KissMeData/112190/min/candle-20240109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240109	201500	91092	1600	1600	1600	1600	3
3	20240109	201400	91092	1600	1600	1600	1600	0
4	20240109	201300	91092	1600	1600	1600	1600	0
5	20240109	201200	91092	1600	1600	1600	1600	0
6	20240109	201100	91092	1600	1600	1600	1600	0
7	20240109	201000	91092	1600	1600	1600	1600	0
8	20240109	200900	91092	1600	1600	1600	1600	0
9	20240109	200800	91092	1600	1600	1600	1600	0
10	20240109	200700	91092	1600	1600	1600	1600	0
11	20240109	200600	91092	1600	1600	1600	1600	0
12	20240109	200500	91092	1600	1600	1600	1600	0
13	20240109	200400	91092	1600	1600	1600	1600	0
14	20240109	200300	91092	1600	1600	1600	1600	0
15	20240109	200200	91092	1600	1600	1600	1600	0
16	20240109	200100	91092	1600	1600	1600	1600	0
17	20240109	200000	91092	1600	1600	1600	1600	0
18	20240109	195900	91092	1600	1600	1600	1600	0
19	20240109	195800	91092	1600	1600	1600	1600	0
20	20240109	195700	91092	1600	1600	1600	1600	0
21	20240109	195600	91092	1600	1600	1600	1600	0
22	20240109	195500	91092	1600	1600	1600	1600	0
23	20240109	195400	91092	1600	1600	1600	1600	0
24	20240109	195300	91092	1600	1600	1600	1600	0
25	20240109	195200	91092	1600	1600	1600	1600	0
26	20240109	195100	91092	1600	1600	1600	1600	0
27	20240109	195000	91092	1600	1600	1600	1600	0
28	20240109	194900	91092	1600	1600	1600	1600	0
29	20240109	194800	91092	1600	1600	1600	1600	0
30	20240109	194700	91092	1600	1600	1600	1600	0
31	20240109	194600	91092	1600	1600	1600	1600	0
32	20240109	194500	91092	1600	1600	1600	1600	3
33	20240109	194400	91092	1600	1600	1600	1600	0
34	20240109	194300	91092	1600	1600	1600	1600	0
35	20240109	194200	91092	1600	1600	1600	1600	0
36	20240109	194100	91092	1600	1600	1600	1600	0
37	20240109	194000	91092	1600	1600	1600	1600	0
38	20240109	193900	91092	1600	1600	1600	1600	0
39	20240109	193800	91092	1600	1600	1600	1600	0
40	20240109	193700	91092	1600	1600	1600	1600	0
41	20240109	193600	91092	1600	1600	1600	1600	0
42	20240109	193500	91092	1600	1600	1600	1600	0
43	20240109	193400	91092	1600	1600	1600	1600	0
44	20240109	193300	91092	1600	1600	1600	1600	0
45	20240109	193200	91092	1600	1600	1600	1600	0
46	20240109	193100	91092	1600	1600	1600	1600	0
47	20240109	193000	91092	1600	1600	1600	1600	0
48	20240109	192900	91092	1600	1600	1600	1600	0
49	20240109	192800	91092	1600	1600	1600	1600	0
50	20240109	192700	91092	1600	1600	1600	1600	0
51	20240109	192600	91092	1600	1600	1600	1600	0
52	20240109	192500	91092	1600	1600	1600	1600	0
53	20240109	192400	91092	1600	1600	1600	1600	0
54	20240109	192300	91092	1600	1600	1600	1600	0
55	20240109	192200	91092	1600	1600	1600	1600	0
56	20240109	192100	91092	1600	1600	1600	1600	0
57	20240109	192000	91092	1600	1600	1600	1600	0
58	20240109	191900	91092	1600	1600	1600	1600	0
59	20240109	191800	91092	1600	1600	1600	1600	0
60	20240109	191700	91092	1600	1600	1600	1600	0
61	20240109	191600	91092	1600	1600	1600	1600	0
62	20240109	191500	91092	1600	1600	1600	1600	3
63	20240109	191400	91092	1600	1600	1600	1600	0
64	20240109	191300	91092	1600	1600	1600	1600	0
65	20240109	191200	91092	1600	1600	1600	1600	0
66	20240109	191100	91092	1600	1600	1600	1600	0
67	20240109	191000	91092	1600	1600	1600	1600	0
68	20240109	190900	91092	1600	1600	1600	1600	0
69	20240109	190800	91092	1600	1600	1600	1600	0
70	20240109	190700	91092	1600	1600	1600	1600	0
71	20240109	190600	91092	1600	1600	1600	1600	0
72	20240109	190500	91092	1600	1600	1600	1600	0
73	20240109	190400	91092	1600	1600	1600	1600	0
74	20240109	190300	91092	1600	1600	1600	1600	0
75	20240109	190200	91092	1600	1600	1600	1600	0
76	20240109	190100	91092	1600	1600	1600	1600	0
77	20240109	190000	91092	1600	1600	1600	1600	0
78	20240109	185900	91092	1600	1600	1600	1600	0
79	20240109	185800	91092	1600	1600	1600	1600	0
80	20240109	185700	91092	1600	1600	1600	1600	0
81	20240109	185600	91092	1600	1600	1600	1600	0
82	20240109	185500	91092	1600	1600	1600	1600	0
83	20240109	185400	91092	1600	1600	1600	1600	0
84	20240109	185300	91092	1600	1600	1600	1600	0
85	20240109	185200	91092	1600	1600	1600	1600	0
86	20240109	185100	91092	1600	1600	1600	1600	0
87	20240109	185000	91092	1600	1600	1600	1600	0
88	20240109	184900	91092	1600	1600	1600	1600	0
89	20240109	184800	91092	1600	1600	1600	1600	0
90	20240109	184700	91092	1600	1600	1600	1600	0
91	20240109	184600	91092	1600	1600	1600	1600	0
92	20240109	184500	91092	1600	1600	1600	1600	3
93	20240109	184400	91092	1600	1600	1600	1600	0
94	20240109	184300	91092	1600	1600	1600	1600	0
95	20240109	184200	91092	1600	1600	1600	1600	0
96	20240109	184100	91092	1600	1600	1600	1600	0
97	20240109	184000	91092	1600	1600	1600	1600	0
98	20240109	183900	91092	1600	1600	1600	1600	0
99	20240109	183800	91092	1600	1600	1600	1600	0
100	20240109	183700	91092	1600	1600	1600	1600	0
101	20240109	183600	91092	1600	1600	1600	1600	0
102	20240109	183500	91092	1600	1600	1600	1600	0
103	20240109	183400	91092	1600	1600	1600	1600	0
104	20240109	183300	91092	1600	1600	1600	1600	0
105	20240109	183200	91092	1600	1600	1600	1600	0
106	20240109	183100	91092	1600	1600	1600	1600	0
107	20240109	183000	91092	1600	1600	1600	1600	0
108	20240109	182900	91092	1600	1600	1600	1600	0
109	20240109	182800	91092	1600	1600	1600	1600	0
110	20240109	182700	91092	1600	1600	1600	1600	0
111	20240109	182600	91092	1600	1600	1600	1600	0
112	20240109	182500	91092	1600	1600	1600	1600	0
113	20240109	182400	91092	1600	1600	1600	1600	0
114	20240109	182300	91092	1600	1600	1600	1600	0
115	20240109	182200	91092	1600	1600	1600	1600	0
116	20240109	182100	91092	1600	1600	1600	1600	0
117	20240109	182000	91092	1600	1600	1600	1600	0
118	20240109	181900	91092	1600	1600	1600	1600	0
119	20240109	181800	91092	1600	1600	1600	1600	0
120	20240109	181700	91092	1600	1600	1600	1600	0
121	20240109	181600	91092	1600	1600	1600	1600	0
122	20240109	181500	91092	1600	1600	1600	1600	3
123	20240109	181400	91092	1600	1600	1600	1600	0
124	20240109	181300	91092	1600	1600	1600	1600	0
125	20240109	181200	91092	1600	1600	1600	1600	0
126	20240109	181100	91092	1600	1600	1600	1600	0
127	20240109	181000	91092	1600	1600	1600	1600	0
128	20240109	180900	91092	1600	1600	1600	1600	0
129	20240109	180800	91092	1600	1600	1600	1600	0
130	20240109	180700	91092	1600	1600	1600	1600	0
131	20240109	180600	91092	1600	1600	1600	1600	0
132	20240109	180500	91092	1600	1600	1600	1600	0
133	20240109	180400	91092	1600	1600	1600	1600	0
134	20240109	180300	91092	1600	1600	1600	1600	0
135	20240109	180200	91092	1600	1600	1600	1600	0
136	20240109	180100	91092	1600	1600	1600	1600	0
137	20240109	180000	91092	1600	1600	1600	1600	0
138	20240109	175900	91092	1600	1600	1600	1600	0
139	20240109	175800	91092	1600	1600	1600	1600	0
140	20240109	175700	91092	1600	1600	1600	1600	0
141	20240109	175600	91092	1600	1600	1600	1600	0
142	20240109	175500	91092	1600	1600	1600	1600	0
143	20240109	175400	91092	1600	1600	1600	1600	0
144	20240109	175300	91092	1600	1600	1600	1600	0
145	20240109	175200	91092	1600	1600	1600	1600	0
146	20240109	175100	91092	1600	1600	1600	1600	0
147	20240109	175000	91092	1600	1600	1600	1600	0
148	20240109	174900	91092	1600	1600	1600	1600	0
149	20240109	174800	91092	1600	1600	1600	1600	0
150	20240109	174700	91092	1600	1600	1600	1600	0
151	20240109	174600	91092	1600	1600	1600	1600	0
152	20240109	174500	91092	1600	1600	1600	1600	3
153	20240109	174400	91092	1600	1600	1600	1600	0
154	20240109	174300	91092	1600	1600	1600	1600	0
155	20240109	174200	91092	1600	1600	1600	1600	0
156	20240109	174100	91092	1600	1600	1600	1600	0
157	20240109	174000	91092	1600	1600	1600	1600	0
158	20240109	173900	91092	1600	1600	1600	1600	0
159	20240109	173800	91092	1600	1600	1600	1600	0
160	20240109	173700	91092	1600	1600	1600	1600	0
161	20240109	173600	91092	1600	1600	1600	1600	0
162	20240109	173500	91092	1600	1600	1600	1600	0
163	20240109	173400	91092	1600	1600	1600	1600	0
164	20240109	173300	91092	1600	1600	1600	1600	0
165	20240109	173200	91092	1600	1600	1600	1600	0
166	20240109	173100	91092	1600	1600	1600	1600	0
167	20240109	173000	91092	1600	1600	1600	1600	0
168	20240109	172900	91092	1600	1600	1600	1600	0
169	20240109	172800	91092	1600	1600	1600	1600	0
170	20240109	172700	91092	1600	1600	1600	1600	0
171	20240109	172600	91092	1600	1600	1600	1600	0
172	20240109	172500	91092	1600	1600	1600	1600	0
173	20240109	172400	91092	1600	1600	1600	1600	0
174	20240109	172300	91092	1600	1600	1600	1600	0
175	20240109	172200	91092	1600	1600	1600	1600	0
176	20240109	172100	91092	1600	1600	1600	1600	0
177	20240109	172000	91092	1600	1600	1600	1600	0
178	20240109	171900	91092	1600	1600	1600	1600	0
179	20240109	171800	91092	1600	1600	1600	1600	0
180	20240109	171700	91092	1600	1600	1600	1600	0
181	20240109	171600	91092	1600	1600	1600	1600	0
182	20240109	171500	91092	1600	1600	1600	1600	3
183	20240109	171400	91092	1600	1600	1600	1600	0
184	20240109	171300	91092	1600	1600	1600	1600	0
185	20240109	171200	91092	1600	1600	1600	1600	0
186	20240109	171100	91092	1600	1600	1600	1600	0
187	20240109	171000	91092	1600	1600	1600	1600	0
188	20240109	170900	91092	1600	1600	1600	1600	0
189	20240109	170800	91092	1600	1600	1600	1600	0
190	20240109	170700	91092	1600	1600	1600	1600	0
191	20240109	170600	91092	1600	1600	1600	1600	0
192	20240109	170500	91092	1600	1600	1600	1600	0
193	20240109	170400	91092	1600	1600	1600	1600	0
194	20240109	170300	91092	1600	1600	1600	1600	0
195	20240109	170200	91092	1600	1600	1600	1600	0
196	20240109	170100	91092	1600	1600	1600	1600	0
197	20240109	170000	91092	1600	1600	1600	1600	0
198	20240109	165900	91092	1600	1600	1600	1600	0
199	20240109	165800	91092	1600	1600	1600	1600	0
200	20240109	165700	91092	1600	1600	1600	1600	0
201	20240109	165600	91092	1600	1600	1600	1600	0
202	20240109	165500	91092	1600	1600	1600	1600	0
203	20240109	165400	91092	1600	1600	1600	1600	0
204	20240109	165300	91092	1600	1600	1600	1600	0
205	20240109	165200	91092	1600	1600	1600	1600	0
206	20240109	165100	91092	1600	1600	1600	1600	0
207	20240109	165000	91092	1600	1600	1600	1600	0
208	20240109	164900	91092	1600	1600	1600	1600	0
209	20240109	164800	91092	1600	1600	1600	1600	0
210	20240109	164700	91092	1600	1600	1600	1600	0
211	20240109	164600	91092	1600	1600	1600	1600	0
212	20240109	164500	91092	1600	1600	1600	1600	3
213	20240109	164400	91092	1600	1600	1600	1600	0
214	20240109	164300	91092	1600	1600	1600	1600	0
215	20240109	164200	91092	1600	1600	1600	1600	0
216	20240109	164100	91092	1600	1600	1600	1600	0
217	20240109	164000	91092	1600	1600	1600	1600	0
218	20240109	163900	91092	1600	1600	1600	1600	0
219	20240109	163800	91092	1600	1600	1600	1600	0
220	20240109	163700	91092	1600	1600	1600	1600	0
221	20240109	163600	91092	1600	1600	1600	1600	0
222	20240109	163500	91092	1600	1600	1600	1600	0
223	20240109	163400	91092	1600	1600	1600	1600	0
224	20240109	163300	91092	1600	1600	1600	1600	0
225	20240109	163200	91092	1600	1600	1600	1600	0
226	20240109	163100	91092	1600	1600	1600	1600	0
227	20240109	163000	91092	1600	1600	1600	1600	0
228	20240109	162900	91092	1600	1600	1600	1600	0
229	20240109	162800	91092	1600	1600	1600	1600	0
230	20240109	162700	91092	1600	1600	1600	1600	0
231	20240109	162600	91092	1600	1600	1600	1600	0
232	20240109	162500	91092	1600	1600	1600	1600	0
233	20240109	162400	91092	1600	1600	1600	1600	0
234	20240109	162300	91092	1600	1600	1600	1600	0
235	20240109	162200	91092	1600	1600	1600	1600	0
236	20240109	162100	91092	1600	1600	1600	1600	0
237	20240109	162000	91092	1600	1600	1600	1600	0
238	20240109	161900	91092	1600	1600	1600	1600	0
239	20240109	161800	91092	1600	1600	1600	1600	0
240	20240109	161700	91092	1600	1600	1600	1600	0
241	20240109	161600	91092	1600	1600	1600	1600	0
242	20240109	161500	91092	1600	1600	1600	1600	3
243	20240109	161400	91092	1600	1600	1600	1600	0
244	20240109	161300	91092	1600	1600	1600	1600	0
245	20240109	161200	91092	1600	1600	1600	1600	0
246	20240109	161100	91092	1600	1600	1600	1600	0
247	20240109	161000	91092	1600	1600	1600	1600	0
248	20240109	160900	91092	1600	1600	1600	1600	0
249	20240109	160800	91092	1600	1600	1600	1600	0
250	20240109	160700	91092	1600	1600	1600	1600	0
251	20240109	160600	91092	1600	1600	1600	1600	0
252	20240109	160500	91092	1600	1600	1600	1600	0
253	20240109	160400	91092	1600	1600	1600	1600	0
254	20240109	160300	91092	1600	1600	1600	1600	0
255	20240109	160200	91092	1600	1600	1600	1600	0
256	20240109	160100	91092	1600	1600	1600	1600	0
257	20240109	160000	91092	1600	1600	1600	1600	0
258	20240109	155900	91092	1600	1600	1600	1600	0
259	20240109	155800	91092	1600	1600	1600	1600	0
260	20240109	155700	91092	1600	1600	1600	1600	0
261	20240109	155600	91092	1600	1600	1600	1600	0
262	20240109	155500	91092	1600	1600	1600	1600	0
263	20240109	155400	91092	1600	1600	1600	1600	0
264	20240109	155300	91092	1600	1600	1600	1600	0
265	20240109	155200	91092	1600	1600	1600	1600	0
266	20240109	155100	91092	1600	1600	1600	1600	0
267	20240109	155000	91092	1600	1600	1600	1600	0
268	20240109	154900	91092	1600	1600	1600	1600	0
269	20240109	154800	91092	1600	1600	1600	1600	0
270	20240109	154700	91092	1600	1600	1600	1600	0
271	20240109	154600	91092	1600	1600	1600	1600	0
272	20240109	154500	91092	1600	1600	1600	1600	3
273	20240109	154400	91092	1600	1600	1600	1600	0
274	20240109	154300	91092	1600	1600	1600	1600	0
275	20240109	154200	91092	1600	1600	1600	1600	0
276	20240109	154100	91092	1600	1600	1600	1600	0
277	20240109	154000	91092	1600	1600	1600	1600	0
278	20240109	153900	91092	1600	1600	1600	1600	0
279	20240109	153800	91092	1600	1600	1600	1600	0
280	20240109	153700	91092	1600	1600	1600	1600	0
281	20240109	153600	91092	1600	1600	1600	1600	0
282	20240109	153500	91092	1600	1600	1600	1600	0
283	20240109	153400	91092	1600	1600	1600	1600	0
284	20240109	153300	91092	1600	1600	1600	1600	0
285	20240109	153200	91092	1600	1600	1600	1600	0
286	20240109	153100	91092	1600	1600	1600	1600	0
287	20240109	153000	91092	1600	1600	1600	1600	3
288	20240109	152900	86292	1749	1749	1749	1749	0
289	20240109	152800	86292	1749	1749	1749	1749	0
290	20240109	152700	86292	1749	1749	1749	1749	0
291	20240109	152600	86292	1749	1749	1749	1749	0
292	20240109	152500	86292	1749	1749	1749	1749	0
293	20240109	152400	86292	1749	1749	1749	1749	0
294	20240109	152300	86292	1749	1749	1749	1749	0
295	20240109	152200	86292	1749	1749	1749	1749	0
296	20240109	152100	86292	1749	1749	1749	1749	0
297	20240109	152000	86292	1749	1749	1749	1749	0
298	20240109	151900	86292	1749	1749	1749	1749	0
299	20240109	151800	86292	1749	1749	1749	1749	0
300	20240109	151700	86292	1749	1749	1749	1749	0
301	20240109	151600	86292	1749	1749	1749	1749	0
302	20240109	151500	86292	1749	1749	1749	1749	0
303	20240109	151400	86292	1749	1749	1749	1749	0
304	20240109	151300	86292	1749	1749	1749	1749	0
305	20240109	151200	86292	1749	1749	1749	1749	0
306	20240109	151100	86292	1749	1749	1749	1749	0
307	20240109	151000	86292	1749	1749	1749	1749	0
308	20240109	150900	86292	1749	1749	1749	1749	0
309	20240109	150800	86292	1749	1749	1749	1749	0
310	20240109	150700	86292	1749	1749	1749	1749	0
311	20240109	150600	86292	1749	1749	1749	1749	0
312	20240109	150500	86292	1749	1749	1749	1749	0
313	20240109	150400	86292	1749	1749	1749	1749	0
314	20240109	150300	86292	1749	1749	1749	1749	0
315	20240109	150200	86292	1749	1749	1749	1749	0
316	20240109	150100	86292	1749	1749	1749	1749	0
317	20240109	150000	86292	1749	1749	1749	1749	0
318	20240109	145900	86292	1749	1749	1749	1749	0
319	20240109	145800	86292	1749	1749	1749	1749	0
320	20240109	145700	86292	1749	1749	1749	1749	0
321	20240109	145600	86292	1749	1749	1749	1749	0
322	20240109	145500	86292	1749	1749	1749	1749	0
323	20240109	145400	86292	1749	1749	1749	1749	0
324	20240109	145300	86292	1749	1749	1749	1749	0
325	20240109	145200	86292	1749	1749	1749	1749	0
326	20240109	145100	86292	1749	1749	1749	1749	0
327	20240109	145000	86292	1749	1749	1749	1749	0
328	20240109	144900	86292	1749	1749	1749	1749	0
329	20240109	144800	86292	1749	1749	1749	1749	0
330	20240109	144700	86292	1749	1749	1749	1749	0
331	20240109	144600	86292	1749	1749	1749	1749	0
332	20240109	144500	86292	1749	1749	1749	1749	0
333	20240109	144400	86292	1749	1749	1749	1749	0
334	20240109	144300	86292	1749	1749	1749	1749	0
335	20240109	144200	86292	1749	1749	1749	1749	0
336	20240109	144100	86292	1749	1749	1749	1749	0
337	20240109	144000	86292	1749	1749	1749	1749	0
338	20240109	143900	86292	1749	1749	1749	1749	0
339	20240109	143800	86292	1749	1749	1749	1749	0
340	20240109	143700	86292	1749	1749	1749	1749	0
341	20240109	143600	86292	1749	1749	1749	1749	0
342	20240109	143500	86292	1749	1749	1749	1749	0
343	20240109	143400	86292	1749	1749	1749	1749	0
344	20240109	143300	86292	1749	1749	1749	1749	0
345	20240109	143200	86292	1749	1749	1749	1749	0
346	20240109	143100	86292	1749	1749	1749	1749	0
347	20240109	143000	86292	1749	1749	1749	1749	0
348	20240109	142900	86292	1749	1749	1749	1749	0
349	20240109	142800	86292	1749	1749	1749	1749	0
350	20240109	142700	86292	1749	1749	1749	1749	0
351	20240109	142600	86292	1749	1749	1749	1749	0
352	20240109	142500	86292	1749	1749	1749	1749	0
353	20240109	142400	86292	1749	1749	1749	1749	0
354	20240109	142300	86292	1749	1749	1749	1749	0
355	20240109	142200	86292	1749	1749	1749	1749	0
356	20240109	142100	86292	1749	1749	1749	1749	0
357	20240109	142000	86292	1749	1749	1749	1749	0
358	20240109	141900	86292	1749	1749	1749	1749	0
359	20240109	141800	86292	1749	1749	1749	1749	0
360	20240109	141700	86292	1749	1749	1749	1749	1
361	20240109	141600	84543	1600	1600	1600	1600	1
362	20240109	141500	82943	1600	1600	1600	1600	0
363	20240109	141400	82943	1600	1600	1600	1600	0
364	20240109	141300	82943	1600	1600	1600	1600	0
365	20240109	141200	82943	1600	1600	1600	1600	0
366	20240109	141100	82943	1600	1600	1600	1600	0
367	20240109	141000	82943	1600	1600	1600	1600	0
368	20240109	140900	82943	1600	1600	1600	1600	0
369	20240109	140800	82943	1600	1600	1600	1600	0
370	20240109	140700	82943	1600	1600	1600	1600	0
371	20240109	140600	82943	1600	1600	1600	1600	0
372	20240109	140500	82943	1600	1600	1600	1600	0
373	20240109	140400	82943	1600	1600	1600	1600	0
374	20240109	140300	82943	1600	1600	1600	1600	0
375	20240109	140200	82943	1600	1600	1600	1600	0
376	20240109	140100	82943	1600	1600	1600	1600	0
377	20240109	140000	82943	1600	1600	1600	1600	0
378	20240109	135900	82943	1600	1600	1600	1600	0
379	20240109	135800	82943	1600	1600	1600	1600	0
380	20240109	135700	82943	1600	1600	1600	1600	0
381	20240109	135600	82943	1600	1600	1600	1600	0
382	20240109	135500	82943	1600	1600	1600	1600	0
383	20240109	135400	82943	1600	1600	1600	1600	0
384	20240109	135300	82943	1600	1600	1600	1600	0
385	20240109	135200	82943	1600	1600	1600	1600	0
386	20240109	135100	82943	1600	1600	1600	1600	0
387	20240109	135000	82943	1600	1600	1600	1600	0
388	20240109	134900	82943	1600	1600	1600	1600	0
389	20240109	134800	82943	1600	1600	1600	1600	0
390	20240109	134700	82943	1600	1600	1600	1600	0
391	20240109	134600	82943	1600	1600	1600	1600	0
392	20240109	134500	82943	1600	1600	1600	1600	0
393	20240109	134400	82943	1600	1600	1600	1600	0
394	20240109	134300	82943	1600	1600	1600	1600	0
395	20240109	134200	82943	1600	1600	1600	1600	0
396	20240109	134100	82943	1600	1600	1600	1600	0
397	20240109	134000	82943	1600	1600	1600	1600	0
398	20240109	133900	82943	1600	1600	1600	1600	0
399	20240109	133800	82943	1600	1600	1600	1600	0
400	20240109	133700	82943	1600	1600	1600	1600	0
401	20240109	133600	82943	1600	1600	1600	1600	0
402	20240109	133500	82943	1600	1600	1600	1600	0
403	20240109	133400	82943	1600	1600	1600	1600	0
404	20240109	133300	82943	1600	1600	1600	1600	0
405	20240109	133200	82943	1600	1600	1600	1600	0
406	20240109	133100	82943	1600	1600	1600	1600	0
407	20240109	133000	82943	1600	1600	1600	1600	0
408	20240109	132900	82943	1600	1600	1600	1600	0
409	20240109	132800	82943	1600	1600	1600	1600	0
410	20240109	132700	82943	1600	1600	1600	1600	0
411	20240109	132600	82943	1600	1600	1600	1600	0
412	20240109	132500	82943	1600	1600	1600	1600	0
413	20240109	132400	82943	1600	1600	1600	1600	0
414	20240109	132300	82943	1600	1600	1600	1600	0
415	20240109	132200	82943	1600	1600	1600	1600	0
416	20240109	132100	82943	1600	1600	1600	1600	1
417	20240109	132000	81343	1750	1750	1750	1750	0
418	20240109	131900	81343	1750	1750	1750	1750	0
419	20240109	131800	81343	1750	1750	1750	1750	0
420	20240109	131700	81343	1750	1750	1750	1750	0
421	20240109	131600	81343	1750	1750	1750	1750	0
422	20240109	131500	81343	1750	1750	1750	1750	0
423	20240109	131400	81343	1750	1750	1750	1750	0
424	20240109	131300	81343	1750	1750	1750	1750	0
425	20240109	131200	81343	1750	1750	1750	1750	0
426	20240109	131100	81343	1750	1750	1750	1750	7
427	20240109	131000	69093	1750	1750	1750	1750	0
428	20240109	130900	69093	1750	1750	1750	1750	0
429	20240109	130800	69093	1750	1750	1750	1750	0
430	20240109	130700	69093	1750	1750	1750	1750	0
431	20240109	130600	69093	1750	1750	1750	1750	0
432	20240109	130500	69093	1750	1749	1750	1749	22
433	20240109	130400	30614	1600	1600	1600	1600	0
434	20240109	130300	30614	1600	1600	1600	1600	0
435	20240109	130200	30614	1600	1600	1600	1600	0
436	20240109	130100	30614	1600	1600	1600	1600	0
437	20240109	130000	30614	1600	1600	1600	1600	0
438	20240109	125900	30614	1600	1600	1600	1600	0
439	20240109	125800	30614	1600	1600	1600	1600	0
440	20240109	125700	30614	1600	1600	1600	1600	0
441	20240109	125600	30614	1600	1600	1600	1600	0
442	20240109	125500	30614	1600	1600	1600	1600	0
443	20240109	125400	30614	1600	1600	1600	1600	0
444	20240109	125300	30614	1600	1600	1600	1600	0
445	20240109	125200	30614	1600	1600	1600	1600	0
446	20240109	125100	30614	1600	1600	1600	1600	0
447	20240109	125000	30614	1600	1600	1600	1600	0
448	20240109	124900	30614	1600	1600	1600	1600	0
449	20240109	124800	30614	1600	1600	1600	1600	0
450	20240109	124700	30614	1600	1600	1600	1600	0
451	20240109	124600	30614	1600	1600	1600	1600	0
452	20240109	124500	30614	1600	1600	1600	1600	0
453	20240109	124400	30614	1600	1600	1600	1600	0
454	20240109	124300	30614	1600	1600	1600	1600	0
455	20240109	124200	30614	1600	1600	1600	1600	0
456	20240109	124100	30614	1600	1600	1600	1600	0
457	20240109	124000	30614	1600	1600	1600	1600	0
458	20240109	123900	30614	1600	1600	1600	1600	0
459	20240109	123800	30614	1600	1600	1600	1600	0
460	20240109	123700	30614	1600	1600	1600	1600	0
461	20240109	123600	30614	1600	1600	1600	1600	1
462	20240109	123500	29014	1749	1749	1749	1749	0
463	20240109	123400	29014	1749	1749	1749	1749	0
464	20240109	123300	29014	1749	1749	1749	1749	0
465	20240109	123200	29014	1749	1749	1749	1749	1
466	20240109	123100	27265	1750	1750	1750	1750	0
467	20240109	123000	27265	1750	1750	1750	1750	0
468	20240109	122900	27265	1750	1750	1750	1750	0
469	20240109	122800	27265	1750	1750	1750	1750	0
470	20240109	122700	27265	1750	1750	1750	1750	0
471	20240109	122600	27265	1750	1750	1750	1750	0
472	20240109	122500	27265	1750	1750	1750	1750	1
473	20240109	122400	25515	1600	1600	1600	1600	0
474	20240109	122300	25515	1600	1600	1600	1600	1
475	20240109	122200	23915	1760	1760	1760	1760	0
476	20240109	122100	23915	1760	1760	1760	1760	0
477	20240109	122000	23915	1760	1760	1760	1760	0
478	20240109	121900	23915	1760	1760	1760	1760	0
479	20240109	121800	23915	1760	1760	1760	1760	0
480	20240109	121700	23915	1760	1760	1760	1760	0
481	20240109	121600	23915	1760	1760	1760	1760	0
482	20240109	121500	23915	1760	1760	1760	1760	0
483	20240109	121400	23915	1760	1760	1760	1760	0
484	20240109	121300	23915	1760	1760	1760	1760	0
485	20240109	121200	23915	1760	1760	1760	1760	0
486	20240109	121100	23915	1760	1760	1760	1760	0
487	20240109	121000	23915	1760	1760	1760	1760	0
488	20240109	120900	23915	1760	1760	1760	1760	0
489	20240109	120800	23915	1760	1760	1760	1760	0
490	20240109	120700	23915	1760	1760	1760	1760	0
491	20240109	120600	23915	1760	1760	1760	1760	0
492	20240109	120500	23915	1760	1760	1760	1760	0
493	20240109	120400	23915	1760	1760	1760	1760	0
494	20240109	120300	23915	1760	1760	1760	1760	0
495	20240109	120200	23915	1760	1760	1760	1760	0
496	20240109	120100	23915	1760	1760	1760	1760	0
497	20240109	120000	23915	1760	1760	1760	1760	0
498	20240109	115900	23915	1760	1760	1760	1760	0
499	20240109	115800	23915	1760	1760	1760	1760	0
500	20240109	115700	23915	1760	1760	1760	1760	0
501	20240109	115600	23915	1760	1760	1760	1760	0
502	20240109	115500	23915	1760	1760	1760	1760	0
503	20240109	115400	23915	1760	1760	1760	1760	1
504	20240109	115300	22155	1600	1600	1600	1600	1
505	20240109	115200	20555	1760	1760	1760	1760	0
506	20240109	115100	20555	1760	1760	1760	1760	0
507	20240109	115000	20555	1760	1760	1760	1760	0
508	20240109	114900	20555	1760	1760	1760	1760	0
509	20240109	114800	20555	1760	1760	1760	1760	0
510	20240109	114700	20555	1760	1760	1760	1760	0
511	20240109	114600	20555	1760	1760	1760	1760	0
512	20240109	114500	20555	1760	1760	1760	1760	0
513	20240109	114400	20555	1760	1760	1760	1760	0
514	20240109	114300	20555	1760	1760	1760	1760	0
515	20240109	114200	20555	1760	1760	1760	1760	0
516	20240109	114100	20555	1760	1760	1760	1760	0
517	20240109	114000	20555	1760	1760	1760	1760	2
518	20240109	113900	17035	1760	1760	1760	1760	0
519	20240109	113800	17035	1760	1760	1760	1760	0
520	20240109	113700	17035	1760	1760	1760	1760	0
521	20240109	113600	17035	1760	1760	1760	1760	0
522	20240109	113500	17035	1760	1760	1760	1760	0
523	20240109	113400	17035	1760	1760	1760	1760	0
524	20240109	113300	17035	1760	1760	1760	1760	0
525	20240109	113200	17035	1760	1760	1760	1760	1
526	20240109	113100	15275	1600	1600	1600	1600	0
527	20240109	113000	15275	1600	1600	1600	1600	1
528	20240109	112900	13675	1760	1760	1760	1760	0
529	20240109	112800	13675	1760	1760	1760	1760	0
530	20240109	112700	13675	1760	1760	1760	1760	0
531	20240109	112600	13675	1760	1760	1760	1760	0
532	20240109	112500	13675	1760	1760	1760	1760	0
533	20240109	112400	13675	1760	1760	1760	1760	0
534	20240109	112300	13675	1760	1760	1760	1760	0
535	20240109	112200	13675	1760	1760	1760	1760	0
536	20240109	112100	13675	1760	1760	1760	1760	0
537	20240109	112000	13675	1760	1760	1760	1760	1
538	20240109	111900	11915	1600	1600	1600	1600	0
539	20240109	111800	11915	1600	1600	1600	1600	0
540	20240109	111700	11915	1600	1600	1600	1600	0
541	20240109	111600	11915	1600	1600	1600	1600	0
542	20240109	111500	11915	1600	1600	1600	1600	1
543	20240109	111400	10315	1777	1777	1777	1777	0
544	20240109	111300	10315	1777	1777	1777	1777	0
545	20240109	111200	10315	1777	1777	1777	1777	0
546	20240109	111100	10315	1777	1777	1777	1777	0
547	20240109	111000	10315	1777	1777	1777	1777	0
548	20240109	110900	10315	1777	1777	1777	1777	0
549	20240109	110800	10315	1777	1777	1777	1777	0
550	20240109	110700	10315	1777	1777	1777	1777	0
551	20240109	110600	10315	1777	1777	1777	1777	0
552	20240109	110500	10315	1777	1777	1777	1777	0
553	20240109	110400	10315	1777	1777	1777	1777	0
554	20240109	110300	10315	1777	1777	1777	1777	0
555	20240109	110200	10315	1777	1777	1777	1777	0
556	20240109	110100	10315	1777	1777	1777	1777	0
557	20240109	110000	10315	1777	1777	1777	1777	0
558	20240109	105900	10315	1777	1777	1777	1777	0
559	20240109	105800	10315	1777	1777	1777	1777	0
560	20240109	105700	10315	1777	1777	1777	1777	1
561	20240109	105600	8538	1600	1600	1600	1600	0
562	20240109	105500	8538	1600	1600	1600	1600	0
563	20240109	105400	8538	1600	1600	1600	1600	0
564	20240109	105300	8538	1600	1600	1600	1600	0
565	20240109	105200	8538	1600	1600	1600	1600	0
566	20240109	105100	8538	1600	1600	1600	1600	0
567	20240109	105000	8538	1600	1600	1600	1600	0
568	20240109	104900	8538	1600	1600	1600	1600	0
569	20240109	104800	8538	1600	1600	1600	1600	0
570	20240109	104700	8538	1600	1600	1600	1600	0
571	20240109	104600	8538	1600	1600	1600	1600	0
572	20240109	104500	8538	1600	1600	1600	1600	0
573	20240109	104400	8538	1600	1600	1600	1600	0
574	20240109	104300	8538	1600	1600	1600	1600	0
575	20240109	104200	8538	1600	1600	1600	1600	0
576	20240109	104100	8538	1600	1600	1600	1600	0
577	20240109	104000	8538	1600	1600	1600	1600	0
578	20240109	103900	8538	1600	1600	1600	1600	0
579	20240109	103800	8538	1600	1600	1600	1600	0
580	20240109	103700	8538	1600	1600	1600	1600	0
581	20240109	103600	8538	1600	1600	1600	1600	0
582	20240109	103500	8538	1600	1600	1600	1600	0
583	20240109	103400	8538	1600	1600	1600	1600	0
584	20240109	103300	8538	1600	1600	1600	1600	0
585	20240109	103200	8538	1600	1600	1600	1600	0
586	20240109	103100	8538	1600	1600	1600	1600	0
587	20240109	103000	8538	1600	1600	1600	1600	0
588	20240109	102900	8538	1600	1600	1600	1600	0
589	20240109	102800	8538	1600	1600	1600	1600	0
590	20240109	102700	8538	1600	1600	1600	1600	0
591	20240109	102600	8538	1600	1600	1600	1600	0
592	20240109	102500	8538	1600	1600	1600	1600	0
593	20240109	102400	8538	1600	1600	1600	1600	0
594	20240109	102300	8538	1600	1600	1600	1600	0
595	20240109	102200	8538	1600	1600	1600	1600	0
596	20240109	102100	8538	1600	1600	1600	1600	0
597	20240109	102000	8538	1600	1600	1600	1600	0
598	20240109	101900	8538	1600	1600	1600	1600	1
599	20240109	101800	6938	1779	1779	1779	1779	0
600	20240109	101700	6938	1779	1779	1779	1779	0
601	20240109	101600	6938	1779	1779	1779	1779	0
602	20240109	101500	6938	1779	1779	1779	1779	0
603	20240109	101400	6938	1779	1779	1779	1779	0
604	20240109	101300	6938	1779	1779	1779	1779	0
605	20240109	101200	6938	1779	1779	1779	1779	0
606	20240109	101100	6938	1779	1779	1779	1779	0
607	20240109	101000	6938	1779	1779	1779	1779	0
608	20240109	100900	6938	1779	1779	1779	1779	0
609	20240109	100800	6938	1779	1779	1779	1779	0
610	20240109	100700	6938	1779	1779	1779	1779	0
611	20240109	100600	6938	1779	1779	1779	1779	0
612	20240109	100500	6938	1779	1779	1779	1779	0
613	20240109	100400	6938	1779	1779	1779	1779	0
614	20240109	100300	6938	1779	1779	1779	1779	0
615	20240109	100200	6938	1779	1779	1779	1779	0
616	20240109	100100	6938	1779	1779	1779	1779	0
617	20240109	100000	6938	1779	1779	1779	1779	0
618	20240109	095900	6938	1779	1779	1779	1779	0
619	20240109	095800	6938	1779	1779	1779	1779	0
620	20240109	095700	6938	1779	1779	1779	1779	0
621	20240109	095600	6938	1779	1779	1779	1779	0
622	20240109	095500	6938	1779	1779	1779	1779	0
623	20240109	095400	6938	1779	1779	1779	1779	0
624	20240109	095300	6938	1779	1779	1779	1779	0
625	20240109	095200	6938	1779	1779	1779	1779	0
626	20240109	095100	6938	1779	1779	1779	1779	0
627	20240109	095000	6938	1779	1779	1779	1779	0
628	20240109	094900	6938	1779	1779	1779	1779	0
629	20240109	094800	6938	1779	1779	1779	1779	0
630	20240109	094700	6938	1779	1779	1779	1779	0
631	20240109	094600	6938	1779	1779	1779	1779	0
632	20240109	094500	6938	1779	1779	1779	1779	0
633	20240109	094400	6938	1779	1779	1779	1779	0
634	20240109	094300	6938	1779	1779	1779	1779	0
635	20240109	094200	6938	1779	1779	1779	1779	0
636	20240109	094100	6938	1779	1779	1779	1779	0
637	20240109	094000	6938	1779	1779	1779	1779	0
638	20240109	093900	6938	1779	1779	1779	1779	0
639	20240109	093800	6938	1779	1779	1779	1779	0
640	20240109	093700	6938	1779	1779	1779	1779	0
641	20240109	093600	6938	1779	1779	1779	1779	0
642	20240109	093500	6938	1779	1779	1779	1779	0
643	20240109	093400	6938	1779	1779	1779	1779	0
644	20240109	093300	6938	1779	1779	1779	1779	0
645	20240109	093200	6938	1779	1779	1779	1779	0
646	20240109	093100	6938	1779	1779	1779	1779	0
647	20240109	093000	6938	1779	1779	1779	1779	0
648	20240109	092900	6938	1779	1779	1779	1779	0
649	20240109	092800	6938	1779	1779	1779	1779	0
650	20240109	092700	6938	1779	1779	1779	1779	0
651	20240109	092600	6938	1779	1779	1779	1779	0
652	20240109	092500	6938	1779	1779	1779	1779	0
653	20240109	092400	6938	1779	1779	1779	1779	0
654	20240109	092300	6938	1779	1779	1779	1779	0
655	20240109	092200	6938	1779	1779	1779	1779	0
656	20240109	092100	6938	1779	1779	1779	1779	0
657	20240109	092000	6938	1779	1779	1779	1779	0
658	20240109	091900	6938	1779	1779	1779	1779	0
659	20240109	091800	6938	1779	1779	1779	1779	0
660	20240109	091700	6938	1779	1779	1779	1779	0
661	20240109	091600	6938	1779	1779	1779	1779	0
662	20240109	091500	6938	1779	1779	1779	1779	0
663	20240109	091400	6938	1779	1779	1779	1779	0
664	20240109	091300	6938	1779	1779	1779	1779	0
665	20240109	091200	6938	1779	1779	1779	1779	0
666	20240109	091100	6938	1779	1779	1779	1779	0
667	20240109	091000	6938	1779	1779	1779	1779	0
668	20240109	090900	6938	1779	1779	1779	1779	1
669	20240109	090800	5159	1779	1779	1779	1779	0
670	20240109	090700	5159	1779	1779	1779	1779	0
671	20240109	090600	5159	1779	1779	1779	1779	0
672	20240109	090500	5159	1779	1779	1779	1779	0
673	20240109	090400	5159	1779	1779	1779	1779	0
674	20240109	090300	5159	1779	1779	1779	1779	1
675	20240109	090200	3380	1600	1600	1600	1600	0
676	20240109	090100	3380	1600	1600	1600	1600	0
677	20240109	090000	3380	1600	1780	1780	1600	2