KissMeData/317860/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	211200	24290	4995	4995	4995	4995	1
3	20240112	211100	24290	4995	4995	4995	4995	0
4	20240112	211000	24290	4995	4995	4995	4995	0
5	20240112	210900	24290	4995	4995	4995	4995	0
6	20240112	210800	24290	4995	4995	4995	4995	0
7	20240112	210700	24290	4995	4995	4995	4995	0
8	20240112	210600	24290	4995	4995	4995	4995	0
9	20240112	210500	24290	4995	4995	4995	4995	0
10	20240112	210400	24290	4995	4995	4995	4995	0
11	20240112	210300	24290	4995	4995	4995	4995	0
12	20240112	210200	24290	4995	4995	4995	4995	0
13	20240112	210100	24290	4995	4995	4995	4995	0
14	20240112	210000	24290	4995	4995	4995	4995	0
15	20240112	205900	24290	4995	4995	4995	4995	0
16	20240112	205800	24290	4995	4995	4995	4995	0
17	20240112	205700	24290	4995	4995	4995	4995	0
18	20240112	205600	24290	4995	4995	4995	4995	0
19	20240112	205500	24290	4995	4995	4995	4995	0
20	20240112	205400	24290	4995	4995	4995	4995	0
21	20240112	205300	24290	4995	4995	4995	4995	0
22	20240112	205200	24290	4995	4995	4995	4995	0
23	20240112	205100	24290	4995	4995	4995	4995	0
24	20240112	205000	24290	4995	4995	4995	4995	0
25	20240112	204900	24290	4995	4995	4995	4995	0
26	20240112	204800	24290	4995	4995	4995	4995	0
27	20240112	204700	24290	4995	4995	4995	4995	0
28	20240112	204600	24290	4995	4995	4995	4995	0
29	20240112	204500	24290	4995	4995	4995	4995	0
30	20240112	204400	24290	4995	4995	4995	4995	0
31	20240112	204300	24290	4995	4995	4995	4995	0
32	20240112	204200	24290	4995	4995	4995	4995	1
33	20240112	204100	24290	4995	4995	4995	4995	0
34	20240112	204000	24290	4995	4995	4995	4995	0
35	20240112	203900	24290	4995	4995	4995	4995	0
36	20240112	203800	24290	4995	4995	4995	4995	0
37	20240112	203700	24290	4995	4995	4995	4995	0
38	20240112	203600	24290	4995	4995	4995	4995	0
39	20240112	203500	24290	4995	4995	4995	4995	0
40	20240112	203400	24290	4995	4995	4995	4995	0
41	20240112	203300	24290	4995	4995	4995	4995	0
42	20240112	203200	24290	4995	4995	4995	4995	0
43	20240112	203100	24290	4995	4995	4995	4995	0
44	20240112	203000	24290	4995	4995	4995	4995	0
45	20240112	202900	24290	4995	4995	4995	4995	0
46	20240112	202800	24290	4995	4995	4995	4995	0
47	20240112	202700	24290	4995	4995	4995	4995	0
48	20240112	202600	24290	4995	4995	4995	4995	0
49	20240112	202500	24290	4995	4995	4995	4995	0
50	20240112	202400	24290	4995	4995	4995	4995	0
51	20240112	202300	24290	4995	4995	4995	4995	0
52	20240112	202200	24290	4995	4995	4995	4995	0
53	20240112	202100	24290	4995	4995	4995	4995	0
54	20240112	202000	24290	4995	4995	4995	4995	0
55	20240112	201900	24290	4995	4995	4995	4995	0
56	20240112	201800	24290	4995	4995	4995	4995	0
57	20240112	201700	24290	4995	4995	4995	4995	0
58	20240112	201600	24290	4995	4995	4995	4995	0
59	20240112	201500	24290	4995	4995	4995	4995	0
60	20240112	201400	24290	4995	4995	4995	4995	0
61	20240112	201300	24290	4995	4995	4995	4995	0
62	20240112	201200	24290	4995	4995	4995	4995	1
63	20240112	201100	24290	4995	4995	4995	4995	0
64	20240112	201000	24290	4995	4995	4995	4995	0
65	20240112	200900	24290	4995	4995	4995	4995	0
66	20240112	200800	24290	4995	4995	4995	4995	0
67	20240112	200700	24290	4995	4995	4995	4995	0
68	20240112	200600	24290	4995	4995	4995	4995	0
69	20240112	200500	24290	4995	4995	4995	4995	0
70	20240112	200400	24290	4995	4995	4995	4995	0
71	20240112	200300	24290	4995	4995	4995	4995	0
72	20240112	200200	24290	4995	4995	4995	4995	0
73	20240112	200100	24290	4995	4995	4995	4995	0
74	20240112	200000	24290	4995	4995	4995	4995	0
75	20240112	195900	24290	4995	4995	4995	4995	0
76	20240112	195800	24290	4995	4995	4995	4995	0
77	20240112	195700	24290	4995	4995	4995	4995	0
78	20240112	195600	24290	4995	4995	4995	4995	0
79	20240112	195500	24290	4995	4995	4995	4995	0
80	20240112	195400	24290	4995	4995	4995	4995	0
81	20240112	195300	24290	4995	4995	4995	4995	0
82	20240112	195200	24290	4995	4995	4995	4995	0
83	20240112	195100	24290	4995	4995	4995	4995	0
84	20240112	195000	24290	4995	4995	4995	4995	0
85	20240112	194900	24290	4995	4995	4995	4995	0
86	20240112	194800	24290	4995	4995	4995	4995	0
87	20240112	194700	24290	4995	4995	4995	4995	0
88	20240112	194600	24290	4995	4995	4995	4995	0
89	20240112	194500	24290	4995	4995	4995	4995	0
90	20240112	194400	24290	4995	4995	4995	4995	0
91	20240112	194300	24290	4995	4995	4995	4995	0
92	20240112	194200	24290	4995	4995	4995	4995	1
93	20240112	194100	24290	4995	4995	4995	4995	0
94	20240112	194000	24290	4995	4995	4995	4995	0
95	20240112	193900	24290	4995	4995	4995	4995	0
96	20240112	193800	24290	4995	4995	4995	4995	0
97	20240112	193700	24290	4995	4995	4995	4995	0
98	20240112	193600	24290	4995	4995	4995	4995	0
99	20240112	193500	24290	4995	4995	4995	4995	0
100	20240112	193400	24290	4995	4995	4995	4995	0
101	20240112	193300	24290	4995	4995	4995	4995	0
102	20240112	193200	24290	4995	4995	4995	4995	0
103	20240112	193100	24290	4995	4995	4995	4995	0
104	20240112	193000	24290	4995	4995	4995	4995	0
105	20240112	192900	24290	4995	4995	4995	4995	0
106	20240112	192800	24290	4995	4995	4995	4995	0
107	20240112	192700	24290	4995	4995	4995	4995	0
108	20240112	192600	24290	4995	4995	4995	4995	0
109	20240112	192500	24290	4995	4995	4995	4995	0
110	20240112	192400	24290	4995	4995	4995	4995	0
111	20240112	192300	24290	4995	4995	4995	4995	0
112	20240112	192200	24290	4995	4995	4995	4995	0
113	20240112	192100	24290	4995	4995	4995	4995	0
114	20240112	192000	24290	4995	4995	4995	4995	0
115	20240112	191900	24290	4995	4995	4995	4995	0
116	20240112	191800	24290	4995	4995	4995	4995	0
117	20240112	191700	24290	4995	4995	4995	4995	0
118	20240112	191600	24290	4995	4995	4995	4995	0
119	20240112	191500	24290	4995	4995	4995	4995	0
120	20240112	191400	24290	4995	4995	4995	4995	0
121	20240112	191300	24290	4995	4995	4995	4995	0
122	20240112	191200	24290	4995	4995	4995	4995	1
123	20240112	191100	24290	4995	4995	4995	4995	0
124	20240112	191000	24290	4995	4995	4995	4995	0
125	20240112	190900	24290	4995	4995	4995	4995	0
126	20240112	190800	24290	4995	4995	4995	4995	0
127	20240112	190700	24290	4995	4995	4995	4995	0
128	20240112	190600	24290	4995	4995	4995	4995	0
129	20240112	190500	24290	4995	4995	4995	4995	0
130	20240112	190400	24290	4995	4995	4995	4995	0
131	20240112	190300	24290	4995	4995	4995	4995	0
132	20240112	190200	24290	4995	4995	4995	4995	0
133	20240112	190100	24290	4995	4995	4995	4995	0
134	20240112	190000	24290	4995	4995	4995	4995	0
135	20240112	185900	24290	4995	4995	4995	4995	0
136	20240112	185800	24290	4995	4995	4995	4995	0
137	20240112	185700	24290	4995	4995	4995	4995	0
138	20240112	185600	24290	4995	4995	4995	4995	0
139	20240112	185500	24290	4995	4995	4995	4995	0
140	20240112	185400	24290	4995	4995	4995	4995	0
141	20240112	185300	24290	4995	4995	4995	4995	0
142	20240112	185200	24290	4995	4995	4995	4995	0
143	20240112	185100	24290	4995	4995	4995	4995	0
144	20240112	185000	24290	4995	4995	4995	4995	0
145	20240112	184900	24290	4995	4995	4995	4995	0
146	20240112	184800	24290	4995	4995	4995	4995	0
147	20240112	184700	24290	4995	4995	4995	4995	0
148	20240112	184600	24290	4995	4995	4995	4995	0
149	20240112	184500	24290	4995	4995	4995	4995	0
150	20240112	184400	24290	4995	4995	4995	4995	0
151	20240112	184300	24290	4995	4995	4995	4995	0
152	20240112	184200	24290	4995	4995	4995	4995	1
153	20240112	184100	24290	4995	4995	4995	4995	0
154	20240112	184000	24290	4995	4995	4995	4995	0
155	20240112	183900	24290	4995	4995	4995	4995	0
156	20240112	183800	24290	4995	4995	4995	4995	0
157	20240112	183700	24290	4995	4995	4995	4995	0
158	20240112	183600	24290	4995	4995	4995	4995	0
159	20240112	183500	24290	4995	4995	4995	4995	0
160	20240112	183400	24290	4995	4995	4995	4995	0
161	20240112	183300	24290	4995	4995	4995	4995	0
162	20240112	183200	24290	4995	4995	4995	4995	0
163	20240112	183100	24290	4995	4995	4995	4995	0
164	20240112	183000	24290	4995	4995	4995	4995	0
165	20240112	182900	24290	4995	4995	4995	4995	0
166	20240112	182800	24290	4995	4995	4995	4995	0
167	20240112	182700	24290	4995	4995	4995	4995	0
168	20240112	182600	24290	4995	4995	4995	4995	0
169	20240112	182500	24290	4995	4995	4995	4995	0
170	20240112	182400	24290	4995	4995	4995	4995	0
171	20240112	182300	24290	4995	4995	4995	4995	0
172	20240112	182200	24290	4995	4995	4995	4995	0
173	20240112	182100	24290	4995	4995	4995	4995	0
174	20240112	182000	24290	4995	4995	4995	4995	0
175	20240112	181900	24290	4995	4995	4995	4995	0
176	20240112	181800	24290	4995	4995	4995	4995	0
177	20240112	181700	24290	4995	4995	4995	4995	0
178	20240112	181600	24290	4995	4995	4995	4995	0
179	20240112	181500	24290	4995	4995	4995	4995	0
180	20240112	181400	24290	4995	4995	4995	4995	0
181	20240112	181300	24290	4995	4995	4995	4995	0
182	20240112	181200	24290	4995	4995	4995	4995	1
183	20240112	181100	24290	4995	4995	4995	4995	0
184	20240112	181000	24290	4995	4995	4995	4995	0
185	20240112	180900	24290	4995	4995	4995	4995	0
186	20240112	180800	24290	4995	4995	4995	4995	0
187	20240112	180700	24290	4995	4995	4995	4995	0
188	20240112	180600	24290	4995	4995	4995	4995	0
189	20240112	180500	24290	4995	4995	4995	4995	0
190	20240112	180400	24290	4995	4995	4995	4995	0
191	20240112	180300	24290	4995	4995	4995	4995	0
192	20240112	180200	24290	4995	4995	4995	4995	0
193	20240112	180100	24290	4995	4995	4995	4995	0
194	20240112	180000	24290	4995	4995	4995	4995	0
195	20240112	175900	24290	4995	4995	4995	4995	0
196	20240112	175800	24290	4995	4995	4995	4995	0
197	20240112	175700	24290	4995	4995	4995	4995	0
198	20240112	175600	24290	4995	4995	4995	4995	0
199	20240112	175500	24290	4995	4995	4995	4995	0
200	20240112	175400	24290	4995	4995	4995	4995	0
201	20240112	175300	24290	4995	4995	4995	4995	0
202	20240112	175200	24290	4995	4995	4995	4995	0
203	20240112	175100	24290	4995	4995	4995	4995	0
204	20240112	175000	24290	4995	4995	4995	4995	0
205	20240112	174900	24290	4995	4995	4995	4995	0
206	20240112	174800	24290	4995	4995	4995	4995	0
207	20240112	174700	24290	4995	4995	4995	4995	0
208	20240112	174600	24290	4995	4995	4995	4995	0
209	20240112	174500	24290	4995	4995	4995	4995	0
210	20240112	174400	24290	4995	4995	4995	4995	0
211	20240112	174300	24290	4995	4995	4995	4995	0
212	20240112	174200	24290	4995	4995	4995	4995	1
213	20240112	174100	24290	4995	4995	4995	4995	0
214	20240112	174000	24290	4995	4995	4995	4995	0
215	20240112	173900	24290	4995	4995	4995	4995	0
216	20240112	173800	24290	4995	4995	4995	4995	0
217	20240112	173700	24290	4995	4995	4995	4995	0
218	20240112	173600	24290	4995	4995	4995	4995	0
219	20240112	173500	24290	4995	4995	4995	4995	0
220	20240112	173400	24290	4995	4995	4995	4995	0
221	20240112	173300	24290	4995	4995	4995	4995	0
222	20240112	173200	24290	4995	4995	4995	4995	0
223	20240112	173100	24290	4995	4995	4995	4995	0
224	20240112	173000	24290	4995	4995	4995	4995	0
225	20240112	172900	24290	4995	4995	4995	4995	0
226	20240112	172800	24290	4995	4995	4995	4995	0
227	20240112	172700	24290	4995	4995	4995	4995	0
228	20240112	172600	24290	4995	4995	4995	4995	0
229	20240112	172500	24290	4995	4995	4995	4995	0
230	20240112	172400	24290	4995	4995	4995	4995	0
231	20240112	172300	24290	4995	4995	4995	4995	0
232	20240112	172200	24290	4995	4995	4995	4995	0
233	20240112	172100	24290	4995	4995	4995	4995	0
234	20240112	172000	24290	4995	4995	4995	4995	0
235	20240112	171900	24290	4995	4995	4995	4995	0
236	20240112	171800	24290	4995	4995	4995	4995	0
237	20240112	171700	24290	4995	4995	4995	4995	0
238	20240112	171600	24290	4995	4995	4995	4995	0
239	20240112	171500	24290	4995	4995	4995	4995	0
240	20240112	171400	24290	4995	4995	4995	4995	0
241	20240112	171300	24290	4995	4995	4995	4995	0
242	20240112	171200	24290	4995	4995	4995	4995	1
243	20240112	171100	24290	4995	4995	4995	4995	0
244	20240112	171000	24290	4995	4995	4995	4995	0
245	20240112	170900	24290	4995	4995	4995	4995	0
246	20240112	170800	24290	4995	4995	4995	4995	0
247	20240112	170700	24290	4995	4995	4995	4995	0
248	20240112	170600	24290	4995	4995	4995	4995	0
249	20240112	170500	24290	4995	4995	4995	4995	0
250	20240112	170400	24290	4995	4995	4995	4995	0
251	20240112	170300	24290	4995	4995	4995	4995	0
252	20240112	170200	24290	4995	4995	4995	4995	0
253	20240112	170100	24290	4995	4995	4995	4995	0
254	20240112	170000	24290	4995	4995	4995	4995	0
255	20240112	165900	24290	4995	4995	4995	4995	0
256	20240112	165800	24290	4995	4995	4995	4995	0
257	20240112	165700	24290	4995	4995	4995	4995	0
258	20240112	165600	24290	4995	4995	4995	4995	0
259	20240112	165500	24290	4995	4995	4995	4995	0
260	20240112	165400	24290	4995	4995	4995	4995	0
261	20240112	165300	24290	4995	4995	4995	4995	0
262	20240112	165200	24290	4995	4995	4995	4995	0
263	20240112	165100	24290	4995	4995	4995	4995	0
264	20240112	165000	24290	4995	4995	4995	4995	0
265	20240112	164900	24290	4995	4995	4995	4995	0
266	20240112	164800	24290	4995	4995	4995	4995	0
267	20240112	164700	24290	4995	4995	4995	4995	0
268	20240112	164600	24290	4995	4995	4995	4995	0
269	20240112	164500	24290	4995	4995	4995	4995	0
270	20240112	164400	24290	4995	4995	4995	4995	0
271	20240112	164300	24290	4995	4995	4995	4995	0
272	20240112	164200	24290	4995	4995	4995	4995	1
273	20240112	164100	24290	4995	4995	4995	4995	0
274	20240112	164000	24290	4995	4995	4995	4995	0
275	20240112	163900	24290	4995	4995	4995	4995	0
276	20240112	163800	24290	4995	4995	4995	4995	0
277	20240112	163700	24290	4995	4995	4995	4995	0
278	20240112	163600	24290	4995	4995	4995	4995	0
279	20240112	163500	24290	4995	4995	4995	4995	0
280	20240112	163400	24290	4995	4995	4995	4995	0
281	20240112	163300	24290	4995	4995	4995	4995	0
282	20240112	163200	24290	4995	4995	4995	4995	0
283	20240112	163100	24290	4995	4995	4995	4995	0
284	20240112	163000	24290	4995	4995	4995	4995	0
285	20240112	162900	24290	4995	4995	4995	4995	0
286	20240112	162800	24290	4995	4995	4995	4995	0
287	20240112	162700	24290	4995	4995	4995	4995	0
288	20240112	162600	24290	4995	4995	4995	4995	0
289	20240112	162500	24290	4995	4995	4995	4995	0
290	20240112	162400	24290	4995	4995	4995	4995	0
291	20240112	162300	24290	4995	4995	4995	4995	0
292	20240112	162200	24290	4995	4995	4995	4995	0
293	20240112	162100	24290	4995	4995	4995	4995	0
294	20240112	162000	24290	4995	4995	4995	4995	0
295	20240112	161900	24290	4995	4995	4995	4995	0
296	20240112	161800	24290	4995	4995	4995	4995	0
297	20240112	161700	24290	4995	4995	4995	4995	0
298	20240112	161600	24290	4995	4995	4995	4995	0
299	20240112	161500	24290	4995	4995	4995	4995	0
300	20240112	161400	24290	4995	4995	4995	4995	0
301	20240112	161300	24290	4995	4995	4995	4995	0
302	20240112	161200	24290	4995	4995	4995	4995	1
303	20240112	161100	24290	4995	4995	4995	4995	0
304	20240112	161000	24290	4995	4995	4995	4995	0
305	20240112	160900	24290	4995	4995	4995	4995	0
306	20240112	160800	24290	4995	4995	4995	4995	0
307	20240112	160700	24290	4995	4995	4995	4995	0
308	20240112	160600	24290	4995	4995	4995	4995	0
309	20240112	160500	24290	4995	4995	4995	4995	0
310	20240112	160400	24290	4995	4995	4995	4995	0
311	20240112	160300	24290	4995	4995	4995	4995	0
312	20240112	160200	24290	4995	4995	4995	4995	0
313	20240112	160100	24290	4995	4995	4995	4995	0
314	20240112	160000	24290	4995	4995	4995	4995	0
315	20240112	155900	24290	4995	4995	4995	4995	0
316	20240112	155800	24290	4995	4995	4995	4995	0
317	20240112	155700	24290	4995	4995	4995	4995	0
318	20240112	155600	24290	4995	4995	4995	4995	0
319	20240112	155500	24290	4995	4995	4995	4995	0
320	20240112	155400	24290	4995	4995	4995	4995	0
321	20240112	155300	24290	4995	4995	4995	4995	0
322	20240112	155200	24290	4995	4995	4995	4995	0
323	20240112	155100	24290	4995	4995	4995	4995	0
324	20240112	155000	24290	4995	4995	4995	4995	0
325	20240112	154900	24290	4995	4995	4995	4995	0
326	20240112	154800	24290	4995	4995	4995	4995	0
327	20240112	154700	24290	4995	4995	4995	4995	0
328	20240112	154600	24290	4995	4995	4995	4995	0
329	20240112	154500	24290	4995	4995	4995	4995	0
330	20240112	154400	24290	4995	4995	4995	4995	0
331	20240112	154300	24290	4995	4995	4995	4995	0
332	20240112	154200	24290	4995	4995	4995	4995	1
333	20240112	154100	24290	4995	4995	4995	4995	0
334	20240112	154000	24290	4995	4995	4995	4995	0
335	20240112	153900	24290	4995	4995	4995	4995	0
336	20240112	153800	24290	4995	4995	4995	4995	0
337	20240112	153700	24290	4995	4995	4995	4995	0
338	20240112	153600	24290	4995	4995	4995	4995	0
339	20240112	153500	24290	4995	4995	4995	4995	0
340	20240112	153400	24290	4995	4995	4995	4995	0
341	20240112	153300	24290	4995	4995	4995	4995	0
342	20240112	153200	24290	4995	4995	4995	4995	0
343	20240112	153100	24290	4995	4995	4995	4995	0
344	20240112	153000	24290	4995	4995	4995	4995	0
345	20240112	152900	24290	4995	4995	4995	4995	0
346	20240112	152800	24290	4995	4995	4995	4995	0
347	20240112	152700	24290	4995	4995	4995	4995	0
348	20240112	152600	24290	4995	4995	4995	4995	0
349	20240112	152500	24290	4995	4995	4995	4995	0
350	20240112	152400	24290	4995	4995	4995	4995	0
351	20240112	152300	24290	4995	4995	4995	4995	0
352	20240112	152200	24290	4995	4995	4995	4995	0
353	20240112	152100	24290	4995	4995	4995	4995	0
354	20240112	152000	24290	4995	4995	4995	4995	0
355	20240112	151900	24290	4995	4995	4995	4995	0
356	20240112	151800	24290	4995	4995	4995	4995	0
357	20240112	151700	24290	4995	4995	4995	4995	0
358	20240112	151600	24290	4995	4995	4995	4995	0
359	20240112	151500	24290	4995	4995	4995	4995	0
360	20240112	151400	24290	4995	4995	4995	4995	0
361	20240112	151300	24290	4995	4995	4995	4995	0
362	20240112	151200	24290	4995	4995	4995	4995	0
363	20240112	151100	24290	4995	4995	4995	4995	0
364	20240112	151000	24290	4995	4995	4995	4995	0
365	20240112	150900	24290	4995	4995	4995	4995	0
366	20240112	150800	24290	4995	4995	4995	4995	0
367	20240112	150700	24290	4995	4995	4995	4995	0
368	20240112	150600	24290	4995	4995	4995	4995	0
369	20240112	150500	24290	4995	4995	4995	4995	0
370	20240112	150400	24290	4995	4995	4995	4995	0
371	20240112	150300	24290	4995	4995	4995	4995	0
372	20240112	150200	24290	4995	4995	4995	4995	0
373	20240112	150100	24290	4995	4995	4995	4995	0
374	20240112	150000	24290	4995	4995	4995	4995	0
375	20240112	145900	24290	4995	4995	4995	4995	0
376	20240112	145800	24290	4995	4995	4995	4995	0
377	20240112	145700	24290	4995	4995	4995	4995	0
378	20240112	145600	24290	4995	4995	4995	4995	0
379	20240112	145500	24290	4995	4995	4995	4995	0
380	20240112	145400	24290	4995	4995	4995	4995	0
381	20240112	145300	24290	4995	4995	4995	4995	0
382	20240112	145200	24290	4995	4995	4995	4995	0
383	20240112	145100	24290	4995	4995	4995	4995	0
384	20240112	145000	24290	4995	4995	4995	4995	0
385	20240112	144900	24290	4995	4995	4995	4995	0
386	20240112	144800	24290	4995	4995	4995	4995	0
387	20240112	144700	24290	4995	4995	4995	4995	0
388	20240112	144600	24290	4995	4995	4995	4995	0
389	20240112	144500	24290	4995	4995	4995	4995	0
390	20240112	144400	24290	4995	4995	4995	4995	0
391	20240112	144300	24290	4995	4995	4995	4995	0
392	20240112	144200	24290	4995	4995	4995	4995	0
393	20240112	144100	24290	4995	4995	4995	4995	0
394	20240112	144000	24290	4995	4995	4995	4995	0
395	20240112	143900	24290	4995	4995	4995	4995	0
396	20240112	143800	24290	4995	4995	4995	4995	0
397	20240112	143700	24290	4995	4995	4995	4995	0
398	20240112	143600	24290	4995	4995	4995	4995	0
399	20240112	143500	24290	4995	4995	4995	4995	0
400	20240112	143400	24290	4995	4995	4995	4995	0
401	20240112	143300	24290	4995	4995	4995	4995	0
402	20240112	143200	24290	4995	4995	4995	4995	0
403	20240112	143100	24290	4995	4995	4995	4995	0
404	20240112	143000	24290	4995	4995	4995	4995	0
405	20240112	142900	24290	4995	4995	4995	4995	0
406	20240112	142800	24290	4995	4995	4995	4995	0
407	20240112	142700	24290	4995	4995	4995	4995	0
408	20240112	142600	24290	4995	4995	4995	4995	0
409	20240112	142500	24290	4995	4995	4995	4995	0
410	20240112	142400	24290	4995	4995	4995	4995	0
411	20240112	142300	24290	4995	4995	4995	4995	0
412	20240112	142200	24290	4995	4995	4995	4995	0
413	20240112	142100	24290	4995	4995	4995	4995	0
414	20240112	142000	24290	4995	4995	4995	4995	0
415	20240112	141900	24290	4995	4995	4995	4995	0
416	20240112	141800	24290	4995	4995	4995	4995	0
417	20240112	141700	24290	4995	4995	4995	4995	0
418	20240112	141600	24290	4995	4995	4995	4995	0
419	20240112	141500	24290	4995	4995	4995	4995	0
420	20240112	141400	24290	4995	4995	4995	4995	0
421	20240112	141300	24290	4995	4995	4995	4995	0
422	20240112	141200	24290	4995	4995	4995	4995	0
423	20240112	141100	24290	4995	4995	4995	4995	0
424	20240112	141000	24290	4995	4995	4995	4995	0
425	20240112	140900	24290	4995	4995	4995	4995	0
426	20240112	140800	24290	4995	4995	4995	4995	0
427	20240112	140700	24290	4995	4995	4995	4995	0
428	20240112	140600	24290	4995	4995	4995	4995	0
429	20240112	140500	24290	4995	4995	4995	4995	0
430	20240112	140400	24290	4995	4995	4995	4995	0
431	20240112	140300	24290	4995	4995	4995	4995	0
432	20240112	140200	24290	4995	4995	4995	4995	0
433	20240112	140100	24290	4995	4995	4995	4995	0
434	20240112	140000	24290	4995	4995	4995	4995	0
435	20240112	135900	24290	4995	4995	4995	4995	0
436	20240112	135800	24290	4995	4995	4995	4995	0
437	20240112	135700	24290	4995	4995	4995	4995	0
438	20240112	135600	24290	4995	4995	4995	4995	0
439	20240112	135500	24290	4995	4995	4995	4995	0
440	20240112	135400	24290	4995	4995	4995	4995	0
441	20240112	135300	24290	4995	4995	4995	4995	0
442	20240112	135200	24290	4995	4995	4995	4995	0
443	20240112	135100	24290	4995	4995	4995	4995	0
444	20240112	135000	24290	4995	4995	4995	4995	0
445	20240112	134900	24290	4995	4995	4995	4995	0
446	20240112	134800	24290	4995	4995	4995	4995	0
447	20240112	134700	24290	4995	4995	4995	4995	0
448	20240112	134600	24290	4995	4995	4995	4995	0
449	20240112	134500	24290	4995	4995	4995	4995	0
450	20240112	134400	24290	4995	4995	4995	4995	0
451	20240112	134300	24290	4995	4995	4995	4995	0
452	20240112	134200	24290	4995	4995	4995	4995	0
453	20240112	134100	24290	4995	4995	4995	4995	0
454	20240112	134000	24290	4995	4995	4995	4995	0
455	20240112	133900	24290	4995	4995	4995	4995	0
456	20240112	133800	24290	4995	4995	4995	4995	0
457	20240112	133700	24290	4995	4995	4995	4995	0
458	20240112	133600	24290	4995	4995	4995	4995	0
459	20240112	133500	24290	4995	4995	4995	4995	0
460	20240112	133400	24290	4995	4995	4995	4995	1
461	20240112	133300	19295	4605	4605	4605	4605	0
462	20240112	133200	19295	4605	4605	4605	4605	0
463	20240112	133100	19295	4605	4605	4605	4605	0
464	20240112	133000	19295	4605	4605	4605	4605	0
465	20240112	132900	19295	4605	4605	4605	4605	0
466	20240112	132800	19295	4605	4605	4605	4605	0
467	20240112	132700	19295	4605	4605	4605	4605	0
468	20240112	132600	19295	4605	4605	4605	4605	0
469	20240112	132500	19295	4605	4605	4605	4605	0
470	20240112	132400	19295	4605	4605	4605	4605	0
471	20240112	132300	19295	4605	4605	4605	4605	0
472	20240112	132200	19295	4605	4605	4605	4605	0
473	20240112	132100	19295	4605	4605	4605	4605	0
474	20240112	132000	19295	4605	4605	4605	4605	0
475	20240112	131900	19295	4605	4605	4605	4605	0
476	20240112	131800	19295	4605	4605	4605	4605	0
477	20240112	131700	19295	4605	4605	4605	4605	0
478	20240112	131600	19295	4605	4605	4605	4605	0
479	20240112	131500	19295	4605	4605	4605	4605	0
480	20240112	131400	19295	4605	4605	4605	4605	0
481	20240112	131300	19295	4605	4605	4605	4605	0
482	20240112	131200	19295	4605	4605	4605	4605	0
483	20240112	131100	19295	4605	4605	4605	4605	0
484	20240112	131000	19295	4605	4605	4605	4605	0
485	20240112	130900	19295	4605	4605	4605	4605	0
486	20240112	130800	19295	4605	4605	4605	4605	0
487	20240112	130700	19295	4605	4605	4605	4605	0
488	20240112	130600	19295	4605	4605	4605	4605	0
489	20240112	130500	19295	4605	4605	4605	4605	0
490	20240112	130400	19295	4605	4605	4605	4605	0
491	20240112	130300	19295	4605	4605	4605	4605	0
492	20240112	130200	19295	4605	4605	4605	4605	0
493	20240112	130100	19295	4605	4605	4605	4605	0
494	20240112	130000	19295	4605	4605	4605	4605	0
495	20240112	125900	19295	4605	4605	4605	4605	0
496	20240112	125800	19295	4605	4605	4605	4605	0
497	20240112	125700	19295	4605	4605	4605	4605	0
498	20240112	125600	19295	4605	4605	4605	4605	0
499	20240112	125500	19295	4605	4605	4605	4605	0
500	20240112	125400	19295	4605	4605	4605	4605	0
501	20240112	125300	19295	4605	4605	4605	4605	0
502	20240112	125200	19295	4605	4605	4605	4605	0
503	20240112	125100	19295	4605	4605	4605	4605	0
504	20240112	125000	19295	4605	4605	4605	4605	0
505	20240112	124900	19295	4605	4605	4605	4605	0
506	20240112	124800	19295	4605	4605	4605	4605	0
507	20240112	124700	19295	4605	4605	4605	4605	0
508	20240112	124600	19295	4605	4605	4605	4605	0
509	20240112	124500	19295	4605	4605	4605	4605	0
510	20240112	124400	19295	4605	4605	4605	4605	0
511	20240112	124300	19295	4605	4605	4605	4605	0
512	20240112	124200	19295	4605	4605	4605	4605	0
513	20240112	124100	19295	4605	4605	4605	4605	0
514	20240112	124000	19295	4605	4605	4605	4605	0
515	20240112	123900	19295	4605	4605	4605	4605	0
516	20240112	123800	19295	4605	4605	4605	4605	0
517	20240112	123700	19295	4605	4605	4605	4605	0
518	20240112	123600	19295	4605	4605	4605	4605	0
519	20240112	123500	19295	4605	4605	4605	4605	0
520	20240112	123400	19295	4605	4605	4605	4605	0
521	20240112	123300	19295	4605	4605	4605	4605	0
522	20240112	123200	19295	4605	4605	4605	4605	0
523	20240112	123100	19295	4605	4605	4605	4605	0
524	20240112	123000	19295	4605	4605	4605	4605	0
525	20240112	122900	19295	4605	4605	4605	4605	0
526	20240112	122800	19295	4605	4605	4605	4605	0
527	20240112	122700	19295	4605	4605	4605	4605	0
528	20240112	122600	19295	4605	4605	4605	4605	0
529	20240112	122500	19295	4605	4605	4605	4605	0
530	20240112	122400	19295	4605	4605	4605	4605	0
531	20240112	122300	19295	4605	4605	4605	4605	0
532	20240112	122200	19295	4605	4605	4605	4605	0
533	20240112	122100	19295	4605	4605	4605	4605	0
534	20240112	122000	19295	4605	4605	4605	4605	0
535	20240112	121900	19295	4605	4605	4605	4605	0
536	20240112	121800	19295	4605	4605	4605	4605	0
537	20240112	121700	19295	4605	4605	4605	4605	0
538	20240112	121600	19295	4605	4605	4605	4605	0
539	20240112	121500	19295	4605	4605	4605	4605	0
540	20240112	121400	19295	4605	4605	4605	4605	0
541	20240112	121300	19295	4605	4605	4605	4605	0
542	20240112	121200	19295	4605	4605	4605	4605	0
543	20240112	121100	19295	4605	4605	4605	4605	0
544	20240112	121000	19295	4605	4605	4605	4605	0
545	20240112	120900	19295	4605	4605	4605	4605	0
546	20240112	120800	19295	4605	4605	4605	4605	0
547	20240112	120700	19295	4605	4605	4605	4605	0
548	20240112	120600	19295	4605	4605	4605	4605	0
549	20240112	120500	19295	4605	4605	4605	4605	0
550	20240112	120400	19295	4605	4605	4605	4605	0
551	20240112	120300	19295	4605	4605	4605	4605	0
552	20240112	120200	19295	4605	4605	4605	4605	0
553	20240112	120100	19295	4605	4605	4605	4605	0
554	20240112	120000	19295	4605	4605	4605	4605	0
555	20240112	115900	19295	4605	4605	4605	4605	0
556	20240112	115800	19295	4605	4605	4605	4605	0
557	20240112	115700	19295	4605	4605	4605	4605	0
558	20240112	115600	19295	4605	4605	4605	4605	0
559	20240112	115500	19295	4605	4605	4605	4605	0
560	20240112	115400	19295	4605	4605	4605	4605	0
561	20240112	115300	19295	4605	4605	4605	4605	0
562	20240112	115200	19295	4605	4605	4605	4605	0
563	20240112	115100	19295	4605	4605	4605	4605	0
564	20240112	115000	19295	4605	4605	4605	4605	0
565	20240112	114900	19295	4605	4605	4605	4605	0
566	20240112	114800	19295	4605	4605	4605	4605	0
567	20240112	114700	19295	4605	4605	4605	4605	0
568	20240112	114600	19295	4605	4605	4605	4605	0
569	20240112	114500	19295	4605	4605	4605	4605	0
570	20240112	114400	19295	4605	4605	4605	4605	0
571	20240112	114300	19295	4605	4605	4605	4605	0
572	20240112	114200	19295	4605	4605	4605	4605	0
573	20240112	114100	19295	4605	4605	4605	4605	0
574	20240112	114000	19295	4605	4605	4605	4605	0
575	20240112	113900	19295	4605	4605	4605	4605	0
576	20240112	113800	19295	4605	4605	4605	4605	0
577	20240112	113700	19295	4605	4605	4605	4605	0
578	20240112	113600	19295	4605	4605	4605	4605	0
579	20240112	113500	19295	4605	4605	4605	4605	1
580	20240112	113400	14690	5000	5000	5000	5000	0
581	20240112	113300	14690	5000	5000	5000	5000	0
582	20240112	113200	14690	5000	5000	5000	5000	0
583	20240112	113100	14690	5000	5000	5000	5000	0
584	20240112	113000	14690	5000	5000	5000	5000	0
585	20240112	112900	14690	5000	5000	5000	5000	0
586	20240112	112800	14690	5000	5000	5000	5000	0
587	20240112	112700	14690	5000	5000	5000	5000	0
588	20240112	112600	14690	5000	5000	5000	5000	0
589	20240112	112500	14690	5000	5000	5000	5000	0
590	20240112	112400	14690	5000	5000	5000	5000	0
591	20240112	112300	14690	5000	5000	5000	5000	0
592	20240112	112200	14690	5000	5000	5000	5000	0
593	20240112	112100	14690	5000	5000	5000	5000	0
594	20240112	112000	14690	5000	5000	5000	5000	0
595	20240112	111900	14690	5000	5000	5000	5000	0
596	20240112	111800	14690	5000	5000	5000	5000	0
597	20240112	111700	14690	5000	5000	5000	5000	0
598	20240112	111600	14690	5000	5000	5000	5000	0
599	20240112	111500	14690	5000	5000	5000	5000	0
600	20240112	111400	14690	5000	5000	5000	5000	0
601	20240112	111300	14690	5000	5000	5000	5000	0
602	20240112	111200	14690	5000	5000	5000	5000	0
603	20240112	111100	14690	5000	5000	5000	5000	0
604	20240112	111000	14690	5000	5000	5000	5000	0
605	20240112	110900	14690	5000	5000	5000	5000	0
606	20240112	110800	14690	5000	5000	5000	5000	0
607	20240112	110700	14690	5000	5000	5000	5000	0
608	20240112	110600	14690	5000	5000	5000	5000	0
609	20240112	110500	14690	5000	5000	5000	5000	0
610	20240112	110400	14690	5000	5000	5000	5000	0
611	20240112	110300	14690	5000	5000	5000	5000	0
612	20240112	110200	14690	5000	5000	5000	5000	0
613	20240112	110100	14690	5000	5000	5000	5000	0
614	20240112	110000	14690	5000	5000	5000	5000	0
615	20240112	105900	14690	5000	5000	5000	5000	0
616	20240112	105800	14690	5000	5000	5000	5000	0
617	20240112	105700	14690	5000	5000	5000	5000	0
618	20240112	105600	14690	5000	5000	5000	5000	0
619	20240112	105500	14690	5000	5000	5000	5000	0
620	20240112	105400	14690	5000	5000	5000	5000	0
621	20240112	105300	14690	5000	5000	5000	5000	0
622	20240112	105200	14690	5000	5000	5000	5000	0
623	20240112	105100	14690	5000	5000	5000	5000	0
624	20240112	105000	14690	5000	5000	5000	5000	0
625	20240112	104900	14690	5000	5000	5000	5000	0
626	20240112	104800	14690	5000	5000	5000	5000	0
627	20240112	104700	14690	5000	5000	5000	5000	0
628	20240112	104600	14690	5000	5000	5000	5000	0
629	20240112	104500	14690	5000	5000	5000	5000	0
630	20240112	104400	14690	5000	5000	5000	5000	0
631	20240112	104300	14690	5000	5000	5000	5000	0
632	20240112	104200	14690	5000	5000	5000	5000	0
633	20240112	104100	14690	5000	5000	5000	5000	0
634	20240112	104000	14690	5000	5000	5000	5000	0
635	20240112	103900	14690	5000	5000	5000	5000	0
636	20240112	103800	14690	5000	5000	5000	5000	0
637	20240112	103700	14690	5000	5000	5000	5000	0
638	20240112	103600	14690	5000	5000	5000	5000	0
639	20240112	103500	14690	5000	5000	5000	5000	0
640	20240112	103400	14690	5000	5000	5000	5000	0
641	20240112	103300	14690	5000	5000	5000	5000	0
642	20240112	103200	14690	5000	5000	5000	5000	0
643	20240112	103100	14690	5000	5000	5000	5000	0
644	20240112	103000	14690	5000	5000	5000	5000	0
645	20240112	102900	14690	5000	5000	5000	5000	0
646	20240112	102800	14690	5000	5000	5000	5000	0
647	20240112	102700	14690	5000	5000	5000	5000	0
648	20240112	102600	14690	5000	5000	5000	5000	0
649	20240112	102500	14690	5000	5000	5000	5000	0
650	20240112	102400	14690	5000	5000	5000	5000	0
651	20240112	102300	14690	5000	5000	5000	5000	0
652	20240112	102200	14690	5000	5000	5000	5000	0
653	20240112	102100	14690	5000	5000	5000	5000	0
654	20240112	102000	14690	5000	5000	5000	5000	0
655	20240112	101900	14690	5000	5000	5000	5000	0
656	20240112	101800	14690	5000	5000	5000	5000	0
657	20240112	101700	14690	5000	5000	5000	5000	0
658	20240112	101600	14690	5000	5000	5000	5000	0
659	20240112	101500	14690	5000	5000	5000	5000	0
660	20240112	101400	14690	5000	5000	5000	5000	0
661	20240112	101300	14690	5000	5000	5000	5000	0
662	20240112	101200	14690	5000	5000	5000	5000	0
663	20240112	101100	14690	5000	5000	5000	5000	0
664	20240112	101000	14690	5000	5000	5000	5000	0
665	20240112	100900	14690	5000	5000	5000	5000	0
666	20240112	100800	14690	5000	5000	5000	5000	0
667	20240112	100700	14690	5000	5000	5000	5000	0
668	20240112	100600	14690	5000	5000	5000	5000	0
669	20240112	100500	14690	5000	5000	5000	5000	0
670	20240112	100400	14690	5000	5000	5000	5000	0
671	20240112	100300	14690	5000	5000	5000	5000	0
672	20240112	100200	14690	5000	5000	5000	5000	0
673	20240112	100100	14690	5000	5000	5000	5000	0
674	20240112	100000	14690	5000	5000	5000	5000	0
675	20240112	095900	14690	5000	5000	5000	5000	0
676	20240112	095800	14690	5000	5000	5000	5000	0
677	20240112	095700	14690	5000	5000	5000	5000	0
678	20240112	095600	14690	5000	5000	5000	5000	0
679	20240112	095500	14690	5000	5000	5000	5000	0
680	20240112	095400	14690	5000	5000	5000	5000	0
681	20240112	095300	14690	5000	5000	5000	5000	0
682	20240112	095200	14690	5000	5000	5000	5000	0
683	20240112	095100	14690	5000	5000	5000	5000	0
684	20240112	095000	14690	5000	5000	5000	5000	0
685	20240112	094900	14690	5000	5000	5000	5000	0
686	20240112	094800	14690	5000	5000	5000	5000	0
687	20240112	094700	14690	5000	5000	5000	5000	0
688	20240112	094600	14690	5000	5000	5000	5000	0
689	20240112	094500	14690	5000	5000	5000	5000	0
690	20240112	094400	14690	5000	5000	5000	5000	0
691	20240112	094300	14690	5000	5000	5000	5000	0
692	20240112	094200	14690	5000	5000	5000	5000	0
693	20240112	094100	14690	5000	5000	5000	5000	0
694	20240112	094000	14690	5000	5000	5000	5000	0
695	20240112	093900	14690	5000	5000	5000	5000	0
696	20240112	093800	14690	5000	5000	5000	5000	0
697	20240112	093700	14690	5000	5000	5000	5000	1
698	20240112	093600	9690	4130	4130	4130	4130	0
699	20240112	093500	9690	4130	4130	4130	4130	0
700	20240112	093400	9690	4130	4130	4130	4130	0
701	20240112	093300	9690	4130	4130	4130	4130	0
702	20240112	093200	9690	4130	4130	4130	4130	0
703	20240112	093100	9690	4130	4130	4130	4130	0
704	20240112	093000	9690	4130	4130	4130	4130	0
705	20240112	092900	9690	4130	4130	4130	4130	0
706	20240112	092800	9690	4130	4130	4130	4130	0
707	20240112	092700	9690	4130	4130	4130	4130	0
708	20240112	092600	9690	4130	4130	4130	4130	0
709	20240112	092500	9690	4130	4130	4130	4130	0
710	20240112	092400	9690	4130	4130	4130	4130	0
711	20240112	092300	9690	4130	4130	4130	4130	0
712	20240112	092200	9690	4130	4130	4130	4130	0
713	20240112	092100	9690	4130	4130	4130	4130	0
714	20240112	092000	9690	4130	4130	4130	4130	1
715	20240112	091900	5560	5560	5560	5560	5560	0
716	20240112	091800	5560	5560	5560	5560	5560	0
717	20240112	091700	5560	5560	5560	5560	5560	0
718	20240112	091600	5560	5560	5560	5560	5560	0
719	20240112	091500	5560	5560	5560	5560	5560	0
720	20240112	091400	5560	5560	5560	5560	5560	0
721	20240112	091300	5560	5560	5560	5560	5560	0
722	20240112	091200	5560	5560	5560	5560	5560	0
723	20240112	091100	5560	5560	5560	5560	5560	0
724	20240112	091000	5560	5560	5560	5560	5560	1
725	20240112	090900	0	4850	4850	4850	4850	0
726	20240112	090800	0	4850	4850	4850	4850	0
727	20240112	090700	0	4850	4850	4850	4850	0
728	20240112	090600	0	4850	4850	4850	4850	0
729	20240112	090500	0	4850	4850	4850	4850	0
730	20240112	090400	0	4850	4850	4850	4850	0
731	20240112	090300	0	4850	4850	4850	4850	0
732	20240112	090200	0	4850	4850	4850	4850	0
733	20240112	090100	0	4850	4850	4850	4850	0
734	20240112	090000	0	4850	4850	4850	4850	0