KissMeData/236340/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	205000	5392450	4100	4100	4100	4100	1
3	20240110	204900	5392450	4100	4100	4100	4100	0
4	20240110	204800	5392450	4100	4100	4100	4100	0
5	20240110	204700	5392450	4100	4100	4100	4100	0
6	20240110	204600	5392450	4100	4100	4100	4100	0
7	20240110	204500	5392450	4100	4100	4100	4100	0
8	20240110	204400	5392450	4100	4100	4100	4100	0
9	20240110	204300	5392450	4100	4100	4100	4100	0
10	20240110	204200	5392450	4100	4100	4100	4100	0
11	20240110	204100	5392450	4100	4100	4100	4100	0
12	20240110	204000	5392450	4100	4100	4100	4100	0
13	20240110	203900	5392450	4100	4100	4100	4100	0
14	20240110	203800	5392450	4100	4100	4100	4100	0
15	20240110	203700	5392450	4100	4100	4100	4100	0
16	20240110	203600	5392450	4100	4100	4100	4100	0
17	20240110	203500	5392450	4100	4100	4100	4100	0
18	20240110	203400	5392450	4100	4100	4100	4100	0
19	20240110	203300	5392450	4100	4100	4100	4100	0
20	20240110	203200	5392450	4100	4100	4100	4100	0
21	20240110	203100	5392450	4100	4100	4100	4100	0
22	20240110	203000	5392450	4100	4100	4100	4100	0
23	20240110	202900	5392450	4100	4100	4100	4100	0
24	20240110	202800	5392450	4100	4100	4100	4100	0
25	20240110	202700	5392450	4100	4100	4100	4100	0
26	20240110	202600	5392450	4100	4100	4100	4100	0
27	20240110	202500	5392450	4100	4100	4100	4100	0
28	20240110	202400	5392450	4100	4100	4100	4100	0
29	20240110	202300	5392450	4100	4100	4100	4100	0
30	20240110	202200	5392450	4100	4100	4100	4100	0
31	20240110	202100	5392450	4100	4100	4100	4100	0
32	20240110	202000	5392450	4100	4100	4100	4100	1
33	20240110	201900	5392450	4100	4100	4100	4100	0
34	20240110	201800	5392450	4100	4100	4100	4100	0
35	20240110	201700	5392450	4100	4100	4100	4100	0
36	20240110	201600	5392450	4100	4100	4100	4100	0
37	20240110	201500	5392450	4100	4100	4100	4100	0
38	20240110	201400	5392450	4100	4100	4100	4100	0
39	20240110	201300	5392450	4100	4100	4100	4100	0
40	20240110	201200	5392450	4100	4100	4100	4100	0
41	20240110	201100	5392450	4100	4100	4100	4100	0
42	20240110	201000	5392450	4100	4100	4100	4100	0
43	20240110	200900	5392450	4100	4100	4100	4100	0
44	20240110	200800	5392450	4100	4100	4100	4100	0
45	20240110	200700	5392450	4100	4100	4100	4100	0
46	20240110	200600	5392450	4100	4100	4100	4100	0
47	20240110	200500	5392450	4100	4100	4100	4100	0
48	20240110	200400	5392450	4100	4100	4100	4100	0
49	20240110	200300	5392450	4100	4100	4100	4100	0
50	20240110	200200	5392450	4100	4100	4100	4100	0
51	20240110	200100	5392450	4100	4100	4100	4100	0
52	20240110	200000	5392450	4100	4100	4100	4100	0
53	20240110	195900	5392450	4100	4100	4100	4100	0
54	20240110	195800	5392450	4100	4100	4100	4100	0
55	20240110	195700	5392450	4100	4100	4100	4100	0
56	20240110	195600	5392450	4100	4100	4100	4100	0
57	20240110	195500	5392450	4100	4100	4100	4100	0
58	20240110	195400	5392450	4100	4100	4100	4100	0
59	20240110	195300	5392450	4100	4100	4100	4100	0
60	20240110	195200	5392450	4100	4100	4100	4100	0
61	20240110	195100	5392450	4100	4100	4100	4100	0
62	20240110	195000	5392450	4100	4100	4100	4100	1
63	20240110	194900	5392450	4100	4100	4100	4100	0
64	20240110	194800	5392450	4100	4100	4100	4100	0
65	20240110	194700	5392450	4100	4100	4100	4100	0
66	20240110	194600	5392450	4100	4100	4100	4100	0
67	20240110	194500	5392450	4100	4100	4100	4100	0
68	20240110	194400	5392450	4100	4100	4100	4100	0
69	20240110	194300	5392450	4100	4100	4100	4100	0
70	20240110	194200	5392450	4100	4100	4100	4100	0
71	20240110	194100	5392450	4100	4100	4100	4100	0
72	20240110	194000	5392450	4100	4100	4100	4100	0
73	20240110	193900	5392450	4100	4100	4100	4100	0
74	20240110	193800	5392450	4100	4100	4100	4100	0
75	20240110	193700	5392450	4100	4100	4100	4100	0
76	20240110	193600	5392450	4100	4100	4100	4100	0
77	20240110	193500	5392450	4100	4100	4100	4100	0
78	20240110	193400	5392450	4100	4100	4100	4100	0
79	20240110	193300	5392450	4100	4100	4100	4100	0
80	20240110	193200	5392450	4100	4100	4100	4100	0
81	20240110	193100	5392450	4100	4100	4100	4100	0
82	20240110	193000	5392450	4100	4100	4100	4100	0
83	20240110	192900	5392450	4100	4100	4100	4100	0
84	20240110	192800	5392450	4100	4100	4100	4100	0
85	20240110	192700	5392450	4100	4100	4100	4100	0
86	20240110	192600	5392450	4100	4100	4100	4100	0
87	20240110	192500	5392450	4100	4100	4100	4100	0
88	20240110	192400	5392450	4100	4100	4100	4100	0
89	20240110	192300	5392450	4100	4100	4100	4100	0
90	20240110	192200	5392450	4100	4100	4100	4100	0
91	20240110	192100	5392450	4100	4100	4100	4100	0
92	20240110	192000	5392450	4100	4100	4100	4100	1
93	20240110	191900	5392450	4100	4100	4100	4100	0
94	20240110	191800	5392450	4100	4100	4100	4100	0
95	20240110	191700	5392450	4100	4100	4100	4100	0
96	20240110	191600	5392450	4100	4100	4100	4100	0
97	20240110	191500	5392450	4100	4100	4100	4100	0
98	20240110	191400	5392450	4100	4100	4100	4100	0
99	20240110	191300	5392450	4100	4100	4100	4100	0
100	20240110	191200	5392450	4100	4100	4100	4100	0
101	20240110	191100	5392450	4100	4100	4100	4100	0
102	20240110	191000	5392450	4100	4100	4100	4100	0
103	20240110	190900	5392450	4100	4100	4100	4100	0
104	20240110	190800	5392450	4100	4100	4100	4100	0
105	20240110	190700	5392450	4100	4100	4100	4100	0
106	20240110	190600	5392450	4100	4100	4100	4100	0
107	20240110	190500	5392450	4100	4100	4100	4100	0
108	20240110	190400	5392450	4100	4100	4100	4100	0
109	20240110	190300	5392450	4100	4100	4100	4100	0
110	20240110	190200	5392450	4100	4100	4100	4100	0
111	20240110	190100	5392450	4100	4100	4100	4100	0
112	20240110	190000	5392450	4100	4100	4100	4100	0
113	20240110	185900	5392450	4100	4100	4100	4100	0
114	20240110	185800	5392450	4100	4100	4100	4100	0
115	20240110	185700	5392450	4100	4100	4100	4100	0
116	20240110	185600	5392450	4100	4100	4100	4100	0
117	20240110	185500	5392450	4100	4100	4100	4100	0
118	20240110	185400	5392450	4100	4100	4100	4100	0
119	20240110	185300	5392450	4100	4100	4100	4100	0
120	20240110	185200	5392450	4100	4100	4100	4100	0
121	20240110	185100	5392450	4100	4100	4100	4100	0
122	20240110	185000	5392450	4100	4100	4100	4100	1
123	20240110	184900	5392450	4100	4100	4100	4100	0
124	20240110	184800	5392450	4100	4100	4100	4100	0
125	20240110	184700	5392450	4100	4100	4100	4100	0
126	20240110	184600	5392450	4100	4100	4100	4100	0
127	20240110	184500	5392450	4100	4100	4100	4100	0
128	20240110	184400	5392450	4100	4100	4100	4100	0
129	20240110	184300	5392450	4100	4100	4100	4100	0
130	20240110	184200	5392450	4100	4100	4100	4100	0
131	20240110	184100	5392450	4100	4100	4100	4100	0
132	20240110	184000	5392450	4100	4100	4100	4100	0
133	20240110	183900	5392450	4100	4100	4100	4100	0
134	20240110	183800	5392450	4100	4100	4100	4100	0
135	20240110	183700	5392450	4100	4100	4100	4100	0
136	20240110	183600	5392450	4100	4100	4100	4100	0
137	20240110	183500	5392450	4100	4100	4100	4100	0
138	20240110	183400	5392450	4100	4100	4100	4100	0
139	20240110	183300	5392450	4100	4100	4100	4100	0
140	20240110	183200	5392450	4100	4100	4100	4100	0
141	20240110	183100	5392450	4100	4100	4100	4100	0
142	20240110	183000	5392450	4100	4100	4100	4100	0
143	20240110	182900	5392450	4100	4100	4100	4100	0
144	20240110	182800	5392450	4100	4100	4100	4100	0
145	20240110	182700	5392450	4100	4100	4100	4100	0
146	20240110	182600	5392450	4100	4100	4100	4100	0
147	20240110	182500	5392450	4100	4100	4100	4100	0
148	20240110	182400	5392450	4100	4100	4100	4100	0
149	20240110	182300	5392450	4100	4100	4100	4100	0
150	20240110	182200	5392450	4100	4100	4100	4100	0
151	20240110	182100	5392450	4100	4100	4100	4100	0
152	20240110	182000	5392450	4100	4100	4100	4100	1
153	20240110	181900	5392450	4100	4100	4100	4100	0
154	20240110	181800	5392450	4100	4100	4100	4100	0
155	20240110	181700	5392450	4100	4100	4100	4100	0
156	20240110	181600	5392450	4100	4100	4100	4100	0
157	20240110	181500	5392450	4100	4100	4100	4100	0
158	20240110	181400	5392450	4100	4100	4100	4100	0
159	20240110	181300	5392450	4100	4100	4100	4100	0
160	20240110	181200	5392450	4100	4100	4100	4100	0
161	20240110	181100	5392450	4100	4100	4100	4100	0
162	20240110	181000	5392450	4100	4100	4100	4100	0
163	20240110	180900	5392450	4100	4100	4100	4100	0
164	20240110	180800	5392450	4100	4100	4100	4100	0
165	20240110	180700	5392450	4100	4100	4100	4100	0
166	20240110	180600	5392450	4100	4100	4100	4100	0
167	20240110	180500	5392450	4100	4100	4100	4100	0
168	20240110	180400	5392450	4100	4100	4100	4100	0
169	20240110	180300	5392450	4100	4100	4100	4100	0
170	20240110	180200	5392450	4100	4100	4100	4100	0
171	20240110	180100	5392450	4100	4100	4100	4100	0
172	20240110	180000	5392450	4100	4100	4100	4100	0
173	20240110	175900	5392450	4100	4100	4100	4100	0
174	20240110	175800	5392450	4100	4100	4100	4100	0
175	20240110	175700	5392450	4100	4100	4100	4100	0
176	20240110	175600	5392450	4100	4100	4100	4100	0
177	20240110	175500	5392450	4100	4100	4100	4100	0
178	20240110	175400	5392450	4100	4100	4100	4100	0
179	20240110	175300	5392450	4100	4100	4100	4100	0
180	20240110	175200	5392450	4100	4100	4100	4100	0
181	20240110	175100	5392450	4100	4100	4100	4100	0
182	20240110	175000	5392450	4100	4100	4100	4100	1
183	20240110	174900	5392450	4100	4100	4100	4100	0
184	20240110	174800	5392450	4100	4100	4100	4100	0
185	20240110	174700	5392450	4100	4100	4100	4100	0
186	20240110	174600	5392450	4100	4100	4100	4100	0
187	20240110	174500	5392450	4100	4100	4100	4100	0
188	20240110	174400	5392450	4100	4100	4100	4100	0
189	20240110	174300	5392450	4100	4100	4100	4100	0
190	20240110	174200	5392450	4100	4100	4100	4100	0
191	20240110	174100	5392450	4100	4100	4100	4100	0
192	20240110	174000	5392450	4100	4100	4100	4100	0
193	20240110	173900	5392450	4100	4100	4100	4100	0
194	20240110	173800	5392450	4100	4100	4100	4100	0
195	20240110	173700	5392450	4100	4100	4100	4100	0
196	20240110	173600	5392450	4100	4100	4100	4100	0
197	20240110	173500	5392450	4100	4100	4100	4100	0
198	20240110	173400	5392450	4100	4100	4100	4100	0
199	20240110	173300	5392450	4100	4100	4100	4100	0
200	20240110	173200	5392450	4100	4100	4100	4100	0
201	20240110	173100	5392450	4100	4100	4100	4100	0
202	20240110	173000	5392450	4100	4100	4100	4100	0
203	20240110	172900	5392450	4100	4100	4100	4100	0
204	20240110	172800	5392450	4100	4100	4100	4100	0
205	20240110	172700	5392450	4100	4100	4100	4100	0
206	20240110	172600	5392450	4100	4100	4100	4100	0
207	20240110	172500	5392450	4100	4100	4100	4100	0
208	20240110	172400	5392450	4100	4100	4100	4100	0
209	20240110	172300	5392450	4100	4100	4100	4100	0
210	20240110	172200	5392450	4100	4100	4100	4100	0
211	20240110	172100	5392450	4100	4100	4100	4100	0
212	20240110	172000	5392450	4100	4100	4100	4100	1
213	20240110	171900	5392450	4100	4100	4100	4100	0
214	20240110	171800	5392450	4100	4100	4100	4100	0
215	20240110	171700	5392450	4100	4100	4100	4100	0
216	20240110	171600	5392450	4100	4100	4100	4100	0
217	20240110	171500	5392450	4100	4100	4100	4100	0
218	20240110	171400	5392450	4100	4100	4100	4100	0
219	20240110	171300	5392450	4100	4100	4100	4100	0
220	20240110	171200	5392450	4100	4100	4100	4100	0
221	20240110	171100	5392450	4100	4100	4100	4100	0
222	20240110	171000	5392450	4100	4100	4100	4100	0
223	20240110	170900	5392450	4100	4100	4100	4100	0
224	20240110	170800	5392450	4100	4100	4100	4100	0
225	20240110	170700	5392450	4100	4100	4100	4100	0
226	20240110	170600	5392450	4100	4100	4100	4100	0
227	20240110	170500	5392450	4100	4100	4100	4100	0
228	20240110	170400	5392450	4100	4100	4100	4100	0
229	20240110	170300	5392450	4100	4100	4100	4100	0
230	20240110	170200	5392450	4100	4100	4100	4100	0
231	20240110	170100	5392450	4100	4100	4100	4100	0
232	20240110	170000	5392450	4100	4100	4100	4100	0
233	20240110	165900	5392450	4100	4100	4100	4100	0
234	20240110	165800	5392450	4100	4100	4100	4100	0
235	20240110	165700	5392450	4100	4100	4100	4100	0
236	20240110	165600	5392450	4100	4100	4100	4100	0
237	20240110	165500	5392450	4100	4100	4100	4100	0
238	20240110	165400	5392450	4100	4100	4100	4100	0
239	20240110	165300	5392450	4100	4100	4100	4100	0
240	20240110	165200	5392450	4100	4100	4100	4100	0
241	20240110	165100	5392450	4100	4100	4100	4100	0
242	20240110	165000	5392450	4100	4100	4100	4100	1
243	20240110	164900	5392450	4100	4100	4100	4100	0
244	20240110	164800	5392450	4100	4100	4100	4100	0
245	20240110	164700	5392450	4100	4100	4100	4100	0
246	20240110	164600	5392450	4100	4100	4100	4100	0
247	20240110	164500	5392450	4100	4100	4100	4100	0
248	20240110	164400	5392450	4100	4100	4100	4100	0
249	20240110	164300	5392450	4100	4100	4100	4100	0
250	20240110	164200	5392450	4100	4100	4100	4100	0
251	20240110	164100	5392450	4100	4100	4100	4100	0
252	20240110	164000	5392450	4100	4100	4100	4100	0
253	20240110	163900	5392450	4100	4100	4100	4100	0
254	20240110	163800	5392450	4100	4100	4100	4100	0
255	20240110	163700	5392450	4100	4100	4100	4100	0
256	20240110	163600	5392450	4100	4100	4100	4100	0
257	20240110	163500	5392450	4100	4100	4100	4100	0
258	20240110	163400	5392450	4100	4100	4100	4100	0
259	20240110	163300	5392450	4100	4100	4100	4100	0
260	20240110	163200	5392450	4100	4100	4100	4100	0
261	20240110	163100	5392450	4100	4100	4100	4100	0
262	20240110	163000	5392450	4100	4100	4100	4100	0
263	20240110	162900	5392450	4100	4100	4100	4100	0
264	20240110	162800	5392450	4100	4100	4100	4100	0
265	20240110	162700	5392450	4100	4100	4100	4100	0
266	20240110	162600	5392450	4100	4100	4100	4100	0
267	20240110	162500	5392450	4100	4100	4100	4100	0
268	20240110	162400	5392450	4100	4100	4100	4100	0
269	20240110	162300	5392450	4100	4100	4100	4100	0
270	20240110	162200	5392450	4100	4100	4100	4100	0
271	20240110	162100	5392450	4100	4100	4100	4100	0
272	20240110	162000	5392450	4100	4100	4100	4100	1
273	20240110	161900	5392450	4100	4100	4100	4100	0
274	20240110	161800	5392450	4100	4100	4100	4100	0
275	20240110	161700	5392450	4100	4100	4100	4100	0
276	20240110	161600	5392450	4100	4100	4100	4100	0
277	20240110	161500	5392450	4100	4100	4100	4100	0
278	20240110	161400	5392450	4100	4100	4100	4100	0
279	20240110	161300	5392450	4100	4100	4100	4100	0
280	20240110	161200	5392450	4100	4100	4100	4100	0
281	20240110	161100	5392450	4100	4100	4100	4100	0
282	20240110	161000	5392450	4100	4100	4100	4100	0
283	20240110	160900	5392450	4100	4100	4100	4100	0
284	20240110	160800	5392450	4100	4100	4100	4100	0
285	20240110	160700	5392450	4100	4100	4100	4100	0
286	20240110	160600	5392450	4100	4100	4100	4100	0
287	20240110	160500	5392450	4100	4100	4100	4100	0
288	20240110	160400	5392450	4100	4100	4100	4100	0
289	20240110	160300	5392450	4100	4100	4100	4100	0
290	20240110	160200	5392450	4100	4100	4100	4100	0
291	20240110	160100	5392450	4100	4100	4100	4100	0
292	20240110	160000	5392450	4100	4100	4100	4100	0
293	20240110	155900	5392450	4100	4100	4100	4100	0
294	20240110	155800	5392450	4100	4100	4100	4100	0
295	20240110	155700	5392450	4100	4100	4100	4100	0
296	20240110	155600	5392450	4100	4100	4100	4100	0
297	20240110	155500	5392450	4100	4100	4100	4100	0
298	20240110	155400	5392450	4100	4100	4100	4100	0
299	20240110	155300	5392450	4100	4100	4100	4100	0
300	20240110	155200	5392450	4100	4100	4100	4100	0
301	20240110	155100	5392450	4100	4100	4100	4100	0
302	20240110	155000	5392450	4100	4100	4100	4100	1
303	20240110	154900	5392450	4100	4100	4100	4100	0
304	20240110	154800	5392450	4100	4100	4100	4100	0
305	20240110	154700	5392450	4100	4100	4100	4100	0
306	20240110	154600	5392450	4100	4100	4100	4100	0
307	20240110	154500	5392450	4100	4100	4100	4100	0
308	20240110	154400	5392450	4100	4100	4100	4100	0
309	20240110	154300	5392450	4100	4100	4100	4100	0
310	20240110	154200	5392450	4100	4100	4100	4100	0
311	20240110	154100	5392450	4100	4100	4100	4100	0
312	20240110	154000	5392450	4100	4100	4100	4100	0
313	20240110	153900	5392450	4100	4100	4100	4100	0
314	20240110	153800	5392450	4100	4100	4100	4100	0
315	20240110	153700	5392450	4100	4100	4100	4100	0
316	20240110	153600	5392450	4100	4100	4100	4100	0
317	20240110	153500	5392450	4100	4100	4100	4100	0
318	20240110	153400	5392450	4100	4100	4100	4100	0
319	20240110	153300	5392450	4100	4100	4100	4100	0
320	20240110	153200	5392450	4100	4100	4100	4100	0
321	20240110	153100	5392450	4100	4100	4100	4100	0
322	20240110	153000	5392450	4100	4100	4100	4100	0
323	20240110	152900	5392450	4100	4100	4100	4100	0
324	20240110	152800	5392450	4100	4100	4100	4100	0
325	20240110	152700	5392450	4100	4100	4100	4100	0
326	20240110	152600	5392450	4100	4100	4100	4100	0
327	20240110	152500	5392450	4100	4100	4100	4100	0
328	20240110	152400	5392450	4100	4100	4100	4100	0
329	20240110	152300	5392450	4100	4100	4100	4100	0
330	20240110	152200	5392450	4100	4100	4100	4100	0
331	20240110	152100	5392450	4100	4100	4100	4100	0
332	20240110	152000	5392450	4100	4100	4100	4100	0
333	20240110	151900	5392450	4100	4100	4100	4100	0
334	20240110	151800	5392450	4100	4100	4100	4100	0
335	20240110	151700	5392450	4100	4100	4100	4100	0
336	20240110	151600	5392450	4100	4100	4100	4100	0
337	20240110	151500	5392450	4100	4100	4100	4100	0
338	20240110	151400	5392450	4100	4100	4100	4100	0
339	20240110	151300	5392450	4100	4100	4100	4100	0
340	20240110	151200	5392450	4100	4100	4100	4100	0
341	20240110	151100	5392450	4100	4100	4100	4100	0
342	20240110	151000	5392450	4100	4100	4100	4100	0
343	20240110	150900	5392450	4100	4100	4100	4100	0
344	20240110	150800	5392450	4100	4100	4100	4100	0
345	20240110	150700	5392450	4100	4100	4100	4100	0
346	20240110	150600	5392450	4100	4100	4100	4100	0
347	20240110	150500	5392450	4100	4100	4100	4100	0
348	20240110	150400	5392450	4100	4100	4100	4100	0
349	20240110	150300	5392450	4100	4100	4100	4100	0
350	20240110	150200	5392450	4100	4100	4100	4100	0
351	20240110	150100	5392450	4100	4100	4100	4100	0
352	20240110	150000	5392450	4100	4100	4100	4100	0
353	20240110	145900	5392450	4100	4100	4100	4100	0
354	20240110	145800	5392450	4100	4100	4100	4100	0
355	20240110	145700	5392450	4100	4100	4100	4100	0
356	20240110	145600	5392450	4100	4100	4100	4100	0
357	20240110	145500	5392450	4100	4100	4100	4100	0
358	20240110	145400	5392450	4100	4100	4100	4100	0
359	20240110	145300	5392450	4100	4100	4100	4100	0
360	20240110	145200	5392450	4100	4100	4100	4100	0
361	20240110	145100	5392450	4100	4100	4100	4100	0
362	20240110	145000	5392450	4100	4100	4100	4100	0
363	20240110	144900	5392450	4100	4100	4100	4100	0
364	20240110	144800	5392450	4100	4100	4100	4100	0
365	20240110	144700	5392450	4100	4100	4100	4100	0
366	20240110	144600	5392450	4100	4100	4100	4100	0
367	20240110	144500	5392450	4100	4100	4100	4100	0
368	20240110	144400	5392450	4100	4100	4100	4100	0
369	20240110	144300	5392450	4100	4100	4100	4100	0
370	20240110	144200	5392450	4100	4100	4100	4100	0
371	20240110	144100	5392450	4100	4100	4100	4100	0
372	20240110	144000	5392450	4100	4100	4100	4100	0
373	20240110	143900	5392450	4100	4100	4100	4100	0
374	20240110	143800	5392450	4100	4100	4100	4100	0
375	20240110	143700	5392450	4100	4100	4100	4100	0
376	20240110	143600	5392450	4100	4100	4100	4100	0
377	20240110	143500	5392450	4100	4100	4100	4100	0
378	20240110	143400	5392450	4100	4100	4100	4100	0
379	20240110	143300	5392450	4100	4100	4100	4100	0
380	20240110	143200	5392450	4100	4100	4100	4100	0
381	20240110	143100	5392450	4100	4100	4100	4100	0
382	20240110	143000	5392450	4100	4100	4100	4100	0
383	20240110	142900	5392450	4100	4100	4100	4100	0
384	20240110	142800	5392450	4100	4100	4100	4100	0
385	20240110	142700	5392450	4100	4100	4100	4100	0
386	20240110	142600	5392450	4100	4100	4100	4100	0
387	20240110	142500	5392450	4100	4100	4100	4100	0
388	20240110	142400	5392450	4100	4100	4100	4100	0
389	20240110	142300	5392450	4100	4100	4100	4100	0
390	20240110	142200	5392450	4100	4100	4100	4100	0
391	20240110	142100	5392450	4100	4100	4100	4100	0
392	20240110	142000	5392450	4100	4100	4100	4100	0
393	20240110	141900	5392450	4100	4100	4100	4100	0
394	20240110	141800	5392450	4100	4100	4100	4100	0
395	20240110	141700	5392450	4100	4100	4100	4100	0
396	20240110	141600	5392450	4100	4100	4100	4100	0
397	20240110	141500	5392450	4100	4100	4100	4100	0
398	20240110	141400	5392450	4100	4100	4100	4100	0
399	20240110	141300	5392450	4100	4100	4100	4100	0
400	20240110	141200	5392450	4100	4100	4100	4100	0
401	20240110	141100	5392450	4100	4100	4100	4100	0
402	20240110	141000	5392450	4100	4100	4100	4100	0
403	20240110	140900	5392450	4100	4100	4100	4100	0
404	20240110	140800	5392450	4100	4100	4100	4100	0
405	20240110	140700	5392450	4100	4100	4100	4100	0
406	20240110	140600	5392450	4100	4100	4100	4100	0
407	20240110	140500	5392450	4100	4100	4100	4100	0
408	20240110	140400	5392450	4100	4100	4100	4100	0
409	20240110	140300	5392450	4100	4100	4100	4100	0
410	20240110	140200	5392450	4100	4100	4100	4100	0
411	20240110	140100	5392450	4100	4100	4100	4100	0
412	20240110	140000	5392450	4100	4100	4100	4100	0
413	20240110	135900	5392450	4100	4100	4100	4100	0
414	20240110	135800	5392450	4100	4100	4100	4100	0
415	20240110	135700	5392450	4100	4100	4100	4100	0
416	20240110	135600	5392450	4100	4100	4100	4100	0
417	20240110	135500	5392450	4100	4100	4100	4100	0
418	20240110	135400	5392450	4100	4100	4100	4100	0
419	20240110	135300	5392450	4100	4100	4100	4100	0
420	20240110	135200	5392450	4100	4100	4100	4100	0
421	20240110	135100	5392450	4100	4100	4100	4100	0
422	20240110	135000	5392450	4100	4100	4100	4100	0
423	20240110	134900	5392450	4100	4100	4100	4100	0
424	20240110	134800	5392450	4100	4100	4100	4100	0
425	20240110	134700	5392450	4100	4100	4100	4100	0
426	20240110	134600	5392450	4100	4100	4100	4100	0
427	20240110	134500	5392450	4100	4100	4100	4100	0
428	20240110	134400	5392450	4100	4100	4100	4100	0
429	20240110	134300	5392450	4100	4100	4100	4100	0
430	20240110	134200	5392450	4100	4100	4100	4100	0
431	20240110	134100	5392450	4100	4100	4100	4100	0
432	20240110	134000	5392450	4100	4100	4100	4100	0
433	20240110	133900	5392450	4100	4100	4100	4100	0
434	20240110	133800	5392450	4100	4100	4100	4100	0
435	20240110	133700	5392450	4100	4100	4100	4100	0
436	20240110	133600	5392450	4100	4100	4100	4100	0
437	20240110	133500	5392450	4100	4100	4100	4100	0
438	20240110	133400	5392450	4100	4100	4100	4100	1
439	20240110	133300	5388350	4100	4100	4100	4100	0
440	20240110	133200	5388350	4100	4100	4100	4100	0
441	20240110	133100	5388350	4100	4100	4100	4100	0
442	20240110	133000	5388350	4100	4100	4100	4100	0
443	20240110	132900	5388350	4100	4100	4100	4100	0
444	20240110	132800	5388350	4100	4100	4100	4100	0
445	20240110	132700	5388350	4100	4100	4100	4100	0
446	20240110	132600	5388350	4100	4100	4100	4100	0
447	20240110	132500	5388350	4100	4100	4100	4100	0
448	20240110	132400	5388350	4100	4100	4100	4100	0
449	20240110	132300	5388350	4100	4100	4100	4100	0
450	20240110	132200	5388350	4100	4100	4100	4100	0
451	20240110	132100	5388350	4100	4100	4100	4100	0
452	20240110	132000	5388350	4100	4100	4100	4100	0
453	20240110	131900	5388350	4100	4100	4100	4100	0
454	20240110	131800	5388350	4100	4100	4100	4100	0
455	20240110	131700	5388350	4100	4100	4100	4100	0
456	20240110	131600	5388350	4100	4100	4100	4100	0
457	20240110	131500	5388350	4100	4100	4100	4100	0
458	20240110	131400	5388350	4100	4100	4100	4100	0
459	20240110	131300	5388350	4100	4100	4100	4100	0
460	20240110	131200	5388350	4100	4100	4100	4100	0
461	20240110	131100	5388350	4100	4100	4100	4100	0
462	20240110	131000	5388350	4100	4100	4100	4100	0
463	20240110	130900	5388350	4100	4100	4100	4100	0
464	20240110	130800	5388350	4100	4100	4100	4100	2
465	20240110	130700	5380150	4000	4000	4000	4000	0
466	20240110	130600	5380150	4000	4000	4000	4000	0
467	20240110	130500	5380150	4000	4000	4000	4000	0
468	20240110	130400	5380150	4000	4000	4000	4000	0
469	20240110	130300	5380150	4000	4000	4000	4000	0
470	20240110	130200	5380150	4000	4000	4000	4000	0
471	20240110	130100	5380150	4000	4000	4000	4000	0
472	20240110	130000	5380150	4000	4000	4000	4000	0
473	20240110	125900	5380150	4000	4000	4000	4000	0
474	20240110	125800	5380150	4000	4000	4000	4000	0
475	20240110	125700	5380150	4000	4000	4000	4000	0
476	20240110	125600	5380150	4000	4000	4000	4000	0
477	20240110	125500	5380150	4000	4000	4000	4000	0
478	20240110	125400	5380150	4000	4000	4000	4000	0
479	20240110	125300	5380150	4000	4000	4000	4000	0
480	20240110	125200	5380150	4000	4000	4000	4000	0
481	20240110	125100	5380150	4000	4000	4000	4000	0
482	20240110	125000	5380150	4000	4000	4000	4000	0
483	20240110	124900	5380150	4000	4000	4000	4000	0
484	20240110	124800	5380150	4000	4000	4000	4000	0
485	20240110	124700	5380150	4000	4000	4000	4000	0
486	20240110	124600	5380150	4000	4000	4000	4000	0
487	20240110	124500	5380150	4000	4000	4000	4000	0
488	20240110	124400	5380150	4000	4000	4000	4000	0
489	20240110	124300	5380150	4000	4000	4000	4000	0
490	20240110	124200	5380150	4000	4000	4000	4000	0
491	20240110	124100	5380150	4000	4000	4000	4000	0
492	20240110	124000	5380150	4000	4000	4000	4000	0
493	20240110	123900	5380150	4000	4000	4000	4000	0
494	20240110	123800	5380150	4000	4000	4000	4000	0
495	20240110	123700	5380150	4000	4000	4000	4000	0
496	20240110	123600	5380150	4000	4000	4000	4000	0
497	20240110	123500	5380150	4000	4000	4000	4000	0
498	20240110	123400	5380150	4000	4000	4000	4000	0
499	20240110	123300	5380150	4000	4000	4000	4000	0
500	20240110	123200	5380150	4000	4000	4000	4000	0
501	20240110	123100	5380150	4000	4000	4000	4000	0
502	20240110	123000	5380150	4000	4000	4000	4000	0
503	20240110	122900	5380150	4000	4000	4000	4000	0
504	20240110	122800	5380150	4000	4000	4000	4000	0
505	20240110	122700	5380150	4000	4000	4000	4000	0
506	20240110	122600	5380150	4000	4000	4000	4000	0
507	20240110	122500	5380150	4000	4000	4000	4000	0
508	20240110	122400	5380150	4000	4000	4000	4000	0
509	20240110	122300	5380150	4000	4000	4000	4000	0
510	20240110	122200	5380150	4000	4000	4000	4000	0
511	20240110	122100	5380150	4000	4000	4000	4000	0
512	20240110	122000	5380150	4000	4000	4000	4000	0
513	20240110	121900	5380150	4000	4000	4000	4000	0
514	20240110	121800	5380150	4000	4000	4000	4000	0
515	20240110	121700	5380150	4000	4000	4000	4000	0
516	20240110	121600	5380150	4000	4000	4000	4000	0
517	20240110	121500	5380150	4000	4000	4000	4000	0
518	20240110	121400	5380150	4000	4000	4000	4000	0
519	20240110	121300	5380150	4000	4000	4000	4000	0
520	20240110	121200	5380150	4000	4000	4000	4000	0
521	20240110	121100	5380150	4000	4000	4000	4000	0
522	20240110	121000	5380150	4000	4000	4000	4000	0
523	20240110	120900	5380150	4000	4000	4000	4000	0
524	20240110	120800	5380150	4000	4000	4000	4000	0
525	20240110	120700	5380150	4000	4000	4000	4000	0
526	20240110	120600	5380150	4000	4000	4000	4000	0
527	20240110	120500	5380150	4000	4000	4000	4000	0
528	20240110	120400	5380150	4000	4000	4000	4000	0
529	20240110	120300	5380150	4000	4000	4000	4000	0
530	20240110	120200	5380150	4000	4000	4000	4000	0
531	20240110	120100	5380150	4000	4000	4000	4000	0
532	20240110	120000	5380150	4000	4000	4000	4000	0
533	20240110	115900	5380150	4000	4000	4000	4000	0
534	20240110	115800	5380150	4000	4000	4000	4000	0
535	20240110	115700	5380150	4000	4000	4000	4000	0
536	20240110	115600	5380150	4000	4000	4000	4000	0
537	20240110	115500	5380150	4000	4000	4000	4000	0
538	20240110	115400	5380150	4000	4000	4000	4000	0
539	20240110	115300	5380150	4000	4000	4000	4000	0
540	20240110	115200	5380150	4000	4000	4000	4000	0
541	20240110	115100	5380150	4000	4000	4000	4000	0
542	20240110	115000	5380150	4000	4000	4000	4000	0
543	20240110	114900	5380150	4000	4000	4000	4000	0
544	20240110	114800	5380150	4000	4000	4000	4000	0
545	20240110	114700	5380150	4000	4000	4000	4000	0
546	20240110	114600	5380150	4000	4000	4000	4000	0
547	20240110	114500	5380150	4000	4000	4000	4000	0
548	20240110	114400	5380150	4000	4000	4000	4000	0
549	20240110	114300	5380150	4000	4000	4000	4000	0
550	20240110	114200	5380150	4000	4000	4000	4000	0
551	20240110	114100	5380150	4000	4000	4000	4000	0
552	20240110	114000	5380150	4000	4000	4000	4000	0
553	20240110	113900	5380150	4000	4000	4000	4000	0
554	20240110	113800	5380150	4000	4000	4000	4000	0
555	20240110	113700	5380150	4000	4000	4000	4000	0
556	20240110	113600	5380150	4000	4000	4000	4000	0
557	20240110	113500	5380150	4000	4000	4000	4000	0
558	20240110	113400	5380150	4000	4000	4000	4000	0
559	20240110	113300	5380150	4000	4000	4000	4000	0
560	20240110	113200	5380150	4000	4000	4000	4000	0
561	20240110	113100	5380150	4000	4000	4000	4000	0
562	20240110	113000	5380150	4000	4000	4000	4000	0
563	20240110	112900	5380150	4000	4000	4000	4000	0
564	20240110	112800	5380150	4000	4000	4000	4000	0
565	20240110	112700	5380150	4000	4000	4000	4000	0
566	20240110	112600	5380150	4000	4000	4000	4000	0
567	20240110	112500	5380150	4000	4000	4000	4000	0
568	20240110	112400	5380150	4000	4000	4000	4000	0
569	20240110	112300	5380150	4000	4000	4000	4000	0
570	20240110	112200	5380150	4000	4000	4000	4000	0
571	20240110	112100	5380150	4000	4000	4000	4000	0
572	20240110	112000	5380150	4000	4000	4000	4000	0
573	20240110	111900	5380150	4000	4000	4000	4000	0
574	20240110	111800	5380150	4000	4000	4000	4000	0
575	20240110	111700	5380150	4000	4000	4000	4000	0
576	20240110	111600	5380150	4000	4000	4000	4000	0
577	20240110	111500	5380150	4000	4000	4000	4000	0
578	20240110	111400	5380150	4000	4000	4000	4000	0
579	20240110	111300	5380150	4000	4000	4000	4000	0
580	20240110	111200	5380150	4000	4000	4000	4000	0
581	20240110	111100	5380150	4000	4000	4000	4000	0
582	20240110	111000	5380150	4000	4000	4000	4000	0
583	20240110	110900	5380150	4000	4000	4000	4000	0
584	20240110	110800	5380150	4000	4000	4000	4000	0
585	20240110	110700	5380150	4000	4000	4000	4000	0
586	20240110	110600	5380150	4000	4000	4000	4000	0
587	20240110	110500	5380150	4000	4000	4000	4000	0
588	20240110	110400	5380150	4000	4000	4000	4000	0
589	20240110	110300	5380150	4000	4000	4000	4000	0
590	20240110	110200	5380150	4000	4000	4000	4000	0
591	20240110	110100	5380150	4000	4000	4000	4000	0
592	20240110	110000	5380150	4000	4000	4000	4000	0
593	20240110	105900	5380150	4000	4000	4000	4000	0
594	20240110	105800	5380150	4000	4000	4000	4000	0
595	20240110	105700	5380150	4000	4000	4000	4000	0
596	20240110	105600	5380150	4000	4000	4000	4000	0
597	20240110	105500	5380150	4000	4000	4000	4000	0
598	20240110	105400	5380150	4000	4000	4000	4000	0
599	20240110	105300	5380150	4000	4000	4000	4000	0
600	20240110	105200	5380150	4000	4000	4000	4000	0
601	20240110	105100	5380150	4000	3900	4000	3900	25
602	20240110	105000	5281650	3850	3850	3850	3850	0
603	20240110	104900	5281650	3850	3850	3850	3850	0
604	20240110	104800	5281650	3850	3850	3850	3850	0
605	20240110	104700	5281650	3850	3850	3850	3850	0
606	20240110	104600	5281650	3850	3850	3850	3850	0
607	20240110	104500	5281650	3850	3850	3850	3850	0
608	20240110	104400	5281650	3850	3850	3850	3850	0
609	20240110	104300	5281650	3850	3850	3850	3850	0
610	20240110	104200	5281650	3850	3850	3850	3850	0
611	20240110	104100	5281650	3850	3850	3850	3850	0
612	20240110	104000	5281650	3850	3850	3850	3850	0
613	20240110	103900	5281650	3850	3850	3850	3850	0
614	20240110	103800	5281650	3850	3850	3850	3850	0
615	20240110	103700	5281650	3850	3850	3850	3850	0
616	20240110	103600	5281650	3850	3850	3850	3850	0
617	20240110	103500	5281650	3850	3850	3850	3850	0
618	20240110	103400	5281650	3850	3850	3850	3850	0
619	20240110	103300	5281650	3850	3850	3850	3850	0
620	20240110	103200	5281650	3850	3850	3850	3850	0
621	20240110	103100	5281650	3850	3850	3850	3850	0
622	20240110	103000	5281650	3850	3850	3850	3850	0
623	20240110	102900	5281650	3850	3850	3850	3850	0
624	20240110	102800	5281650	3850	3850	3850	3850	150
625	20240110	102700	4704150	3900	3900	3900	3900	0
626	20240110	102600	4704150	3900	3900	3900	3900	0
627	20240110	102500	4704150	3900	3900	3900	3900	0
628	20240110	102400	4704150	3900	3900	3900	3900	0
629	20240110	102300	4704150	3900	3900	3900	3900	0
630	20240110	102200	4704150	3900	3900	3900	3900	0
631	20240110	102100	4704150	3900	3900	3900	3900	0
632	20240110	102000	4704150	3900	3900	3900	3900	0
633	20240110	101900	4704150	3900	3900	3900	3900	0
634	20240110	101800	4704150	3900	3900	3900	3900	0
635	20240110	101700	4704150	3900	3900	3900	3900	0
636	20240110	101600	4704150	3900	3900	3900	3900	0
637	20240110	101500	4704150	3900	3900	3900	3900	1
638	20240110	101400	4700250	3670	3670	3670	3670	0
639	20240110	101300	4700250	3670	3670	3670	3670	0
640	20240110	101200	4700250	3670	3670	3670	3670	0
641	20240110	101100	4700250	3670	3670	3670	3670	0
642	20240110	101000	4700250	3670	3670	3670	3670	0
643	20240110	100900	4700250	3670	3670	3670	3670	0
644	20240110	100800	4700250	3670	3670	3670	3670	0
645	20240110	100700	4700250	3670	3670	3670	3670	0
646	20240110	100600	4700250	3670	3670	3670	3670	0
647	20240110	100500	4700250	3670	3670	3670	3670	0
648	20240110	100400	4700250	3670	3670	3670	3670	0
649	20240110	100300	4700250	3670	3670	3670	3670	0
650	20240110	100200	4700250	3670	3670	3670	3670	0
651	20240110	100100	4700250	3670	3670	3670	3670	0
652	20240110	100000	4700250	3670	3670	3670	3670	0
653	20240110	095900	4700250	3670	3670	3670	3670	0
654	20240110	095800	4700250	3670	3670	3670	3670	0
655	20240110	095700	4700250	3670	3670	3670	3670	0
656	20240110	095600	4700250	3670	3670	3670	3670	0
657	20240110	095500	4700250	3670	3670	3670	3670	0
658	20240110	095400	4700250	3670	3670	3670	3670	0
659	20240110	095300	4700250	3670	3670	3670	3670	0
660	20240110	095200	4700250	3670	3670	3670	3670	0
661	20240110	095100	4700250	3670	3670	3670	3670	0
662	20240110	095000	4700250	3670	3670	3670	3670	0
663	20240110	094900	4700250	3670	3670	3670	3670	0
664	20240110	094800	4700250	3670	3670	3670	3670	0
665	20240110	094700	4700250	3670	3670	3670	3670	0
666	20240110	094600	4700250	3670	3670	3670	3670	0
667	20240110	094500	4700250	3670	3670	3670	3670	0
668	20240110	094400	4700250	3670	3670	3670	3670	0
669	20240110	094300	4700250	3670	3670	3670	3670	0
670	20240110	094200	4700250	3670	3670	3670	3670	0
671	20240110	094100	4700250	3670	3670	3670	3670	0
672	20240110	094000	4700250	3670	3670	3670	3670	0
673	20240110	093900	4700250	3670	3670	3670	3670	0
674	20240110	093800	4700250	3670	3670	3670	3670	0
675	20240110	093700	4700250	3670	3670	3670	3670	0
676	20240110	093600	4700250	3670	3670	3670	3670	0
677	20240110	093500	4700250	3670	3670	3670	3670	0
678	20240110	093400	4700250	3670	3670	3670	3670	0
679	20240110	093300	4700250	3670	3670	3670	3670	0
680	20240110	093200	4700250	3670	3670	3670	3670	0
681	20240110	093100	4700250	3670	3670	3670	3670	0
682	20240110	093000	4700250	3670	3670	3670	3670	0
683	20240110	092900	4700250	3670	3670	3670	3670	0
684	20240110	092800	4700250	3670	3670	3670	3670	0
685	20240110	092700	4700250	3670	3670	3670	3670	0
686	20240110	092600	4700250	3670	3670	3670	3670	0
687	20240110	092500	4700250	3670	3670	3670	3670	0
688	20240110	092400	4700250	3670	3670	3670	3670	0
689	20240110	092300	4700250	3670	3670	3670	3670	0
690	20240110	092200	4700250	3670	3670	3670	3670	0
691	20240110	092100	4700250	3670	3670	3670	3670	0
692	20240110	092000	4700250	3670	3670	3670	3670	0
693	20240110	091900	4700250	3670	3670	3670	3670	0
694	20240110	091800	4700250	3670	3670	3670	3670	600
695	20240110	091700	2498250	3655	3655	3655	3655	0
696	20240110	091600	2498250	3655	3655	3655	3655	0
697	20240110	091500	2498250	3655	3655	3655	3655	0
698	20240110	091400	2498250	3655	3655	3655	3655	0
699	20240110	091300	2498250	3655	3655	3655	3655	0
700	20240110	091200	2498250	3655	3655	3655	3655	0
701	20240110	091100	2498250	3655	3655	3655	3655	0
702	20240110	091000	2498250	3655	3655	3655	3655	150
703	20240110	090900	1950000	3900	3900	3900	3900	0
704	20240110	090800	1950000	3900	3900	3900	3900	0
705	20240110	090700	1950000	3900	3900	3900	3900	0
706	20240110	090600	1950000	3900	3900	3900	3900	0
707	20240110	090500	1950000	3900	3900	3900	3900	0
708	20240110	090400	1950000	3900	3900	3900	3900	0
709	20240110	090300	1950000	3900	3900	3900	3900	0
710	20240110	090200	1950000	3900	3900	3900	3900	0
711	20240110	090100	1950000	3900	3900	3900	3900	500
712	20240110	090000	0	3900	3900	3900	3900	0