KissMeData/103660/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	201100	5168355	1800	1800	1800	1800	9
3	20240103	201000	5168355	1800	1800	1800	1800	0
4	20240103	200900	5168355	1800	1800	1800	1800	0
5	20240103	200800	5168355	1800	1800	1800	1800	0
6	20240103	200700	5168355	1800	1800	1800	1800	0
7	20240103	200600	5168355	1800	1800	1800	1800	0
8	20240103	200500	5168355	1800	1800	1800	1800	0
9	20240103	200400	5168355	1800	1800	1800	1800	0
10	20240103	200300	5168355	1800	1800	1800	1800	0
11	20240103	200200	5168355	1800	1800	1800	1800	0
12	20240103	200100	5168355	1800	1800	1800	1800	0
13	20240103	200000	5168355	1800	1800	1800	1800	0
14	20240103	195900	5168355	1800	1800	1800	1800	0
15	20240103	195800	5168355	1800	1800	1800	1800	0
16	20240103	195700	5168355	1800	1800	1800	1800	0
17	20240103	195600	5168355	1800	1800	1800	1800	0
18	20240103	195500	5168355	1800	1800	1800	1800	0
19	20240103	195400	5168355	1800	1800	1800	1800	0
20	20240103	195300	5168355	1800	1800	1800	1800	0
21	20240103	195200	5168355	1800	1800	1800	1800	0
22	20240103	195100	5168355	1800	1800	1800	1800	0
23	20240103	195000	5168355	1800	1800	1800	1800	0
24	20240103	194900	5168355	1800	1800	1800	1800	0
25	20240103	194800	5168355	1800	1800	1800	1800	0
26	20240103	194700	5168355	1800	1800	1800	1800	0
27	20240103	194600	5168355	1800	1800	1800	1800	0
28	20240103	194500	5168355	1800	1800	1800	1800	0
29	20240103	194400	5168355	1800	1800	1800	1800	0
30	20240103	194300	5168355	1800	1800	1800	1800	0
31	20240103	194200	5168355	1800	1800	1800	1800	0
32	20240103	194100	5168355	1800	1800	1800	1800	9
33	20240103	194000	5168355	1800	1800	1800	1800	0
34	20240103	193900	5168355	1800	1800	1800	1800	0
35	20240103	193800	5168355	1800	1800	1800	1800	0
36	20240103	193700	5168355	1800	1800	1800	1800	0
37	20240103	193600	5168355	1800	1800	1800	1800	0
38	20240103	193500	5168355	1800	1800	1800	1800	0
39	20240103	193400	5168355	1800	1800	1800	1800	0
40	20240103	193300	5168355	1800	1800	1800	1800	0
41	20240103	193200	5168355	1800	1800	1800	1800	0
42	20240103	193100	5168355	1800	1800	1800	1800	0
43	20240103	193000	5168355	1800	1800	1800	1800	0
44	20240103	192900	5168355	1800	1800	1800	1800	0
45	20240103	192800	5168355	1800	1800	1800	1800	0
46	20240103	192700	5168355	1800	1800	1800	1800	0
47	20240103	192600	5168355	1800	1800	1800	1800	0
48	20240103	192500	5168355	1800	1800	1800	1800	0
49	20240103	192400	5168355	1800	1800	1800	1800	0
50	20240103	192300	5168355	1800	1800	1800	1800	0
51	20240103	192200	5168355	1800	1800	1800	1800	0
52	20240103	192100	5168355	1800	1800	1800	1800	0
53	20240103	192000	5168355	1800	1800	1800	1800	0
54	20240103	191900	5168355	1800	1800	1800	1800	0
55	20240103	191800	5168355	1800	1800	1800	1800	0
56	20240103	191700	5168355	1800	1800	1800	1800	0
57	20240103	191600	5168355	1800	1800	1800	1800	0
58	20240103	191500	5168355	1800	1800	1800	1800	0
59	20240103	191400	5168355	1800	1800	1800	1800	0
60	20240103	191300	5168355	1800	1800	1800	1800	0
61	20240103	191200	5168355	1800	1800	1800	1800	0
62	20240103	191100	5168355	1800	1800	1800	1800	9
63	20240103	191000	5168355	1800	1800	1800	1800	0
64	20240103	190900	5168355	1800	1800	1800	1800	0
65	20240103	190800	5168355	1800	1800	1800	1800	0
66	20240103	190700	5168355	1800	1800	1800	1800	0
67	20240103	190600	5168355	1800	1800	1800	1800	0
68	20240103	190500	5168355	1800	1800	1800	1800	0
69	20240103	190400	5168355	1800	1800	1800	1800	0
70	20240103	190300	5168355	1800	1800	1800	1800	0
71	20240103	190200	5168355	1800	1800	1800	1800	0
72	20240103	190100	5168355	1800	1800	1800	1800	0
73	20240103	190000	5168355	1800	1800	1800	1800	0
74	20240103	185900	5168355	1800	1800	1800	1800	0
75	20240103	185800	5168355	1800	1800	1800	1800	0
76	20240103	185700	5168355	1800	1800	1800	1800	0
77	20240103	185600	5168355	1800	1800	1800	1800	0
78	20240103	185500	5168355	1800	1800	1800	1800	0
79	20240103	185400	5168355	1800	1800	1800	1800	0
80	20240103	185300	5168355	1800	1800	1800	1800	0
81	20240103	185200	5168355	1800	1800	1800	1800	0
82	20240103	185100	5168355	1800	1800	1800	1800	0
83	20240103	185000	5168355	1800	1800	1800	1800	0
84	20240103	184900	5168355	1800	1800	1800	1800	0
85	20240103	184800	5168355	1800	1800	1800	1800	0
86	20240103	184700	5168355	1800	1800	1800	1800	0
87	20240103	184600	5168355	1800	1800	1800	1800	0
88	20240103	184500	5168355	1800	1800	1800	1800	0
89	20240103	184400	5168355	1800	1800	1800	1800	0
90	20240103	184300	5168355	1800	1800	1800	1800	0
91	20240103	184200	5168355	1800	1800	1800	1800	0
92	20240103	184100	5168355	1800	1800	1800	1800	9
93	20240103	184000	5168355	1800	1800	1800	1800	0
94	20240103	183900	5168355	1800	1800	1800	1800	0
95	20240103	183800	5168355	1800	1800	1800	1800	0
96	20240103	183700	5168355	1800	1800	1800	1800	0
97	20240103	183600	5168355	1800	1800	1800	1800	0
98	20240103	183500	5168355	1800	1800	1800	1800	0
99	20240103	183400	5168355	1800	1800	1800	1800	0
100	20240103	183300	5168355	1800	1800	1800	1800	0
101	20240103	183200	5168355	1800	1800	1800	1800	0
102	20240103	183100	5168355	1800	1800	1800	1800	0
103	20240103	183000	5168355	1800	1800	1800	1800	0
104	20240103	182900	5168355	1800	1800	1800	1800	0
105	20240103	182800	5168355	1800	1800	1800	1800	0
106	20240103	182700	5168355	1800	1800	1800	1800	0
107	20240103	182600	5168355	1800	1800	1800	1800	0
108	20240103	182500	5168355	1800	1800	1800	1800	0
109	20240103	182400	5168355	1800	1800	1800	1800	0
110	20240103	182300	5168355	1800	1800	1800	1800	0
111	20240103	182200	5168355	1800	1800	1800	1800	0
112	20240103	182100	5168355	1800	1800	1800	1800	0
113	20240103	182000	5168355	1800	1800	1800	1800	0
114	20240103	181900	5168355	1800	1800	1800	1800	0
115	20240103	181800	5168355	1800	1800	1800	1800	0
116	20240103	181700	5168355	1800	1800	1800	1800	0
117	20240103	181600	5168355	1800	1800	1800	1800	0
118	20240103	181500	5168355	1800	1800	1800	1800	0
119	20240103	181400	5168355	1800	1800	1800	1800	0
120	20240103	181300	5168355	1800	1800	1800	1800	0
121	20240103	181200	5168355	1800	1800	1800	1800	0
122	20240103	181100	5168355	1800	1800	1800	1800	9
123	20240103	181000	5168355	1800	1800	1800	1800	0
124	20240103	180900	5168355	1800	1800	1800	1800	0
125	20240103	180800	5168355	1800	1800	1800	1800	0
126	20240103	180700	5168355	1800	1800	1800	1800	0
127	20240103	180600	5168355	1800	1800	1800	1800	0
128	20240103	180500	5168355	1800	1800	1800	1800	0
129	20240103	180400	5168355	1800	1800	1800	1800	0
130	20240103	180300	5168355	1800	1800	1800	1800	0
131	20240103	180200	5168355	1800	1800	1800	1800	0
132	20240103	180100	5168355	1800	1800	1800	1800	0
133	20240103	180000	5168355	1800	1800	1800	1800	0
134	20240103	175900	5168355	1800	1800	1800	1800	0
135	20240103	175800	5168355	1800	1800	1800	1800	0
136	20240103	175700	5168355	1800	1800	1800	1800	0
137	20240103	175600	5168355	1800	1800	1800	1800	0
138	20240103	175500	5168355	1800	1800	1800	1800	0
139	20240103	175400	5168355	1800	1800	1800	1800	0
140	20240103	175300	5168355	1800	1800	1800	1800	0
141	20240103	175200	5168355	1800	1800	1800	1800	0
142	20240103	175100	5168355	1800	1800	1800	1800	0
143	20240103	175000	5168355	1800	1800	1800	1800	0
144	20240103	174900	5168355	1800	1800	1800	1800	0
145	20240103	174800	5168355	1800	1800	1800	1800	0
146	20240103	174700	5168355	1800	1800	1800	1800	0
147	20240103	174600	5168355	1800	1800	1800	1800	0
148	20240103	174500	5168355	1800	1800	1800	1800	0
149	20240103	174400	5168355	1800	1800	1800	1800	0
150	20240103	174300	5168355	1800	1800	1800	1800	0
151	20240103	174200	5168355	1800	1800	1800	1800	0
152	20240103	174100	5168355	1800	1800	1800	1800	9
153	20240103	174000	5168355	1800	1800	1800	1800	0
154	20240103	173900	5168355	1800	1800	1800	1800	0
155	20240103	173800	5168355	1800	1800	1800	1800	0
156	20240103	173700	5168355	1800	1800	1800	1800	0
157	20240103	173600	5168355	1800	1800	1800	1800	0
158	20240103	173500	5168355	1800	1800	1800	1800	0
159	20240103	173400	5168355	1800	1800	1800	1800	0
160	20240103	173300	5168355	1800	1800	1800	1800	0
161	20240103	173200	5168355	1800	1800	1800	1800	0
162	20240103	173100	5168355	1800	1800	1800	1800	0
163	20240103	173000	5168355	1800	1800	1800	1800	0
164	20240103	172900	5168355	1800	1800	1800	1800	0
165	20240103	172800	5168355	1800	1800	1800	1800	0
166	20240103	172700	5168355	1800	1800	1800	1800	0
167	20240103	172600	5168355	1800	1800	1800	1800	0
168	20240103	172500	5168355	1800	1800	1800	1800	0
169	20240103	172400	5168355	1800	1800	1800	1800	0
170	20240103	172300	5168355	1800	1800	1800	1800	0
171	20240103	172200	5168355	1800	1800	1800	1800	0
172	20240103	172100	5168355	1800	1800	1800	1800	0
173	20240103	172000	5168355	1800	1800	1800	1800	0
174	20240103	171900	5168355	1800	1800	1800	1800	0
175	20240103	171800	5168355	1800	1800	1800	1800	0
176	20240103	171700	5168355	1800	1800	1800	1800	0
177	20240103	171600	5168355	1800	1800	1800	1800	0
178	20240103	171500	5168355	1800	1800	1800	1800	0
179	20240103	171400	5168355	1800	1800	1800	1800	0
180	20240103	171300	5168355	1800	1800	1800	1800	0
181	20240103	171200	5168355	1800	1800	1800	1800	0
182	20240103	171100	5168355	1800	1800	1800	1800	9
183	20240103	171000	5168355	1800	1800	1800	1800	0
184	20240103	170900	5168355	1800	1800	1800	1800	0
185	20240103	170800	5168355	1800	1800	1800	1800	0
186	20240103	170700	5168355	1800	1800	1800	1800	0
187	20240103	170600	5168355	1800	1800	1800	1800	0
188	20240103	170500	5168355	1800	1800	1800	1800	0
189	20240103	170400	5168355	1800	1800	1800	1800	0
190	20240103	170300	5168355	1800	1800	1800	1800	0
191	20240103	170200	5168355	1800	1800	1800	1800	0
192	20240103	170100	5168355	1800	1800	1800	1800	0
193	20240103	170000	5168355	1800	1800	1800	1800	0
194	20240103	165900	5168355	1800	1800	1800	1800	0
195	20240103	165800	5168355	1800	1800	1800	1800	0
196	20240103	165700	5168355	1800	1800	1800	1800	0
197	20240103	165600	5168355	1800	1800	1800	1800	0
198	20240103	165500	5168355	1800	1800	1800	1800	0
199	20240103	165400	5168355	1800	1800	1800	1800	0
200	20240103	165300	5168355	1800	1800	1800	1800	0
201	20240103	165200	5168355	1800	1800	1800	1800	0
202	20240103	165100	5168355	1800	1800	1800	1800	0
203	20240103	165000	5168355	1800	1800	1800	1800	0
204	20240103	164900	5168355	1800	1800	1800	1800	0
205	20240103	164800	5168355	1800	1800	1800	1800	0
206	20240103	164700	5168355	1800	1800	1800	1800	0
207	20240103	164600	5168355	1800	1800	1800	1800	0
208	20240103	164500	5168355	1800	1800	1800	1800	0
209	20240103	164400	5168355	1800	1800	1800	1800	0
210	20240103	164300	5168355	1800	1800	1800	1800	0
211	20240103	164200	5168355	1800	1800	1800	1800	0
212	20240103	164100	5168355	1800	1800	1800	1800	9
213	20240103	164000	5168355	1800	1800	1800	1800	0
214	20240103	163900	5168355	1800	1800	1800	1800	0
215	20240103	163800	5168355	1800	1800	1800	1800	0
216	20240103	163700	5168355	1800	1800	1800	1800	0
217	20240103	163600	5168355	1800	1800	1800	1800	0
218	20240103	163500	5168355	1800	1800	1800	1800	0
219	20240103	163400	5168355	1800	1800	1800	1800	0
220	20240103	163300	5168355	1800	1800	1800	1800	0
221	20240103	163200	5168355	1800	1800	1800	1800	0
222	20240103	163100	5168355	1800	1800	1800	1800	0
223	20240103	163000	5168355	1800	1800	1800	1800	0
224	20240103	162900	5168355	1800	1800	1800	1800	0
225	20240103	162800	5168355	1800	1800	1800	1800	0
226	20240103	162700	5168355	1800	1800	1800	1800	0
227	20240103	162600	5168355	1800	1800	1800	1800	0
228	20240103	162500	5168355	1800	1800	1800	1800	0
229	20240103	162400	5168355	1800	1800	1800	1800	0
230	20240103	162300	5168355	1800	1800	1800	1800	0
231	20240103	162200	5168355	1800	1800	1800	1800	0
232	20240103	162100	5168355	1800	1800	1800	1800	0
233	20240103	162000	5168355	1800	1800	1800	1800	0
234	20240103	161900	5168355	1800	1800	1800	1800	0
235	20240103	161800	5168355	1800	1800	1800	1800	0
236	20240103	161700	5168355	1800	1800	1800	1800	0
237	20240103	161600	5168355	1800	1800	1800	1800	0
238	20240103	161500	5168355	1800	1800	1800	1800	0
239	20240103	161400	5168355	1800	1800	1800	1800	0
240	20240103	161300	5168355	1800	1800	1800	1800	0
241	20240103	161200	5168355	1800	1800	1800	1800	0
242	20240103	161100	5168355	1800	1800	1800	1800	9
243	20240103	161000	5168355	1800	1800	1800	1800	0
244	20240103	160900	5168355	1800	1800	1800	1800	0
245	20240103	160800	5168355	1800	1800	1800	1800	0
246	20240103	160700	5168355	1800	1800	1800	1800	0
247	20240103	160600	5168355	1800	1800	1800	1800	0
248	20240103	160500	5168355	1800	1800	1800	1800	0
249	20240103	160400	5168355	1800	1800	1800	1800	0
250	20240103	160300	5168355	1800	1800	1800	1800	0
251	20240103	160200	5168355	1800	1800	1800	1800	0
252	20240103	160100	5168355	1800	1800	1800	1800	0
253	20240103	160000	5168355	1800	1800	1800	1800	0
254	20240103	155900	5168355	1800	1800	1800	1800	0
255	20240103	155800	5168355	1800	1800	1800	1800	0
256	20240103	155700	5168355	1800	1800	1800	1800	0
257	20240103	155600	5168355	1800	1800	1800	1800	0
258	20240103	155500	5168355	1800	1800	1800	1800	0
259	20240103	155400	5168355	1800	1800	1800	1800	0
260	20240103	155300	5168355	1800	1800	1800	1800	0
261	20240103	155200	5168355	1800	1800	1800	1800	0
262	20240103	155100	5168355	1800	1800	1800	1800	0
263	20240103	155000	5168355	1800	1800	1800	1800	0
264	20240103	154900	5168355	1800	1800	1800	1800	0
265	20240103	154800	5168355	1800	1800	1800	1800	0
266	20240103	154700	5168355	1800	1800	1800	1800	0
267	20240103	154600	5168355	1800	1800	1800	1800	0
268	20240103	154500	5168355	1800	1800	1800	1800	0
269	20240103	154400	5168355	1800	1800	1800	1800	0
270	20240103	154300	5168355	1800	1800	1800	1800	0
271	20240103	154200	5168355	1800	1800	1800	1800	0
272	20240103	154100	5168355	1800	1800	1800	1800	9
273	20240103	154000	5168355	1800	1800	1800	1800	0
274	20240103	153900	5168355	1800	1800	1800	1800	0
275	20240103	153800	5168355	1800	1800	1800	1800	0
276	20240103	153700	5168355	1800	1800	1800	1800	0
277	20240103	153600	5168355	1800	1800	1800	1800	0
278	20240103	153500	5168355	1800	1800	1800	1800	0
279	20240103	153400	5168355	1800	1800	1800	1800	0
280	20240103	153300	5168355	1800	1800	1800	1800	0
281	20240103	153200	5168355	1800	1800	1800	1800	0
282	20240103	153100	5168355	1800	1800	1800	1800	0
283	20240103	153000	5168355	1800	1800	1800	1800	0
284	20240103	152900	5168355	1800	1800	1800	1800	0
285	20240103	152800	5168355	1800	1800	1800	1800	0
286	20240103	152700	5168355	1800	1800	1800	1800	0
287	20240103	152600	5168355	1800	1800	1800	1800	0
288	20240103	152500	5168355	1800	1800	1800	1800	0
289	20240103	152400	5168355	1800	1800	1800	1800	0
290	20240103	152300	5168355	1800	1800	1800	1800	0
291	20240103	152200	5168355	1800	1800	1800	1800	0
292	20240103	152100	5168355	1800	1800	1800	1800	0
293	20240103	152000	5168355	1800	1800	1800	1800	0
294	20240103	151900	5168355	1800	1800	1800	1800	0
295	20240103	151800	5168355	1800	1800	1800	1800	0
296	20240103	151700	5168355	1800	1800	1800	1800	0
297	20240103	151600	5168355	1800	1800	1800	1800	9
298	20240103	151500	5152155	1801	1801	1801	1801	0
299	20240103	151400	5152155	1801	1801	1801	1801	0
300	20240103	151300	5152155	1801	1801	1801	1801	0
301	20240103	151200	5152155	1801	1801	1801	1801	0
302	20240103	151100	5152155	1801	1801	1801	1801	0
303	20240103	151000	5152155	1801	1801	1801	1801	0
304	20240103	150900	5152155	1801	1801	1801	1801	0
305	20240103	150800	5152155	1801	1801	1801	1801	0
306	20240103	150700	5152155	1801	1801	1801	1801	0
307	20240103	150600	5152155	1801	1801	1801	1801	0
308	20240103	150500	5152155	1801	1801	1801	1801	0
309	20240103	150400	5152155	1801	1801	1801	1801	0
310	20240103	150300	5152155	1801	1801	1801	1801	0
311	20240103	150200	5152155	1801	1801	1801	1801	0
312	20240103	150100	5152155	1801	1801	1801	1801	0
313	20240103	150000	5152155	1801	1801	1801	1801	0
314	20240103	145900	5152155	1801	1801	1801	1801	0
315	20240103	145800	5152155	1801	1801	1801	1801	0
316	20240103	145700	5152155	1801	1801	1801	1801	0
317	20240103	145600	5152155	1801	1801	1801	1801	0
318	20240103	145500	5152155	1801	1801	1801	1801	0
319	20240103	145400	5152155	1801	1801	1801	1801	0
320	20240103	145300	5152155	1801	1801	1801	1801	0
321	20240103	145200	5152155	1801	1801	1801	1801	0
322	20240103	145100	5152155	1801	1801	1801	1801	0
323	20240103	145000	5152155	1801	1801	1801	1801	0
324	20240103	144900	5152155	1801	1801	1801	1801	0
325	20240103	144800	5152155	1801	1801	1801	1801	0
326	20240103	144700	5152155	1801	1801	1801	1801	0
327	20240103	144600	5152155	1801	1801	1801	1801	0
328	20240103	144500	5152155	1801	1801	1801	1801	0
329	20240103	144400	5152155	1801	1801	1801	1801	0
330	20240103	144300	5152155	1801	1801	1801	1801	0
331	20240103	144200	5152155	1801	1801	1801	1801	0
332	20240103	144100	5152155	1801	1801	1801	1801	0
333	20240103	144000	5152155	1801	1801	1801	1801	0
334	20240103	143900	5152155	1801	1801	1801	1801	0
335	20240103	143800	5152155	1801	1801	1801	1801	0
336	20240103	143700	5152155	1801	1801	1801	1801	0
337	20240103	143600	5152155	1801	1801	1801	1801	0
338	20240103	143500	5152155	1801	1801	1801	1801	0
339	20240103	143400	5152155	1801	1801	1801	1801	0
340	20240103	143300	5152155	1801	1801	1801	1801	0
341	20240103	143200	5152155	1801	1801	1801	1801	0
342	20240103	143100	5152155	1801	1801	1801	1801	0
343	20240103	143000	5152155	1801	1801	1801	1801	0
344	20240103	142900	5152155	1801	1801	1801	1801	0
345	20240103	142800	5152155	1801	1801	1801	1801	0
346	20240103	142700	5152155	1801	1801	1801	1801	0
347	20240103	142600	5152155	1801	1801	1801	1801	0
348	20240103	142500	5152155	1801	1801	1801	1801	0
349	20240103	142400	5152155	1801	1801	1801	1801	0
350	20240103	142300	5152155	1801	1801	1801	1801	0
351	20240103	142200	5152155	1801	1801	1801	1801	0
352	20240103	142100	5152155	1801	1801	1801	1801	0
353	20240103	142000	5152155	1801	1801	1801	1801	0
354	20240103	141900	5152155	1801	1801	1801	1801	0
355	20240103	141800	5152155	1801	1801	1801	1801	0
356	20240103	141700	5152155	1801	1801	1801	1801	0
357	20240103	141600	5152155	1801	1801	1801	1801	0
358	20240103	141500	5152155	1801	1801	1801	1801	0
359	20240103	141400	5152155	1801	1801	1801	1801	0
360	20240103	141300	5152155	1801	1801	1801	1801	0
361	20240103	141200	5152155	1801	1801	1801	1801	0
362	20240103	141100	5152155	1801	1801	1801	1801	0
363	20240103	141000	5152155	1801	1801	1801	1801	0
364	20240103	140900	5152155	1801	1801	1801	1801	0
365	20240103	140800	5152155	1801	1801	1801	1801	0
366	20240103	140700	5152155	1801	1801	1801	1801	0
367	20240103	140600	5152155	1801	1801	1801	1801	0
368	20240103	140500	5152155	1801	1801	1801	1801	0
369	20240103	140400	5152155	1801	1801	1801	1801	0
370	20240103	140300	5152155	1801	1801	1801	1801	0
371	20240103	140200	5152155	1801	1801	1801	1801	0
372	20240103	140100	5152155	1801	1801	1801	1801	0
373	20240103	140000	5152155	1801	1801	1801	1801	0
374	20240103	135900	5152155	1801	1801	1801	1801	0
375	20240103	135800	5152155	1801	1801	1801	1801	0
376	20240103	135700	5152155	1801	1801	1801	1801	0
377	20240103	135600	5152155	1801	1801	1801	1801	0
378	20240103	135500	5152155	1801	1801	1801	1801	0
379	20240103	135400	5152155	1801	1801	1801	1801	0
380	20240103	135300	5152155	1801	1801	1801	1801	0
381	20240103	135200	5152155	1801	1801	1801	1801	0
382	20240103	135100	5152155	1801	1801	1801	1801	0
383	20240103	135000	5152155	1801	1801	1801	1801	0
384	20240103	134900	5152155	1801	1801	1801	1801	0
385	20240103	134800	5152155	1801	1801	1801	1801	0
386	20240103	134700	5152155	1801	1801	1801	1801	0
387	20240103	134600	5152155	1801	1801	1801	1801	0
388	20240103	134500	5152155	1801	1801	1801	1801	0
389	20240103	134400	5152155	1801	1801	1801	1801	0
390	20240103	134300	5152155	1801	1801	1801	1801	0
391	20240103	134200	5152155	1801	1801	1801	1801	0
392	20240103	134100	5152155	1801	1801	1801	1801	0
393	20240103	134000	5152155	1801	1801	1801	1801	0
394	20240103	133900	5152155	1801	1801	1801	1801	0
395	20240103	133800	5152155	1801	1801	1801	1801	500
396	20240103	133700	4251655	1800	1800	1800	1800	0
397	20240103	133600	4251655	1800	1800	1800	1800	0
398	20240103	133500	4251655	1800	1800	1800	1800	0
399	20240103	133400	4251655	1800	1800	1800	1800	0
400	20240103	133300	4251655	1800	1800	1800	1800	0
401	20240103	133200	4251655	1800	1800	1800	1800	0
402	20240103	133100	4251655	1800	1800	1800	1800	0
403	20240103	133000	4251655	1800	1800	1800	1800	0
404	20240103	132900	4251655	1800	1800	1800	1800	0
405	20240103	132800	4251655	1800	1800	1800	1800	0
406	20240103	132700	4251655	1800	1800	1800	1800	0
407	20240103	132600	4251655	1800	1800	1800	1800	0
408	20240103	132500	4251655	1800	1800	1800	1800	0
409	20240103	132400	4251655	1800	1800	1800	1800	0
410	20240103	132300	4251655	1800	1800	1800	1800	0
411	20240103	132200	4251655	1800	1800	1800	1800	0
412	20240103	132100	4251655	1800	1800	1800	1800	0
413	20240103	132000	4251655	1800	1800	1800	1800	0
414	20240103	131900	4251655	1800	1800	1800	1800	0
415	20240103	131800	4251655	1800	1800	1800	1800	0
416	20240103	131700	4251655	1800	1800	1800	1800	0
417	20240103	131600	4251655	1800	1800	1800	1800	0
418	20240103	131500	4251655	1800	1800	1800	1800	0
419	20240103	131400	4251655	1800	1800	1800	1800	0
420	20240103	131300	4251655	1800	1800	1800	1800	0
421	20240103	131200	4251655	1800	1800	1800	1800	0
422	20240103	131100	4251655	1800	1800	1800	1800	0
423	20240103	131000	4251655	1800	1800	1800	1800	0
424	20240103	130900	4251655	1800	1800	1800	1800	0
425	20240103	130800	4251655	1800	1800	1800	1800	0
426	20240103	130700	4251655	1800	1800	1800	1800	0
427	20240103	130600	4251655	1800	1800	1800	1800	0
428	20240103	130500	4251655	1800	1800	1800	1800	0
429	20240103	130400	4251655	1800	1800	1800	1800	0
430	20240103	130300	4251655	1800	1800	1800	1800	0
431	20240103	130200	4251655	1800	1800	1800	1800	0
432	20240103	130100	4251655	1800	1800	1800	1800	0
433	20240103	130000	4251655	1800	1800	1800	1800	0
434	20240103	125900	4251655	1800	1800	1800	1800	0
435	20240103	125800	4251655	1800	1800	1800	1800	0
436	20240103	125700	4251655	1800	1800	1800	1800	0
437	20240103	125600	4251655	1800	1800	1800	1800	0
438	20240103	125500	4251655	1800	1800	1800	1800	0
439	20240103	125400	4251655	1800	1800	1800	1800	0
440	20240103	125300	4251655	1800	1800	1800	1800	0
441	20240103	125200	4251655	1800	1800	1800	1800	0
442	20240103	125100	4251655	1800	1800	1800	1800	0
443	20240103	125000	4251655	1800	1800	1800	1800	0
444	20240103	124900	4251655	1800	1800	1800	1800	0
445	20240103	124800	4251655	1800	1800	1800	1800	0
446	20240103	124700	4251655	1800	1800	1800	1800	0
447	20240103	124600	4251655	1800	1800	1800	1800	0
448	20240103	124500	4251655	1800	1800	1800	1800	0
449	20240103	124400	4251655	1800	1800	1800	1800	0
450	20240103	124300	4251655	1800	1800	1800	1800	0
451	20240103	124200	4251655	1800	1800	1800	1800	0
452	20240103	124100	4251655	1800	1800	1800	1800	0
453	20240103	124000	4251655	1800	1800	1800	1800	0
454	20240103	123900	4251655	1800	1800	1800	1800	0
455	20240103	123800	4251655	1800	1800	1800	1800	0
456	20240103	123700	4251655	1800	1800	1800	1800	0
457	20240103	123600	4251655	1800	1800	1800	1800	0
458	20240103	123500	4251655	1800	1800	1800	1800	0
459	20240103	123400	4251655	1800	1800	1800	1800	0
460	20240103	123300	4251655	1800	1800	1800	1800	0
461	20240103	123200	4251655	1800	1800	1800	1800	0
462	20240103	123100	4251655	1800	1800	1800	1800	0
463	20240103	123000	4251655	1800	1800	1800	1800	0
464	20240103	122900	4251655	1800	1800	1800	1800	0
465	20240103	122800	4251655	1800	1800	1800	1800	0
466	20240103	122700	4251655	1800	1800	1800	1800	0
467	20240103	122600	4251655	1800	1800	1800	1800	0
468	20240103	122500	4251655	1800	1800	1800	1800	0
469	20240103	122400	4251655	1800	1800	1800	1800	0
470	20240103	122300	4251655	1800	1800	1800	1800	0
471	20240103	122200	4251655	1800	1800	1800	1800	0
472	20240103	122100	4251655	1800	1800	1800	1800	0
473	20240103	122000	4251655	1800	1800	1800	1800	0
474	20240103	121900	4251655	1800	1800	1800	1800	0
475	20240103	121800	4251655	1800	1800	1800	1800	0
476	20240103	121700	4251655	1800	1800	1800	1800	0
477	20240103	121600	4251655	1800	1800	1800	1800	0
478	20240103	121500	4251655	1800	1800	1800	1800	0
479	20240103	121400	4251655	1800	1800	1800	1800	0
480	20240103	121300	4251655	1800	1800	1800	1800	0
481	20240103	121200	4251655	1800	1800	1800	1800	0
482	20240103	121100	4251655	1800	1800	1800	1800	0
483	20240103	121000	4251655	1800	1800	1800	1800	0
484	20240103	120900	4251655	1800	1800	1800	1800	0
485	20240103	120800	4251655	1800	1800	1800	1800	0
486	20240103	120700	4251655	1800	1800	1800	1800	0
487	20240103	120600	4251655	1800	1800	1800	1800	0
488	20240103	120500	4251655	1800	1800	1800	1800	0
489	20240103	120400	4251655	1800	1800	1800	1800	0
490	20240103	120300	4251655	1800	1800	1800	1800	0
491	20240103	120200	4251655	1800	1800	1800	1800	0
492	20240103	120100	4251655	1800	1800	1800	1800	0
493	20240103	120000	4251655	1800	1800	1800	1800	0
494	20240103	115900	4251655	1800	1800	1800	1800	0
495	20240103	115800	4251655	1800	1800	1800	1800	0
496	20240103	115700	4251655	1800	1800	1800	1800	0
497	20240103	115600	4251655	1800	1800	1800	1800	0
498	20240103	115500	4251655	1800	1800	1800	1800	0
499	20240103	115400	4251655	1800	1800	1800	1800	0
500	20240103	115300	4251655	1800	1800	1800	1800	0
501	20240103	115200	4251655	1800	1800	1800	1800	0
502	20240103	115100	4251655	1800	1800	1800	1800	0
503	20240103	115000	4251655	1800	1800	1800	1800	0
504	20240103	114900	4251655	1800	1800	1800	1800	0
505	20240103	114800	4251655	1800	1800	1800	1800	0
506	20240103	114700	4251655	1800	1800	1800	1800	0
507	20240103	114600	4251655	1800	1800	1800	1800	0
508	20240103	114500	4251655	1800	1800	1800	1800	0
509	20240103	114400	4251655	1800	1800	1800	1800	0
510	20240103	114300	4251655	1800	1800	1800	1800	0
511	20240103	114200	4251655	1800	1800	1800	1800	0
512	20240103	114100	4251655	1800	1800	1800	1800	0
513	20240103	114000	4251655	1800	1800	1800	1800	0
514	20240103	113900	4251655	1800	1800	1800	1800	0
515	20240103	113800	4251655	1800	1800	1800	1800	0
516	20240103	113700	4251655	1800	1800	1800	1800	0
517	20240103	113600	4251655	1800	1800	1800	1800	0
518	20240103	113500	4251655	1800	1800	1800	1800	0
519	20240103	113400	4251655	1800	1800	1800	1800	0
520	20240103	113300	4251655	1800	1800	1800	1800	0
521	20240103	113200	4251655	1800	1800	1800	1800	0
522	20240103	113100	4251655	1800	1800	1800	1800	0
523	20240103	113000	4251655	1800	1800	1800	1800	0
524	20240103	112900	4251655	1800	1800	1800	1800	0
525	20240103	112800	4251655	1800	1800	1800	1800	0
526	20240103	112700	4251655	1800	1800	1800	1800	0
527	20240103	112600	4251655	1800	1800	1800	1800	0
528	20240103	112500	4251655	1800	1800	1800	1800	0
529	20240103	112400	4251655	1800	1800	1800	1800	0
530	20240103	112300	4251655	1800	1800	1800	1800	0
531	20240103	112200	4251655	1800	1800	1800	1800	0
532	20240103	112100	4251655	1800	1800	1800	1800	0
533	20240103	112000	4251655	1800	1800	1800	1800	0
534	20240103	111900	4251655	1800	1800	1800	1800	0
535	20240103	111800	4251655	1800	1800	1800	1800	0
536	20240103	111700	4251655	1800	1800	1800	1800	0
537	20240103	111600	4251655	1800	1800	1800	1800	0
538	20240103	111500	4251655	1800	1800	1800	1800	0
539	20240103	111400	4251655	1800	1800	1800	1800	0
540	20240103	111300	4251655	1800	1800	1800	1800	0
541	20240103	111200	4251655	1800	1800	1800	1800	0
542	20240103	111100	4251655	1800	1800	1800	1800	0
543	20240103	111000	4251655	1800	1800	1800	1800	0
544	20240103	110900	4251655	1800	1800	1800	1800	0
545	20240103	110800	4251655	1800	1800	1800	1800	0
546	20240103	110700	4251655	1800	1800	1800	1800	0
547	20240103	110600	4251655	1800	1800	1800	1800	0
548	20240103	110500	4251655	1800	1800	1800	1800	0
549	20240103	110400	4251655	1800	1800	1800	1800	0
550	20240103	110300	4251655	1800	1800	1800	1800	0
551	20240103	110200	4251655	1800	1800	1800	1800	0
552	20240103	110100	4251655	1800	1800	1800	1800	0
553	20240103	110000	4251655	1800	1800	1800	1800	0
554	20240103	105900	4251655	1800	1800	1800	1800	0
555	20240103	105800	4251655	1800	1800	1800	1800	0
556	20240103	105700	4251655	1800	1800	1800	1800	0
557	20240103	105600	4251655	1800	1800	1800	1800	0
558	20240103	105500	4251655	1800	1800	1800	1800	0
559	20240103	105400	4251655	1800	1800	1800	1800	0
560	20240103	105300	4251655	1800	1800	1800	1800	0
561	20240103	105200	4251655	1800	1800	1800	1800	0
562	20240103	105100	4251655	1800	1800	1800	1800	0
563	20240103	105000	4251655	1800	1800	1800	1800	0
564	20240103	104900	4251655	1800	1800	1800	1800	0
565	20240103	104800	4251655	1800	1800	1800	1800	0
566	20240103	104700	4251655	1800	1800	1800	1800	0
567	20240103	104600	4251655	1800	1800	1800	1800	15
568	20240103	104500	4224655	1801	1801	1801	1801	0
569	20240103	104400	4224655	1801	1801	1801	1801	0
570	20240103	104300	4224655	1801	1801	1801	1801	0
571	20240103	104200	4224655	1801	1801	1801	1801	0
572	20240103	104100	4224655	1801	1801	1801	1801	0
573	20240103	104000	4224655	1801	1801	1801	1801	0
574	20240103	103900	4224655	1801	1801	1801	1801	0
575	20240103	103800	4224655	1801	1801	1801	1801	0
576	20240103	103700	4224655	1801	1801	1801	1801	0
577	20240103	103600	4224655	1801	1801	1801	1801	0
578	20240103	103500	4224655	1801	1801	1801	1801	0
579	20240103	103400	4224655	1801	1801	1801	1801	0
580	20240103	103300	4224655	1801	1801	1801	1801	0
581	20240103	103200	4224655	1801	1801	1801	1801	0
582	20240103	103100	4224655	1801	1801	1801	1801	0
583	20240103	103000	4224655	1801	1801	1801	1801	0
584	20240103	102900	4224655	1801	1801	1801	1801	0
585	20240103	102800	4224655	1801	1801	1801	1801	0
586	20240103	102700	4224655	1801	1801	1801	1801	0
587	20240103	102600	4224655	1801	1801	1801	1801	0
588	20240103	102500	4224655	1801	1801	1801	1801	0
589	20240103	102400	4224655	1801	1801	1801	1801	59
590	20240103	102300	4118396	1801	1801	1801	1801	0
591	20240103	102200	4118396	1801	1801	1801	1801	5
592	20240103	102100	4109391	1801	1801	1801	1801	0
593	20240103	102000	4109391	1801	1801	1801	1801	0
594	20240103	101900	4109391	1801	1801	1801	1801	0
595	20240103	101800	4109391	1801	1801	1801	1801	0
596	20240103	101700	4109391	1801	1801	1801	1801	201
597	20240103	101600	3747390	1801	1801	1801	1801	0
598	20240103	101500	3747390	1801	1801	1801	1801	0
599	20240103	101400	3747390	1801	1801	1801	1801	0
600	20240103	101300	3747390	1801	1801	1801	1801	799
601	20240103	101200	2308391	1801	1801	1801	1801	200
602	20240103	101100	1948191	1850	1850	1850	1850	0
603	20240103	101000	1948191	1850	1850	1850	1850	0
604	20240103	100900	1948191	1850	1850	1850	1850	0
605	20240103	100800	1948191	1850	1850	1850	1850	0
606	20240103	100700	1948191	1850	1850	1850	1850	50
607	20240103	100600	1855691	1900	1900	1900	1900	0
608	20240103	100500	1855691	1900	1900	1900	1900	0
609	20240103	100400	1855691	1900	1900	1900	1900	0
610	20240103	100300	1855691	1900	1900	1900	1900	0
611	20240103	100200	1855691	1900	1900	1900	1900	0
612	20240103	100100	1855691	1900	1900	1900	1900	0
613	20240103	100000	1855691	1900	1900	1900	1900	0
614	20240103	095900	1855691	1900	1900	1900	1900	0
615	20240103	095800	1855691	1900	1900	1900	1900	0
616	20240103	095700	1855691	1900	1900	1900	1900	0
617	20240103	095600	1855691	1900	1900	1900	1900	0
618	20240103	095500	1855691	1900	1900	1900	1900	0
619	20240103	095400	1855691	1900	1900	1900	1900	0
620	20240103	095300	1855691	1900	1900	1900	1900	0
621	20240103	095200	1855691	1900	1900	1900	1900	1
622	20240103	095100	1853791	1850	1850	1850	1850	999
623	20240103	095000	5641	1850	1850	1850	1850	0
624	20240103	094900	5641	1850	1850	1850	1850	0
625	20240103	094800	5641	1850	1850	1850	1850	0
626	20240103	094700	5641	1850	1850	1850	1850	0
627	20240103	094600	5641	1850	1850	1850	1850	0
628	20240103	094500	5641	1850	1850	1850	1850	0
629	20240103	094400	5641	1850	1850	1850	1850	0
630	20240103	094300	5641	1850	1850	1850	1850	0
631	20240103	094200	5641	1850	1850	1850	1850	0
632	20240103	094100	5641	1850	1850	1850	1850	0
633	20240103	094000	5641	1850	1850	1850	1850	0
634	20240103	093900	5641	1850	1850	1850	1850	0
635	20240103	093800	5641	1850	1850	1850	1850	0
636	20240103	093700	5641	1850	1850	1850	1850	0
637	20240103	093600	5641	1850	1850	1850	1850	0
638	20240103	093500	5641	1850	1850	1850	1850	0
639	20240103	093400	5641	1850	1850	1850	1850	1
640	20240103	093300	3791	1801	1801	1801	1801	0
641	20240103	093200	3791	1801	1801	1801	1801	0
642	20240103	093100	3791	1801	1801	1801	1801	0
643	20240103	093000	3791	1801	1801	1801	1801	0
644	20240103	092900	3791	1801	1801	1801	1801	0
645	20240103	092800	3791	1801	1801	1801	1801	0
646	20240103	092700	3791	1801	1801	1801	1801	0
647	20240103	092600	3791	1801	1801	1801	1801	0
648	20240103	092500	3791	1801	1801	1801	1801	0
649	20240103	092400	3791	1801	1801	1801	1801	0
650	20240103	092300	3791	1801	1801	1801	1801	0
651	20240103	092200	3791	1801	1801	1801	1801	0
652	20240103	092100	3791	1801	1801	1801	1801	0
653	20240103	092000	3791	1801	1801	1801	1801	1
654	20240103	091900	1990	1990	1990	1990	1990	0
655	20240103	091800	1990	1990	1990	1990	1990	0
656	20240103	091700	1990	1990	1990	1990	1990	0
657	20240103	091600	1990	1990	1990	1990	1990	0
658	20240103	091500	1990	1990	1990	1990	1990	0
659	20240103	091400	1990	1990	1990	1990	1990	0
660	20240103	091300	1990	1990	1990	1990	1990	0
661	20240103	091200	1990	1990	1990	1990	1990	0
662	20240103	091100	1990	1990	1990	1990	1990	0
663	20240103	091000	1990	1990	1990	1990	1990	0
664	20240103	090900	1990	1990	1990	1990	1990	0
665	20240103	090800	1990	1990	1990	1990	1990	0
666	20240103	090700	1990	1990	1990	1990	1990	0
667	20240103	090600	1990	1990	1990	1990	1990	0
668	20240103	090500	1990	1990	1990	1990	1990	0
669	20240103	090400	1990	1990	1990	1990	1990	0
670	20240103	090300	1990	1990	1990	1990	1990	0
671	20240103	090200	1990	1990	1990	1990	1990	0
672	20240103	090100	1990	1990	1990	1990	1990	0
673	20240103	090000	1990	1990	1990	1990	1990	1