KissMeData/103660/min/candle-20240104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240104	201100	7249162	1795	1795	1795	1795	16
3	20240104	201000	7249162	1795	1795	1795	1795	0
4	20240104	200900	7249162	1795	1795	1795	1795	0
5	20240104	200800	7249162	1795	1795	1795	1795	0
6	20240104	200700	7249162	1795	1795	1795	1795	0
7	20240104	200600	7249162	1795	1795	1795	1795	0
8	20240104	200500	7249162	1795	1795	1795	1795	0
9	20240104	200400	7249162	1795	1795	1795	1795	0
10	20240104	200300	7249162	1795	1795	1795	1795	0
11	20240104	200200	7249162	1795	1795	1795	1795	0
12	20240104	200100	7249162	1795	1795	1795	1795	0
13	20240104	200000	7249162	1795	1795	1795	1795	0
14	20240104	195900	7249162	1795	1795	1795	1795	0
15	20240104	195800	7249162	1795	1795	1795	1795	0
16	20240104	195700	7249162	1795	1795	1795	1795	0
17	20240104	195600	7249162	1795	1795	1795	1795	0
18	20240104	195500	7249162	1795	1795	1795	1795	0
19	20240104	195400	7249162	1795	1795	1795	1795	0
20	20240104	195300	7249162	1795	1795	1795	1795	0
21	20240104	195200	7249162	1795	1795	1795	1795	0
22	20240104	195100	7249162	1795	1795	1795	1795	0
23	20240104	195000	7249162	1795	1795	1795	1795	0
24	20240104	194900	7249162	1795	1795	1795	1795	0
25	20240104	194800	7249162	1795	1795	1795	1795	0
26	20240104	194700	7249162	1795	1795	1795	1795	0
27	20240104	194600	7249162	1795	1795	1795	1795	0
28	20240104	194500	7249162	1795	1795	1795	1795	0
29	20240104	194400	7249162	1795	1795	1795	1795	0
30	20240104	194300	7249162	1795	1795	1795	1795	0
31	20240104	194200	7249162	1795	1795	1795	1795	0
32	20240104	194100	7249162	1795	1795	1795	1795	16
33	20240104	194000	7249162	1795	1795	1795	1795	0
34	20240104	193900	7249162	1795	1795	1795	1795	0
35	20240104	193800	7249162	1795	1795	1795	1795	0
36	20240104	193700	7249162	1795	1795	1795	1795	0
37	20240104	193600	7249162	1795	1795	1795	1795	0
38	20240104	193500	7249162	1795	1795	1795	1795	0
39	20240104	193400	7249162	1795	1795	1795	1795	0
40	20240104	193300	7249162	1795	1795	1795	1795	0
41	20240104	193200	7249162	1795	1795	1795	1795	0
42	20240104	193100	7249162	1795	1795	1795	1795	0
43	20240104	193000	7249162	1795	1795	1795	1795	0
44	20240104	192900	7249162	1795	1795	1795	1795	0
45	20240104	192800	7249162	1795	1795	1795	1795	0
46	20240104	192700	7249162	1795	1795	1795	1795	0
47	20240104	192600	7249162	1795	1795	1795	1795	0
48	20240104	192500	7249162	1795	1795	1795	1795	0
49	20240104	192400	7249162	1795	1795	1795	1795	0
50	20240104	192300	7249162	1795	1795	1795	1795	0
51	20240104	192200	7249162	1795	1795	1795	1795	0
52	20240104	192100	7249162	1795	1795	1795	1795	0
53	20240104	192000	7249162	1795	1795	1795	1795	0
54	20240104	191900	7249162	1795	1795	1795	1795	0
55	20240104	191800	7249162	1795	1795	1795	1795	0
56	20240104	191700	7249162	1795	1795	1795	1795	0
57	20240104	191600	7249162	1795	1795	1795	1795	0
58	20240104	191500	7249162	1795	1795	1795	1795	0
59	20240104	191400	7249162	1795	1795	1795	1795	0
60	20240104	191300	7249162	1795	1795	1795	1795	0
61	20240104	191200	7249162	1795	1795	1795	1795	0
62	20240104	191100	7249162	1795	1795	1795	1795	16
63	20240104	191000	7249162	1795	1795	1795	1795	0
64	20240104	190900	7249162	1795	1795	1795	1795	0
65	20240104	190800	7249162	1795	1795	1795	1795	0
66	20240104	190700	7249162	1795	1795	1795	1795	0
67	20240104	190600	7249162	1795	1795	1795	1795	0
68	20240104	190500	7249162	1795	1795	1795	1795	0
69	20240104	190400	7249162	1795	1795	1795	1795	0
70	20240104	190300	7249162	1795	1795	1795	1795	0
71	20240104	190200	7249162	1795	1795	1795	1795	0
72	20240104	190100	7249162	1795	1795	1795	1795	0
73	20240104	190000	7249162	1795	1795	1795	1795	0
74	20240104	185900	7249162	1795	1795	1795	1795	0
75	20240104	185800	7249162	1795	1795	1795	1795	0
76	20240104	185700	7249162	1795	1795	1795	1795	0
77	20240104	185600	7249162	1795	1795	1795	1795	0
78	20240104	185500	7249162	1795	1795	1795	1795	0
79	20240104	185400	7249162	1795	1795	1795	1795	0
80	20240104	185300	7249162	1795	1795	1795	1795	0
81	20240104	185200	7249162	1795	1795	1795	1795	0
82	20240104	185100	7249162	1795	1795	1795	1795	0
83	20240104	185000	7249162	1795	1795	1795	1795	0
84	20240104	184900	7249162	1795	1795	1795	1795	0
85	20240104	184800	7249162	1795	1795	1795	1795	0
86	20240104	184700	7249162	1795	1795	1795	1795	0
87	20240104	184600	7249162	1795	1795	1795	1795	0
88	20240104	184500	7249162	1795	1795	1795	1795	0
89	20240104	184400	7249162	1795	1795	1795	1795	0
90	20240104	184300	7249162	1795	1795	1795	1795	0
91	20240104	184200	7249162	1795	1795	1795	1795	0
92	20240104	184100	7249162	1795	1795	1795	1795	16
93	20240104	184000	7249162	1795	1795	1795	1795	0
94	20240104	183900	7249162	1795	1795	1795	1795	0
95	20240104	183800	7249162	1795	1795	1795	1795	0
96	20240104	183700	7249162	1795	1795	1795	1795	0
97	20240104	183600	7249162	1795	1795	1795	1795	0
98	20240104	183500	7249162	1795	1795	1795	1795	0
99	20240104	183400	7249162	1795	1795	1795	1795	0
100	20240104	183300	7249162	1795	1795	1795	1795	0
101	20240104	183200	7249162	1795	1795	1795	1795	0
102	20240104	183100	7249162	1795	1795	1795	1795	0
103	20240104	183000	7249162	1795	1795	1795	1795	0
104	20240104	182900	7249162	1795	1795	1795	1795	0
105	20240104	182800	7249162	1795	1795	1795	1795	0
106	20240104	182700	7249162	1795	1795	1795	1795	0
107	20240104	182600	7249162	1795	1795	1795	1795	0
108	20240104	182500	7249162	1795	1795	1795	1795	0
109	20240104	182400	7249162	1795	1795	1795	1795	0
110	20240104	182300	7249162	1795	1795	1795	1795	0
111	20240104	182200	7249162	1795	1795	1795	1795	0
112	20240104	182100	7249162	1795	1795	1795	1795	0
113	20240104	182000	7249162	1795	1795	1795	1795	0
114	20240104	181900	7249162	1795	1795	1795	1795	0
115	20240104	181800	7249162	1795	1795	1795	1795	0
116	20240104	181700	7249162	1795	1795	1795	1795	0
117	20240104	181600	7249162	1795	1795	1795	1795	0
118	20240104	181500	7249162	1795	1795	1795	1795	0
119	20240104	181400	7249162	1795	1795	1795	1795	0
120	20240104	181300	7249162	1795	1795	1795	1795	0
121	20240104	181200	7249162	1795	1795	1795	1795	0
122	20240104	181100	7249162	1795	1795	1795	1795	16
123	20240104	181000	7249162	1795	1795	1795	1795	0
124	20240104	180900	7249162	1795	1795	1795	1795	0
125	20240104	180800	7249162	1795	1795	1795	1795	0
126	20240104	180700	7249162	1795	1795	1795	1795	0
127	20240104	180600	7249162	1795	1795	1795	1795	0
128	20240104	180500	7249162	1795	1795	1795	1795	0
129	20240104	180400	7249162	1795	1795	1795	1795	0
130	20240104	180300	7249162	1795	1795	1795	1795	0
131	20240104	180200	7249162	1795	1795	1795	1795	0
132	20240104	180100	7249162	1795	1795	1795	1795	0
133	20240104	180000	7249162	1795	1795	1795	1795	0
134	20240104	175900	7249162	1795	1795	1795	1795	0
135	20240104	175800	7249162	1795	1795	1795	1795	0
136	20240104	175700	7249162	1795	1795	1795	1795	0
137	20240104	175600	7249162	1795	1795	1795	1795	0
138	20240104	175500	7249162	1795	1795	1795	1795	0
139	20240104	175400	7249162	1795	1795	1795	1795	0
140	20240104	175300	7249162	1795	1795	1795	1795	0
141	20240104	175200	7249162	1795	1795	1795	1795	0
142	20240104	175100	7249162	1795	1795	1795	1795	0
143	20240104	175000	7249162	1795	1795	1795	1795	0
144	20240104	174900	7249162	1795	1795	1795	1795	0
145	20240104	174800	7249162	1795	1795	1795	1795	0
146	20240104	174700	7249162	1795	1795	1795	1795	0
147	20240104	174600	7249162	1795	1795	1795	1795	0
148	20240104	174500	7249162	1795	1795	1795	1795	0
149	20240104	174400	7249162	1795	1795	1795	1795	0
150	20240104	174300	7249162	1795	1795	1795	1795	0
151	20240104	174200	7249162	1795	1795	1795	1795	0
152	20240104	174100	7249162	1795	1795	1795	1795	16
153	20240104	174000	7249162	1795	1795	1795	1795	0
154	20240104	173900	7249162	1795	1795	1795	1795	0
155	20240104	173800	7249162	1795	1795	1795	1795	0
156	20240104	173700	7249162	1795	1795	1795	1795	0
157	20240104	173600	7249162	1795	1795	1795	1795	0
158	20240104	173500	7249162	1795	1795	1795	1795	0
159	20240104	173400	7249162	1795	1795	1795	1795	0
160	20240104	173300	7249162	1795	1795	1795	1795	0
161	20240104	173200	7249162	1795	1795	1795	1795	0
162	20240104	173100	7249162	1795	1795	1795	1795	0
163	20240104	173000	7249162	1795	1795	1795	1795	0
164	20240104	172900	7249162	1795	1795	1795	1795	0
165	20240104	172800	7249162	1795	1795	1795	1795	0
166	20240104	172700	7249162	1795	1795	1795	1795	0
167	20240104	172600	7249162	1795	1795	1795	1795	0
168	20240104	172500	7249162	1795	1795	1795	1795	0
169	20240104	172400	7249162	1795	1795	1795	1795	0
170	20240104	172300	7249162	1795	1795	1795	1795	0
171	20240104	172200	7249162	1795	1795	1795	1795	0
172	20240104	172100	7249162	1795	1795	1795	1795	0
173	20240104	172000	7249162	1795	1795	1795	1795	0
174	20240104	171900	7249162	1795	1795	1795	1795	0
175	20240104	171800	7249162	1795	1795	1795	1795	0
176	20240104	171700	7249162	1795	1795	1795	1795	0
177	20240104	171600	7249162	1795	1795	1795	1795	0
178	20240104	171500	7249162	1795	1795	1795	1795	0
179	20240104	171400	7249162	1795	1795	1795	1795	0
180	20240104	171300	7249162	1795	1795	1795	1795	0
181	20240104	171200	7249162	1795	1795	1795	1795	0
182	20240104	171100	7249162	1795	1795	1795	1795	16
183	20240104	171000	7249162	1795	1795	1795	1795	0
184	20240104	170900	7249162	1795	1795	1795	1795	0
185	20240104	170800	7249162	1795	1795	1795	1795	0
186	20240104	170700	7249162	1795	1795	1795	1795	0
187	20240104	170600	7249162	1795	1795	1795	1795	0
188	20240104	170500	7249162	1795	1795	1795	1795	0
189	20240104	170400	7249162	1795	1795	1795	1795	0
190	20240104	170300	7249162	1795	1795	1795	1795	0
191	20240104	170200	7249162	1795	1795	1795	1795	0
192	20240104	170100	7249162	1795	1795	1795	1795	0
193	20240104	170000	7249162	1795	1795	1795	1795	0
194	20240104	165900	7249162	1795	1795	1795	1795	0
195	20240104	165800	7249162	1795	1795	1795	1795	0
196	20240104	165700	7249162	1795	1795	1795	1795	0
197	20240104	165600	7249162	1795	1795	1795	1795	0
198	20240104	165500	7249162	1795	1795	1795	1795	0
199	20240104	165400	7249162	1795	1795	1795	1795	0
200	20240104	165300	7249162	1795	1795	1795	1795	0
201	20240104	165200	7249162	1795	1795	1795	1795	0
202	20240104	165100	7249162	1795	1795	1795	1795	0
203	20240104	165000	7249162	1795	1795	1795	1795	0
204	20240104	164900	7249162	1795	1795	1795	1795	0
205	20240104	164800	7249162	1795	1795	1795	1795	0
206	20240104	164700	7249162	1795	1795	1795	1795	0
207	20240104	164600	7249162	1795	1795	1795	1795	0
208	20240104	164500	7249162	1795	1795	1795	1795	0
209	20240104	164400	7249162	1795	1795	1795	1795	0
210	20240104	164300	7249162	1795	1795	1795	1795	0
211	20240104	164200	7249162	1795	1795	1795	1795	0
212	20240104	164100	7249162	1795	1795	1795	1795	16
213	20240104	164000	7249162	1795	1795	1795	1795	0
214	20240104	163900	7249162	1795	1795	1795	1795	0
215	20240104	163800	7249162	1795	1795	1795	1795	0
216	20240104	163700	7249162	1795	1795	1795	1795	0
217	20240104	163600	7249162	1795	1795	1795	1795	0
218	20240104	163500	7249162	1795	1795	1795	1795	0
219	20240104	163400	7249162	1795	1795	1795	1795	0
220	20240104	163300	7249162	1795	1795	1795	1795	0
221	20240104	163200	7249162	1795	1795	1795	1795	0
222	20240104	163100	7249162	1795	1795	1795	1795	0
223	20240104	163000	7249162	1795	1795	1795	1795	0
224	20240104	162900	7249162	1795	1795	1795	1795	0
225	20240104	162800	7249162	1795	1795	1795	1795	0
226	20240104	162700	7249162	1795	1795	1795	1795	0
227	20240104	162600	7249162	1795	1795	1795	1795	0
228	20240104	162500	7249162	1795	1795	1795	1795	0
229	20240104	162400	7249162	1795	1795	1795	1795	0
230	20240104	162300	7249162	1795	1795	1795	1795	0
231	20240104	162200	7249162	1795	1795	1795	1795	0
232	20240104	162100	7249162	1795	1795	1795	1795	0
233	20240104	162000	7249162	1795	1795	1795	1795	0
234	20240104	161900	7249162	1795	1795	1795	1795	0
235	20240104	161800	7249162	1795	1795	1795	1795	0
236	20240104	161700	7249162	1795	1795	1795	1795	0
237	20240104	161600	7249162	1795	1795	1795	1795	0
238	20240104	161500	7249162	1795	1795	1795	1795	0
239	20240104	161400	7249162	1795	1795	1795	1795	0
240	20240104	161300	7249162	1795	1795	1795	1795	0
241	20240104	161200	7249162	1795	1795	1795	1795	0
242	20240104	161100	7249162	1795	1795	1795	1795	16
243	20240104	161000	7249162	1795	1795	1795	1795	0
244	20240104	160900	7249162	1795	1795	1795	1795	0
245	20240104	160800	7249162	1795	1795	1795	1795	0
246	20240104	160700	7249162	1795	1795	1795	1795	0
247	20240104	160600	7249162	1795	1795	1795	1795	0
248	20240104	160500	7249162	1795	1795	1795	1795	0
249	20240104	160400	7249162	1795	1795	1795	1795	0
250	20240104	160300	7249162	1795	1795	1795	1795	0
251	20240104	160200	7249162	1795	1795	1795	1795	0
252	20240104	160100	7249162	1795	1795	1795	1795	0
253	20240104	160000	7249162	1795	1795	1795	1795	0
254	20240104	155900	7249162	1795	1795	1795	1795	0
255	20240104	155800	7249162	1795	1795	1795	1795	0
256	20240104	155700	7249162	1795	1795	1795	1795	0
257	20240104	155600	7249162	1795	1795	1795	1795	0
258	20240104	155500	7249162	1795	1795	1795	1795	0
259	20240104	155400	7249162	1795	1795	1795	1795	0
260	20240104	155300	7249162	1795	1795	1795	1795	0
261	20240104	155200	7249162	1795	1795	1795	1795	0
262	20240104	155100	7249162	1795	1795	1795	1795	0
263	20240104	155000	7249162	1795	1795	1795	1795	0
264	20240104	154900	7249162	1795	1795	1795	1795	0
265	20240104	154800	7249162	1795	1795	1795	1795	0
266	20240104	154700	7249162	1795	1795	1795	1795	0
267	20240104	154600	7249162	1795	1795	1795	1795	0
268	20240104	154500	7249162	1795	1795	1795	1795	0
269	20240104	154400	7249162	1795	1795	1795	1795	0
270	20240104	154300	7249162	1795	1795	1795	1795	0
271	20240104	154200	7249162	1795	1795	1795	1795	0
272	20240104	154100	7249162	1795	1795	1795	1795	16
273	20240104	154000	7249162	1795	1795	1795	1795	0
274	20240104	153900	7249162	1795	1795	1795	1795	0
275	20240104	153800	7249162	1795	1795	1795	1795	0
276	20240104	153700	7249162	1795	1795	1795	1795	0
277	20240104	153600	7249162	1795	1795	1795	1795	0
278	20240104	153500	7249162	1795	1795	1795	1795	0
279	20240104	153400	7249162	1795	1795	1795	1795	0
280	20240104	153300	7249162	1795	1795	1795	1795	0
281	20240104	153200	7249162	1795	1795	1795	1795	0
282	20240104	153100	7249162	1795	1795	1795	1795	0
283	20240104	153000	7249162	1795	1795	1795	1795	16
284	20240104	152900	7220442	1795	1795	1795	1795	0
285	20240104	152800	7220442	1795	1795	1795	1795	0
286	20240104	152700	7220442	1795	1795	1795	1795	0
287	20240104	152600	7220442	1795	1795	1795	1795	0
288	20240104	152500	7220442	1795	1795	1795	1795	0
289	20240104	152400	7220442	1795	1795	1795	1795	0
290	20240104	152300	7220442	1795	1795	1795	1795	0
291	20240104	152200	7220442	1795	1795	1795	1795	0
292	20240104	152100	7220442	1795	1795	1795	1795	0
293	20240104	152000	7220442	1795	1795	1795	1795	0
294	20240104	151900	7220442	1795	1795	1795	1795	0
295	20240104	151800	7220442	1795	1795	1795	1795	0
296	20240104	151700	7220442	1795	1795	1795	1795	0
297	20240104	151600	7220442	1795	1795	1795	1795	0
298	20240104	151500	7220442	1795	1795	1795	1795	0
299	20240104	151400	7220442	1795	1795	1795	1795	0
300	20240104	151300	7220442	1795	1795	1795	1795	0
301	20240104	151200	7220442	1795	1795	1795	1795	0
302	20240104	151100	7220442	1795	1795	1795	1795	0
303	20240104	151000	7220442	1795	1795	1795	1795	0
304	20240104	150900	7220442	1795	1795	1795	1795	0
305	20240104	150800	7220442	1795	1795	1795	1795	0
306	20240104	150700	7220442	1795	1795	1795	1795	0
307	20240104	150600	7220442	1795	1795	1795	1795	0
308	20240104	150500	7220442	1795	1795	1795	1795	0
309	20240104	150400	7220442	1795	1795	1795	1795	0
310	20240104	150300	7220442	1795	1795	1795	1795	0
311	20240104	150200	7220442	1795	1795	1795	1795	0
312	20240104	150100	7220442	1795	1795	1795	1795	0
313	20240104	150000	7220442	1795	1795	1795	1795	0
314	20240104	145900	7220442	1795	1795	1795	1795	0
315	20240104	145800	7220442	1795	1795	1795	1795	0
316	20240104	145700	7220442	1795	1795	1795	1795	0
317	20240104	145600	7220442	1795	1795	1795	1795	0
318	20240104	145500	7220442	1795	1795	1795	1795	0
319	20240104	145400	7220442	1795	1795	1795	1795	0
320	20240104	145300	7220442	1795	1795	1795	1795	0
321	20240104	145200	7220442	1795	1795	1795	1795	0
322	20240104	145100	7220442	1795	1795	1795	1795	0
323	20240104	145000	7220442	1795	1795	1795	1795	0
324	20240104	144900	7220442	1795	1795	1795	1795	0
325	20240104	144800	7220442	1795	1795	1795	1795	0
326	20240104	144700	7220442	1795	1795	1795	1795	0
327	20240104	144600	7220442	1795	1795	1795	1795	0
328	20240104	144500	7220442	1795	1795	1795	1795	0
329	20240104	144400	7220442	1795	1795	1795	1795	0
330	20240104	144300	7220442	1795	1795	1795	1795	0
331	20240104	144200	7220442	1795	1795	1795	1795	0
332	20240104	144100	7220442	1795	1795	1795	1795	0
333	20240104	144000	7220442	1795	1795	1795	1795	0
334	20240104	143900	7220442	1795	1795	1795	1795	0
335	20240104	143800	7220442	1795	1795	1795	1795	0
336	20240104	143700	7220442	1795	1795	1795	1795	0
337	20240104	143600	7220442	1795	1795	1795	1795	0
338	20240104	143500	7220442	1795	1795	1795	1795	0
339	20240104	143400	7220442	1795	1795	1795	1795	0
340	20240104	143300	7220442	1795	1795	1795	1795	0
341	20240104	143200	7220442	1795	1795	1795	1795	0
342	20240104	143100	7220442	1795	1795	1795	1795	0
343	20240104	143000	7220442	1795	1795	1795	1795	0
344	20240104	142900	7220442	1795	1795	1795	1795	0
345	20240104	142800	7220442	1795	1795	1795	1795	0
346	20240104	142700	7220442	1795	1795	1795	1795	0
347	20240104	142600	7220442	1795	1795	1795	1795	0
348	20240104	142500	7220442	1795	1795	1795	1795	0
349	20240104	142400	7220442	1795	1795	1795	1795	0
350	20240104	142300	7220442	1795	1795	1795	1795	0
351	20240104	142200	7220442	1795	1795	1795	1795	0
352	20240104	142100	7220442	1795	1795	1795	1795	0
353	20240104	142000	7220442	1795	1795	1795	1795	0
354	20240104	141900	7220442	1795	1795	1795	1795	0
355	20240104	141800	7220442	1795	1795	1795	1795	0
356	20240104	141700	7220442	1795	1795	1795	1795	0
357	20240104	141600	7220442	1795	1795	1795	1795	0
358	20240104	141500	7220442	1795	1795	1795	1795	0
359	20240104	141400	7220442	1795	1795	1795	1795	0
360	20240104	141300	7220442	1795	1795	1795	1795	0
361	20240104	141200	7220442	1795	1795	1795	1795	0
362	20240104	141100	7220442	1795	1795	1795	1795	0
363	20240104	141000	7220442	1795	1795	1795	1795	0
364	20240104	140900	7220442	1795	1795	1795	1795	0
365	20240104	140800	7220442	1795	1795	1795	1795	0
366	20240104	140700	7220442	1795	1795	1795	1795	0
367	20240104	140600	7220442	1795	1795	1795	1795	0
368	20240104	140500	7220442	1795	1795	1795	1795	0
369	20240104	140400	7220442	1795	1795	1795	1795	0
370	20240104	140300	7220442	1795	1795	1795	1795	0
371	20240104	140200	7220442	1795	1795	1795	1795	0
372	20240104	140100	7220442	1795	1795	1795	1795	0
373	20240104	140000	7220442	1795	1795	1795	1795	0
374	20240104	135900	7220442	1795	1795	1795	1795	0
375	20240104	135800	7220442	1795	1795	1795	1795	0
376	20240104	135700	7220442	1795	1795	1795	1795	0
377	20240104	135600	7220442	1795	1795	1795	1795	0
378	20240104	135500	7220442	1795	1795	1795	1795	0
379	20240104	135400	7220442	1795	1795	1795	1795	0
380	20240104	135300	7220442	1795	1795	1795	1795	0
381	20240104	135200	7220442	1795	1795	1795	1795	0
382	20240104	135100	7220442	1795	1795	1795	1795	0
383	20240104	135000	7220442	1795	1795	1795	1795	0
384	20240104	134900	7220442	1795	1795	1795	1795	0
385	20240104	134800	7220442	1795	1795	1795	1795	0
386	20240104	134700	7220442	1795	1795	1795	1795	0
387	20240104	134600	7220442	1795	1795	1795	1795	0
388	20240104	134500	7220442	1795	1795	1795	1795	0
389	20240104	134400	7220442	1795	1795	1795	1795	0
390	20240104	134300	7220442	1795	1795	1795	1795	0
391	20240104	134200	7220442	1795	1795	1795	1795	0
392	20240104	134100	7220442	1795	1795	1795	1795	0
393	20240104	134000	7220442	1795	1795	1795	1795	0
394	20240104	133900	7220442	1795	1795	1795	1795	0
395	20240104	133800	7220442	1795	1795	1795	1795	0
396	20240104	133700	7220442	1795	1795	1795	1795	0
397	20240104	133600	7220442	1795	1795	1795	1795	0
398	20240104	133500	7220442	1795	1795	1795	1795	0
399	20240104	133400	7220442	1795	1795	1795	1795	0
400	20240104	133300	7220442	1795	1795	1795	1795	0
401	20240104	133200	7220442	1795	1795	1795	1795	0
402	20240104	133100	7220442	1795	1795	1795	1795	0
403	20240104	133000	7220442	1795	1795	1795	1795	0
404	20240104	132900	7220442	1795	1795	1795	1795	0
405	20240104	132800	7220442	1795	1795	1795	1795	0
406	20240104	132700	7220442	1795	1795	1795	1795	0
407	20240104	132600	7220442	1795	1795	1795	1795	0
408	20240104	132500	7220442	1795	1795	1795	1795	0
409	20240104	132400	7220442	1795	1795	1795	1795	0
410	20240104	132300	7220442	1795	1795	1795	1795	1
411	20240104	132200	7218647	1797	1797	1797	1797	0
412	20240104	132100	7218647	1797	1797	1797	1797	0
413	20240104	132000	7218647	1797	1797	1797	1797	0
414	20240104	131900	7218647	1797	1797	1797	1797	0
415	20240104	131800	7218647	1797	1797	1797	1797	0
416	20240104	131700	7218647	1797	1797	1797	1797	0
417	20240104	131600	7218647	1797	1797	1797	1797	0
418	20240104	131500	7218647	1797	1797	1797	1797	0
419	20240104	131400	7218647	1797	1797	1797	1797	0
420	20240104	131300	7218647	1797	1797	1797	1797	0
421	20240104	131200	7218647	1797	1797	1797	1797	0
422	20240104	131100	7218647	1797	1797	1797	1797	0
423	20240104	131000	7218647	1797	1797	1797	1797	0
424	20240104	130900	7218647	1797	1797	1797	1797	0
425	20240104	130800	7218647	1797	1797	1797	1797	0
426	20240104	130700	7218647	1797	1797	1797	1797	0
427	20240104	130600	7218647	1797	1797	1797	1797	0
428	20240104	130500	7218647	1797	1797	1797	1797	0
429	20240104	130400	7218647	1797	1797	1797	1797	0
430	20240104	130300	7218647	1797	1797	1797	1797	0
431	20240104	130200	7218647	1797	1797	1797	1797	0
432	20240104	130100	7218647	1797	1797	1797	1797	0
433	20240104	130000	7218647	1797	1797	1797	1797	0
434	20240104	125900	7218647	1797	1797	1797	1797	0
435	20240104	125800	7218647	1797	1797	1797	1797	0
436	20240104	125700	7218647	1797	1797	1797	1797	0
437	20240104	125600	7218647	1797	1797	1797	1797	0
438	20240104	125500	7218647	1797	1797	1797	1797	0
439	20240104	125400	7218647	1797	1797	1797	1797	0
440	20240104	125300	7218647	1797	1797	1797	1797	0
441	20240104	125200	7218647	1797	1797	1797	1797	0
442	20240104	125100	7218647	1797	1797	1797	1797	0
443	20240104	125000	7218647	1797	1797	1797	1797	0
444	20240104	124900	7218647	1797	1797	1797	1797	0
445	20240104	124800	7218647	1797	1797	1797	1797	0
446	20240104	124700	7218647	1797	1797	1797	1797	0
447	20240104	124600	7218647	1797	1797	1797	1797	0
448	20240104	124500	7218647	1797	1797	1797	1797	0
449	20240104	124400	7218647	1797	1797	1797	1797	0
450	20240104	124300	7218647	1797	1797	1797	1797	0
451	20240104	124200	7218647	1797	1797	1797	1797	0
452	20240104	124100	7218647	1797	1797	1797	1797	0
453	20240104	124000	7218647	1797	1797	1797	1797	0
454	20240104	123900	7218647	1797	1797	1797	1797	0
455	20240104	123800	7218647	1797	1797	1797	1797	0
456	20240104	123700	7218647	1797	1797	1797	1797	0
457	20240104	123600	7218647	1797	1797	1797	1797	0
458	20240104	123500	7218647	1797	1797	1797	1797	0
459	20240104	123400	7218647	1797	1797	1797	1797	0
460	20240104	123300	7218647	1797	1797	1797	1797	0
461	20240104	123200	7218647	1797	1797	1797	1797	0
462	20240104	123100	7218647	1797	1797	1797	1797	0
463	20240104	123000	7218647	1797	1797	1797	1797	0
464	20240104	122900	7218647	1797	1797	1797	1797	0
465	20240104	122800	7218647	1797	1797	1797	1797	0
466	20240104	122700	7218647	1797	1797	1797	1797	0
467	20240104	122600	7218647	1797	1797	1797	1797	0
468	20240104	122500	7218647	1797	1797	1797	1797	0
469	20240104	122400	7218647	1797	1797	1797	1797	0
470	20240104	122300	7218647	1797	1797	1797	1797	0
471	20240104	122200	7218647	1797	1797	1797	1797	0
472	20240104	122100	7218647	1797	1797	1797	1797	0
473	20240104	122000	7218647	1797	1797	1797	1797	0
474	20240104	121900	7218647	1797	1797	1797	1797	0
475	20240104	121800	7218647	1797	1797	1797	1797	0
476	20240104	121700	7218647	1797	1797	1797	1797	0
477	20240104	121600	7218647	1797	1797	1797	1797	0
478	20240104	121500	7218647	1797	1797	1797	1797	0
479	20240104	121400	7218647	1797	1797	1797	1797	0
480	20240104	121300	7218647	1797	1797	1797	1797	0
481	20240104	121200	7218647	1797	1797	1797	1797	0
482	20240104	121100	7218647	1797	1797	1797	1797	0
483	20240104	121000	7218647	1797	1797	1797	1797	0
484	20240104	120900	7218647	1797	1797	1797	1797	0
485	20240104	120800	7218647	1797	1797	1797	1797	0
486	20240104	120700	7218647	1797	1797	1797	1797	0
487	20240104	120600	7218647	1797	1797	1797	1797	0
488	20240104	120500	7218647	1797	1797	1797	1797	0
489	20240104	120400	7218647	1797	1797	1797	1797	0
490	20240104	120300	7218647	1797	1797	1797	1797	0
491	20240104	120200	7218647	1797	1797	1797	1797	0
492	20240104	120100	7218647	1797	1797	1797	1797	0
493	20240104	120000	7218647	1797	1797	1797	1797	0
494	20240104	115900	7218647	1797	1797	1797	1797	0
495	20240104	115800	7218647	1797	1797	1797	1797	0
496	20240104	115700	7218647	1797	1797	1797	1797	0
497	20240104	115600	7218647	1797	1797	1797	1797	0
498	20240104	115500	7218647	1797	1797	1797	1797	0
499	20240104	115400	7218647	1797	1797	1797	1797	0
500	20240104	115300	7218647	1797	1797	1797	1797	0
501	20240104	115200	7218647	1797	1797	1797	1797	0
502	20240104	115100	7218647	1797	1797	1797	1797	0
503	20240104	115000	7218647	1797	1797	1797	1797	0
504	20240104	114900	7218647	1797	1797	1797	1797	0
505	20240104	114800	7218647	1797	1797	1797	1797	1
506	20240104	114700	7216850	1700	1700	1700	1700	0
507	20240104	114600	7216850	1700	1700	1700	1700	0
508	20240104	114500	7216850	1700	1700	1700	1700	0
509	20240104	114400	7216850	1700	1700	1700	1700	0
510	20240104	114300	7216850	1700	1700	1700	1700	0
511	20240104	114200	7216850	1700	1700	1700	1700	0
512	20240104	114100	7216850	1700	1700	1700	1700	0
513	20240104	114000	7216850	1700	1700	1700	1700	0
514	20240104	113900	7216850	1700	1700	1700	1700	0
515	20240104	113800	7216850	1700	1700	1700	1700	0
516	20240104	113700	7216850	1700	1700	1700	1700	0
517	20240104	113600	7216850	1700	1700	1700	1700	0
518	20240104	113500	7216850	1700	1700	1700	1700	0
519	20240104	113400	7216850	1700	1700	1700	1700	0
520	20240104	113300	7216850	1700	1700	1700	1700	0
521	20240104	113200	7216850	1700	1700	1700	1700	0
522	20240104	113100	7216850	1700	1700	1700	1700	0
523	20240104	113000	7216850	1700	1700	1700	1700	0
524	20240104	112900	7216850	1700	1700	1700	1700	0
525	20240104	112800	7216850	1700	1700	1700	1700	0
526	20240104	112700	7216850	1700	1700	1700	1700	0
527	20240104	112600	7216850	1700	1700	1700	1700	0
528	20240104	112500	7216850	1700	1700	1700	1700	0
529	20240104	112400	7216850	1700	1700	1700	1700	0
530	20240104	112300	7216850	1700	1700	1700	1700	0
531	20240104	112200	7216850	1700	1700	1700	1700	0
532	20240104	112100	7216850	1700	1700	1700	1700	0
533	20240104	112000	7216850	1700	1700	1700	1700	0
534	20240104	111900	7216850	1700	1700	1700	1700	0
535	20240104	111800	7216850	1700	1700	1700	1700	0
536	20240104	111700	7216850	1700	1700	1700	1700	0
537	20240104	111600	7216850	1700	1700	1700	1700	0
538	20240104	111500	7216850	1700	1700	1700	1700	0
539	20240104	111400	7216850	1700	1700	1700	1700	0
540	20240104	111300	7216850	1700	1700	1700	1700	0
541	20240104	111200	7216850	1700	1700	1700	1700	0
542	20240104	111100	7216850	1700	1700	1700	1700	0
543	20240104	111000	7216850	1700	1700	1700	1700	0
544	20240104	110900	7216850	1700	1700	1700	1700	0
545	20240104	110800	7216850	1700	1700	1700	1700	0
546	20240104	110700	7216850	1700	1700	1700	1700	0
547	20240104	110600	7216850	1700	1700	1700	1700	0
548	20240104	110500	7216850	1700	1700	1700	1700	0
549	20240104	110400	7216850	1700	1700	1700	1700	0
550	20240104	110300	7216850	1700	1700	1700	1700	0
551	20240104	110200	7216850	1700	1700	1700	1700	0
552	20240104	110100	7216850	1700	1700	1700	1700	0
553	20240104	110000	7216850	1700	1700	1700	1700	0
554	20240104	105900	7216850	1700	1700	1700	1700	0
555	20240104	105800	7216850	1700	1700	1700	1700	0
556	20240104	105700	7216850	1700	1700	1700	1700	0
557	20240104	105600	7216850	1700	1717	1717	1700	4221
558	20240104	105500	25200	1800	1800	1800	1800	0
559	20240104	105400	25200	1800	1800	1800	1800	0
560	20240104	105300	25200	1800	1800	1800	1800	0
561	20240104	105200	25200	1800	1800	1800	1800	0
562	20240104	105100	25200	1800	1800	1800	1800	0
563	20240104	105000	25200	1800	1800	1800	1800	0
564	20240104	104900	25200	1800	1800	1800	1800	0
565	20240104	104800	25200	1800	1800	1800	1800	0
566	20240104	104700	25200	1800	1800	1800	1800	0
567	20240104	104600	25200	1800	1800	1800	1800	0
568	20240104	104500	25200	1800	1800	1800	1800	0
569	20240104	104400	25200	1800	1800	1800	1800	0
570	20240104	104300	25200	1800	1800	1800	1800	0
571	20240104	104200	25200	1800	1800	1800	1800	0
572	20240104	104100	25200	1800	1800	1800	1800	0
573	20240104	104000	25200	1800	1800	1800	1800	0
574	20240104	103900	25200	1800	1800	1800	1800	0
575	20240104	103800	25200	1800	1800	1800	1800	0
576	20240104	103700	25200	1800	1800	1800	1800	0
577	20240104	103600	25200	1800	1800	1800	1800	0
578	20240104	103500	25200	1800	1800	1800	1800	0
579	20240104	103400	25200	1800	1800	1800	1800	0
580	20240104	103300	25200	1800	1800	1800	1800	0
581	20240104	103200	25200	1800	1800	1800	1800	0
582	20240104	103100	25200	1800	1800	1800	1800	13
583	20240104	103000	1800	1800	1800	1800	1800	0
584	20240104	102900	1800	1800	1800	1800	1800	0
585	20240104	102800	1800	1800	1800	1800	1800	0
586	20240104	102700	1800	1800	1800	1800	1800	0
587	20240104	102600	1800	1800	1800	1800	1800	0
588	20240104	102500	1800	1800	1800	1800	1800	0
589	20240104	102400	1800	1800	1800	1800	1800	0
590	20240104	102300	1800	1800	1800	1800	1800	0
591	20240104	102200	1800	1800	1800	1800	1800	0
592	20240104	102100	1800	1800	1800	1800	1800	0
593	20240104	102000	1800	1800	1800	1800	1800	0
594	20240104	101900	1800	1800	1800	1800	1800	0
595	20240104	101800	1800	1800	1800	1800	1800	0
596	20240104	101700	1800	1800	1800	1800	1800	0
597	20240104	101600	1800	1800	1800	1800	1800	0
598	20240104	101500	1800	1800	1800	1800	1800	0
599	20240104	101400	1800	1800	1800	1800	1800	0
600	20240104	101300	1800	1800	1800	1800	1800	0
601	20240104	101200	1800	1800	1800	1800	1800	0
602	20240104	101100	1800	1800	1800	1800	1800	0
603	20240104	101000	1800	1800	1800	1800	1800	0
604	20240104	100900	1800	1800	1800	1800	1800	0
605	20240104	100800	1800	1800	1800	1800	1800	0
606	20240104	100700	1800	1800	1800	1800	1800	0
607	20240104	100600	1800	1800	1800	1800	1800	0
608	20240104	100500	1800	1800	1800	1800	1800	0
609	20240104	100400	1800	1800	1800	1800	1800	0
610	20240104	100300	1800	1800	1800	1800	1800	0
611	20240104	100200	1800	1800	1800	1800	1800	0
612	20240104	100100	1800	1800	1800	1800	1800	0
613	20240104	100000	1800	1800	1800	1800	1800	0
614	20240104	095900	1800	1800	1800	1800	1800	0
615	20240104	095800	1800	1800	1800	1800	1800	0
616	20240104	095700	1800	1800	1800	1800	1800	0
617	20240104	095600	1800	1800	1800	1800	1800	0
618	20240104	095500	1800	1800	1800	1800	1800	0
619	20240104	095400	1800	1800	1800	1800	1800	0
620	20240104	095300	1800	1800	1800	1800	1800	0
621	20240104	095200	1800	1800	1800	1800	1800	0
622	20240104	095100	1800	1800	1800	1800	1800	0
623	20240104	095000	1800	1800	1800	1800	1800	0
624	20240104	094900	1800	1800	1800	1800	1800	0
625	20240104	094800	1800	1800	1800	1800	1800	0
626	20240104	094700	1800	1800	1800	1800	1800	0
627	20240104	094600	1800	1800	1800	1800	1800	1
628	20240104	094500	0	1800	1800	1800	1800	0
629	20240104	094400	0	1800	1800	1800	1800	0
630	20240104	094300	0	1800	1800	1800	1800	0
631	20240104	094200	0	1800	1800	1800	1800	0
632	20240104	094100	0	1800	1800	1800	1800	0
633	20240104	094000	0	1800	1800	1800	1800	0
634	20240104	093900	0	1800	1800	1800	1800	0
635	20240104	093800	0	1800	1800	1800	1800	0
636	20240104	093700	0	1800	1800	1800	1800	0
637	20240104	093600	0	1800	1800	1800	1800	0
638	20240104	093500	0	1800	1800	1800	1800	0
639	20240104	093400	0	1800	1800	1800	1800	0
640	20240104	093300	0	1800	1800	1800	1800	0
641	20240104	093200	0	1800	1800	1800	1800	0
642	20240104	093100	0	1800	1800	1800	1800	0
643	20240104	093000	0	1800	1800	1800	1800	0
644	20240104	092900	0	1800	1800	1800	1800	0
645	20240104	092800	0	1800	1800	1800	1800	0
646	20240104	092700	0	1800	1800	1800	1800	0
647	20240104	092600	0	1800	1800	1800	1800	0
648	20240104	092500	0	1800	1800	1800	1800	0
649	20240104	092400	0	1800	1800	1800	1800	0
650	20240104	092300	0	1800	1800	1800	1800	0
651	20240104	092200	0	1800	1800	1800	1800	0
652	20240104	092100	0	1800	1800	1800	1800	0
653	20240104	092000	0	1800	1800	1800	1800	0
654	20240104	091900	0	1800	1800	1800	1800	0
655	20240104	091800	0	1800	1800	1800	1800	0
656	20240104	091700	0	1800	1800	1800	1800	0
657	20240104	091600	0	1800	1800	1800	1800	0
658	20240104	091500	0	1800	1800	1800	1800	0
659	20240104	091400	0	1800	1800	1800	1800	0
660	20240104	091300	0	1800	1800	1800	1800	0
661	20240104	091200	0	1800	1800	1800	1800	0
662	20240104	091100	0	1800	1800	1800	1800	0
663	20240104	091000	0	1800	1800	1800	1800	0
664	20240104	090900	0	1800	1800	1800	1800	0
665	20240104	090800	0	1800	1800	1800	1800	0
666	20240104	090700	0	1800	1800	1800	1800	0
667	20240104	090600	0	1800	1800	1800	1800	0
668	20240104	090500	0	1800	1800	1800	1800	0
669	20240104	090400	0	1800	1800	1800	1800	0
670	20240104	090300	0	1800	1800	1800	1800	0
671	20240104	090200	0	1800	1800	1800	1800	0
672	20240104	090100	0	1800	1800	1800	1800	0
673	20240104	090000	0	1800	1800	1800	1800	0