	5640	5640	0
278	20240111	155600	11696620	5640	5640	5640	5640	0
279	20240111	155500	11696620	5640	5640	5640	5640	0
280	20240111	155400	11696620	5640	5640	5640	5640	0
281	20240111	155300	11696620	5640	5640	5640	5640	0
282	20240111	155200	11696620	5640	5640	5640	5640	0
283	20240111	155100	11696620	5640	5640	5640	5640	0
284	20240111	155000	11696620	5640	5640	5640	5640	0
285	20240111	154900	11696620	5640	5640	5640	5640	0
286	20240111	154800	11696620	5640	5640	5640	5640	0
287	20240111	154700	11696620	5640	5640	5640	5640	0
288	20240111	154600	11696620	5640	5640	5640	5640	0
289	20240111	154500	11696620	5640	5640	5640	5640	0
290	20240111	154400	11696620	5640	5640	5640	5640	0
291	20240111	154300	11696620	5640	5640	5640	5640	0
292	20240111	154200	11696620	5640	5640	5640	5640	0
293	20240111	154100	11696620	5640	5640	5640	5640	0
294	20240111	154000	11696620	5640	5640	5640	5640	0
295	20240111	153900	11696620	5640	5640	5640	5640	0
296	20240111	153800	11696620	5640	5640	5640	5640	0
297	20240111	153700	11696620	5640	5640	5640	5640	0
298	20240111	153600	11696620	5640	5640	5640	5640	0
299	20240111	153500	11696620	5640	5640	5640	5640	0
300	20240111	153400	11696620	5640	5640	5640	5640	0
301	20240111	153300	11696620	5640	5640	5640	5640	0
302	20240111	153200	11696620	5640	5640	5640	5640	100
303	20240111	153100	11696620	5640	5640	5640	5640	0
304	20240111	153000	11696620	5640	5640	5640	5640	0
305	20240111	152900	11696620	5640	5640	5640	5640	0
306	20240111	152800	11696620	5640	5640	5640	5640	0
307	20240111	152700	11696620	5640	5640	5640	5640	0
308	20240111	152600	11696620	5640	5640	5640	5640	0
309	20240111	152500	11696620	5640	5640	5640	5640	0
310	20240111	152400	11696620	5640	5640	5640	5640	0
311	20240111	152300	11696620	5640	5640	5640	5640	0
312	20240111	152200	11696620	5640	5640	5640	5640	0
313	20240111	152100	11696620	5640	5640	5640	5640	0
314	20240111	152000	11696620	5640	5640	5640	5640	0
315	20240111	151900	11696620	5640	5640	5640	5640	0
316	20240111	151800	11696620	5640	5640	5640	5640	0
317	20240111	151700	11696620	5640	5640	5640	5640	0
318	20240111	151600	11696620	5640	5640	5640	5640	0
319	20240111	151500	11696620	5640	5640	5640	5640	0
320	20240111	151400	11696620	5640	5640	5640	5640	0
321	20240111	151300	11696620	5640	5640	5640	5640	0
322	20240111	151200	11696620	5640	5640	5640	5640	0
323	20240111	151100	11696620	5640	5640	5640	5640	0
324	20240111	151000	11696620	5640	5640	5640	5640	0
325	20240111	150900	11696620	5640	5640	5640	5640	0
326	20240111	150800	11696620	5640	5640	5640	5640	0
327	20240111	150700	11696620	5640	5640	5640	5640	0
328	20240111	150600	11696620	5640	5640	5640	5640	0
329	20240111	150500	11696620	5640	5640	5640	5640	0
330	20240111	150400	11696620	5640	5640	5640	5640	0
331	20240111	150300	11696620	5640	5640	5640	5640	0
332	20240111	150200	11696620	5640	5640	5640	5640	0
333	20240111	150100	11696620	5640	5640	5640	5640	0
334	20240111	150000	11696620	5640	5640	5640	5640	0
335	20240111	145900	11696620	5640	5640	5640	5640	0
336	20240111	145800	11696620	5640	5640	5640	5640	0
337	20240111	145700	11696620	5640	5640	5640	5640	0
338	20240111	145600	11696620	5640	5640	5640	5640	0
339	20240111	145500	11696620	5640	5640	5640	5640	0
340	20240111	145400	11696620	5640	5640	5640	5640	0
341	20240111	145300	11696620	5640	5640	5640	5640	0
342	20240111	145200	11696620	5640	5640	5640	5640	0
343	20240111	145100	11696620	5640	5640	5640	5640	0
344	20240111	145000	11696620	5640	5640	5640	5640	0
345	20240111	144900	11696620	5640	5640	5640	5640	0
346	20240111	144800	11696620	5640	5640	5640	5640	0
347	20240111	144700	11696620	5640	5640	5640	5640	0
348	20240111	144600	11696620	5640	5640	5640	5640	0
349	20240111	144500	11696620	5640	5640	5640	5640	0
350	20240111	144400	11696620	5640	5640	5640	5640	0
351	20240111	144300	11696620	5640	5640	5640	5640	0
352	20240111	144200	11696620	5640	5640	5640	5640	0
353	20240111	144100	11696620	5640	5640	5640	5640	0
354	20240111	144000	11696620	5640	5640	5640	5640	0
355	20240111	143900	11696620	5640	5640	5640	5640	0
356	20240111	143800	11696620	5640	5640	5640	5640	0
357	20240111	143700	11696620	5640	5640	5640	5640	0
358	20240111	143600	11696620	5640	5640	5640	5640	0
359	20240111	143500	11696620	5640	5640	5640	5640	0
360	20240111	143400	11696620	5640	5640	5640	5640	0
361	20240111	143300	11696620	5640	5640	5640	5640	0
362	20240111	143200	11696620	5640	5640	5640	5640	0
363	20240111	143100	11696620	5640	5640	5640	5640	0
364	20240111	143000	11696620	5640	5640	5640	5640	0
365	20240111	142900	11696620	5640	5640	5640	5640	0
366	20240111	142800	11696620	5640	5640	5640	5640	0
367	20240111	142700	11696620	5640	5640	5640	5640	0
368	20240111	142600	11696620	5640	5640	5640	5640	0
369	20240111	142500	11696620	5640	5640	5640	5640	0
370	20240111	142400	11696620	5640	5640	5640	5640	0
371	20240111	142300	11696620	5640	5640	5640	5640	0
372	20240111	142200	11696620	5640	5640	5640	5640	0
373	20240111	142100	11696620	5640	5640	5640	5640	0
374	20240111	142000	11696620	5640	5640	5640	5640	0
375	20240111	141900	11696620	5640	5640	5640	5640	0
376	20240111	141800	11696620	5640	5640	5640	5640	0
377	20240111	141700	11696620	5640	5640	5640	5640	0
378	20240111	141600	11696620	5640	5640	5640	5640	0
379	20240111	141500	11696620	5640	5640	5640	5640	0
380	20240111	141400	11696620	5640	5640	5640	5640	0
381	20240111	141300	11696620	5640	5640	5640	5640	0
382	20240111	141200	11696620	5640	5640	5640	5640	0
383	20240111	141100	11696620	5640	5640	5640	5640	0
384	20240111	141000	11696620	5640	5640	5640	5640	0
385	20240111	140900	11696620	5640	5640	5640	5640	0
386	20240111	140800	11696620	5640	5640	5640	5640	0
387	20240111	140700	11696620	5640	5640	5640	5640	100
388	20240111	140600	11132620	5640	5640	5640	5640	0
389	20240111	140500	11132620	5640	5640	5640	5640	0
390	20240111	140400	11132620	5640	5640	5640	5640	0
391	20240111	140300	11132620	5640	5640	5640	5640	0
392	20240111	140200	11132620	5640	5640	5640	5640	0
393	20240111	140100	11132620	5640	5640	5640	5640	0
394	20240111	140000	11132620	5640	5640	5640	5640	0
395	20240111	135900	11132620	5640	5640	5640	5640	0
396	20240111	135800	11132620	5640	5640	5640	5640	0
397	20240111	135700	11132620	5640	5640	5640	5640	1
398	20240111	135600	11126980	5570	5570	5570	5570	0
399	20240111	135500	11126980	5570	5570	5570	5570	0
400	20240111	135400	11126980	5570	5570	5570	5570	0
401	20240111	135300	11126980	5570	5570	5570	5570	500
402	20240111	135200	8341980	5640	5640	5640	5640	0
403	20240111	135100	8341980	5640	5640	5640	5640	0
404	20240111	135000	8341980	5640	5640	5640	5640	0
405	20240111	134900	8341980	5640	5640	5640	5640	0
406	20240111	134800	8341980	5640	5640	5640	5640	0
407	20240111	134700	8341980	5640	5640	5640	5640	0
408	20240111	134600	8341980	5640	5640	5640	5640	0
409	20240111	134500	8341980	5640	5640	5640	5640	0
410	20240111	134400	8341980	5640	5640	5640	5640	0
411	20240111	134300	8341980	5640	5640	5640	5640	0
412	20240111	134200	8341980	5640	5640	5640	5640	0
413	20240111	134100	8341980	5640	5640	5640	5640	1
414	20240111	134000	8336340	5570	5570	5570	5570	0
415	20240111	133900	8336340	5570	5570	5570	5570	0
416	20240111	133800	8336340	5570	5570	5570	5570	0
417	20240111	133700	8336340	5570	5570	5570	5570	0
418	20240111	133600	8336340	5570	5570	5570	5570	0
419	20240111	133500	8336340	5570	5570	5570	5570	0
420	20240111	133400	8336340	5570	5570	5570	5570	0
421	20240111	133300	8336340	5570	5570	5570	5570	0
422	20240111	133200	8336340	5570	5570	5570	5570	0
423	20240111	133100	8336340	5570	5570	5570	5570	0
424	20240111	133000	8336340	5570	5570	5570	5570	100
425	20240111	132900	7779340	5570	5570	5570	5570	0
426	20240111	132800	7779340	5570	5570	5570	5570	0
427	20240111	132700	7779340	5570	5620	5620	5570	500
428	20240111	132600	4987670	5620	5620	5620	5620	0
429	20240111	132500	4987670	5620	5620	5620	5620	0
430	20240111	132400	4987670	5620	5620	5620	5620	0
431	20240111	132300	4987670	5620	5620	5620	5620	0
432	20240111	132200	4987670	5620	5620	5620	5620	0
433	20240111	132100	4987670	5620	5620	5620	5620	0
434	20240111	132000	4987670	5620	5620	5620	5620	0
435	20240111	131900	4987670	5620	5620	5620	5620	0
436	20240111	131800	4987670	5620	5620	5620	5620	0
437	20240111	131700	4987670	5620	5620	5620	5620	0
438	20240111	131600	4987670	5620	5620	5620	5620	0
439	20240111	131500	4987670	5620	5620	5620	5620	0
440	20240111	131400	4987670	5620	5620	5620	5620	0
441	20240111	131300	4987670	5620	5620	5620	5620	0
442	20240111	131200	4987670	5620	5620	5620	5620	0
443	20240111	131100	4987670	5620	5620	5620	5620	0
444	20240111	131000	4987670	5620	5620	5620	5620	0
445	20240111	130900	4987670	5620	5620	5620	5620	0
446	20240111	130800	4987670	5620	5620	5620	5620	0
447	20240111	130700	4987670	5620	5620	5620	5620	0
448	20240111	130600	4987670	5620	5620	5620	5620	0
449	20240111	130500	4987670	5620	5620	5620	5620	0
450	20240111	130400	4987670	5620	5620	5620	5620	0
451	20240111	130300	4987670	5620	5620	5620	5620	0
452	20240111	130200	4987670	5620	5620	5620	5620	0
453	20240111	130100	4987670	5620	5620	5620	5620	0
454	20240111	130000	4987670	5620	5620	5620	5620	0
455	20240111	125900	4987670	5620	5620	5620	5620	0
456	20240111	125800	4987670	5620	5620	5620	5620	0
457	20240111	125700	4987670	5620	5620	5620	5620	0
458	20240111	125600	4987670	5620	5620	5620	5620	0
459	20240111	125500	4987670	5620	5620	5620	5620	0
460	20240111	125400	4987670	5620	5620	5620	5620	0
461	20240111	125300	4987670	5620	5620	5620	5620	0
462	20240111	125200	4987670	5620	5620	5620	5620	0
463	20240111	125100	4987670	5620	5620	5620	5620	0
464	20240111	125000	4987670	5620	5620	5620	5620	0
465	20240111	124900	4987670	5620	5620	5620	5620	0
466	20240111	124800	4987670	5620	5620	5620	5620	0
467	20240111	124700	4987670	5620	5620	5620	5620	0
468	20240111	124600	4987670	5620	5620	5620	5620	0
469	20240111	124500	4987670	5620	5620	5620	5620	0
470	20240111	124400	4987670	5620	5620	5620	5620	0
471	20240111	124300	4987670	5620	5620	5620	5620	0
472	20240111	124200	4987670	5620	5620	5620	5620	0
473	20240111	124100	4987670	5620	5620	5620	5620	0
474	20240111	124000	4987670	5620	5620	5620	5620	0
475	20240111	123900	4987670	5620	5620	5620	5620	0
476	20240111	123800	4987670	5620	5620	5620	5620	0
477	20240111	123700	4987670	5620	5620	5620	5620	0
478	20240111	123600	4987670	5620	5620	5620	5620	1
479	20240111	123500	4982050	5620	5620	5620	5620	12
480	20240111	123400	4914610	5610	5610	5610	5610	0
481	20240111	123300	4914610	5610	5610	5610	5610	0
482	20240111	123200	4914610	5610	5610	5610	5610	0
483	20240111	123100	4914610	5610	5610	5610	5610	0
484	20240111	123000	4914610	5610	5610	5610	5610	0
485	20240111	122900	4914610	5610	5610	5610	5610	0
486	20240111	122800	4914610	5610	5610	5610	5610	0
487	20240111	122700	4914610	5610	5610	5610	5610	0
488	20240111	122600	4914610	5610	5610	5610	5610	0
489	20240111	122500	4914610	5610	5610	5610	5610	0
490	20240111	122400	4914610	5610	5610	5610	5610	0
491	20240111	122300	4914610	5610	5610	5610	5610	0
492	20240111	122200	4914610	5610	5610	5610	5610	0
493	20240111	122100	4914610	5610	5610	5610	5610	0
494	20240111	122000	4914610	5610	5610	5610	5610	0
495	20240111	121900	4914610	5610	5610	5610	5610	0
496	20240111	121800	4914610	5610	5610	5610	5610	0
497	20240111	121700	4914610	5610	5610	5610	5610	0
498	20240111	121600	4914610	5610	5610	5610	5610	0
499	20240111	121500	4914610	5610	5610	5610	5610	0
500	20240111	121400	4914610	5610	5610	5610	5610	0
501	20240111	121300	4914610	5610	5610	5610	5610	0
502	20240111	121200	4914610	5610	5610	5610	5610	0
503	20240111	121100	4914610	5610	5610	5610	5610	0
504	20240111	121000	4914610	5610	5610	5610	5610	0
505	20240111	120900	4914610	5610	5610	5610	5610	0
506	20240111	120800	4914610	5610	5610	5610	5610	0
507	20240111	120700	4914610	5610	5610	5610	5610	0
508	20240111	120600	4914610	5610	5610	5610	5610	0
509	20240111	120500	4914610	5610	5610	5610	5610	0
510	20240111	120400	4914610	5610	5610	5610	5610	0
511	20240111	120300	4914610	5610	5610	5610	5610	0
512	20240111	120200	4914610	5610	5610	5610	5610	0
513	20240111	120100	4914610	5610	5610	5610	5610	0
514	20240111	120000	4914610	5610	5610	5610	5610	0
515	20240111	115900	4914610	5610	5610	5610	5610	0
516	20240111	115800	4914610	5610	5610	5610	5610	0
517	20240111	115700	4914610	5610	5610	5610	5610	12
518	20240111	115600	4847290	5850	5850	5850	5850	0
519	20240111	115500	4847290	5850	5850	5850	5850	0
520	20240111	115400	4847290	5850	5850	5850	5850	0
521	20240111	115300	4847290	5850	5850	5850	5850	0
522	20240111	115200	4847290	5850	5850	5850	5850	0
523	20240111	115100	4847290	5850	5850	5850	5850	0
524	20240111	115000	4847290	5850	5850	5850	5850	0
525	20240111	114900	4847290	5850	5850	5850	5850	0
526	20240111	114800	4847290	5850	5850	5850	5850	0
527	20240111	114700	4847290	5850	5850	5850	5850	0
528	20240111	114600	4847290	5850	5850	5850	5850	0
529	20240111	114500	4847290	5850	5850	5850	5850	0
530	20240111	114400	4847290	5850	5850	5850	5850	0
531	20240111	114300	4847290	5850	5850	5850	5850	0
532	20240111	114200	4847290	5850	5850	5850	5850	0
533	20240111	114100	4847290	5850	5850	5850	5850	0
534	20240111	114000	4847290	5850	5850	5850	5850	0
535	20240111	113900	4847290	5850	5850	5850	5850	0
536	20240111	113800	4847290	5850	5850	5850	5850	0
537	20240111	113700	4847290	5850	5850	5850	5850	0
538	20240111	113600	4847290	5850	5850	5850	5850	0
539	20240111	113500	4847290	5850	5850	5850	5850	0
540	20240111	113400	4847290	5850	5850	5850	5850	0
541	20240111	113300	4847290	5850	5850	5850	5850	0
542	20240111	113200	4847290	5850	5850	5850	5850	0
543	20240111	113100	4847290	5850	5850	5850	5850	0
544	20240111	113000	4847290	5850	5850	5850	5850	0
545	20240111	112900	4847290	5850	5850	5850	5850	0
546	20240111	112800	4847290	5850	5850	5850	5850	0
547	20240111	112700	4847290	5850	5850	5850	5850	0
548	20240111	112600	4847290	5850	5850	5850	5850	0
549	20240111	112500	4847290	5850	5850	5850	5850	0
550	20240111	112400	4847290	5850	5850	5850	5850	0
551	20240111	112300	4847290	5850	5850	5850	5850	0
552	20240111	112200	4847290	5850	5850	5850	5850	0
553	20240111	112100	4847290	5850	5850	5850	5850	0
554	20240111	112000	4847290	5850	5850	5850	5850	0
555	20240111	111900	4847290	5850	5850	5850	5850	0
556	20240111	111800	4847290	5850	5850	5850	5850	0
557	20240111	111700	4847290	5850	5850	5850	5850	0
558	20240111	111600	4847290	5850	5680	5850	5680	50
559	20240111	111500	4562340	5670	5670	5670	5670	0
560	20240111	111400	4562340	5670	5670	5670	5670	0
561	20240111	111300	4562340	5670	5670	5670	5670	0
562	20240111	111200	4562340	5670	5670	5670	5670	0
563	20240111	111100	4562340	5670	5670	5670	5670	0
564	20240111	111000	4562340	5670	5670	5670	5670	0
565	20240111	110900	4562340	5670	5670	5670	5670	0
566	20240111	110800	4562340	5670	5670	5670	5670	0
567	20240111	110700	4562340	5670	5670	5670	5670	0
568	20240111	110600	4562340	5670	5670	5670	5670	0
569	20240111	110500	4562340	5670	5670	5670	5670	0
570	20240111	110400	4562340	5670	5670	5670	5670	0
571	20240111	110300	4562340	5670	5670	5670	5670	0
572	20240111	110200	4562340	5670	5670	5670	5670	0
573	20240111	110100	4562340	5670	5670	5670	5670	0
574	20240111	110000	4562340	5670	5670	5670	5670	0
575	20240111	105900	4562340	5670	5670	5670	5670	0
576	20240111	105800	4562340	5670	5670	5670	5670	0
577	20240111	105700	4562340	5670	5670	5670	5670	0
578	20240111	105600	4562340	5670	5670	5670	5670	0
579	20240111	105500	4562340	5670	5670	5670	5670	0
580	20240111	105400	4562340	5670	5670	5670	5670	0
581	20240111	105300	4562340	5670	5670	5670	5670	0
582	20240111	105200	4562340	5670	5670	5670	5670	30
583	20240111	105100	4392240	5700	5700	5700	5700	0
584	20240111	105000	4392240	5700	5700	5700	5700	0
585	20240111	104900	4392240	5700	5700	5700	5700	0
586	20240111	104800	4392240	5700	5700	5700	5700	0
587	20240111	104700	4392240	5700	5700	5700	5700	0
588	20240111	104600	4392240	5700	5700	5700	5700	0
589	20240111	104500	4392240	5700	5700	5700	5700	0
590	20240111	104400	4392240	5700	5700	5700	5700	0
591	20240111	104300	4392240	5700	5700	5700	5700	0
592	20240111	104200	4392240	5700	5700	5700	5700	0
593	20240111	104100	4392240	5700	5700	5700	5700	0
594	20240111	104000	4392240	5700	5700	5700	5700	0
595	20240111	103900	4392240	5700	5700	5700	5700	0
596	20240111	103800	4392240	5700	5700	5700	5700	0
597	20240111	103700	4392240	5700	5700	5700	5700	0
598	20240111	103600	4392240	5700	5700	5700	5700	0
599	20240111	103500	4392240	5700	5700	5700	5700	0
600	20240111	103400	4392240	5700	5700	5700	5700	0
601	20240111	103300	4392240	5700	5700	5700	5700	0
602	20240111	103200	4392240	5700	5670	5700	5670	700
603	20240111	103100	408260	5680	5680	5680	5680	0
604	20240111	103000	408260	5680	5680	5680	5680	0
605	20240111	102900	408260	5680	5680	5680	5680	0
606	20240111	102800	408260	5680	5680	5680	5680	0
607	20240111	102700	408260	5680	5680	5680	5680	0
608	20240111	102600	408260	5680	5680	5680	5680	0
609	20240111	102500	408260	5680	5680	5680	5680	0
610	20240111	102400	408260	5680	5680	5680	5680	0
611	20240111	102300	408260	5680	5680	5680	5680	0
612	20240111	102200	408260	5680	5680	5680	5680	0
613	20240111	102100	408260	5680	5680	5680	5680	0
614	20240111	102000	408260	5680	5680	5680	5680	0
615	20240111	101900	408260	5680	5680	5680	5680	0
616	20240111	101800	408260	5680	5680	5680	5680	0
617	20240111	101700	408260	5680	5680	5680	5680	0
618	20240111	101600	408260	5680	5680	5680	5680	0
619	20240111	101500	408260	5680	5680	5680	5680	0
620	20240111	101400	408260	5680	5680	5680	5680	0
621	20240111	101300	408260	5680	5680	5680	5680	0
622	20240111	101200	408260	5680	5680	5680	5680	0
623	20240111	101100	408260	5680	5680	5680	5680	0
624	20240111	101000	408260	5680	5680	5680	5680	0
625	20240111	100900	408260	5680	5680	5680	5680	0
626	20240111	100800	408260	5680	5680	5680	5680	0
627	20240111	100700	408260	5680	5680	5680	5680	0
628	20240111	100600	408260	5680	5680	5680	5680	0
629	20240111	100500	408260	5680	5680	5680	5680	0
630	20240111	100400	408260	5680	5680	5680	5680	0
631	20240111	100300	408260	5680	5680	5680	5680	0
632	20240111	100200	408260	5680	5680	5680	5680	0
633	20240111	100100	408260	5680	5680	5680	5680	0
634	20240111	100000	408260	5680	5680	5680	5680	0
635	20240111	095900	408260	5680	5680	5680	5680	0
636	20240111	095800	408260	5680	5680	5680	5680	0
637	20240111	095700	408260	5680	5680	5680	5680	0
638	20240111	095600	408260	5680	5680	5680	5680	0
639	20240111	095500	408260	5680	5680	5680	5680	0
640	20240111	095400	408260	5680	5680	5680	5680	0
641	20240111	095300	408260	5680	5680	5680	5680	0
642	20240111	095200	408260	5680	5680	5680	5680	0
643	20240111	095100	408260	5680	5680	5680	5680	0
644	20240111	095000	408260	5680	5680	5680	5680	0
645	20240111	094900	408260	5680	5680	5680	5680	0
646	20240111	094800	408260	5680	5680	5680	5680	0
647	20240111	094700	408260	5680	5680	5680	5680	0
648	20240111	094600	408260	5680	5680	5680	5680	0
649	20240111	094500	408260	5680	5680	5680	5680	0
650	20240111	094400	408260	5680	5680	5680	5680	0
651	20240111	094300	408260	5680	5680	5680	5680	0
652	20240111	094200	408260	5680	5680	5680	5680	0
653	20240111	094100	408260	5680	5680	5680	5680	0
654	20240111	094000	408260	5680	5680	5680	5680	0
655	20240111	093900	408260	5680	5680	5680	5680	0
656	20240111	093800	408260	5680	5680	5680	5680	0
657	20240111	093700	408260	5680	5680	5680	5680	0
658	20240111	093600	408260	5680	5680	5680	5680	0
659	20240111	093500	408260	5680	5680	5680	5680	0
660	20240111	093400	408260	5680	5680	5680	5680	0
661	20240111	093300	408260	5680	5680	5680	5680	0
662	20240111	093200	408260	5680	5680	5680	5680	1
663	20240111	093100	402580	5670	5670	5670	5670	0
664	20240111	093000	402580	5670	5670	5670	5670	0
665	20240111	092900	402580	5670	5670	5670	5670	0
666	20240111	092800	402580	5670	5670	5670	5670	0
667	20240111	092700	402580	5670	5670	5670	5670	0
668	20240111	092600	402580	5670	5670	5670	5670	0
669	20240111	092500	402580	5670	5670	5670	5670	0
670	20240111	092400	402580	5670	5670	5670	5670	0
671	20240111	092300	402580	5670	5670	5670	5670	0
672	20240111	092200	402580	5670	5670	5670	5670	0
673	20240111	092100	402580	5670	5670	5670	5670	70
674	20240111	092000	5680	5680	5680	5680	5680	0
675	20240111	091900	5680	5680	5680	5680	5680	0
676	20240111	091800	5680	5680	5680	5680	5680	0
677	20240111	091700	5680	5680	5680	5680	5680	0
678	20240111	091600	5680	5680	5680	5680	5680	0
679	20240111	091500	5680	5680	5680	5680	5680	0
680	20240111	091400	5680	5680	5680	5680	5680	0
681	20240111	091300	5680	5680	5680	5680	5680	0
682	20240111	091200	5680	5680	5680	5680	5680	0
683	20240111	091100	5680	5680	5680	5680	5680	0
684	20240111	091000	5680	5680	5680	5680	5680	0
685	20240111	090900	5680	5680	5680	5680	5680	0
686	20240111	090800	5680	5680	5680	5680	5680	0
687	20240111	090700	5680	5680	5680	5680	5680	0
688	20240111	090600	5680	5680	5680	5680	5680	0
689	20240111	090500	5680	5680	5680	5680	5680	1
690	20240111	090400	0	5650	5650	5650	5650	0
691	20240111	090300	0	5650	5650	5650	5650	0
692	20240111	090200	0	5650	5650	5650	5650	0
693	20240111	090100	0	5650	5650	5650	5650	0
694	20240111	090000	0	5650	5650	5650	5650	0