KissMeData/112190/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	201500	1237946	1778	1610	1778	1610	8
3	20240108	201400	1237946	1778	1778	1778	1778	0
4	20240108	201300	1237946	1778	1778	1778	1778	0
5	20240108	201200	1237946	1778	1778	1778	1778	0
6	20240108	201100	1237946	1778	1778	1778	1778	0
7	20240108	201000	1237946	1778	1778	1778	1778	0
8	20240108	200900	1237946	1778	1778	1778	1778	0
9	20240108	200800	1237946	1778	1778	1778	1778	0
10	20240108	200700	1237946	1778	1778	1778	1778	0
11	20240108	200600	1237946	1778	1778	1778	1778	0
12	20240108	200500	1237946	1778	1778	1778	1778	0
13	20240108	200400	1237946	1778	1778	1778	1778	0
14	20240108	200300	1237946	1778	1778	1778	1778	0
15	20240108	200200	1237946	1778	1778	1778	1778	0
16	20240108	200100	1237946	1778	1778	1778	1778	0
17	20240108	200000	1237946	1778	1778	1778	1778	0
18	20240108	195900	1237946	1778	1778	1778	1778	0
19	20240108	195800	1237946	1778	1778	1778	1778	0
20	20240108	195700	1237946	1778	1778	1778	1778	0
21	20240108	195600	1237946	1778	1778	1778	1778	0
22	20240108	195500	1237946	1778	1778	1778	1778	0
23	20240108	195400	1237946	1778	1778	1778	1778	0
24	20240108	195300	1237946	1778	1778	1778	1778	0
25	20240108	195200	1237946	1778	1778	1778	1778	0
26	20240108	195100	1237946	1778	1778	1778	1778	0
27	20240108	195000	1237946	1778	1778	1778	1778	0
28	20240108	194900	1237946	1778	1778	1778	1778	0
29	20240108	194800	1237946	1778	1778	1778	1778	0
30	20240108	194700	1237946	1778	1778	1778	1778	0
31	20240108	194600	1237946	1778	1778	1778	1778	0
32	20240108	194500	1237946	1778	1610	1778	1610	8
33	20240108	194400	1237946	1778	1778	1778	1778	0
34	20240108	194300	1237946	1778	1778	1778	1778	0
35	20240108	194200	1237946	1778	1778	1778	1778	0
36	20240108	194100	1237946	1778	1778	1778	1778	0
37	20240108	194000	1237946	1778	1778	1778	1778	0
38	20240108	193900	1237946	1778	1778	1778	1778	0
39	20240108	193800	1237946	1778	1778	1778	1778	0
40	20240108	193700	1237946	1778	1778	1778	1778	0
41	20240108	193600	1237946	1778	1778	1778	1778	0
42	20240108	193500	1237946	1778	1778	1778	1778	0
43	20240108	193400	1237946	1778	1778	1778	1778	0
44	20240108	193300	1237946	1778	1778	1778	1778	0
45	20240108	193200	1237946	1778	1778	1778	1778	0
46	20240108	193100	1237946	1778	1778	1778	1778	0
47	20240108	193000	1237946	1778	1778	1778	1778	0
48	20240108	192900	1237946	1778	1778	1778	1778	0
49	20240108	192800	1237946	1778	1778	1778	1778	0
50	20240108	192700	1237946	1778	1778	1778	1778	0
51	20240108	192600	1237946	1778	1778	1778	1778	0
52	20240108	192500	1237946	1778	1778	1778	1778	0
53	20240108	192400	1237946	1778	1778	1778	1778	0
54	20240108	192300	1237946	1778	1778	1778	1778	0
55	20240108	192200	1237946	1778	1778	1778	1778	0
56	20240108	192100	1237946	1778	1778	1778	1778	0
57	20240108	192000	1237946	1778	1778	1778	1778	0
58	20240108	191900	1237946	1778	1778	1778	1778	0
59	20240108	191800	1237946	1778	1778	1778	1778	0
60	20240108	191700	1237946	1778	1778	1778	1778	0
61	20240108	191600	1237946	1778	1778	1778	1778	0
62	20240108	191500	1237946	1778	1610	1778	1610	8
63	20240108	191400	1237946	1778	1778	1778	1778	0
64	20240108	191300	1237946	1778	1778	1778	1778	0
65	20240108	191200	1237946	1778	1778	1778	1778	0
66	20240108	191100	1237946	1778	1778	1778	1778	0
67	20240108	191000	1237946	1778	1778	1778	1778	0
68	20240108	190900	1237946	1778	1778	1778	1778	0
69	20240108	190800	1237946	1778	1778	1778	1778	0
70	20240108	190700	1237946	1778	1778	1778	1778	0
71	20240108	190600	1237946	1778	1778	1778	1778	0
72	20240108	190500	1237946	1778	1778	1778	1778	0
73	20240108	190400	1237946	1778	1778	1778	1778	0
74	20240108	190300	1237946	1778	1778	1778	1778	0
75	20240108	190200	1237946	1778	1778	1778	1778	0
76	20240108	190100	1237946	1778	1778	1778	1778	0
77	20240108	190000	1237946	1778	1778	1778	1778	0
78	20240108	185900	1237946	1778	1778	1778	1778	0
79	20240108	185800	1237946	1778	1778	1778	1778	0
80	20240108	185700	1237946	1778	1778	1778	1778	0
81	20240108	185600	1237946	1778	1778	1778	1778	0
82	20240108	185500	1237946	1778	1778	1778	1778	0
83	20240108	185400	1237946	1778	1778	1778	1778	0
84	20240108	185300	1237946	1778	1778	1778	1778	0
85	20240108	185200	1237946	1778	1778	1778	1778	0
86	20240108	185100	1237946	1778	1778	1778	1778	0
87	20240108	185000	1237946	1778	1778	1778	1778	0
88	20240108	184900	1237946	1778	1778	1778	1778	0
89	20240108	184800	1237946	1778	1778	1778	1778	0
90	20240108	184700	1237946	1778	1778	1778	1778	0
91	20240108	184600	1237946	1778	1778	1778	1778	0
92	20240108	184500	1237946	1778	1610	1778	1610	8
93	20240108	184400	1237946	1778	1778	1778	1778	0
94	20240108	184300	1237946	1778	1778	1778	1778	0
95	20240108	184200	1237946	1778	1778	1778	1778	0
96	20240108	184100	1237946	1778	1778	1778	1778	0
97	20240108	184000	1237946	1778	1778	1778	1778	0
98	20240108	183900	1237946	1778	1778	1778	1778	0
99	20240108	183800	1237946	1778	1778	1778	1778	0
100	20240108	183700	1237946	1778	1778	1778	1778	0
101	20240108	183600	1237946	1778	1778	1778	1778	0
102	20240108	183500	1237946	1778	1778	1778	1778	0
103	20240108	183400	1237946	1778	1778	1778	1778	0
104	20240108	183300	1237946	1778	1778	1778	1778	0
105	20240108	183200	1237946	1778	1778	1778	1778	0
106	20240108	183100	1237946	1778	1778	1778	1778	0
107	20240108	183000	1237946	1778	1778	1778	1778	0
108	20240108	182900	1237946	1778	1778	1778	1778	0
109	20240108	182800	1237946	1778	1778	1778	1778	0
110	20240108	182700	1237946	1778	1778	1778	1778	0
111	20240108	182600	1237946	1778	1778	1778	1778	0
112	20240108	182500	1237946	1778	1778	1778	1778	0
113	20240108	182400	1237946	1778	1778	1778	1778	0
114	20240108	182300	1237946	1778	1778	1778	1778	0
115	20240108	182200	1237946	1778	1778	1778	1778	0
116	20240108	182100	1237946	1778	1778	1778	1778	0
117	20240108	182000	1237946	1778	1778	1778	1778	0
118	20240108	181900	1237946	1778	1778	1778	1778	0
119	20240108	181800	1237946	1778	1778	1778	1778	0
120	20240108	181700	1237946	1778	1778	1778	1778	0
121	20240108	181600	1237946	1778	1778	1778	1778	0
122	20240108	181500	1237946	1778	1610	1778	1610	8
123	20240108	181400	1237946	1778	1778	1778	1778	0
124	20240108	181300	1237946	1778	1778	1778	1778	0
125	20240108	181200	1237946	1778	1778	1778	1778	0
126	20240108	181100	1237946	1778	1778	1778	1778	0
127	20240108	181000	1237946	1778	1778	1778	1778	0
128	20240108	180900	1237946	1778	1778	1778	1778	0
129	20240108	180800	1237946	1778	1778	1778	1778	0
130	20240108	180700	1237946	1778	1778	1778	1778	0
131	20240108	180600	1237946	1778	1778	1778	1778	0
132	20240108	180500	1237946	1778	1778	1778	1778	0
133	20240108	180400	1237946	1778	1778	1778	1778	0
134	20240108	180300	1237946	1778	1778	1778	1778	0
135	20240108	180200	1237946	1778	1778	1778	1778	0
136	20240108	180100	1237946	1778	1778	1778	1778	0
137	20240108	180000	1237946	1778	1778	1778	1778	0
138	20240108	175900	1237946	1778	1778	1778	1778	0
139	20240108	175800	1237946	1778	1778	1778	1778	0
140	20240108	175700	1237946	1778	1778	1778	1778	0
141	20240108	175600	1237946	1778	1778	1778	1778	0
142	20240108	175500	1237946	1778	1778	1778	1778	0
143	20240108	175400	1237946	1778	1778	1778	1778	0
144	20240108	175300	1237946	1778	1778	1778	1778	0
145	20240108	175200	1237946	1778	1778	1778	1778	0
146	20240108	175100	1237946	1778	1778	1778	1778	0
147	20240108	175000	1237946	1778	1778	1778	1778	0
148	20240108	174900	1237946	1778	1778	1778	1778	0
149	20240108	174800	1237946	1778	1778	1778	1778	0
150	20240108	174700	1237946	1778	1778	1778	1778	0
151	20240108	174600	1237946	1778	1778	1778	1778	0
152	20240108	174500	1237946	1778	1610	1778	1610	8
153	20240108	174400	1237946	1778	1778	1778	1778	0
154	20240108	174300	1237946	1778	1778	1778	1778	0
155	20240108	174200	1237946	1778	1778	1778	1778	0
156	20240108	174100	1237946	1778	1778	1778	1778	0
157	20240108	174000	1237946	1778	1778	1778	1778	0
158	20240108	173900	1237946	1778	1778	1778	1778	0
159	20240108	173800	1237946	1778	1778	1778	1778	0
160	20240108	173700	1237946	1778	1778	1778	1778	0
161	20240108	173600	1237946	1778	1778	1778	1778	0
162	20240108	173500	1237946	1778	1778	1778	1778	0
163	20240108	173400	1237946	1778	1778	1778	1778	0
164	20240108	173300	1237946	1778	1778	1778	1778	0
165	20240108	173200	1237946	1778	1778	1778	1778	0
166	20240108	173100	1237946	1778	1778	1778	1778	0
167	20240108	173000	1237946	1778	1778	1778	1778	0
168	20240108	172900	1237946	1778	1778	1778	1778	0
169	20240108	172800	1237946	1778	1778	1778	1778	0
170	20240108	172700	1237946	1778	1778	1778	1778	0
171	20240108	172600	1237946	1778	1778	1778	1778	0
172	20240108	172500	1237946	1778	1778	1778	1778	0
173	20240108	172400	1237946	1778	1778	1778	1778	0
174	20240108	172300	1237946	1778	1778	1778	1778	0
175	20240108	172200	1237946	1778	1778	1778	1778	0
176	20240108	172100	1237946	1778	1778	1778	1778	0
177	20240108	172000	1237946	1778	1778	1778	1778	0
178	20240108	171900	1237946	1778	1778	1778	1778	0
179	20240108	171800	1237946	1778	1778	1778	1778	0
180	20240108	171700	1237946	1778	1778	1778	1778	0
181	20240108	171600	1237946	1778	1778	1778	1778	0
182	20240108	171500	1237946	1778	1610	1778	1610	8
183	20240108	171400	1237946	1778	1778	1778	1778	0
184	20240108	171300	1237946	1778	1778	1778	1778	0
185	20240108	171200	1237946	1778	1778	1778	1778	0
186	20240108	171100	1237946	1778	1778	1778	1778	0
187	20240108	171000	1237946	1778	1778	1778	1778	0
188	20240108	170900	1237946	1778	1778	1778	1778	0
189	20240108	170800	1237946	1778	1778	1778	1778	0
190	20240108	170700	1237946	1778	1778	1778	1778	0
191	20240108	170600	1237946	1778	1778	1778	1778	0
192	20240108	170500	1237946	1778	1778	1778	1778	0
193	20240108	170400	1237946	1778	1778	1778	1778	0
194	20240108	170300	1237946	1778	1778	1778	1778	0
195	20240108	170200	1237946	1778	1778	1778	1778	0
196	20240108	170100	1237946	1778	1778	1778	1778	0
197	20240108	170000	1237946	1778	1778	1778	1778	0
198	20240108	165900	1237946	1778	1778	1778	1778	0
199	20240108	165800	1237946	1778	1778	1778	1778	0
200	20240108	165700	1237946	1778	1778	1778	1778	0
201	20240108	165600	1237946	1778	1778	1778	1778	0
202	20240108	165500	1237946	1778	1778	1778	1778	0
203	20240108	165400	1237946	1778	1778	1778	1778	0
204	20240108	165300	1237946	1778	1778	1778	1778	0
205	20240108	165200	1237946	1778	1778	1778	1778	0
206	20240108	165100	1237946	1778	1778	1778	1778	0
207	20240108	165000	1237946	1778	1778	1778	1778	0
208	20240108	164900	1237946	1778	1778	1778	1778	0
209	20240108	164800	1237946	1778	1778	1778	1778	0
210	20240108	164700	1237946	1778	1778	1778	1778	0
211	20240108	164600	1237946	1778	1778	1778	1778	0
212	20240108	164500	1237946	1778	1610	1778	1610	8
213	20240108	164400	1237946	1778	1778	1778	1778	0
214	20240108	164300	1237946	1778	1778	1778	1778	0
215	20240108	164200	1237946	1778	1778	1778	1778	0
216	20240108	164100	1237946	1778	1778	1778	1778	0
217	20240108	164000	1237946	1778	1778	1778	1778	0
218	20240108	163900	1237946	1778	1778	1778	1778	0
219	20240108	163800	1237946	1778	1778	1778	1778	0
220	20240108	163700	1237946	1778	1778	1778	1778	0
221	20240108	163600	1237946	1778	1778	1778	1778	0
222	20240108	163500	1237946	1778	1778	1778	1778	0
223	20240108	163400	1237946	1778	1778	1778	1778	0
224	20240108	163300	1237946	1778	1778	1778	1778	0
225	20240108	163200	1237946	1778	1778	1778	1778	0
226	20240108	163100	1237946	1778	1778	1778	1778	0
227	20240108	163000	1237946	1778	1778	1778	1778	0
228	20240108	162900	1237946	1778	1778	1778	1778	0
229	20240108	162800	1237946	1778	1778	1778	1778	0
230	20240108	162700	1237946	1778	1778	1778	1778	0
231	20240108	162600	1237946	1778	1778	1778	1778	0
232	20240108	162500	1237946	1778	1778	1778	1778	0
233	20240108	162400	1237946	1778	1778	1778	1778	0
234	20240108	162300	1237946	1778	1778	1778	1778	0
235	20240108	162200	1237946	1778	1778	1778	1778	0
236	20240108	162100	1237946	1778	1778	1778	1778	0
237	20240108	162000	1237946	1778	1778	1778	1778	0
238	20240108	161900	1237946	1778	1778	1778	1778	0
239	20240108	161800	1237946	1778	1778	1778	1778	0
240	20240108	161700	1237946	1778	1778	1778	1778	0
241	20240108	161600	1237946	1778	1778	1778	1778	0
242	20240108	161500	1237946	1778	1610	1778	1610	8
243	20240108	161400	1237946	1778	1778	1778	1778	0
244	20240108	161300	1237946	1778	1778	1778	1778	0
245	20240108	161200	1237946	1778	1778	1778	1778	0
246	20240108	161100	1237946	1778	1778	1778	1778	0
247	20240108	161000	1237946	1778	1778	1778	1778	0
248	20240108	160900	1237946	1778	1778	1778	1778	0
249	20240108	160800	1237946	1778	1778	1778	1778	0
250	20240108	160700	1237946	1778	1778	1778	1778	0
251	20240108	160600	1237946	1778	1778	1778	1778	0
252	20240108	160500	1237946	1778	1778	1778	1778	0
253	20240108	160400	1237946	1778	1778	1778	1778	0
254	20240108	160300	1237946	1778	1778	1778	1778	0
255	20240108	160200	1237946	1778	1778	1778	1778	0
256	20240108	160100	1237946	1778	1778	1778	1778	0
257	20240108	160000	1237946	1778	1778	1778	1778	0
258	20240108	155900	1237946	1778	1778	1778	1778	0
259	20240108	155800	1237946	1778	1778	1778	1778	0
260	20240108	155700	1237946	1778	1778	1778	1778	0
261	20240108	155600	1237946	1778	1778	1778	1778	0
262	20240108	155500	1237946	1778	1778	1778	1778	0
263	20240108	155400	1237946	1778	1778	1778	1778	0
264	20240108	155300	1237946	1778	1778	1778	1778	0
265	20240108	155200	1237946	1778	1778	1778	1778	0
266	20240108	155100	1237946	1778	1778	1778	1778	0
267	20240108	155000	1237946	1778	1778	1778	1778	0
268	20240108	154900	1237946	1778	1778	1778	1778	0
269	20240108	154800	1237946	1778	1778	1778	1778	0
270	20240108	154700	1237946	1778	1778	1778	1778	0
271	20240108	154600	1237946	1778	1778	1778	1778	0
272	20240108	154500	1237946	1778	1610	1778	1610	8
273	20240108	154400	1237946	1778	1778	1778	1778	0
274	20240108	154300	1237946	1778	1778	1778	1778	0
275	20240108	154200	1237946	1778	1778	1778	1778	0
276	20240108	154100	1237946	1778	1778	1778	1778	0
277	20240108	154000	1237946	1778	1778	1778	1778	0
278	20240108	153900	1237946	1778	1778	1778	1778	0
279	20240108	153800	1237946	1778	1778	1778	1778	0
280	20240108	153700	1237946	1778	1778	1778	1778	0
281	20240108	153600	1237946	1778	1778	1778	1778	0
282	20240108	153500	1237946	1778	1778	1778	1778	0
283	20240108	153400	1237946	1778	1778	1778	1778	0
284	20240108	153300	1237946	1778	1778	1778	1778	0
285	20240108	153200	1237946	1778	1778	1778	1778	0
286	20240108	153100	1237946	1778	1778	1778	1778	0
287	20240108	153000	1237946	1778	1778	1778	1778	0
288	20240108	152900	1237946	1778	1778	1778	1778	0
289	20240108	152800	1237946	1778	1778	1778	1778	0
290	20240108	152700	1237946	1778	1778	1778	1778	0
291	20240108	152600	1237946	1778	1778	1778	1778	0
292	20240108	152500	1237946	1778	1778	1778	1778	0
293	20240108	152400	1237946	1778	1778	1778	1778	0
294	20240108	152300	1237946	1778	1778	1778	1778	0
295	20240108	152200	1237946	1778	1778	1778	1778	0
296	20240108	152100	1237946	1778	1778	1778	1778	0
297	20240108	152000	1237946	1778	1778	1778	1778	0
298	20240108	151900	1237946	1778	1778	1778	1778	0
299	20240108	151800	1237946	1778	1778	1778	1778	0
300	20240108	151700	1237946	1778	1778	1778	1778	0
301	20240108	151600	1237946	1778	1778	1778	1778	0
302	20240108	151500	1237946	1778	1778	1778	1778	0
303	20240108	151400	1237946	1778	1778	1778	1778	0
304	20240108	151300	1237946	1778	1778	1778	1778	0
305	20240108	151200	1237946	1778	1778	1778	1778	0
306	20240108	151100	1237946	1778	1778	1778	1778	0
307	20240108	151000	1237946	1778	1778	1778	1778	0
308	20240108	150900	1237946	1778	1778	1778	1778	0
309	20240108	150800	1237946	1778	1778	1778	1778	0
310	20240108	150700	1237946	1778	1778	1778	1778	0
311	20240108	150600	1237946	1778	1778	1778	1778	0
312	20240108	150500	1237946	1778	1778	1778	1778	0
313	20240108	150400	1237946	1778	1778	1778	1778	0
314	20240108	150300	1237946	1778	1778	1778	1778	0
315	20240108	150200	1237946	1778	1778	1778	1778	0
316	20240108	150100	1237946	1778	1778	1778	1778	0
317	20240108	150000	1237946	1778	1778	1778	1778	0
318	20240108	145900	1237946	1778	1778	1778	1778	0
319	20240108	145800	1237946	1778	1778	1778	1778	0
320	20240108	145700	1237946	1778	1778	1778	1778	0
321	20240108	145600	1237946	1778	1778	1778	1778	0
322	20240108	145500	1237946	1778	1778	1778	1778	0
323	20240108	145400	1237946	1778	1778	1778	1778	0
324	20240108	145300	1237946	1778	1778	1778	1778	0
325	20240108	145200	1237946	1778	1778	1778	1778	0
326	20240108	145100	1237946	1778	1778	1778	1778	0
327	20240108	145000	1237946	1778	1778	1778	1778	0
328	20240108	144900	1237946	1778	1778	1778	1778	0
329	20240108	144800	1237946	1778	1778	1778	1778	0
330	20240108	144700	1237946	1778	1778	1778	1778	0
331	20240108	144600	1237946	1778	1778	1778	1778	0
332	20240108	144500	1237946	1778	1778	1778	1778	0
333	20240108	144400	1237946	1778	1778	1778	1778	0
334	20240108	144300	1237946	1778	1778	1778	1778	0
335	20240108	144200	1237946	1778	1778	1778	1778	0
336	20240108	144100	1237946	1778	1778	1778	1778	0
337	20240108	144000	1237946	1778	1778	1778	1778	0
338	20240108	143900	1237946	1778	1778	1778	1778	0
339	20240108	143800	1237946	1778	1778	1778	1778	0
340	20240108	143700	1237946	1778	1778	1778	1778	0
341	20240108	143600	1237946	1778	1778	1778	1778	0
342	20240108	143500	1237946	1778	1778	1778	1778	0
343	20240108	143400	1237946	1778	1778	1778	1778	0
344	20240108	143300	1237946	1778	1778	1778	1778	0
345	20240108	143200	1237946	1778	1778	1778	1778	0
346	20240108	143100	1237946	1778	1778	1778	1778	0
347	20240108	143000	1237946	1778	1778	1778	1778	0
348	20240108	142900	1237946	1778	1778	1778	1778	0
349	20240108	142800	1237946	1778	1778	1778	1778	0
350	20240108	142700	1237946	1778	1778	1778	1778	0
351	20240108	142600	1237946	1778	1778	1778	1778	0
352	20240108	142500	1237946	1778	1778	1778	1778	0
353	20240108	142400	1237946	1778	1610	1778	1610	8
354	20240108	142300	1224430	1600	1600	1600	1600	0
355	20240108	142200	1224430	1600	1600	1600	1600	0
356	20240108	142100	1224430	1600	1600	1600	1600	0
357	20240108	142000	1224430	1600	1600	1600	1600	0
358	20240108	141900	1224430	1600	1600	1600	1600	0
359	20240108	141800	1224430	1600	1600	1600	1600	1
360	20240108	141700	1222830	1779	1779	1779	1779	0
361	20240108	141600	1222830	1779	1779	1779	1779	0
362	20240108	141500	1222830	1779	1779	1779	1779	0
363	20240108	141400	1222830	1779	1779	1779	1779	0
364	20240108	141300	1222830	1779	1779	1779	1779	0
365	20240108	141200	1222830	1779	1779	1779	1779	0
366	20240108	141100	1222830	1779	1779	1779	1779	0
367	20240108	141000	1222830	1779	1779	1779	1779	0
368	20240108	140900	1222830	1779	1779	1779	1779	0
369	20240108	140800	1222830	1779	1779	1779	1779	0
370	20240108	140700	1222830	1779	1779	1779	1779	0
371	20240108	140600	1222830	1779	1779	1779	1779	0
372	20240108	140500	1222830	1779	1779	1779	1779	0
373	20240108	140400	1222830	1779	1779	1779	1779	0
374	20240108	140300	1222830	1779	1779	1779	1779	0
375	20240108	140200	1222830	1779	1779	1779	1779	0
376	20240108	140100	1222830	1779	1779	1779	1779	0
377	20240108	140000	1222830	1779	1779	1779	1779	0
378	20240108	135900	1222830	1779	1779	1779	1779	0
379	20240108	135800	1222830	1779	1779	1779	1779	0
380	20240108	135700	1222830	1779	1779	1779	1779	0
381	20240108	135600	1222830	1779	1779	1779	1779	0
382	20240108	135500	1222830	1779	1779	1779	1779	0
383	20240108	135400	1222830	1779	1779	1779	1779	0
384	20240108	135300	1222830	1779	1779	1779	1779	0
385	20240108	135200	1222830	1779	1779	1779	1779	0
386	20240108	135100	1222830	1779	1779	1779	1779	0
387	20240108	135000	1222830	1779	1779	1779	1779	0
388	20240108	134900	1222830	1779	1779	1779	1779	0
389	20240108	134800	1222830	1779	1779	1779	1779	0
390	20240108	134700	1222830	1779	1779	1779	1779	0
391	20240108	134600	1222830	1779	1779	1779	1779	0
392	20240108	134500	1222830	1779	1779	1779	1779	0
393	20240108	134400	1222830	1779	1779	1779	1779	0
394	20240108	134300	1222830	1779	1779	1779	1779	0
395	20240108	134200	1222830	1779	1779	1779	1779	0
396	20240108	134100	1222830	1779	1779	1779	1779	0
397	20240108	134000	1222830	1779	1779	1779	1779	0
398	20240108	133900	1222830	1779	1779	1779	1779	0
399	20240108	133800	1222830	1779	1779	1779	1779	0
400	20240108	133700	1222830	1779	1779	1779	1779	0
401	20240108	133600	1222830	1779	1779	1779	1779	0
402	20240108	133500	1222830	1779	1779	1779	1779	0
403	20240108	133400	1222830	1779	1779	1779	1779	0
404	20240108	133300	1222830	1779	1779	1779	1779	0
405	20240108	133200	1222830	1779	1779	1779	1779	0
406	20240108	133100	1222830	1779	1779	1779	1779	0
407	20240108	133000	1222830	1779	1779	1779	1779	0
408	20240108	132900	1222830	1779	1779	1779	1779	0
409	20240108	132800	1222830	1779	1779	1779	1779	0
410	20240108	132700	1222830	1779	1779	1779	1779	0
411	20240108	132600	1222830	1779	1779	1779	1779	0
412	20240108	132500	1222830	1779	1779	1779	1779	0
413	20240108	132400	1222830	1779	1779	1779	1779	0
414	20240108	132300	1222830	1779	1779	1779	1779	0
415	20240108	132200	1222830	1779	1779	1779	1779	0
416	20240108	132100	1222830	1779	1779	1779	1779	0
417	20240108	132000	1222830	1779	1779	1779	1779	0
418	20240108	131900	1222830	1779	1779	1779	1779	0
419	20240108	131800	1222830	1779	1779	1779	1779	0
420	20240108	131700	1222830	1779	1779	1779	1779	0
421	20240108	131600	1222830	1779	1779	1779	1779	0
422	20240108	131500	1222830	1779	1779	1779	1779	0
423	20240108	131400	1222830	1779	1779	1779	1779	0
424	20240108	131300	1222830	1779	1779	1779	1779	0
425	20240108	131200	1222830	1779	1779	1779	1779	0
426	20240108	131100	1222830	1779	1779	1779	1779	10
427	20240108	131000	1205040	1780	1780	1780	1780	0
428	20240108	130900	1205040	1780	1780	1780	1780	0
429	20240108	130800	1205040	1780	1780	1780	1780	0
430	20240108	130700	1205040	1780	1780	1780	1780	0
431	20240108	130600	1205040	1780	1780	1780	1780	0
432	20240108	130500	1205040	1780	1780	1780	1780	0
433	20240108	130400	1205040	1780	1780	1780	1780	0
434	20240108	130300	1205040	1780	1780	1780	1780	100
435	20240108	130200	1027040	1788	1788	1788	1788	0
436	20240108	130100	1027040	1788	1788	1788	1788	0
437	20240108	130000	1027040	1788	1788	1788	1788	0
438	20240108	125900	1027040	1788	1788	1788	1788	0
439	20240108	125800	1027040	1788	1788	1788	1788	0
440	20240108	125700	1027040	1788	1788	1788	1788	0
441	20240108	125600	1027040	1788	1788	1788	1788	0
442	20240108	125500	1027040	1788	1788	1788	1788	0
443	20240108	125400	1027040	1788	1788	1788	1788	0
444	20240108	125300	1027040	1788	1788	1788	1788	0
445	20240108	125200	1027040	1788	1788	1788	1788	0
446	20240108	125100	1027040	1788	1788	1788	1788	0
447	20240108	125000	1027040	1788	1788	1788	1788	0
448	20240108	124900	1027040	1788	1788	1788	1788	0
449	20240108	124800	1027040	1788	1788	1788	1788	0
450	20240108	124700	1027040	1788	1788	1788	1788	0
451	20240108	124600	1027040	1788	1788	1788	1788	0
452	20240108	124500	1027040	1788	1788	1788	1788	0
453	20240108	124400	1027040	1788	1788	1788	1788	0
454	20240108	124300	1027040	1788	1788	1788	1788	0
455	20240108	124200	1027040	1788	1788	1788	1788	0
456	20240108	124100	1027040	1788	1788	1788	1788	0
457	20240108	124000	1027040	1788	1788	1788	1788	0
458	20240108	123900	1027040	1788	1788	1788	1788	0
459	20240108	123800	1027040	1788	1788	1788	1788	0
460	20240108	123700	1027040	1788	1788	1788	1788	0
461	20240108	123600	1027040	1788	1788	1788	1788	0
462	20240108	123500	1027040	1788	1788	1788	1788	0
463	20240108	123400	1027040	1788	1788	1788	1788	0
464	20240108	123300	1027040	1788	1788	1788	1788	0
465	20240108	123200	1027040	1788	1788	1788	1788	0
466	20240108	123100	1027040	1788	1788	1788	1788	0
467	20240108	123000	1027040	1788	1788	1788	1788	0
468	20240108	122900	1027040	1788	1788	1788	1788	0
469	20240108	122800	1027040	1788	1788	1788	1788	0
470	20240108	122700	1027040	1788	1788	1788	1788	0
471	20240108	122600	1027040	1788	1788	1788	1788	0
472	20240108	122500	1027040	1788	1788	1788	1788	0
473	20240108	122400	1027040	1788	1788	1788	1788	0
474	20240108	122300	1027040	1788	1788	1788	1788	0
475	20240108	122200	1027040	1788	1788	1788	1788	0
476	20240108	122100	1027040	1788	1788	1788	1788	0
477	20240108	122000	1027040	1788	1788	1788	1788	0
478	20240108	121900	1027040	1788	1788	1788	1788	0
479	20240108	121800	1027040	1788	1788	1788	1788	0
480	20240108	121700	1027040	1788	1788	1788	1788	0
481	20240108	121600	1027040	1788	1788	1788	1788	0
482	20240108	121500	1027040	1788	1788	1788	1788	0
483	20240108	121400	1027040	1788	1788	1788	1788	0
484	20240108	121300	1027040	1788	1788	1788	1788	0
485	20240108	121200	1027040	1788	1788	1788	1788	0
486	20240108	121100	1027040	1788	1788	1788	1788	0
487	20240108	121000	1027040	1788	1788	1788	1788	0
488	20240108	120900	1027040	1788	1788	1788	1788	0
489	20240108	120800	1027040	1788	1788	1788	1788	0
490	20240108	120700	1027040	1788	1788	1788	1788	0
491	20240108	120600	1027040	1788	1788	1788	1788	0
492	20240108	120500	1027040	1788	1788	1788	1788	0
493	20240108	120400	1027040	1788	1788	1788	1788	0
494	20240108	120300	1027040	1788	1788	1788	1788	0
495	20240108	120200	1027040	1788	1788	1788	1788	0
496	20240108	120100	1027040	1788	1788	1788	1788	0
497	20240108	120000	1027040	1788	1788	1788	1788	1
498	20240108	115900	1025252	1788	1788	1788	1788	0
499	20240108	115800	1025252	1788	1788	1788	1788	0
500	20240108	115700	1025252	1788	1788	1788	1788	0
501	20240108	115600	1025252	1788	1788	1788	1788	0
502	20240108	115500	1025252	1788	1788	1788	1788	0
503	20240108	115400	1025252	1788	1788	1788	1788	0
504	20240108	115300	1025252	1788	1788	1788	1788	0
505	20240108	115200	1025252	1788	1788	1788	1788	0
506	20240108	115100	1025252	1788	1788	1788	1788	1
507	20240108	115000	1023464	1770	1770	1770	1770	0
508	20240108	114900	1023464	1770	1770	1770	1770	0
509	20240108	114800	1023464	1770	1770	1770	1770	250
510	20240108	114700	580964	1789	1789	1789	1789	0
511	20240108	114600	580964	1789	1789	1789	1789	0
512	20240108	114500	580964	1789	1789	1789	1789	0
513	20240108	114400	580964	1789	1789	1789	1789	0
514	20240108	114300	580964	1789	1789	1789	1789	0
515	20240108	114200	580964	1789	1789	1789	1789	0
516	20240108	114100	580964	1789	1789	1789	1789	0
517	20240108	114000	580964	1789	1789	1789	1789	0
518	20240108	113900	580964	1789	1789	1789	1789	0
519	20240108	113800	580964	1789	1789	1789	1789	0
520	20240108	113700	580964	1789	1789	1789	1789	0
521	20240108	113600	580964	1789	1789	1789	1789	0
522	20240108	113500	580964	1789	1789	1789	1789	0
523	20240108	113400	580964	1789	1789	1789	1789	0
524	20240108	113300	580964	1789	1789	1789	1789	0
525	20240108	113200	580964	1789	1789	1789	1789	0
526	20240108	113100	580964	1789	1789	1789	1789	0
527	20240108	113000	580964	1789	1789	1789	1789	0
528	20240108	112900	580964	1789	1789	1789	1789	0
529	20240108	112800	580964	1789	1789	1789	1789	0
530	20240108	112700	580964	1789	1789	1789	1789	0
531	20240108	112600	580964	1789	1789	1789	1789	0
532	20240108	112500	580964	1789	1789	1789	1789	0
533	20240108	112400	580964	1789	1789	1789	1789	0
534	20240108	112300	580964	1789	1789	1789	1789	0
535	20240108	112200	580964	1789	1789	1789	1789	0
536	20240108	112100	580964	1789	1789	1789	1789	0
537	20240108	112000	580964	1789	1789	1789	1789	0
538	20240108	111900	580964	1789	1789	1789	1789	0
539	20240108	111800	580964	1789	1789	1789	1789	0
540	20240108	111700	580964	1789	1765	1789	1765	301
541	20240108	111600	49675	1789	1789	1789	1789	0
542	20240108	111500	49675	1789	1789	1789	1789	0
543	20240108	111400	49675	1789	1789	1789	1789	0
544	20240108	111300	49675	1789	1789	1789	1789	0
545	20240108	111200	49675	1789	1789	1789	1789	0
546	20240108	111100	49675	1789	1789	1789	1789	0
547	20240108	111000	49675	1789	1789	1789	1789	0
548	20240108	110900	49675	1789	1789	1789	1789	0
549	20240108	110800	49675	1789	1789	1789	1789	0
550	20240108	110700	49675	1789	1789	1789	1789	0
551	20240108	110600	49675	1789	1789	1789	1789	0
552	20240108	110500	49675	1789	1789	1789	1789	0
553	20240108	110400	49675	1789	1789	1789	1789	0
554	20240108	110300	49675	1789	1789	1789	1789	0
555	20240108	110200	49675	1789	1789	1789	1789	0
556	20240108	110100	49675	1789	1789	1789	1789	0
557	20240108	110000	49675	1789	1789	1789	1789	0
558	20240108	105900	49675	1789	1789	1789	1789	0
559	20240108	105800	49675	1789	1789	1789	1789	0
560	20240108	105700	49675	1789	1789	1789	1789	0
561	20240108	105600	49675	1789	1789	1789	1789	0
562	20240108	105500	49675	1789	1789	1789	1789	0
563	20240108	105400	49675	1789	1789	1789	1789	0
564	20240108	105300	49675	1789	1789	1789	1789	0
565	20240108	105200	49675	1789	1789	1789	1789	0
566	20240108	105100	49675	1789	1789	1789	1789	0
567	20240108	105000	49675	1789	1789	1789	1789	0
568	20240108	104900	49675	1789	1789	1789	1789	0
569	20240108	104800	49675	1789	1789	1789	1789	0
570	20240108	104700	49675	1789	1789	1789	1789	0
571	20240108	104600	49675	1789	1789	1789	1789	0
572	20240108	104500	49675	1789	1789	1789	1789	0
573	20240108	104400	49675	1789	1789	1789	1789	0
574	20240108	104300	49675	1789	1789	1789	1789	0
575	20240108	104200	49675	1789	1789	1789	1789	1
576	20240108	104100	47886	1610	1610	1610	1610	1
577	20240108	104000	46276	1790	1790	1790	1790	0
578	20240108	103900	46276	1790	1790	1790	1790	0
579	20240108	103800	46276	1790	1790	1790	1790	0
580	20240108	103700	46276	1790	1790	1790	1790	0
581	20240108	103600	46276	1790	1790	1790	1790	0
582	20240108	103500	46276	1790	1790	1790	1790	0
583	20240108	103400	46276	1790	1790	1790	1790	0
584	20240108	103300	46276	1790	1790	1790	1790	0
585	20240108	103200	46276	1790	1790	1790	1790	0
586	20240108	103100	46276	1790	1790	1790	1790	0
587	20240108	103000	46276	1790	1790	1790	1790	0
588	20240108	102900	46276	1790	1790	1790	1790	0
589	20240108	102800	46276	1790	1790	1790	1790	0
590	20240108	102700	46276	1790	1790	1790	1790	0
591	20240108	102600	46276	1790	1790	1790	1790	10
592	20240108	102500	28376	1799	1799	1799	1799	0
593	20240108	102400	28376	1799	1799	1799	1799	0
594	20240108	102300	28376	1799	1799	1799	1799	0
595	20240108	102200	28376	1799	1799	1799	1799	0
596	20240108	102100	28376	1799	1799	1799	1799	0
597	20240108	102000	28376	1799	1799	1799	1799	0
598	20240108	101900	28376	1799	1799	1799	1799	0
599	20240108	101800	28376	1799	1799	1799	1799	0
600	20240108	101700	28376	1799	1799	1799	1799	0
601	20240108	101600	28376	1799	1799	1799	1799	0
602	20240108	101500	28376	1799	1799	1799	1799	0
603	20240108	101400	28376	1799	1799	1799	1799	0
604	20240108	101300	28376	1799	1799	1799	1799	0
605	20240108	101200	28376	1799	1799	1799	1799	0
606	20240108	101100	28376	1799	1799	1799	1799	0
607	20240108	101000	28376	1799	1799	1799	1799	0
608	20240108	100900	28376	1799	1799	1799	1799	0
609	20240108	100800	28376	1799	1799	1799	1799	0
610	20240108	100700	28376	1799	1799	1799	1799	0
611	20240108	100600	28376	1799	1799	1799	1799	0
612	20240108	100500	28376	1799	1799	1799	1799	0
613	20240108	100400	28376	1799	1799	1799	1799	0
614	20240108	100300	28376	1799	1799	1799	1799	0
615	20240108	100200	28376	1799	1799	1799	1799	0
616	20240108	100100	28376	1799	1799	1799	1799	1
617	20240108	100000	26577	1600	1600	1600	1600	0
618	20240108	095900	26577	1600	1600	1600	1600	0
619	20240108	095800	26577	1600	1600	1600	1600	0
620	20240108	095700	26577	1600	1600	1600	1600	0
621	20240108	095600	26577	1600	1600	1600	1600	0
622	20240108	095500	26577	1600	1600	1600	1600	0
623	20240108	095400	26577	1600	1600	1600	1600	0
624	20240108	095300	26577	1600	1600	1600	1600	0
625	20240108	095200	26577	1600	1600	1600	1600	0
626	20240108	095100	26577	1600	1600	1600	1600	0
627	20240108	095000	26577	1600	1600	1600	1600	0
628	20240108	094900	26577	1600	1600	1600	1600	1
629	20240108	094800	24977	1798	1798	1798	1798	0
630	20240108	094700	24977	1798	1798	1798	1798	0
631	20240108	094600	24977	1798	1798	1798	1798	0
632	20240108	094500	24977	1798	1798	1798	1798	0
633	20240108	094400	24977	1798	1798	1798	1798	0
634	20240108	094300	24977	1798	1798	1798	1798	0
635	20240108	094200	24977	1798	1798	1798	1798	10
636	20240108	094100	6997	1799	1799	1799	1799	0
637	20240108	094000	6997	1799	1799	1799	1799	0
638	20240108	093900	6997	1799	1799	1799	1799	0
639	20240108	093800	6997	1799	1799	1799	1799	0
640	20240108	093700	6997	1799	1799	1799	1799	0
641	20240108	093600	6997	1799	1799	1799	1799	0
642	20240108	093500	6997	1799	1799	1799	1799	0
643	20240108	093400	6997	1799	1799	1799	1799	0
644	20240108	093300	6997	1799	1799	1799	1799	0
645	20240108	093200	6997	1799	1799	1799	1799	0
646	20240108	093100	6997	1799	1799	1799	1799	0
647	20240108	093000	6997	1799	1799	1799	1799	0
648	20240108	092900	6997	1799	1799	1799	1799	0
649	20240108	092800	6997	1799	1799	1799	1799	0
650	20240108	092700	6997	1799	1799	1799	1799	0
651	20240108	092600	6997	1799	1799	1799	1799	0
652	20240108	092500	6997	1799	1799	1799	1799	0
653	20240108	092400	6997	1799	1799	1799	1799	0
654	20240108	092300	6997	1799	1799	1799	1799	0
655	20240108	092200	6997	1799	1799	1799	1799	0
656	20240108	092100	6997	1799	1799	1799	1799	0
657	20240108	092000	6997	1799	1799	1799	1799	0
658	20240108	091900	6997	1799	1799	1799	1799	0
659	20240108	091800	6997	1799	1799	1799	1799	0
660	20240108	091700	6997	1799	1799	1799	1799	0
661	20240108	091600	6997	1799	1799	1799	1799	0
662	20240108	091500	6997	1799	1799	1799	1799	0
663	20240108	091400	6997	1799	1799	1799	1799	0
664	20240108	091300	6997	1799	1799	1799	1799	0
665	20240108	091200	6997	1799	1799	1799	1799	0
666	20240108	091100	6997	1799	1799	1799	1799	0
667	20240108	091000	6997	1799	1799	1799	1799	0
668	20240108	090900	6997	1799	1799	1799	1799	0
669	20240108	090800	6997	1799	1799	1799	1799	0
670	20240108	090700	6997	1799	1799	1799	1799	0
671	20240108	090600	6997	1799	1799	1799	1799	0
672	20240108	090500	6997	1799	1799	1799	1799	0
673	20240108	090400	6997	1799	1799	1799	1799	0
674	20240108	090300	6997	1799	1799	1799	1799	0
675	20240108	090200	6997	1799	1799	1799	1799	0
676	20240108	090100	6997	1799	1799	1799	1799	2
677	20240108	090000	3399	1600	1799	1799	1600	2