KissMeData/086220/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	195800	7480890	2820	2820	2820	2820	5
3	20240112	195700	7480890	2820	2820	2820	2820	0
4	20240112	195600	7480890	2820	2820	2820	2820	0
5	20240112	195500	7480890	2820	2820	2820	2820	0
6	20240112	195400	7480890	2820	2820	2820	2820	0
7	20240112	195300	7480890	2820	2820	2820	2820	0
8	20240112	195200	7480890	2820	2820	2820	2820	0
9	20240112	195100	7480890	2820	2820	2820	2820	0
10	20240112	195000	7480890	2820	2820	2820	2820	0
11	20240112	194900	7480890	2820	2820	2820	2820	0
12	20240112	194800	7480890	2820	2820	2820	2820	0
13	20240112	194700	7480890	2820	2820	2820	2820	0
14	20240112	194600	7480890	2820	2820	2820	2820	0
15	20240112	194500	7480890	2820	2820	2820	2820	0
16	20240112	194400	7480890	2820	2820	2820	2820	0
17	20240112	194300	7480890	2820	2820	2820	2820	0
18	20240112	194200	7480890	2820	2820	2820	2820	0
19	20240112	194100	7480890	2820	2820	2820	2820	0
20	20240112	194000	7480890	2820	2820	2820	2820	0
21	20240112	193900	7480890	2820	2820	2820	2820	0
22	20240112	193800	7480890	2820	2820	2820	2820	0
23	20240112	193700	7480890	2820	2820	2820	2820	0
24	20240112	193600	7480890	2820	2820	2820	2820	0
25	20240112	193500	7480890	2820	2820	2820	2820	0
26	20240112	193400	7480890	2820	2820	2820	2820	0
27	20240112	193300	7480890	2820	2820	2820	2820	0
28	20240112	193200	7480890	2820	2820	2820	2820	0
29	20240112	193100	7480890	2820	2820	2820	2820	0
30	20240112	193000	7480890	2820	2820	2820	2820	0
31	20240112	192900	7480890	2820	2820	2820	2820	0
32	20240112	192800	7480890	2820	2820	2820	2820	5
33	20240112	192700	7480890	2820	2820	2820	2820	0
34	20240112	192600	7480890	2820	2820	2820	2820	0
35	20240112	192500	7480890	2820	2820	2820	2820	0
36	20240112	192400	7480890	2820	2820	2820	2820	0
37	20240112	192300	7480890	2820	2820	2820	2820	0
38	20240112	192200	7480890	2820	2820	2820	2820	0
39	20240112	192100	7480890	2820	2820	2820	2820	0
40	20240112	192000	7480890	2820	2820	2820	2820	0
41	20240112	191900	7480890	2820	2820	2820	2820	0
42	20240112	191800	7480890	2820	2820	2820	2820	0
43	20240112	191700	7480890	2820	2820	2820	2820	0
44	20240112	191600	7480890	2820	2820	2820	2820	0
45	20240112	191500	7480890	2820	2820	2820	2820	0
46	20240112	191400	7480890	2820	2820	2820	2820	0
47	20240112	191300	7480890	2820	2820	2820	2820	0
48	20240112	191200	7480890	2820	2820	2820	2820	0
49	20240112	191100	7480890	2820	2820	2820	2820	0
50	20240112	191000	7480890	2820	2820	2820	2820	0
51	20240112	190900	7480890	2820	2820	2820	2820	0
52	20240112	190800	7480890	2820	2820	2820	2820	0
53	20240112	190700	7480890	2820	2820	2820	2820	0
54	20240112	190600	7480890	2820	2820	2820	2820	0
55	20240112	190500	7480890	2820	2820	2820	2820	0
56	20240112	190400	7480890	2820	2820	2820	2820	0
57	20240112	190300	7480890	2820	2820	2820	2820	0
58	20240112	190200	7480890	2820	2820	2820	2820	0
59	20240112	190100	7480890	2820	2820	2820	2820	0
60	20240112	190000	7480890	2820	2820	2820	2820	0
61	20240112	185900	7480890	2820	2820	2820	2820	0
62	20240112	185800	7480890	2820	2820	2820	2820	5
63	20240112	185700	7480890	2820	2820	2820	2820	0
64	20240112	185600	7480890	2820	2820	2820	2820	0
65	20240112	185500	7480890	2820	2820	2820	2820	0
66	20240112	185400	7480890	2820	2820	2820	2820	0
67	20240112	185300	7480890	2820	2820	2820	2820	0
68	20240112	185200	7480890	2820	2820	2820	2820	0
69	20240112	185100	7480890	2820	2820	2820	2820	0
70	20240112	185000	7480890	2820	2820	2820	2820	0
71	20240112	184900	7480890	2820	2820	2820	2820	0
72	20240112	184800	7480890	2820	2820	2820	2820	0
73	20240112	184700	7480890	2820	2820	2820	2820	0
74	20240112	184600	7480890	2820	2820	2820	2820	0
75	20240112	184500	7480890	2820	2820	2820	2820	0
76	20240112	184400	7480890	2820	2820	2820	2820	0
77	20240112	184300	7480890	2820	2820	2820	2820	0
78	20240112	184200	7480890	2820	2820	2820	2820	0
79	20240112	184100	7480890	2820	2820	2820	2820	0
80	20240112	184000	7480890	2820	2820	2820	2820	0
81	20240112	183900	7480890	2820	2820	2820	2820	0
82	20240112	183800	7480890	2820	2820	2820	2820	0
83	20240112	183700	7480890	2820	2820	2820	2820	0
84	20240112	183600	7480890	2820	2820	2820	2820	0
85	20240112	183500	7480890	2820	2820	2820	2820	0
86	20240112	183400	7480890	2820	2820	2820	2820	0
87	20240112	183300	7480890	2820	2820	2820	2820	0
88	20240112	183200	7480890	2820	2820	2820	2820	0
89	20240112	183100	7480890	2820	2820	2820	2820	0
90	20240112	183000	7480890	2820	2820	2820	2820	0
91	20240112	182900	7480890	2820	2820	2820	2820	0
92	20240112	182800	7480890	2820	2820	2820	2820	5
93	20240112	182700	7480890	2820	2820	2820	2820	0
94	20240112	182600	7480890	2820	2820	2820	2820	0
95	20240112	182500	7480890	2820	2820	2820	2820	0
96	20240112	182400	7480890	2820	2820	2820	2820	0
97	20240112	182300	7480890	2820	2820	2820	2820	0
98	20240112	182200	7480890	2820	2820	2820	2820	0
99	20240112	182100	7480890	2820	2820	2820	2820	0
100	20240112	182000	7480890	2820	2820	2820	2820	0
101	20240112	181900	7480890	2820	2820	2820	2820	0
102	20240112	181800	7480890	2820	2820	2820	2820	0
103	20240112	181700	7480890	2820	2820	2820	2820	0
104	20240112	181600	7480890	2820	2820	2820	2820	0
105	20240112	181500	7480890	2820	2820	2820	2820	0
106	20240112	181400	7480890	2820	2820	2820	2820	0
107	20240112	181300	7480890	2820	2820	2820	2820	0
108	20240112	181200	7480890	2820	2820	2820	2820	0
109	20240112	181100	7480890	2820	2820	2820	2820	0
110	20240112	181000	7480890	2820	2820	2820	2820	0
111	20240112	180900	7480890	2820	2820	2820	2820	0
112	20240112	180800	7480890	2820	2820	2820	2820	0
113	20240112	180700	7480890	2820	2820	2820	2820	0
114	20240112	180600	7480890	2820	2820	2820	2820	0
115	20240112	180500	7480890	2820	2820	2820	2820	0
116	20240112	180400	7480890	2820	2820	2820	2820	0
117	20240112	180300	7480890	2820	2820	2820	2820	0
118	20240112	180200	7480890	2820	2820	2820	2820	0
119	20240112	180100	7480890	2820	2820	2820	2820	0
120	20240112	180000	7480890	2820	2820	2820	2820	0
121	20240112	175900	7480890	2820	2820	2820	2820	0
122	20240112	175800	7480890	2820	2820	2820	2820	5
123	20240112	175700	7480890	2820	2820	2820	2820	0
124	20240112	175600	7480890	2820	2820	2820	2820	0
125	20240112	175500	7480890	2820	2820	2820	2820	0
126	20240112	175400	7480890	2820	2820	2820	2820	0
127	20240112	175300	7480890	2820	2820	2820	2820	0
128	20240112	175200	7480890	2820	2820	2820	2820	0
129	20240112	175100	7480890	2820	2820	2820	2820	0
130	20240112	175000	7480890	2820	2820	2820	2820	0
131	20240112	174900	7480890	2820	2820	2820	2820	0
132	20240112	174800	7480890	2820	2820	2820	2820	0
133	20240112	174700	7480890	2820	2820	2820	2820	0
134	20240112	174600	7480890	2820	2820	2820	2820	0
135	20240112	174500	7480890	2820	2820	2820	2820	0
136	20240112	174400	7480890	2820	2820	2820	2820	0
137	20240112	174300	7480890	2820	2820	2820	2820	0
138	20240112	174200	7480890	2820	2820	2820	2820	0
139	20240112	174100	7480890	2820	2820	2820	2820	0
140	20240112	174000	7480890	2820	2820	2820	2820	0
141	20240112	173900	7480890	2820	2820	2820	2820	0
142	20240112	173800	7480890	2820	2820	2820	2820	0
143	20240112	173700	7480890	2820	2820	2820	2820	0
144	20240112	173600	7480890	2820	2820	2820	2820	0
145	20240112	173500	7480890	2820	2820	2820	2820	0
146	20240112	173400	7480890	2820	2820	2820	2820	0
147	20240112	173300	7480890	2820	2820	2820	2820	0
148	20240112	173200	7480890	2820	2820	2820	2820	0
149	20240112	173100	7480890	2820	2820	2820	2820	0
150	20240112	173000	7480890	2820	2820	2820	2820	0
151	20240112	172900	7480890	2820	2820	2820	2820	0
152	20240112	172800	7480890	2820	2820	2820	2820	5
153	20240112	172700	7480890	2820	2820	2820	2820	0
154	20240112	172600	7480890	2820	2820	2820	2820	0
155	20240112	172500	7480890	2820	2820	2820	2820	0
156	20240112	172400	7480890	2820	2820	2820	2820	0
157	20240112	172300	7480890	2820	2820	2820	2820	0
158	20240112	172200	7480890	2820	2820	2820	2820	0
159	20240112	172100	7480890	2820	2820	2820	2820	0
160	20240112	172000	7480890	2820	2820	2820	2820	0
161	20240112	171900	7480890	2820	2820	2820	2820	0
162	20240112	171800	7480890	2820	2820	2820	2820	0
163	20240112	171700	7480890	2820	2820	2820	2820	0
164	20240112	171600	7480890	2820	2820	2820	2820	0
165	20240112	171500	7480890	2820	2820	2820	2820	0
166	20240112	171400	7480890	2820	2820	2820	2820	0
167	20240112	171300	7480890	2820	2820	2820	2820	0
168	20240112	171200	7480890	2820	2820	2820	2820	0
169	20240112	171100	7480890	2820	2820	2820	2820	0
170	20240112	171000	7480890	2820	2820	2820	2820	0
171	20240112	170900	7480890	2820	2820	2820	2820	0
172	20240112	170800	7480890	2820	2820	2820	2820	0
173	20240112	170700	7480890	2820	2820	2820	2820	0
174	20240112	170600	7480890	2820	2820	2820	2820	0
175	20240112	170500	7480890	2820	2820	2820	2820	0
176	20240112	170400	7480890	2820	2820	2820	2820	0
177	20240112	170300	7480890	2820	2820	2820	2820	0
178	20240112	170200	7480890	2820	2820	2820	2820	0
179	20240112	170100	7480890	2820	2820	2820	2820	0
180	20240112	170000	7480890	2820	2820	2820	2820	0
181	20240112	165900	7480890	2820	2820	2820	2820	0
182	20240112	165800	7480890	2820	2820	2820	2820	5
183	20240112	165700	7480890	2820	2820	2820	2820	0
184	20240112	165600	7480890	2820	2820	2820	2820	0
185	20240112	165500	7480890	2820	2820	2820	2820	0
186	20240112	165400	7480890	2820	2820	2820	2820	0
187	20240112	165300	7480890	2820	2820	2820	2820	0
188	20240112	165200	7480890	2820	2820	2820	2820	0
189	20240112	165100	7480890	2820	2820	2820	2820	0
190	20240112	165000	7480890	2820	2820	2820	2820	0
191	20240112	164900	7480890	2820	2820	2820	2820	0
192	20240112	164800	7480890	2820	2820	2820	2820	0
193	20240112	164700	7480890	2820	2820	2820	2820	0
194	20240112	164600	7480890	2820	2820	2820	2820	0
195	20240112	164500	7480890	2820	2820	2820	2820	0
196	20240112	164400	7480890	2820	2820	2820	2820	0
197	20240112	164300	7480890	2820	2820	2820	2820	0
198	20240112	164200	7480890	2820	2820	2820	2820	0
199	20240112	164100	7480890	2820	2820	2820	2820	0
200	20240112	164000	7480890	2820	2820	2820	2820	0
201	20240112	163900	7480890	2820	2820	2820	2820	0
202	20240112	163800	7480890	2820	2820	2820	2820	0
203	20240112	163700	7480890	2820	2820	2820	2820	0
204	20240112	163600	7480890	2820	2820	2820	2820	0
205	20240112	163500	7480890	2820	2820	2820	2820	0
206	20240112	163400	7480890	2820	2820	2820	2820	0
207	20240112	163300	7480890	2820	2820	2820	2820	0
208	20240112	163200	7480890	2820	2820	2820	2820	0
209	20240112	163100	7480890	2820	2820	2820	2820	0
210	20240112	163000	7480890	2820	2820	2820	2820	0
211	20240112	162900	7480890	2820	2820	2820	2820	0
212	20240112	162800	7480890	2820	2820	2820	2820	5
213	20240112	162700	7480890	2820	2820	2820	2820	0
214	20240112	162600	7480890	2820	2820	2820	2820	0
215	20240112	162500	7480890	2820	2820	2820	2820	0
216	20240112	162400	7480890	2820	2820	2820	2820	0
217	20240112	162300	7480890	2820	2820	2820	2820	0
218	20240112	162200	7480890	2820	2820	2820	2820	0
219	20240112	162100	7480890	2820	2820	2820	2820	0
220	20240112	162000	7480890	2820	2820	2820	2820	0
221	20240112	161900	7480890	2820	2820	2820	2820	0
222	20240112	161800	7480890	2820	2820	2820	2820	0
223	20240112	161700	7480890	2820	2820	2820	2820	0
224	20240112	161600	7480890	2820	2820	2820	2820	0
225	20240112	161500	7480890	2820	2820	2820	2820	0
226	20240112	161400	7480890	2820	2820	2820	2820	0
227	20240112	161300	7480890	2820	2820	2820	2820	0
228	20240112	161200	7480890	2820	2820	2820	2820	0
229	20240112	161100	7480890	2820	2820	2820	2820	0
230	20240112	161000	7480890	2820	2820	2820	2820	0
231	20240112	160900	7480890	2820	2820	2820	2820	0
232	20240112	160800	7480890	2820	2820	2820	2820	0
233	20240112	160700	7480890	2820	2820	2820	2820	0
234	20240112	160600	7480890	2820	2820	2820	2820	0
235	20240112	160500	7480890	2820	2820	2820	2820	0
236	20240112	160400	7480890	2820	2820	2820	2820	0
237	20240112	160300	7480890	2820	2820	2820	2820	0
238	20240112	160200	7480890	2820	2820	2820	2820	0
239	20240112	160100	7480890	2820	2820	2820	2820	0
240	20240112	160000	7480890	2820	2820	2820	2820	0
241	20240112	155900	7480890	2820	2820	2820	2820	0
242	20240112	155800	7480890	2820	2820	2820	2820	5
243	20240112	155700	7480890	2820	2820	2820	2820	0
244	20240112	155600	7480890	2820	2820	2820	2820	0
245	20240112	155500	7480890	2820	2820	2820	2820	0
246	20240112	155400	7480890	2820	2820	2820	2820	0
247	20240112	155300	7480890	2820	2820	2820	2820	0
248	20240112	155200	7480890	2820	2820	2820	2820	0
249	20240112	155100	7480890	2820	2820	2820	2820	0
250	20240112	155000	7480890	2820	2820	2820	2820	0
251	20240112	154900	7480890	2820	2820	2820	2820	0
252	20240112	154800	7480890	2820	2820	2820	2820	0
253	20240112	154700	7480890	2820	2820	2820	2820	0
254	20240112	154600	7480890	2820	2820	2820	2820	0
255	20240112	154500	7480890	2820	2820	2820	2820	0
256	20240112	154400	7480890	2820	2820	2820	2820	0
257	20240112	154300	7480890	2820	2820	2820	2820	0
258	20240112	154200	7480890	2820	2820	2820	2820	0
259	20240112	154100	7480890	2820	2820	2820	2820	0
260	20240112	154000	7480890	2820	2820	2820	2820	0
261	20240112	153900	7480890	2820	2820	2820	2820	0
262	20240112	153800	7480890	2820	2820	2820	2820	0
263	20240112	153700	7480890	2820	2820	2820	2820	0
264	20240112	153600	7480890	2820	2820	2820	2820	0
265	20240112	153500	7480890	2820	2820	2820	2820	0
266	20240112	153400	7480890	2820	2820	2820	2820	0
267	20240112	153300	7480890	2820	2820	2820	2820	0
268	20240112	153200	7480890	2820	2820	2820	2820	0
269	20240112	153100	7480890	2820	2820	2820	2820	0
270	20240112	153000	7480890	2820	2820	2820	2820	5
271	20240112	152900	7466790	2855	2855	2855	2855	0
272	20240112	152800	7466790	2855	2855	2855	2855	0
273	20240112	152700	7466790	2855	2855	2855	2855	0
274	20240112	152600	7466790	2855	2855	2855	2855	0
275	20240112	152500	7466790	2855	2855	2855	2855	0
276	20240112	152400	7466790	2855	2855	2855	2855	0
277	20240112	152300	7466790	2855	2855	2855	2855	0
278	20240112	152200	7466790	2855	2855	2855	2855	0
279	20240112	152100	7466790	2855	2855	2855	2855	0
280	20240112	152000	7466790	2855	2855	2855	2855	0
281	20240112	151900	7466790	2855	2855	2855	2855	0
282	20240112	151800	7466790	2855	2855	2855	2855	0
283	20240112	151700	7466790	2855	2855	2855	2855	0
284	20240112	151600	7466790	2855	2855	2855	2855	0
285	20240112	151500	7466790	2855	2855	2855	2855	0
286	20240112	151400	7466790	2855	2855	2855	2855	0
287	20240112	151300	7466790	2855	2855	2855	2855	0
288	20240112	151200	7466790	2855	2855	2855	2855	0
289	20240112	151100	7466790	2855	2855	2855	2855	0
290	20240112	151000	7466790	2855	2855	2855	2855	0
291	20240112	150900	7466790	2855	2855	2855	2855	0
292	20240112	150800	7466790	2855	2855	2855	2855	0
293	20240112	150700	7466790	2855	2855	2855	2855	0
294	20240112	150600	7466790	2855	2855	2855	2855	0
295	20240112	150500	7466790	2855	2855	2855	2855	0
296	20240112	150400	7466790	2855	2855	2855	2855	0
297	20240112	150300	7466790	2855	2855	2855	2855	0
298	20240112	150200	7466790	2855	2855	2855	2855	0
299	20240112	150100	7466790	2855	2855	2855	2855	0
300	20240112	150000	7466790	2855	2855	2855	2855	0
301	20240112	145900	7466790	2855	2855	2855	2855	0
302	20240112	145800	7466790	2855	2785	2855	2750	901
303	20240112	145700	4982685	2855	2855	2855	2855	0
304	20240112	145600	4982685	2855	2855	2855	2855	0
305	20240112	145500	4982685	2855	2855	2855	2855	0
306	20240112	145400	4982685	2855	2855	2855	2855	0
307	20240112	145300	4982685	2855	2855	2855	2855	0
308	20240112	145200	4982685	2855	2855	2855	2855	0
309	20240112	145100	4982685	2855	2855	2855	2855	0
310	20240112	145000	4982685	2855	2855	2855	2855	0
311	20240112	144900	4982685	2855	2855	2855	2855	0
312	20240112	144800	4982685	2855	2855	2855	2855	0
313	20240112	144700	4982685	2855	2855	2855	2855	0
314	20240112	144600	4982685	2855	2855	2855	2855	0
315	20240112	144500	4982685	2855	2855	2855	2855	0
316	20240112	144400	4982685	2855	2855	2855	2855	0
317	20240112	144300	4982685	2855	2855	2855	2855	0
318	20240112	144200	4982685	2855	2855	2855	2855	0
319	20240112	144100	4982685	2855	2855	2855	2855	0
320	20240112	144000	4982685	2855	2855	2855	2855	0
321	20240112	143900	4982685	2855	2855	2855	2855	0
322	20240112	143800	4982685	2855	2855	2855	2855	0
323	20240112	143700	4982685	2855	2855	2855	2855	0
324	20240112	143600	4982685	2855	2855	2855	2855	0
325	20240112	143500	4982685	2855	2855	2855	2855	0
326	20240112	143400	4982685	2855	2855	2855	2855	0
327	20240112	143300	4982685	2855	2855	2855	2855	0
328	20240112	143200	4982685	2855	2855	2855	2855	0
329	20240112	143100	4982685	2855	2855	2855	2855	0
330	20240112	143000	4982685	2855	2855	2855	2855	0
331	20240112	142900	4982685	2855	2855	2855	2855	0
332	20240112	142800	4982685	2855	2855	2855	2855	0
333	20240112	142700	4982685	2855	2855	2855	2855	0
334	20240112	142600	4982685	2855	2855	2855	2855	0
335	20240112	142500	4982685	2855	2855	2855	2855	0
336	20240112	142400	4982685	2855	2855	2855	2855	0
337	20240112	142300	4982685	2855	2855	2855	2855	0
338	20240112	142200	4982685	2855	2855	2855	2855	0
339	20240112	142100	4982685	2855	2855	2855	2855	0
340	20240112	142000	4982685	2855	2855	2855	2855	0
341	20240112	141900	4982685	2855	2855	2855	2855	0
342	20240112	141800	4982685	2855	2855	2855	2855	0
343	20240112	141700	4982685	2855	2855	2855	2855	1
344	20240112	141600	4979830	2785	2785	2785	2785	0
345	20240112	141500	4979830	2785	2785	2785	2785	0
346	20240112	141400	4979830	2785	2785	2785	2785	0
347	20240112	141300	4979830	2785	2785	2785	2785	0
348	20240112	141200	4979830	2785	2785	2785	2785	0
349	20240112	141100	4979830	2785	2785	2785	2785	0
350	20240112	141000	4979830	2785	2785	2785	2785	0
351	20240112	140900	4979830	2785	2785	2785	2785	0
352	20240112	140800	4979830	2785	2785	2785	2785	0
353	20240112	140700	4979830	2785	2800	2800	2785	401
354	20240112	140600	3860045	2875	2875	2875	2875	0
355	20240112	140500	3860045	2875	2875	2875	2875	0
356	20240112	140400	3860045	2875	2875	2875	2875	0
357	20240112	140300	3860045	2875	2875	2875	2875	0
358	20240112	140200	3860045	2875	2875	2875	2875	0
359	20240112	140100	3860045	2875	2875	2875	2875	0
360	20240112	140000	3860045	2875	2875	2875	2875	0
361	20240112	135900	3860045	2875	2875	2875	2875	0
362	20240112	135800	3860045	2875	2875	2875	2875	0
363	20240112	135700	3860045	2875	2875	2875	2875	0
364	20240112	135600	3860045	2875	2875	2875	2875	0
365	20240112	135500	3860045	2875	2875	2875	2875	0
366	20240112	135400	3860045	2875	2875	2875	2875	0
367	20240112	135300	3860045	2875	2875	2875	2875	0
368	20240112	135200	3860045	2875	2875	2875	2875	0
369	20240112	135100	3860045	2875	2875	2875	2875	0
370	20240112	135000	3860045	2875	2875	2875	2875	0
371	20240112	134900	3860045	2875	2875	2875	2875	0
372	20240112	134800	3860045	2875	2875	2875	2875	0
373	20240112	134700	3860045	2875	2875	2875	2875	0
374	20240112	134600	3860045	2875	2875	2875	2875	0
375	20240112	134500	3860045	2875	2875	2875	2875	1
376	20240112	134400	3857170	2800	2800	2800	2800	0
377	20240112	134300	3857170	2800	2800	2800	2800	0
378	20240112	134200	3857170	2800	2800	2800	2800	0
379	20240112	134100	3857170	2800	2800	2800	2800	0
380	20240112	134000	3857170	2800	2800	2800	2800	0
381	20240112	133900	3857170	2800	2800	2800	2800	0
382	20240112	133800	3857170	2800	2800	2800	2800	0
383	20240112	133700	3857170	2800	2800	2800	2800	0
384	20240112	133600	3857170	2800	2800	2800	2800	0
385	20240112	133500	3857170	2800	2800	2800	2800	0
386	20240112	133400	3857170	2800	2800	2800	2800	0
387	20240112	133300	3857170	2800	2800	2800	2800	0
388	20240112	133200	3857170	2800	2800	2800	2800	0
389	20240112	133100	3857170	2800	2800	2800	2800	0
390	20240112	133000	3857170	2800	2800	2800	2800	0
391	20240112	132900	3857170	2800	2815	2815	2800	260
392	20240112	132800	3128435	2815	2815	2815	2815	0
393	20240112	132700	3128435	2815	2815	2815	2815	0
394	20240112	132600	3128435	2815	2815	2815	2815	0
395	20240112	132500	3128435	2815	2815	2815	2815	0
396	20240112	132400	3128435	2815	2815	2815	2815	0
397	20240112	132300	3128435	2815	2815	2815	2815	0
398	20240112	132200	3128435	2815	2815	2815	2815	0
399	20240112	132100	3128435	2815	2815	2815	2815	0
400	20240112	132000	3128435	2815	2815	2815	2815	0
401	20240112	131900	3128435	2815	2815	2815	2815	0
402	20240112	131800	3128435	2815	2815	2815	2815	0
403	20240112	131700	3128435	2815	2815	2815	2815	0
404	20240112	131600	3128435	2815	2815	2815	2815	0
405	20240112	131500	3128435	2815	2815	2815	2815	0
406	20240112	131400	3128435	2815	2815	2815	2815	0
407	20240112	131300	3128435	2815	2815	2815	2815	0
408	20240112	131200	3128435	2815	2815	2815	2815	0
409	20240112	131100	3128435	2815	2815	2815	2815	0
410	20240112	131000	3128435	2815	2815	2815	2815	0
411	20240112	130900	3128435	2815	2815	2815	2815	0
412	20240112	130800	3128435	2815	2815	2815	2815	0
413	20240112	130700	3128435	2815	2815	2815	2815	0
414	20240112	130600	3128435	2815	2815	2815	2815	0
415	20240112	130500	3128435	2815	2815	2815	2815	0
416	20240112	130400	3128435	2815	2815	2815	2815	0
417	20240112	130300	3128435	2815	2815	2815	2815	0
418	20240112	130200	3128435	2815	2815	2815	2815	0
419	20240112	130100	3128435	2815	2815	2815	2815	0
420	20240112	130000	3128435	2815	2815	2815	2815	0
421	20240112	125900	3128435	2815	2815	2815	2815	0
422	20240112	125800	3128435	2815	2815	2815	2815	0
423	20240112	125700	3128435	2815	2815	2815	2815	0
424	20240112	125600	3128435	2815	2850	2850	2815	1100
425	20240112	125500	25875	2850	2850	2850	2850	0
426	20240112	125400	25875	2850	2850	2850	2850	0
427	20240112	125300	25875	2850	2850	2850	2850	0
428	20240112	125200	25875	2850	2850	2850	2850	0
429	20240112	125100	25875	2850	2850	2850	2850	0
430	20240112	125000	25875	2850	2850	2850	2850	0
431	20240112	124900	25875	2850	2850	2850	2850	0
432	20240112	124800	25875	2850	2850	2850	2850	0
433	20240112	124700	25875	2850	2850	2850	2850	0
434	20240112	124600	25875	2850	2850	2850	2850	0
435	20240112	124500	25875	2850	2850	2850	2850	0
436	20240112	124400	25875	2850	2850	2850	2850	0
437	20240112	124300	25875	2850	2850	2850	2850	5
438	20240112	124200	11625	2995	2995	2995	2995	0
439	20240112	124100	11625	2995	2995	2995	2995	0
440	20240112	124000	11625	2995	2995	2995	2995	0
441	20240112	123900	11625	2995	2995	2995	2995	0
442	20240112	123800	11625	2995	2995	2995	2995	0
443	20240112	123700	11625	2995	2995	2995	2995	0
444	20240112	123600	11625	2995	2995	2995	2995	0
445	20240112	123500	11625	2995	2995	2995	2995	0
446	20240112	123400	11625	2995	2995	2995	2995	0
447	20240112	123300	11625	2995	2995	2995	2995	0
448	20240112	123200	11625	2995	2995	2995	2995	0
449	20240112	123100	11625	2995	2995	2995	2995	0
450	20240112	123000	11625	2995	2995	2995	2995	0
451	20240112	122900	11625	2995	2995	2995	2995	0
452	20240112	122800	11625	2995	2995	2995	2995	0
453	20240112	122700	11625	2995	2995	2995	2995	0
454	20240112	122600	11625	2995	2995	2995	2995	0
455	20240112	122500	11625	2995	2995	2995	2995	0
456	20240112	122400	11625	2995	2995	2995	2995	0
457	20240112	122300	11625	2995	2995	2995	2995	1
458	20240112	122200	8630	2820	2820	2820	2820	0
459	20240112	122100	8630	2820	2820	2820	2820	0
460	20240112	122000	8630	2820	2820	2820	2820	0
461	20240112	121900	8630	2820	2820	2820	2820	0
462	20240112	121800	8630	2820	2820	2820	2820	0
463	20240112	121700	8630	2820	2820	2820	2820	0
464	20240112	121600	8630	2820	2820	2820	2820	0
465	20240112	121500	8630	2820	2820	2820	2820	0
466	20240112	121400	8630	2820	2820	2820	2820	0
467	20240112	121300	8630	2820	2820	2820	2820	0
468	20240112	121200	8630	2820	2820	2820	2820	0
469	20240112	121100	8630	2820	2820	2820	2820	0
470	20240112	121000	8630	2820	2820	2820	2820	0
471	20240112	120900	8630	2820	2820	2820	2820	0
472	20240112	120800	8630	2820	2820	2820	2820	0
473	20240112	120700	8630	2820	2820	2820	2820	0
474	20240112	120600	8630	2820	2820	2820	2820	0
475	20240112	120500	8630	2820	2820	2820	2820	0
476	20240112	120400	8630	2820	2820	2820	2820	0
477	20240112	120300	8630	2820	2820	2820	2820	0
478	20240112	120200	8630	2820	2820	2820	2820	0
479	20240112	120100	8630	2820	2820	2820	2820	0
480	20240112	120000	8630	2820	2820	2820	2820	0
481	20240112	115900	8630	2820	2820	2820	2820	0
482	20240112	115800	8630	2820	2820	2820	2820	0
483	20240112	115700	8630	2820	2820	2820	2820	0
484	20240112	115600	8630	2820	2820	2820	2820	0
485	20240112	115500	8630	2820	2820	2820	2820	0
486	20240112	115400	8630	2820	2820	2820	2820	0
487	20240112	115300	8630	2820	2820	2820	2820	0
488	20240112	115200	8630	2820	2820	2820	2820	0
489	20240112	115100	8630	2820	2820	2820	2820	0
490	20240112	115000	8630	2820	2820	2820	2820	0
491	20240112	114900	8630	2820	2820	2820	2820	0
492	20240112	114800	8630	2820	2820	2820	2820	0
493	20240112	114700	8630	2820	2820	2820	2820	0
494	20240112	114600	8630	2820	2820	2820	2820	0
495	20240112	114500	8630	2820	2820	2820	2820	0
496	20240112	114400	8630	2820	2820	2820	2820	0
497	20240112	114300	8630	2820	2820	2820	2820	0
498	20240112	114200	8630	2820	2820	2820	2820	0
499	20240112	114100	8630	2820	2820	2820	2820	0
500	20240112	114000	8630	2820	2820	2820	2820	0
501	20240112	113900	8630	2820	2820	2820	2820	0
502	20240112	113800	8630	2820	2820	2820	2820	0
503	20240112	113700	8630	2820	2820	2820	2820	0
504	20240112	113600	8630	2820	2820	2820	2820	0
505	20240112	113500	8630	2820	2820	2820	2820	0
506	20240112	113400	8630	2820	2820	2820	2820	0
507	20240112	113300	8630	2820	2820	2820	2820	0
508	20240112	113200	8630	2820	2820	2820	2820	0
509	20240112	113100	8630	2820	2820	2820	2820	0
510	20240112	113000	8630	2820	2820	2820	2820	0
511	20240112	112900	8630	2820	2820	2820	2820	0
512	20240112	112800	8630	2820	2820	2820	2820	0
513	20240112	112700	8630	2820	2820	2820	2820	0
514	20240112	112600	8630	2820	2820	2820	2820	0
515	20240112	112500	8630	2820	2820	2820	2820	0
516	20240112	112400	8630	2820	2820	2820	2820	0
517	20240112	112300	8630	2820	2820	2820	2820	0
518	20240112	112200	8630	2820	2820	2820	2820	0
519	20240112	112100	8630	2820	2820	2820	2820	0
520	20240112	112000	8630	2820	2820	2820	2820	0
521	20240112	111900	8630	2820	2820	2820	2820	0
522	20240112	111800	8630	2820	2820	2820	2820	0
523	20240112	111700	8630	2820	2820	2820	2820	0
524	20240112	111600	8630	2820	2820	2820	2820	0
525	20240112	111500	8630	2820	2820	2820	2820	0
526	20240112	111400	8630	2820	2820	2820	2820	0
527	20240112	111300	8630	2820	2820	2820	2820	0
528	20240112	111200	8630	2820	2820	2820	2820	0
529	20240112	111100	8630	2820	2820	2820	2820	0
530	20240112	111000	8630	2820	2820	2820	2820	0
531	20240112	110900	8630	2820	2820	2820	2820	0
532	20240112	110800	8630	2820	2820	2820	2820	0
533	20240112	110700	8630	2820	2820	2820	2820	0
534	20240112	110600	8630	2820	2820	2820	2820	0
535	20240112	110500	8630	2820	2820	2820	2820	0
536	20240112	110400	8630	2820	2820	2820	2820	0
537	20240112	110300	8630	2820	2820	2820	2820	1
538	20240112	110200	5810	2995	2995	2995	2995	0
539	20240112	110100	5810	2995	2995	2995	2995	0
540	20240112	110000	5810	2995	2995	2995	2995	0
541	20240112	105900	5810	2995	2995	2995	2995	0
542	20240112	105800	5810	2995	2995	2995	2995	0
543	20240112	105700	5810	2995	2995	2995	2995	0
544	20240112	105600	5810	2995	2995	2995	2995	0
545	20240112	105500	5810	2995	2995	2995	2995	0
546	20240112	105400	5810	2995	2995	2995	2995	0
547	20240112	105300	5810	2995	2995	2995	2995	0
548	20240112	105200	5810	2995	2995	2995	2995	0
549	20240112	105100	5810	2995	2995	2995	2995	0
550	20240112	105000	5810	2995	2995	2995	2995	0
551	20240112	104900	5810	2995	2995	2995	2995	0
552	20240112	104800	5810	2995	2995	2995	2995	0
553	20240112	104700	5810	2995	2995	2995	2995	0
554	20240112	104600	5810	2995	2995	2995	2995	0
555	20240112	104500	5810	2995	2995	2995	2995	0
556	20240112	104400	5810	2995	2995	2995	2995	0
557	20240112	104300	5810	2995	2995	2995	2995	0
558	20240112	104200	5810	2995	2995	2995	2995	0
559	20240112	104100	5810	2995	2995	2995	2995	0
560	20240112	104000	5810	2995	2995	2995	2995	0
561	20240112	103900	5810	2995	2995	2995	2995	0
562	20240112	103800	5810	2995	2995	2995	2995	0
563	20240112	103700	5810	2995	2995	2995	2995	0
564	20240112	103600	5810	2995	2995	2995	2995	0
565	20240112	103500	5810	2995	2995	2995	2995	0
566	20240112	103400	5810	2995	2995	2995	2995	0
567	20240112	103300	5810	2995	2995	2995	2995	0
568	20240112	103200	5810	2995	2995	2995	2995	0
569	20240112	103100	5810	2995	2995	2995	2995	0
570	20240112	103000	5810	2995	2995	2995	2995	0
571	20240112	102900	5810	2995	2995	2995	2995	0
572	20240112	102800	5810	2995	2995	2995	2995	0
573	20240112	102700	5810	2995	2995	2995	2995	0
574	20240112	102600	5810	2995	2995	2995	2995	0
575	20240112	102500	5810	2995	2995	2995	2995	0
576	20240112	102400	5810	2995	2995	2995	2995	0
577	20240112	102300	5810	2995	2995	2995	2995	1
578	20240112	102200	2815	2815	2815	2815	2815	0
579	20240112	102100	2815	2815	2815	2815	2815	0
580	20240112	102000	2815	2815	2815	2815	2815	0
581	20240112	101900	2815	2815	2815	2815	2815	0
582	20240112	101800	2815	2815	2815	2815	2815	0
583	20240112	101700	2815	2815	2815	2815	2815	0
584	20240112	101600	2815	2815	2815	2815	2815	0
585	20240112	101500	2815	2815	2815	2815	2815	0
586	20240112	101400	2815	2815	2815	2815	2815	0
587	20240112	101300	2815	2815	2815	2815	2815	0
588	20240112	101200	2815	2815	2815	2815	2815	0
589	20240112	101100	2815	2815	2815	2815	2815	0
590	20240112	101000	2815	2815	2815	2815	2815	0
591	20240112	100900	2815	2815	2815	2815	2815	0
592	20240112	100800	2815	2815	2815	2815	2815	0
593	20240112	100700	2815	2815	2815	2815	2815	0
594	20240112	100600	2815	2815	2815	2815	2815	0
595	20240112	100500	2815	2815	2815	2815	2815	0
596	20240112	100400	2815	2815	2815	2815	2815	0
597	20240112	100300	2815	2815	2815	2815	2815	0
598	20240112	100200	2815	2815	2815	2815	2815	0
599	20240112	100100	2815	2815	2815	2815	2815	0
600	20240112	100000	2815	2815	2815	2815	2815	0
601	20240112	095900	2815	2815	2815	2815	2815	0
602	20240112	095800	2815	2815	2815	2815	2815	1
603	20240112	095700	0	2995	2995	2995	2995	0
604	20240112	095600	0	2995	2995	2995	2995	0
605	20240112	095500	0	2995	2995	2995	2995	0
606	20240112	095400	0	2995	2995	2995	2995	0
607	20240112	095300	0	2995	2995	2995	2995	0
608	20240112	095200	0	2995	2995	2995	2995	0
609	20240112	095100	0	2995	2995	2995	2995	0
610	20240112	095000	0	2995	2995	2995	2995	0
611	20240112	094900	0	2995	2995	2995	2995	0
612	20240112	094800	0	2995	2995	2995	2995	0
613	20240112	094700	0	2995	2995	2995	2995	0
614	20240112	094600	0	2995	2995	2995	2995	0
615	20240112	094500	0	2995	2995	2995	2995	0
616	20240112	094400	0	2995	2995	2995	2995	0
617	20240112	094300	0	2995	2995	2995	2995	0
618	20240112	094200	0	2995	2995	2995	2995	0
619	20240112	094100	0	2995	2995	2995	2995	0
620	20240112	094000	0	2995	2995	2995	2995	0
621	20240112	093900	0	2995	2995	2995	2995	0
622	20240112	093800	0	2995	2995	2995	2995	0
623	20240112	093700	0	2995	2995	2995	2995	0
624	20240112	093600	0	2995	2995	2995	2995	0
625	20240112	093500	0	2995	2995	2995	2995	0
626	20240112	093400	0	2995	2995	2995	2995	0
627	20240112	093300	0	2995	2995	2995	2995	0
628	20240112	093200	0	2995	2995	2995	2995	0
629	20240112	093100	0	2995	2995	2995	2995	0
630	20240112	093000	0	2995	2995	2995	2995	0
631	20240112	092900	0	2995	2995	2995	2995	0
632	20240112	092800	0	2995	2995	2995	2995	0
633	20240112	092700	0	2995	2995	2995	2995	0
634	20240112	092600	0	2995	2995	2995	2995	0
635	20240112	092500	0	2995	2995	2995	2995	0
636	20240112	092400	0	2995	2995	2995	2995	0
637	20240112	092300	0	2995	2995	2995	2995	0
638	20240112	092200	0	2995	2995	2995	2995	0
639	20240112	092100	0	2995	2995	2995	2995	0
640	20240112	092000	0	2995	2995	2995	2995	0
641	20240112	091900	0	2995	2995	2995	2995	0
642	20240112	091800	0	2995	2995	2995	2995	0
643	20240112	091700	0	2995	2995	2995	2995	0
644	20240112	091600	0	2995	2995	2995	2995	0
645	20240112	091500	0	2995	2995	2995	2995	0
646	20240112	091400	0	2995	2995	2995	2995	0
647	20240112	091300	0	2995	2995	2995	2995	0
648	20240112	091200	0	2995	2995	2995	2995	0
649	20240112	091100	0	2995	2995	2995	2995	0
650	20240112	091000	0	2995	2995	2995	2995	0
651	20240112	090900	0	2995	2995	2995	2995	0
652	20240112	090800	0	2995	2995	2995	2995	0
653	20240112	090700	0	2995	2995	2995	2995	0
654	20240112	090600	0	2995	2995	2995	2995	0
655	20240112	090500	0	2995	2995	2995	2995	0
656	20240112	090400	0	2995	2995	2995	2995	0
657	20240112	090300	0	2995	2995	2995	2995	0
658	20240112	090200	0	2995	2995	2995	2995	0
659	20240112	090100	0	2995	2995	2995	2995	0
660	20240112	090000	0	2995	2995	2995	2995	0