KissMeData/437780/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	213700	3963680	2125	2125	2125	2125	1
3	20240110	213600	3963680	2125	2125	2125	2125	0
4	20240110	213500	3963680	2125	2125	2125	2125	0
5	20240110	213400	3963680	2125	2125	2125	2125	0
6	20240110	213300	3963680	2125	2125	2125	2125	0
7	20240110	213200	3963680	2125	2125	2125	2125	0
8	20240110	213100	3963680	2125	2125	2125	2125	0
9	20240110	213000	3963680	2125	2125	2125	2125	0
10	20240110	212900	3963680	2125	2125	2125	2125	0
11	20240110	212800	3963680	2125	2125	2125	2125	0
12	20240110	212700	3963680	2125	2125	2125	2125	0
13	20240110	212600	3963680	2125	2125	2125	2125	0
14	20240110	212500	3963680	2125	2125	2125	2125	0
15	20240110	212400	3963680	2125	2125	2125	2125	0
16	20240110	212300	3963680	2125	2125	2125	2125	0
17	20240110	212200	3963680	2125	2125	2125	2125	0
18	20240110	212100	3963680	2125	2125	2125	2125	0
19	20240110	212000	3963680	2125	2125	2125	2125	0
20	20240110	211900	3963680	2125	2125	2125	2125	0
21	20240110	211800	3963680	2125	2125	2125	2125	0
22	20240110	211700	3963680	2125	2125	2125	2125	0
23	20240110	211600	3963680	2125	2125	2125	2125	0
24	20240110	211500	3963680	2125	2125	2125	2125	0
25	20240110	211400	3963680	2125	2125	2125	2125	0
26	20240110	211300	3963680	2125	2125	2125	2125	0
27	20240110	211200	3963680	2125	2125	2125	2125	0
28	20240110	211100	3963680	2125	2125	2125	2125	0
29	20240110	211000	3963680	2125	2125	2125	2125	0
30	20240110	210900	3963680	2125	2125	2125	2125	0
31	20240110	210800	3963680	2125	2125	2125	2125	0
32	20240110	210700	3963680	2125	2125	2125	2125	1
33	20240110	210600	3963680	2125	2125	2125	2125	0
34	20240110	210500	3963680	2125	2125	2125	2125	0
35	20240110	210400	3963680	2125	2125	2125	2125	0
36	20240110	210300	3963680	2125	2125	2125	2125	0
37	20240110	210200	3963680	2125	2125	2125	2125	0
38	20240110	210100	3963680	2125	2125	2125	2125	0
39	20240110	210000	3963680	2125	2125	2125	2125	0
40	20240110	205900	3963680	2125	2125	2125	2125	0
41	20240110	205800	3963680	2125	2125	2125	2125	0
42	20240110	205700	3963680	2125	2125	2125	2125	0
43	20240110	205600	3963680	2125	2125	2125	2125	0
44	20240110	205500	3963680	2125	2125	2125	2125	0
45	20240110	205400	3963680	2125	2125	2125	2125	0
46	20240110	205300	3963680	2125	2125	2125	2125	0
47	20240110	205200	3963680	2125	2125	2125	2125	0
48	20240110	205100	3963680	2125	2125	2125	2125	0
49	20240110	205000	3963680	2125	2125	2125	2125	0
50	20240110	204900	3963680	2125	2125	2125	2125	0
51	20240110	204800	3963680	2125	2125	2125	2125	0
52	20240110	204700	3963680	2125	2125	2125	2125	0
53	20240110	204600	3963680	2125	2125	2125	2125	0
54	20240110	204500	3963680	2125	2125	2125	2125	0
55	20240110	204400	3963680	2125	2125	2125	2125	0
56	20240110	204300	3963680	2125	2125	2125	2125	0
57	20240110	204200	3963680	2125	2125	2125	2125	0
58	20240110	204100	3963680	2125	2125	2125	2125	0
59	20240110	204000	3963680	2125	2125	2125	2125	0
60	20240110	203900	3963680	2125	2125	2125	2125	0
61	20240110	203800	3963680	2125	2125	2125	2125	0
62	20240110	203700	3963680	2125	2125	2125	2125	1
63	20240110	203600	3963680	2125	2125	2125	2125	0
64	20240110	203500	3963680	2125	2125	2125	2125	0
65	20240110	203400	3963680	2125	2125	2125	2125	0
66	20240110	203300	3963680	2125	2125	2125	2125	0
67	20240110	203200	3963680	2125	2125	2125	2125	0
68	20240110	203100	3963680	2125	2125	2125	2125	0
69	20240110	203000	3963680	2125	2125	2125	2125	0
70	20240110	202900	3963680	2125	2125	2125	2125	0
71	20240110	202800	3963680	2125	2125	2125	2125	0
72	20240110	202700	3963680	2125	2125	2125	2125	0
73	20240110	202600	3963680	2125	2125	2125	2125	0
74	20240110	202500	3963680	2125	2125	2125	2125	0
75	20240110	202400	3963680	2125	2125	2125	2125	0
76	20240110	202300	3963680	2125	2125	2125	2125	0
77	20240110	202200	3963680	2125	2125	2125	2125	0
78	20240110	202100	3963680	2125	2125	2125	2125	0
79	20240110	202000	3963680	2125	2125	2125	2125	0
80	20240110	201900	3963680	2125	2125	2125	2125	0
81	20240110	201800	3963680	2125	2125	2125	2125	0
82	20240110	201700	3963680	2125	2125	2125	2125	0
83	20240110	201600	3963680	2125	2125	2125	2125	0
84	20240110	201500	3963680	2125	2125	2125	2125	0
85	20240110	201400	3963680	2125	2125	2125	2125	0
86	20240110	201300	3963680	2125	2125	2125	2125	0
87	20240110	201200	3963680	2125	2125	2125	2125	0
88	20240110	201100	3963680	2125	2125	2125	2125	0
89	20240110	201000	3963680	2125	2125	2125	2125	0
90	20240110	200900	3963680	2125	2125	2125	2125	0
91	20240110	200800	3963680	2125	2125	2125	2125	0
92	20240110	200700	3963680	2125	2125	2125	2125	1
93	20240110	200600	3963680	2125	2125	2125	2125	0
94	20240110	200500	3963680	2125	2125	2125	2125	0
95	20240110	200400	3963680	2125	2125	2125	2125	0
96	20240110	200300	3963680	2125	2125	2125	2125	0
97	20240110	200200	3963680	2125	2125	2125	2125	0
98	20240110	200100	3963680	2125	2125	2125	2125	0
99	20240110	200000	3963680	2125	2125	2125	2125	0
100	20240110	195900	3963680	2125	2125	2125	2125	0
101	20240110	195800	3963680	2125	2125	2125	2125	0
102	20240110	195700	3963680	2125	2125	2125	2125	0
103	20240110	195600	3963680	2125	2125	2125	2125	0
104	20240110	195500	3963680	2125	2125	2125	2125	0
105	20240110	195400	3963680	2125	2125	2125	2125	0
106	20240110	195300	3963680	2125	2125	2125	2125	0
107	20240110	195200	3963680	2125	2125	2125	2125	0
108	20240110	195100	3963680	2125	2125	2125	2125	0
109	20240110	195000	3963680	2125	2125	2125	2125	0
110	20240110	194900	3963680	2125	2125	2125	2125	0
111	20240110	194800	3963680	2125	2125	2125	2125	0
112	20240110	194700	3963680	2125	2125	2125	2125	0
113	20240110	194600	3963680	2125	2125	2125	2125	0
114	20240110	194500	3963680	2125	2125	2125	2125	0
115	20240110	194400	3963680	2125	2125	2125	2125	0
116	20240110	194300	3963680	2125	2125	2125	2125	0
117	20240110	194200	3963680	2125	2125	2125	2125	0
118	20240110	194100	3963680	2125	2125	2125	2125	0
119	20240110	194000	3963680	2125	2125	2125	2125	0
120	20240110	193900	3963680	2125	2125	2125	2125	0
121	20240110	193800	3963680	2125	2125	2125	2125	0
122	20240110	193700	3963680	2125	2125	2125	2125	1
123	20240110	193600	3963680	2125	2125	2125	2125	0
124	20240110	193500	3963680	2125	2125	2125	2125	0
125	20240110	193400	3963680	2125	2125	2125	2125	0
126	20240110	193300	3963680	2125	2125	2125	2125	0
127	20240110	193200	3963680	2125	2125	2125	2125	0
128	20240110	193100	3963680	2125	2125	2125	2125	0
129	20240110	193000	3963680	2125	2125	2125	2125	0
130	20240110	192900	3963680	2125	2125	2125	2125	0
131	20240110	192800	3963680	2125	2125	2125	2125	0
132	20240110	192700	3963680	2125	2125	2125	2125	0
133	20240110	192600	3963680	2125	2125	2125	2125	0
134	20240110	192500	3963680	2125	2125	2125	2125	0
135	20240110	192400	3963680	2125	2125	2125	2125	0
136	20240110	192300	3963680	2125	2125	2125	2125	0
137	20240110	192200	3963680	2125	2125	2125	2125	0
138	20240110	192100	3963680	2125	2125	2125	2125	0
139	20240110	192000	3963680	2125	2125	2125	2125	0
140	20240110	191900	3963680	2125	2125	2125	2125	0
141	20240110	191800	3963680	2125	2125	2125	2125	0
142	20240110	191700	3963680	2125	2125	2125	2125	0
143	20240110	191600	3963680	2125	2125	2125	2125	0
144	20240110	191500	3963680	2125	2125	2125	2125	0
145	20240110	191400	3963680	2125	2125	2125	2125	0
146	20240110	191300	3963680	2125	2125	2125	2125	0
147	20240110	191200	3963680	2125	2125	2125	2125	0
148	20240110	191100	3963680	2125	2125	2125	2125	0
149	20240110	191000	3963680	2125	2125	2125	2125	0
150	20240110	190900	3963680	2125	2125	2125	2125	0
151	20240110	190800	3963680	2125	2125	2125	2125	0
152	20240110	190700	3963680	2125	2125	2125	2125	1
153	20240110	190600	3963680	2125	2125	2125	2125	0
154	20240110	190500	3963680	2125	2125	2125	2125	0
155	20240110	190400	3963680	2125	2125	2125	2125	0
156	20240110	190300	3963680	2125	2125	2125	2125	0
157	20240110	190200	3963680	2125	2125	2125	2125	0
158	20240110	190100	3963680	2125	2125	2125	2125	0
159	20240110	190000	3963680	2125	2125	2125	2125	0
160	20240110	185900	3963680	2125	2125	2125	2125	0
161	20240110	185800	3963680	2125	2125	2125	2125	0
162	20240110	185700	3963680	2125	2125	2125	2125	0
163	20240110	185600	3963680	2125	2125	2125	2125	0
164	20240110	185500	3963680	2125	2125	2125	2125	0
165	20240110	185400	3963680	2125	2125	2125	2125	0
166	20240110	185300	3963680	2125	2125	2125	2125	0
167	20240110	185200	3963680	2125	2125	2125	2125	0
168	20240110	185100	3963680	2125	2125	2125	2125	0
169	20240110	185000	3963680	2125	2125	2125	2125	0
170	20240110	184900	3963680	2125	2125	2125	2125	0
171	20240110	184800	3963680	2125	2125	2125	2125	0
172	20240110	184700	3963680	2125	2125	2125	2125	0
173	20240110	184600	3963680	2125	2125	2125	2125	0
174	20240110	184500	3963680	2125	2125	2125	2125	0
175	20240110	184400	3963680	2125	2125	2125	2125	0
176	20240110	184300	3963680	2125	2125	2125	2125	0
177	20240110	184200	3963680	2125	2125	2125	2125	0
178	20240110	184100	3963680	2125	2125	2125	2125	0
179	20240110	184000	3963680	2125	2125	2125	2125	0
180	20240110	183900	3963680	2125	2125	2125	2125	0
181	20240110	183800	3963680	2125	2125	2125	2125	0
182	20240110	183700	3963680	2125	2125	2125	2125	1
183	20240110	183600	3963680	2125	2125	2125	2125	0
184	20240110	183500	3963680	2125	2125	2125	2125	0
185	20240110	183400	3963680	2125	2125	2125	2125	0
186	20240110	183300	3963680	2125	2125	2125	2125	0
187	20240110	183200	3963680	2125	2125	2125	2125	0
188	20240110	183100	3963680	2125	2125	2125	2125	0
189	20240110	183000	3963680	2125	2125	2125	2125	0
190	20240110	182900	3963680	2125	2125	2125	2125	0
191	20240110	182800	3963680	2125	2125	2125	2125	0
192	20240110	182700	3963680	2125	2125	2125	2125	0
193	20240110	182600	3963680	2125	2125	2125	2125	0
194	20240110	182500	3963680	2125	2125	2125	2125	0
195	20240110	182400	3963680	2125	2125	2125	2125	0
196	20240110	182300	3963680	2125	2125	2125	2125	0
197	20240110	182200	3963680	2125	2125	2125	2125	0
198	20240110	182100	3963680	2125	2125	2125	2125	0
199	20240110	182000	3963680	2125	2125	2125	2125	0
200	20240110	181900	3963680	2125	2125	2125	2125	0
201	20240110	181800	3963680	2125	2125	2125	2125	0
202	20240110	181700	3963680	2125	2125	2125	2125	0
203	20240110	181600	3963680	2125	2125	2125	2125	0
204	20240110	181500	3963680	2125	2125	2125	2125	0
205	20240110	181400	3963680	2125	2125	2125	2125	0
206	20240110	181300	3963680	2125	2125	2125	2125	0
207	20240110	181200	3963680	2125	2125	2125	2125	0
208	20240110	181100	3963680	2125	2125	2125	2125	0
209	20240110	181000	3963680	2125	2125	2125	2125	0
210	20240110	180900	3963680	2125	2125	2125	2125	0
211	20240110	180800	3963680	2125	2125	2125	2125	0
212	20240110	180700	3963680	2125	2125	2125	2125	1
213	20240110	180600	3963680	2125	2125	2125	2125	0
214	20240110	180500	3963680	2125	2125	2125	2125	0
215	20240110	180400	3963680	2125	2125	2125	2125	0
216	20240110	180300	3963680	2125	2125	2125	2125	0
217	20240110	180200	3963680	2125	2125	2125	2125	0
218	20240110	180100	3963680	2125	2125	2125	2125	0
219	20240110	180000	3963680	2125	2125	2125	2125	0
220	20240110	175900	3963680	2125	2125	2125	2125	0
221	20240110	175800	3963680	2125	2125	2125	2125	0
222	20240110	175700	3963680	2125	2125	2125	2125	0
223	20240110	175600	3963680	2125	2125	2125	2125	0
224	20240110	175500	3963680	2125	2125	2125	2125	0
225	20240110	175400	3963680	2125	2125	2125	2125	0
226	20240110	175300	3963680	2125	2125	2125	2125	0
227	20240110	175200	3963680	2125	2125	2125	2125	0
228	20240110	175100	3963680	2125	2125	2125	2125	0
229	20240110	175000	3963680	2125	2125	2125	2125	0
230	20240110	174900	3963680	2125	2125	2125	2125	0
231	20240110	174800	3963680	2125	2125	2125	2125	0
232	20240110	174700	3963680	2125	2125	2125	2125	0
233	20240110	174600	3963680	2125	2125	2125	2125	0
234	20240110	174500	3963680	2125	2125	2125	2125	0
235	20240110	174400	3963680	2125	2125	2125	2125	0
236	20240110	174300	3963680	2125	2125	2125	2125	0
237	20240110	174200	3963680	2125	2125	2125	2125	0
238	20240110	174100	3963680	2125	2125	2125	2125	0
239	20240110	174000	3963680	2125	2125	2125	2125	0
240	20240110	173900	3963680	2125	2125	2125	2125	0
241	20240110	173800	3963680	2125	2125	2125	2125	0
242	20240110	173700	3963680	2125	2125	2125	2125	1
243	20240110	173600	3963680	2125	2125	2125	2125	0
244	20240110	173500	3963680	2125	2125	2125	2125	0
245	20240110	173400	3963680	2125	2125	2125	2125	0
246	20240110	173300	3963680	2125	2125	2125	2125	0
247	20240110	173200	3963680	2125	2125	2125	2125	0
248	20240110	173100	3963680	2125	2125	2125	2125	0
249	20240110	173000	3963680	2125	2125	2125	2125	0
250	20240110	172900	3963680	2125	2125	2125	2125	0
251	20240110	172800	3963680	2125	2125	2125	2125	0
252	20240110	172700	3963680	2125	2125	2125	2125	0
253	20240110	172600	3963680	2125	2125	2125	2125	0
254	20240110	172500	3963680	2125	2125	2125	2125	0
255	20240110	172400	3963680	2125	2125	2125	2125	0
256	20240110	172300	3963680	2125	2125	2125	2125	0
257	20240110	172200	3963680	2125	2125	2125	2125	0
258	20240110	172100	3963680	2125	2125	2125	2125	0
259	20240110	172000	3963680	2125	2125	2125	2125	0
260	20240110	171900	3963680	2125	2125	2125	2125	0
261	20240110	171800	3963680	2125	2125	2125	2125	0
262	20240110	171700	3963680	2125	2125	2125	2125	0
263	20240110	171600	3963680	2125	2125	2125	2125	0
264	20240110	171500	3963680	2125	2125	2125	2125	0
265	20240110	171400	3963680	2125	2125	2125	2125	0
266	20240110	171300	3963680	2125	2125	2125	2125	0
267	20240110	171200	3963680	2125	2125	2125	2125	0
268	20240110	171100	3963680	2125	2125	2125	2125	0
269	20240110	171000	3963680	2125	2125	2125	2125	0
270	20240110	170900	3963680	2125	2125	2125	2125	0
271	20240110	170800	3963680	2125	2125	2125	2125	0
272	20240110	170700	3963680	2125	2125	2125	2125	1
273	20240110	170600	3963680	2125	2125	2125	2125	0
274	20240110	170500	3963680	2125	2125	2125	2125	0
275	20240110	170400	3963680	2125	2125	2125	2125	0
276	20240110	170300	3963680	2125	2125	2125	2125	0
277	20240110	170200	3963680	2125	2125	2125	2125	0
278	20240110	170100	3963680	2125	2125	2125	2125	0
279	20240110	170000	3963680	2125	2125	2125	2125	0
280	20240110	165900	3963680	2125	2125	2125	2125	0
281	20240110	165800	3963680	2125	2125	2125	2125	0
282	20240110	165700	3963680	2125	2125	2125	2125	0
283	20240110	165600	3963680	2125	2125	2125	2125	0
284	20240110	165500	3963680	2125	2125	2125	2125	0
285	20240110	165400	3963680	2125	2125	2125	2125	0
286	20240110	165300	3963680	2125	2125	2125	2125	0
287	20240110	165200	3963680	2125	2125	2125	2125	0
288	20240110	165100	3963680	2125	2125	2125	2125	0
289	20240110	165000	3963680	2125	2125	2125	2125	0
290	20240110	164900	3963680	2125	2125	2125	2125	0
291	20240110	164800	3963680	2125	2125	2125	2125	0
292	20240110	164700	3963680	2125	2125	2125	2125	0
293	20240110	164600	3963680	2125	2125	2125	2125	0
294	20240110	164500	3963680	2125	2125	2125	2125	0
295	20240110	164400	3963680	2125	2125	2125	2125	0
296	20240110	164300	3963680	2125	2125	2125	2125	0
297	20240110	164200	3963680	2125	2125	2125	2125	0
298	20240110	164100	3963680	2125	2125	2125	2125	0
299	20240110	164000	3963680	2125	2125	2125	2125	0
300	20240110	163900	3963680	2125	2125	2125	2125	0
301	20240110	163800	3963680	2125	2125	2125	2125	0
302	20240110	163700	3963680	2125	2125	2125	2125	1
303	20240110	163600	3963680	2125	2125	2125	2125	0
304	20240110	163500	3963680	2125	2125	2125	2125	0
305	20240110	163400	3963680	2125	2125	2125	2125	0
306	20240110	163300	3963680	2125	2125	2125	2125	0
307	20240110	163200	3963680	2125	2125	2125	2125	0
308	20240110	163100	3963680	2125	2125	2125	2125	0
309	20240110	163000	3963680	2125	2125	2125	2125	0
310	20240110	162900	3963680	2125	2125	2125	2125	0
311	20240110	162800	3963680	2125	2125	2125	2125	0
312	20240110	162700	3963680	2125	2125	2125	2125	0
313	20240110	162600	3963680	2125	2125	2125	2125	0
314	20240110	162500	3963680	2125	2125	2125	2125	0
315	20240110	162400	3963680	2125	2125	2125	2125	0
316	20240110	162300	3963680	2125	2125	2125	2125	0
317	20240110	162200	3963680	2125	2125	2125	2125	0
318	20240110	162100	3963680	2125	2125	2125	2125	0
319	20240110	162000	3963680	2125	2125	2125	2125	0
320	20240110	161900	3963680	2125	2125	2125	2125	0
321	20240110	161800	3963680	2125	2125	2125	2125	0
322	20240110	161700	3963680	2125	2125	2125	2125	0
323	20240110	161600	3963680	2125	2125	2125	2125	0
324	20240110	161500	3963680	2125	2125	2125	2125	0
325	20240110	161400	3963680	2125	2125	2125	2125	0
326	20240110	161300	3963680	2125	2125	2125	2125	0
327	20240110	161200	3963680	2125	2125	2125	2125	0
328	20240110	161100	3963680	2125	2125	2125	2125	0
329	20240110	161000	3963680	2125	2125	2125	2125	0
330	20240110	160900	3963680	2125	2125	2125	2125	0
331	20240110	160800	3963680	2125	2125	2125	2125	0
332	20240110	160700	3963680	2125	2125	2125	2125	1
333	20240110	160600	3963680	2125	2125	2125	2125	0
334	20240110	160500	3963680	2125	2125	2125	2125	0
335	20240110	160400	3963680	2125	2125	2125	2125	0
336	20240110	160300	3963680	2125	2125	2125	2125	0
337	20240110	160200	3963680	2125	2125	2125	2125	0
338	20240110	160100	3963680	2125	2125	2125	2125	0
339	20240110	160000	3963680	2125	2125	2125	2125	0
340	20240110	155900	3963680	2125	2125	2125	2125	0
341	20240110	155800	3963680	2125	2125	2125	2125	0
342	20240110	155700	3963680	2125	2125	2125	2125	0
343	20240110	155600	3963680	2125	2125	2125	2125	0
344	20240110	155500	3963680	2125	2125	2125	2125	0
345	20240110	155400	3963680	2125	2125	2125	2125	0
346	20240110	155300	3963680	2125	2125	2125	2125	0
347	20240110	155200	3963680	2125	2125	2125	2125	0
348	20240110	155100	3963680	2125	2125	2125	2125	0
349	20240110	155000	3963680	2125	2125	2125	2125	0
350	20240110	154900	3963680	2125	2125	2125	2125	0
351	20240110	154800	3963680	2125	2125	2125	2125	0
352	20240110	154700	3963680	2125	2125	2125	2125	0
353	20240110	154600	3963680	2125	2125	2125	2125	0
354	20240110	154500	3963680	2125	2125	2125	2125	0
355	20240110	154400	3963680	2125	2125	2125	2125	0
356	20240110	154300	3963680	2125	2125	2125	2125	0
357	20240110	154200	3963680	2125	2125	2125	2125	0
358	20240110	154100	3963680	2125	2125	2125	2125	0
359	20240110	154000	3963680	2125	2125	2125	2125	0
360	20240110	153900	3963680	2125	2125	2125	2125	0
361	20240110	153800	3963680	2125	2125	2125	2125	0
362	20240110	153700	3963680	2125	2125	2125	2125	1
363	20240110	153600	3963680	2125	2125	2125	2125	0
364	20240110	153500	3963680	2125	2125	2125	2125	0
365	20240110	153400	3963680	2125	2125	2125	2125	0
366	20240110	153300	3963680	2125	2125	2125	2125	0
367	20240110	153200	3963680	2125	2125	2125	2125	0
368	20240110	153100	3963680	2125	2125	2125	2125	0
369	20240110	153000	3963680	2125	2125	2125	2125	0
370	20240110	152900	3963680	2125	2125	2125	2125	0
371	20240110	152800	3963680	2125	2125	2125	2125	0
372	20240110	152700	3963680	2125	2125	2125	2125	0
373	20240110	152600	3963680	2125	2125	2125	2125	0
374	20240110	152500	3963680	2125	2125	2125	2125	0
375	20240110	152400	3963680	2125	2125	2125	2125	0
376	20240110	152300	3963680	2125	2125	2125	2125	0
377	20240110	152200	3963680	2125	2125	2125	2125	0
378	20240110	152100	3963680	2125	2125	2125	2125	0
379	20240110	152000	3963680	2125	2125	2125	2125	0
380	20240110	151900	3963680	2125	2125	2125	2125	1
381	20240110	151800	3961555	2120	2120	2120	2120	1
382	20240110	151700	3959435	2120	2120	2120	2120	0
383	20240110	151600	3959435	2120	2120	2120	2120	0
384	20240110	151500	3959435	2120	2120	2120	2120	0
385	20240110	151400	3959435	2120	2120	2120	2120	0
386	20240110	151300	3959435	2120	2120	2120	2120	0
387	20240110	151200	3959435	2120	2120	2120	2120	0
388	20240110	151100	3959435	2120	2120	2120	2120	0
389	20240110	151000	3959435	2120	2120	2120	2120	0
390	20240110	150900	3959435	2120	2120	2120	2120	1
391	20240110	150800	3957315	2115	2115	2115	2115	0
392	20240110	150700	3957315	2115	2115	2115	2115	0
393	20240110	150600	3957315	2115	2115	2115	2115	0
394	20240110	150500	3957315	2115	2115	2115	2115	0
395	20240110	150400	3957315	2115	2115	2115	2115	0
396	20240110	150300	3957315	2115	2115	2115	2115	0
397	20240110	150200	3957315	2115	2115	2115	2115	0
398	20240110	150100	3957315	2115	2115	2115	2115	0
399	20240110	150000	3957315	2115	2115	2115	2115	0
400	20240110	145900	3957315	2115	2115	2115	2115	0
401	20240110	145800	3957315	2115	2115	2115	2115	0
402	20240110	145700	3957315	2115	2115	2115	2115	0
403	20240110	145600	3957315	2115	2115	2115	2115	0
404	20240110	145500	3957315	2115	2115	2115	2115	0
405	20240110	145400	3957315	2115	2115	2115	2115	0
406	20240110	145300	3957315	2115	2115	2115	2115	0
407	20240110	145200	3957315	2115	2115	2115	2115	0
408	20240110	145100	3957315	2115	2115	2115	2115	0
409	20240110	145000	3957315	2115	2115	2115	2115	0
410	20240110	144900	3957315	2115	2115	2115	2115	0
411	20240110	144800	3957315	2115	2115	2115	2115	0
412	20240110	144700	3957315	2115	2115	2115	2115	0
413	20240110	144600	3957315	2115	2115	2115	2115	0
414	20240110	144500	3957315	2115	2115	2115	2115	0
415	20240110	144400	3957315	2115	2115	2115	2115	0
416	20240110	144300	3957315	2115	2115	2115	2115	0
417	20240110	144200	3957315	2115	2115	2115	2115	0
418	20240110	144100	3957315	2115	2115	2115	2115	0
419	20240110	144000	3957315	2115	2115	2115	2115	0
420	20240110	143900	3957315	2115	2115	2115	2115	0
421	20240110	143800	3957315	2115	2115	2115	2115	0
422	20240110	143700	3957315	2115	2115	2115	2115	0
423	20240110	143600	3957315	2115	2115	2115	2115	1
424	20240110	143500	3955200	2115	2115	2115	2115	0
425	20240110	143400	3955200	2115	2115	2115	2115	0
426	20240110	143300	3955200	2115	2115	2115	2115	0
427	20240110	143200	3955200	2115	2115	2115	2115	0
428	20240110	143100	3955200	2115	2115	2115	2115	0
429	20240110	143000	3955200	2115	2115	2115	2115	0
430	20240110	142900	3955200	2115	2115	2115	2115	0
431	20240110	142800	3955200	2115	2115	2115	2115	0
432	20240110	142700	3955200	2115	2115	2115	2115	0
433	20240110	142600	3955200	2115	2115	2115	2115	198
434	20240110	142500	3536430	2115	2115	2115	2115	0
435	20240110	142400	3536430	2115	2115	2115	2115	0
436	20240110	142300	3536430	2115	2115	2115	2115	0
437	20240110	142200	3536430	2115	2115	2115	2115	0
438	20240110	142100	3536430	2115	2115	2115	2115	0
439	20240110	142000	3536430	2115	2115	2115	2115	0
440	20240110	141900	3536430	2115	2115	2115	2115	0
441	20240110	141800	3536430	2115	2115	2115	2115	0
442	20240110	141700	3536430	2115	2115	2115	2115	0
443	20240110	141600	3536430	2115	2115	2115	2115	0
444	20240110	141500	3536430	2115	2115	2115	2115	0
445	20240110	141400	3536430	2115	2115	2115	2115	0
446	20240110	141300	3536430	2115	2115	2115	2115	0
447	20240110	141200	3536430	2115	2115	2115	2115	0
448	20240110	141100	3536430	2115	2115	2115	2115	0
449	20240110	141000	3536430	2115	2115	2115	2115	0
450	20240110	140900	3536430	2115	2115	2115	2115	0
451	20240110	140800	3536430	2115	2115	2115	2115	0
452	20240110	140700	3536430	2115	2115	2115	2115	0
453	20240110	140600	3536430	2115	2115	2115	2115	0
454	20240110	140500	3536430	2115	2115	2115	2115	0
455	20240110	140400	3536430	2115	2115	2115	2115	0
456	20240110	140300	3536430	2115	2115	2115	2115	0
457	20240110	140200	3536430	2115	2115	2115	2115	0
458	20240110	140100	3536430	2115	2115	2115	2115	0
459	20240110	140000	3536430	2115	2115	2115	2115	0
460	20240110	135900	3536430	2115	2115	2115	2115	0
461	20240110	135800	3536430	2115	2115	2115	2115	0
462	20240110	135700	3536430	2115	2115	2115	2115	19
463	20240110	135600	3496245	2115	2115	2115	2115	0
464	20240110	135500	3496245	2115	2115	2115	2115	0
465	20240110	135400	3496245	2115	2115	2115	2115	19
466	20240110	135300	3456060	2115	2115	2115	2115	0
467	20240110	135200	3456060	2115	2115	2115	2115	19
468	20240110	135100	3415875	2115	2115	2115	2115	0
469	20240110	135000	3415875	2115	2115	2115	2115	19
470	20240110	134900	3375690	2115	2115	2115	2115	0
471	20240110	134800	3375690	2115	2115	2115	2115	19
472	20240110	134700	3335505	2115	2115	2115	2115	0
473	20240110	134600	3335505	2115	2115	2115	2115	0
474	20240110	134500	3335505	2115	2115	2115	2115	19
475	20240110	134400	3295320	2115	2115	2115	2115	0
476	20240110	134300	3295320	2115	2115	2115	2115	19
477	20240110	134200	3255135	2115	2115	2115	2115	0
478	20240110	134100	3255135	2115	2115	2115	2115	19
479	20240110	134000	3214950	2115	2115	2115	2115	0
480	20240110	133900	3214950	2115	2115	2115	2115	0
481	20240110	133800	3214950	2115	2115	2115	2115	19
482	20240110	133700	3174765	2115	2115	2115	2115	0
483	20240110	133600	3174765	2115	2115	2115	2115	19
484	20240110	133500	3134580	2115	2115	2115	2115	0
485	20240110	133400	3134580	2115	2115	2115	2115	19
486	20240110	133300	3094395	2115	2115	2115	2115	0
487	20240110	133200	3094395	2115	2115	2115	2115	0
488	20240110	133100	3094395	2115	2115	2115	2115	19
489	20240110	133000	3054210	2115	2115	2115	2115	0
490	20240110	132900	3054210	2115	2115	2115	2115	19
491	20240110	132800	3014025	2115	2115	2115	2115	0
492	20240110	132700	3014025	2115	2115	2115	2115	19
493	20240110	132600	2973840	2115	2115	2115	2115	0
494	20240110	132500	2973840	2115	2115	2115	2115	19
495	20240110	132400	2933655	2115	2115	2115	2115	0
496	20240110	132300	2933655	2115	2115	2115	2115	0
497	20240110	132200	2933655	2115	2115	2115	2115	19
498	20240110	132100	2893470	2115	2115	2115	2115	0
499	20240110	132000	2893470	2115	2115	2115	2115	19
500	20240110	131900	2853285	2115	2115	2115	2115	0
501	20240110	131800	2853285	2115	2115	2115	2115	19
502	20240110	131700	2813100	2115	2115	2115	2115	0
503	20240110	131600	2813100	2115	2115	2115	2115	0
504	20240110	131500	2813100	2115	2115	2115	2115	19
505	20240110	131400	2772915	2115	2115	2115	2115	0
506	20240110	131300	2772915	2115	2115	2115	2115	19
507	20240110	131200	2732730	2115	2115	2115	2115	0
508	20240110	131100	2732730	2115	2115	2115	2115	19
509	20240110	131000	2692545	2115	2115	2115	2115	0
510	20240110	130900	2692545	2115	2115	2115	2115	0
511	20240110	130800	2692545	2115	2115	2115	2115	19
512	20240110	130700	2652360	2115	2115	2115	2115	0
513	20240110	130600	2652360	2115	2115	2115	2115	19
514	20240110	130500	2612175	2115	2115	2115	2115	0
515	20240110	130400	2612175	2115	2115	2115	2115	19
516	20240110	130300	2571990	2115	2115	2115	2115	0
517	20240110	130200	2571990	2115	2115	2115	2115	19
518	20240110	130100	2531805	2115	2115	2115	2115	0
519	20240110	130000	2531805	2115	2115	2115	2115	0
520	20240110	125900	2531805	2115	2115	2115	2115	19
521	20240110	125800	2491620	2115	2115	2115	2115	0
522	20240110	125700	2491620	2115	2115	2115	2115	19
523	20240110	125600	2451435	2115	2115	2115	2115	0
524	20240110	125500	2451435	2115	2115	2115	2115	19
525	20240110	125400	2411250	2115	2115	2115	2115	28
526	20240110	125300	2352030	2115	2115	2115	2115	0
527	20240110	125200	2352030	2115	2115	2115	2115	19
528	20240110	125100	2311845	2115	2115	2115	2115	0
529	20240110	125000	2311845	2115	2115	2115	2115	21
530	20240110	124900	2267430	2115	2115	2115	2115	0
531	20240110	124800	2267430	2115	2115	2115	2115	19
532	20240110	124700	2227245	2115	2115	2115	2115	0
533	20240110	124600	2227245	2115	2115	2115	2115	0
534	20240110	124500	2227245	2115	2115	2115	2115	19
535	20240110	124400	2187060	2115	2115	2115	2115	0
536	20240110	124300	2187060	2115	2115	2115	2115	19
537	20240110	124200	2146875	2115	2115	2115	2115	0
538	20240110	124100	2146875	2115	2115	2115	2115	19
539	20240110	124000	2106690	2115	2115	2115	2115	0
540	20240110	123900	2106690	2115	2115	2115	2115	0
541	20240110	123800	2106690	2115	2115	2115	2115	19
542	20240110	123700	2066505	2115	2115	2115	2115	0
543	20240110	123600	2066505	2115	2115	2115	2115	19
544	20240110	123500	2026320	2115	2115	2115	2115	0
545	20240110	123400	2026320	2115	2115	2115	2115	19
546	20240110	123300	1986135	2115	2115	2115	2115	0
547	20240110	123200	1986135	2115	2115	2115	2115	19
548	20240110	123100	1945950	2115	2115	2115	2115	0
549	20240110	123000	1945950	2115	2115	2115	2115	0
550	20240110	122900	1945950	2115	2115	2115	2115	19
551	20240110	122800	1905765	2115	2115	2115	2115	0
552	20240110	122700	1905765	2115	2115	2115	2115	19
553	20240110	122600	1865580	2115	2115	2115	2115	0
554	20240110	122500	1865580	2115	2115	2115	2115	19
555	20240110	122400	1825395	2115	2115	2115	2115	0
556	20240110	122300	1825395	2115	2115	2115	2115	0
557	20240110	122200	1825395	2115	2115	2115	2115	19
558	20240110	122100	1785210	2115	2115	2115	2115	0
559	20240110	122000	1785210	2115	2115	2115	2115	19
560	20240110	121900	1745025	2115	2115	2115	2115	0
561	20240110	121800	1745025	2115	2115	2115	2115	19
562	20240110	121700	1704840	2115	2115	2115	2115	0
563	20240110	121600	1704840	2115	2115	2115	2115	0
564	20240110	121500	1704840	2115	2115	2115	2115	19
565	20240110	121400	1664655	2115	2115	2115	2115	0
566	20240110	121300	1664655	2115	2115	2115	2115	19
567	20240110	121200	1624470	2115	2115	2115	2115	0
568	20240110	121100	1624470	2115	2115	2115	2115	19
569	20240110	121000	1584285	2115	2115	2115	2115	0
570	20240110	120900	1584285	2115	2115	2115	2115	19
571	20240110	120800	1544100	2115	2115	2115	2115	0
572	20240110	120700	1544100	2115	2115	2115	2115	0
573	20240110	120600	1544100	2115	2115	2115	2115	19
574	20240110	120500	1503915	2115	2115	2115	2115	0
575	20240110	120400	1503915	2115	2115	2115	2115	19
576	20240110	120300	1463730	2115	2115	2115	2115	0
577	20240110	120200	1463730	2115	2115	2115	2115	19
578	20240110	120100	1423545	2115	2115	2115	2115	0
579	20240110	120000	1423545	2115	2115	2115	2115	0
580	20240110	115900	1423545	2115	2115	2115	2115	19
581	20240110	115800	1383360	2115	2115	2115	2115	0
582	20240110	115700	1383360	2115	2115	2115	2115	19
583	20240110	115600	1343175	2115	2115	2115	2115	0
584	20240110	115500	1343175	2115	2115	2115	2115	19
585	20240110	115400	1302990	2115	2115	2115	2115	0
586	20240110	115300	1302990	2115	2115	2115	2115	0
587	20240110	115200	1302990	2115	2115	2115	2115	19
588	20240110	115100	1262805	2120	2120	2120	2120	0
589	20240110	115000	1262805	2120	2120	2120	2120	12
590	20240110	114900	1237365	2120	2120	2120	2120	0
591	20240110	114800	1237365	2120	2120	2120	2120	19
592	20240110	114700	1197085	2120	2120	2120	2120	0
593	20240110	114600	1197085	2120	2120	2120	2120	0
594	20240110	114500	1197085	2120	2120	2120	2120	19
595	20240110	114400	1156805	2120	2120	2120	2120	0
596	20240110	114300	1156805	2120	2120	2120	2120	19
597	20240110	114200	1116525	2120	2120	2120	2120	0
598	20240110	114100	1116525	2120	2120	2120	2120	19
599	20240110	114000	1076245	2120	2120	2120	2120	0
600	20240110	113900	1076245	2120	2120	2120	2120	19
601	20240110	113800	1035965	2120	2120	2120	2120	0
602	20240110	113700	1035965	2120	2120	2120	2120	0
603	20240110	113600	1035965	2120	2120	2120	2120	121
604	20240110	113500	779445	2120	2120	2120	2120	0
605	20240110	113400	779445	2120	2120	2120	2120	19
606	20240110	113300	739165	2120	2120	2120	2120	0
607	20240110	113200	739165	2120	2120	2120	2120	19
608	20240110	113100	698885	2120	2120	2120	2120	0
609	20240110	113000	698885	2120	2120	2120	2120	20
610	20240110	112900	656485	2120	2120	2120	2120	19
611	20240110	112800	616205	2120	2120	2120	2120	0
612	20240110	112700	616205	2120	2120	2120	2120	19
613	20240110	112600	575925	2120	2120	2120	2120	0
614	20240110	112500	575925	2120	2120	2120	2120	19
615	20240110	112400	535645	2120	2120	2120	2120	0
616	20240110	112300	535645	2120	2120	2120	2120	0
617	20240110	112200	535645	2120	2120	2120	2120	19
618	20240110	112100	495365	2120	2120	2120	2120	0
619	20240110	112000	495365	2120	2120	2120	2120	19
620	20240110	111900	455085	2120	2120	2120	2120	0
621	20240110	111800	455085	2120	2120	2120	2120	19
622	20240110	111700	414805	2120	2120	2120	2120	0
623	20240110	111600	414805	2120	2120	2120	2120	19
624	20240110	111500	374525	2120	2120	2120	2120	0
625	20240110	111400	374525	2120	2120	2120	2120	0
626	20240110	111300	374525	2120	2120	2120	2120	19
627	20240110	111200	334245	2120	2120	2120	2120	0
628	20240110	111100	334245	2120	2120	2120	2120	19
629	20240110	111000	293965	2120	2120	2120	2120	0
630	20240110	110900	293965	2120	2120	2120	2120	0
631	20240110	110800	293965	2120	2120	2120	2120	0
632	20240110	110700	293965	2120	2120	2120	2120	0
633	20240110	110600	293965	2120	2120	2120	2120	0
634	20240110	110500	293965	2120	2120	2120	2120	0
635	20240110	110400	293965	2120	2120	2120	2120	0
636	20240110	110300	293965	2120	2120	2120	2120	0
637	20240110	110200	293965	2120	2120	2120	2120	0
638	20240110	110100	293965	2120	2120	2120	2120	28
639	20240110	110000	234605	2120	2120	2120	2120	0
640	20240110	105900	234605	2120	2120	2120	2120	0
641	20240110	105800	234605	2120	2120	2120	2120	0
642	20240110	105700	234605	2120	2120	2120	2120	0
643	20240110	105600	234605	2120	2120	2120	2120	0
644	20240110	105500	234605	2120	2120	2120	2120	0
645	20240110	105400	234605	2120	2120	2120	2120	0
646	20240110	105300	234605	2120	2120	2120	2120	0
647	20240110	105200	234605	2120	2120	2120	2120	0
648	20240110	105100	234605	2120	2120	2120	2120	0
649	20240110	105000	234605	2120	2120	2120	2120	0
650	20240110	104900	234605	2120	2120	2120	2120	0
651	20240110	104800	234605	2120	2120	2120	2120	0
652	20240110	104700	234605	2120	2120	2120	2120	0
653	20240110	104600	234605	2120	2120	2120	2120	0
654	20240110	104500	234605	2120	2120	2120	2120	15
655	20240110	104400	202805	2115	2115	2115	2115	0
656	20240110	104300	202805	2115	2115	2115	2115	0
657	20240110	104200	202805	2115	2115	2115	2115	0
658	20240110	104100	202805	2115	2115	2115	2115	0
659	20240110	104000	202805	2115	2115	2115	2115	0
660	20240110	103900	202805	2115	2115	2115	2115	0
661	20240110	103800	202805	2115	2115	2115	2115	10
662	20240110	103700	181655	2115	2115	2115	2115	0
663	20240110	103600	181655	2115	2115	2115	2115	28
664	20240110	103500	122435	2115	2115	2115	2115	0
665	20240110	103400	122435	2115	2115	2115	2115	0
666	20240110	103300	122435	2115	2115	2115	2115	0
667	20240110	103200	122435	2115	2115	2115	2115	11
668	20240110	103100	99170	2110	2110	2110	2110	0
669	20240110	103000	99170	2110	2110	2110	2110	0
670	20240110	102900	99170	2110	2110	2110	2110	0
671	20240110	102800	99170	2110	2110	2110	2110	0
672	20240110	102700	99170	2110	2110	2110	2110	0
673	20240110	102600	99170	2110	2110	2110	2110	0
674	20240110	102500	99170	2110	2110	2110	2110	0
675	20240110	102400	99170	2110	2110	2110	2110	0
676	20240110	102300	99170	2110	2110	2110	2110	0
677	20240110	102200	99170	2110	2110	2110	2110	0
678	20240110	102100	99170	2110	2110	2110	2110	0
679	20240110	102000	99170	2110	2110	2110	2110	0
680	20240110	101900	99170	2110	2110	2110	2110	0
681	20240110	101800	99170	2110	2110	2110	2110	0
682	20240110	101700	99170	2110	2110	2110	2110	0
683	20240110	101600	99170	2110	2110	2110	2110	0
684	20240110	101500	99170	2110	2110	2110	2110	0
685	20240110	101400	99170	2110	2110	2110	2110	2
686	20240110	101300	94950	2110	2110	2110	2110	0
687	20240110	101200	94950	2110	2110	2110	2110	0
688	20240110	101100	94950	2110	2110	2110	2110	0
689	20240110	101000	94950	2110	2110	2110	2110	0
690	20240110	100900	94950	2110	2110	2110	2110	0
691	20240110	100800	94950	2110	2110	2110	2110	0
692	20240110	100700	94950	2110	2110	2110	2110	0
693	20240110	100600	94950	2110	2110	2110	2110	0
694	20240110	100500	94950	2110	2110	2110	2110	44
695	20240110	100400	2110	2110	2110	2110	2110	0
696	20240110	100300	2110	2110	2110	2110	2110	0
697	20240110	100200	2110	2110	2110	2110	2110	0
698	20240110	100100	2110	2110	2110	2110	2110	0
699	20240110	100000	2110	2110	2110	2110	2110	0
700	20240110	095900	2110	2110	2110	2110	2110	0
701	20240110	095800	2110	2110	2110	2110	2110	0
702	20240110	095700	2110	2110	2110	2110	2110	0
703	20240110	095600	2110	2110	2110	2110	2110	0
704	20240110	095500	2110	2110	2110	2110	2110	0
705	20240110	095400	2110	2110	2110	2110	2110	0
706	20240110	095300	2110	2110	2110	2110	2110	0
707	20240110	095200	2110	2110	2110	2110	2110	0
708	20240110	095100	2110	2110	2110	2110	2110	0
709	20240110	095000	2110	2110	2110	2110	2110	0
710	20240110	094900	2110	2110	2110	2110	2110	0
711	20240110	094800	2110	2110	2110	2110	2110	0
712	20240110	094700	2110	2110	2110	2110	2110	0
713	20240110	094600	2110	2110	2110	2110	2110	0
714	20240110	094500	2110	2110	2110	2110	2110	0
715	20240110	094400	2110	2110	2110	2110	2110	0
716	20240110	094300	2110	2110	2110	2110	2110	0
717	20240110	094200	2110	2110	2110	2110	2110	0
718	20240110	094100	2110	2110	2110	2110	2110	0
719	20240110	094000	2110	2110	2110	2110	2110	1
720	20240110	093900	0	2105	2105	2105	2105	0
721	20240110	093800	0	2105	2105	2105	2105	0
722	20240110	093700	0	2105	2105	2105	2105	0
723	20240110	093600	0	2105	2105	2105	2105	0
724	20240110	093500	0	2105	2105	2105	2105	0
725	20240110	093400	0	2105	2105	2105	2105	0
726	20240110	093300	0	2105	2105	2105	2105	0
727	20240110	093200	0	2105	2105	2105	2105	0
728	20240110	093100	0	2105	2105	2105	2105	0
729	20240110	093000	0	2105	2105	2105	2105	0
730	20240110	092900	0	2105	2105	2105	2105	0
731	20240110	092800	0	2105	2105	2105	2105	0
732	20240110	092700	0	2105	2105	2105	2105	0
733	20240110	092600	0	2105	2105	2105	2105	0
734	20240110	092500	0	2105	2105	2105	2105	0
735	20240110	092400	0	2105	2105	2105	2105	0
736	20240110	092300	0	2105	2105	2105	2105	0
737	20240110	092200	0	2105	2105	2105	2105	0
738	20240110	092100	0	2105	2105	2105	2105	0
739	20240110	092000	0	2105	2105	2105	2105	0
740	20240110	091900	0	2105	2105	2105	2105	0
741	20240110	091800	0	2105	2105	2105	2105	0
742	20240110	091700	0	2105	2105	2105	2105	0
743	20240110	091600	0	2105	2105	2105	2105	0
744	20240110	091500	0	2105	2105	2105	2105	0
745	20240110	091400	0	2105	2105	2105	2105	0
746	20240110	091300	0	2105	2105	2105	2105	0
747	20240110	091200	0	2105	2105	2105	2105	0
748	20240110	091100	0	2105	2105	2105	2105	0
749	20240110	091000	0	2105	2105	2105	2105	0
750	20240110	090900	0	2105	2105	2105	2105	0
751	20240110	090800	0	2105	2105	2105	2105	0
752	20240110	090700	0	2105	2105	2105	2105	0
753	20240110	090600	0	2105	2105	2105	2105	0
754	20240110	090500	0	2105	2105	2105	2105	0
755	20240110	090400	0	2105	2105	2105	2105	0
756	20240110	090300	0	2105	2105	2105	2105	0
757	20240110	090200	0	2105	2105	2105	2105	0
758	20240110	090100	0	2105	2105	2105	2105	0
759	20240110	090000	0	2105	2105	2105	2105	0