KissMeData/122830/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	201800	109702080	1763	1763	1763	1763	535
3	20240110	201700	109702080	1763	1763	1763	1763	0
4	20240110	201600	109702080	1763	1763	1763	1763	0
5	20240110	201500	109702080	1763	1763	1763	1763	0
6	20240110	201400	109702080	1763	1763	1763	1763	0
7	20240110	201300	109702080	1763	1763	1763	1763	0
8	20240110	201200	109702080	1763	1763	1763	1763	0
9	20240110	201100	109702080	1763	1763	1763	1763	0
10	20240110	201000	109702080	1763	1763	1763	1763	0
11	20240110	200900	109702080	1763	1763	1763	1763	0
12	20240110	200800	109702080	1763	1763	1763	1763	0
13	20240110	200700	109702080	1763	1763	1763	1763	0
14	20240110	200600	109702080	1763	1763	1763	1763	0
15	20240110	200500	109702080	1763	1763	1763	1763	0
16	20240110	200400	109702080	1763	1763	1763	1763	0
17	20240110	200300	109702080	1763	1763	1763	1763	0
18	20240110	200200	109702080	1763	1763	1763	1763	0
19	20240110	200100	109702080	1763	1763	1763	1763	0
20	20240110	200000	109702080	1763	1763	1763	1763	0
21	20240110	195900	109702080	1763	1763	1763	1763	0
22	20240110	195800	109702080	1763	1763	1763	1763	0
23	20240110	195700	109702080	1763	1763	1763	1763	0
24	20240110	195600	109702080	1763	1763	1763	1763	0
25	20240110	195500	109702080	1763	1763	1763	1763	0
26	20240110	195400	109702080	1763	1763	1763	1763	0
27	20240110	195300	109702080	1763	1763	1763	1763	0
28	20240110	195200	109702080	1763	1763	1763	1763	0
29	20240110	195100	109702080	1763	1763	1763	1763	0
30	20240110	195000	109702080	1763	1763	1763	1763	0
31	20240110	194900	109702080	1763	1763	1763	1763	0
32	20240110	194800	109702080	1763	1763	1763	1763	535
33	20240110	194700	109702080	1763	1763	1763	1763	0
34	20240110	194600	109702080	1763	1763	1763	1763	0
35	20240110	194500	109702080	1763	1763	1763	1763	0
36	20240110	194400	109702080	1763	1763	1763	1763	0
37	20240110	194300	109702080	1763	1763	1763	1763	0
38	20240110	194200	109702080	1763	1763	1763	1763	0
39	20240110	194100	109702080	1763	1763	1763	1763	0
40	20240110	194000	109702080	1763	1763	1763	1763	0
41	20240110	193900	109702080	1763	1763	1763	1763	0
42	20240110	193800	109702080	1763	1763	1763	1763	0
43	20240110	193700	109702080	1763	1763	1763	1763	0
44	20240110	193600	109702080	1763	1763	1763	1763	0
45	20240110	193500	109702080	1763	1763	1763	1763	0
46	20240110	193400	109702080	1763	1763	1763	1763	0
47	20240110	193300	109702080	1763	1763	1763	1763	0
48	20240110	193200	109702080	1763	1763	1763	1763	0
49	20240110	193100	109702080	1763	1763	1763	1763	0
50	20240110	193000	109702080	1763	1763	1763	1763	0
51	20240110	192900	109702080	1763	1763	1763	1763	0
52	20240110	192800	109702080	1763	1763	1763	1763	0
53	20240110	192700	109702080	1763	1763	1763	1763	0
54	20240110	192600	109702080	1763	1763	1763	1763	0
55	20240110	192500	109702080	1763	1763	1763	1763	0
56	20240110	192400	109702080	1763	1763	1763	1763	0
57	20240110	192300	109702080	1763	1763	1763	1763	0
58	20240110	192200	109702080	1763	1763	1763	1763	0
59	20240110	192100	109702080	1763	1763	1763	1763	0
60	20240110	192000	109702080	1763	1763	1763	1763	0
61	20240110	191900	109702080	1763	1763	1763	1763	0
62	20240110	191800	109702080	1763	1763	1763	1763	535
63	20240110	191700	109702080	1763	1763	1763	1763	0
64	20240110	191600	109702080	1763	1763	1763	1763	0
65	20240110	191500	109702080	1763	1763	1763	1763	0
66	20240110	191400	109702080	1763	1763	1763	1763	0
67	20240110	191300	109702080	1763	1763	1763	1763	0
68	20240110	191200	109702080	1763	1763	1763	1763	0
69	20240110	191100	109702080	1763	1763	1763	1763	0
70	20240110	191000	109702080	1763	1763	1763	1763	0
71	20240110	190900	109702080	1763	1763	1763	1763	0
72	20240110	190800	109702080	1763	1763	1763	1763	0
73	20240110	190700	109702080	1763	1763	1763	1763	0
74	20240110	190600	109702080	1763	1763	1763	1763	0
75	20240110	190500	109702080	1763	1763	1763	1763	0
76	20240110	190400	109702080	1763	1763	1763	1763	0
77	20240110	190300	109702080	1763	1763	1763	1763	0
78	20240110	190200	109702080	1763	1763	1763	1763	0
79	20240110	190100	109702080	1763	1763	1763	1763	0
80	20240110	190000	109702080	1763	1763	1763	1763	0
81	20240110	185900	109702080	1763	1763	1763	1763	0
82	20240110	185800	109702080	1763	1763	1763	1763	0
83	20240110	185700	109702080	1763	1763	1763	1763	0
84	20240110	185600	109702080	1763	1763	1763	1763	0
85	20240110	185500	109702080	1763	1763	1763	1763	0
86	20240110	185400	109702080	1763	1763	1763	1763	0
87	20240110	185300	109702080	1763	1763	1763	1763	0
88	20240110	185200	109702080	1763	1763	1763	1763	0
89	20240110	185100	109702080	1763	1763	1763	1763	0
90	20240110	185000	109702080	1763	1763	1763	1763	0
91	20240110	184900	109702080	1763	1763	1763	1763	0
92	20240110	184800	109702080	1763	1763	1763	1763	535
93	20240110	184700	109702080	1763	1763	1763	1763	0
94	20240110	184600	109702080	1763	1763	1763	1763	0
95	20240110	184500	109702080	1763	1763	1763	1763	0
96	20240110	184400	109702080	1763	1763	1763	1763	0
97	20240110	184300	109702080	1763	1763	1763	1763	0
98	20240110	184200	109702080	1763	1763	1763	1763	0
99	20240110	184100	109702080	1763	1763	1763	1763	0
100	20240110	184000	109702080	1763	1763	1763	1763	0
101	20240110	183900	109702080	1763	1763	1763	1763	0
102	20240110	183800	109702080	1763	1763	1763	1763	0
103	20240110	183700	109702080	1763	1763	1763	1763	0
104	20240110	183600	109702080	1763	1763	1763	1763	0
105	20240110	183500	109702080	1763	1763	1763	1763	0
106	20240110	183400	109702080	1763	1763	1763	1763	0
107	20240110	183300	109702080	1763	1763	1763	1763	0
108	20240110	183200	109702080	1763	1763	1763	1763	0
109	20240110	183100	109702080	1763	1763	1763	1763	0
110	20240110	183000	109702080	1763	1763	1763	1763	0
111	20240110	182900	109702080	1763	1763	1763	1763	0
112	20240110	182800	109702080	1763	1763	1763	1763	0
113	20240110	182700	109702080	1763	1763	1763	1763	0
114	20240110	182600	109702080	1763	1763	1763	1763	0
115	20240110	182500	109702080	1763	1763	1763	1763	0
116	20240110	182400	109702080	1763	1763	1763	1763	0
117	20240110	182300	109702080	1763	1763	1763	1763	0
118	20240110	182200	109702080	1763	1763	1763	1763	0
119	20240110	182100	109702080	1763	1763	1763	1763	0
120	20240110	182000	109702080	1763	1763	1763	1763	0
121	20240110	181900	109702080	1763	1763	1763	1763	0
122	20240110	181800	109702080	1763	1763	1763	1763	535
123	20240110	181700	109702080	1763	1763	1763	1763	0
124	20240110	181600	109702080	1763	1763	1763	1763	0
125	20240110	181500	109702080	1763	1763	1763	1763	0
126	20240110	181400	109702080	1763	1763	1763	1763	0
127	20240110	181300	109702080	1763	1763	1763	1763	0
128	20240110	181200	109702080	1763	1763	1763	1763	0
129	20240110	181100	109702080	1763	1763	1763	1763	0
130	20240110	181000	109702080	1763	1763	1763	1763	0
131	20240110	180900	109702080	1763	1763	1763	1763	0
132	20240110	180800	109702080	1763	1763	1763	1763	0
133	20240110	180700	109702080	1763	1763	1763	1763	0
134	20240110	180600	109702080	1763	1763	1763	1763	0
135	20240110	180500	109702080	1763	1763	1763	1763	0
136	20240110	180400	109702080	1763	1763	1763	1763	0
137	20240110	180300	109702080	1763	1763	1763	1763	0
138	20240110	180200	109702080	1763	1763	1763	1763	0
139	20240110	180100	109702080	1763	1763	1763	1763	0
140	20240110	180000	109702080	1763	1763	1763	1763	0
141	20240110	175900	109702080	1763	1763	1763	1763	0
142	20240110	175800	109702080	1763	1763	1763	1763	0
143	20240110	175700	109702080	1763	1763	1763	1763	0
144	20240110	175600	109702080	1763	1763	1763	1763	0
145	20240110	175500	109702080	1763	1763	1763	1763	0
146	20240110	175400	109702080	1763	1763	1763	1763	0
147	20240110	175300	109702080	1763	1763	1763	1763	0
148	20240110	175200	109702080	1763	1763	1763	1763	0
149	20240110	175100	109702080	1763	1763	1763	1763	0
150	20240110	175000	109702080	1763	1763	1763	1763	0
151	20240110	174900	109702080	1763	1763	1763	1763	0
152	20240110	174800	109702080	1763	1763	1763	1763	535
153	20240110	174700	109702080	1763	1763	1763	1763	0
154	20240110	174600	109702080	1763	1763	1763	1763	0
155	20240110	174500	109702080	1763	1763	1763	1763	0
156	20240110	174400	109702080	1763	1763	1763	1763	0
157	20240110	174300	109702080	1763	1763	1763	1763	0
158	20240110	174200	109702080	1763	1763	1763	1763	0
159	20240110	174100	109702080	1763	1763	1763	1763	0
160	20240110	174000	109702080	1763	1763	1763	1763	0
161	20240110	173900	109702080	1763	1763	1763	1763	0
162	20240110	173800	109702080	1763	1763	1763	1763	0
163	20240110	173700	109702080	1763	1763	1763	1763	0
164	20240110	173600	109702080	1763	1763	1763	1763	0
165	20240110	173500	109702080	1763	1763	1763	1763	0
166	20240110	173400	109702080	1763	1763	1763	1763	0
167	20240110	173300	109702080	1763	1763	1763	1763	0
168	20240110	173200	109702080	1763	1763	1763	1763	0
169	20240110	173100	109702080	1763	1763	1763	1763	0
170	20240110	173000	109702080	1763	1763	1763	1763	0
171	20240110	172900	109702080	1763	1763	1763	1763	0
172	20240110	172800	109702080	1763	1763	1763	1763	0
173	20240110	172700	109702080	1763	1763	1763	1763	0
174	20240110	172600	109702080	1763	1763	1763	1763	0
175	20240110	172500	109702080	1763	1763	1763	1763	0
176	20240110	172400	109702080	1763	1763	1763	1763	0
177	20240110	172300	109702080	1763	1763	1763	1763	0
178	20240110	172200	109702080	1763	1763	1763	1763	0
179	20240110	172100	109702080	1763	1763	1763	1763	0
180	20240110	172000	109702080	1763	1763	1763	1763	0
181	20240110	171900	109702080	1763	1763	1763	1763	0
182	20240110	171800	109702080	1763	1763	1763	1763	535
183	20240110	171700	109702080	1763	1763	1763	1763	0
184	20240110	171600	109702080	1763	1763	1763	1763	0
185	20240110	171500	109702080	1763	1763	1763	1763	0
186	20240110	171400	109702080	1763	1763	1763	1763	0
187	20240110	171300	109702080	1763	1763	1763	1763	0
188	20240110	171200	109702080	1763	1763	1763	1763	0
189	20240110	171100	109702080	1763	1763	1763	1763	0
190	20240110	171000	109702080	1763	1763	1763	1763	0
191	20240110	170900	109702080	1763	1763	1763	1763	0
192	20240110	170800	109702080	1763	1763	1763	1763	0
193	20240110	170700	109702080	1763	1763	1763	1763	0
194	20240110	170600	109702080	1763	1763	1763	1763	0
195	20240110	170500	109702080	1763	1763	1763	1763	0
196	20240110	170400	109702080	1763	1763	1763	1763	0
197	20240110	170300	109702080	1763	1763	1763	1763	0
198	20240110	170200	109702080	1763	1763	1763	1763	0
199	20240110	170100	109702080	1763	1763	1763	1763	0
200	20240110	170000	109702080	1763	1763	1763	1763	0
201	20240110	165900	109702080	1763	1763	1763	1763	0
202	20240110	165800	109702080	1763	1763	1763	1763	0
203	20240110	165700	109702080	1763	1763	1763	1763	0
204	20240110	165600	109702080	1763	1763	1763	1763	0
205	20240110	165500	109702080	1763	1763	1763	1763	0
206	20240110	165400	109702080	1763	1763	1763	1763	0
207	20240110	165300	109702080	1763	1763	1763	1763	0
208	20240110	165200	109702080	1763	1763	1763	1763	0
209	20240110	165100	109702080	1763	1763	1763	1763	0
210	20240110	165000	109702080	1763	1763	1763	1763	0
211	20240110	164900	109702080	1763	1763	1763	1763	0
212	20240110	164800	109702080	1763	1763	1763	1763	535
213	20240110	164700	109702080	1763	1763	1763	1763	0
214	20240110	164600	109702080	1763	1763	1763	1763	0
215	20240110	164500	109702080	1763	1763	1763	1763	0
216	20240110	164400	109702080	1763	1763	1763	1763	0
217	20240110	164300	109702080	1763	1763	1763	1763	0
218	20240110	164200	109702080	1763	1763	1763	1763	0
219	20240110	164100	109702080	1763	1763	1763	1763	0
220	20240110	164000	109702080	1763	1763	1763	1763	0
221	20240110	163900	109702080	1763	1763	1763	1763	0
222	20240110	163800	109702080	1763	1763	1763	1763	0
223	20240110	163700	109702080	1763	1763	1763	1763	0
224	20240110	163600	109702080	1763	1763	1763	1763	0
225	20240110	163500	109702080	1763	1763	1763	1763	0
226	20240110	163400	109702080	1763	1763	1763	1763	0
227	20240110	163300	109702080	1763	1763	1763	1763	0
228	20240110	163200	109702080	1763	1763	1763	1763	0
229	20240110	163100	109702080	1763	1763	1763	1763	0
230	20240110	163000	109702080	1763	1763	1763	1763	0
231	20240110	162900	109702080	1763	1763	1763	1763	0
232	20240110	162800	109702080	1763	1763	1763	1763	0
233	20240110	162700	109702080	1763	1763	1763	1763	0
234	20240110	162600	109702080	1763	1763	1763	1763	0
235	20240110	162500	109702080	1763	1763	1763	1763	0
236	20240110	162400	109702080	1763	1763	1763	1763	0
237	20240110	162300	109702080	1763	1763	1763	1763	0
238	20240110	162200	109702080	1763	1763	1763	1763	0
239	20240110	162100	109702080	1763	1763	1763	1763	0
240	20240110	162000	109702080	1763	1763	1763	1763	0
241	20240110	161900	109702080	1763	1763	1763	1763	0
242	20240110	161800	109702080	1763	1763	1763	1763	535
243	20240110	161700	109702080	1763	1763	1763	1763	0
244	20240110	161600	109702080	1763	1763	1763	1763	0
245	20240110	161500	109702080	1763	1763	1763	1763	0
246	20240110	161400	109702080	1763	1763	1763	1763	0
247	20240110	161300	109702080	1763	1763	1763	1763	0
248	20240110	161200	109702080	1763	1763	1763	1763	0
249	20240110	161100	109702080	1763	1763	1763	1763	0
250	20240110	161000	109702080	1763	1763	1763	1763	0
251	20240110	160900	109702080	1763	1763	1763	1763	0
252	20240110	160800	109702080	1763	1763	1763	1763	0
253	20240110	160700	109702080	1763	1763	1763	1763	0
254	20240110	160600	109702080	1763	1763	1763	1763	0
255	20240110	160500	109702080	1763	1763	1763	1763	0
256	20240110	160400	109702080	1763	1763	1763	1763	0
257	20240110	160300	109702080	1763	1763	1763	1763	0
258	20240110	160200	109702080	1763	1763	1763	1763	0
259	20240110	160100	109702080	1763	1763	1763	1763	0
260	20240110	160000	109702080	1763	1763	1763	1763	0
261	20240110	155900	109702080	1763	1763	1763	1763	0
262	20240110	155800	109702080	1763	1763	1763	1763	0
263	20240110	155700	109702080	1763	1763	1763	1763	0
264	20240110	155600	109702080	1763	1763	1763	1763	0
265	20240110	155500	109702080	1763	1763	1763	1763	0
266	20240110	155400	109702080	1763	1763	1763	1763	0
267	20240110	155300	109702080	1763	1763	1763	1763	0
268	20240110	155200	109702080	1763	1763	1763	1763	0
269	20240110	155100	109702080	1763	1763	1763	1763	0
270	20240110	155000	109702080	1763	1763	1763	1763	0
271	20240110	154900	109702080	1763	1763	1763	1763	0
272	20240110	154800	109702080	1763	1763	1763	1763	535
273	20240110	154700	109702080	1763	1763	1763	1763	0
274	20240110	154600	109702080	1763	1763	1763	1763	0
275	20240110	154500	109702080	1763	1763	1763	1763	0
276	20240110	154400	109702080	1763	1763	1763	1763	0
277	20240110	154300	109702080	1763	1763	1763	1763	0
278	20240110	154200	109702080	1763	1763	1763	1763	0
279	20240110	154100	109702080	1763	1763	1763	1763	0
280	20240110	154000	109702080	1763	1763	1763	1763	0
281	20240110	153900	109702080	1763	1763	1763	1763	0
282	20240110	153800	109702080	1763	1763	1763	1763	0
283	20240110	153700	109702080	1763	1763	1763	1763	0
284	20240110	153600	109702080	1763	1763	1763	1763	0
285	20240110	153500	109702080	1763	1763	1763	1763	0
286	20240110	153400	109702080	1763	1763	1763	1763	0
287	20240110	153300	109702080	1763	1763	1763	1763	0
288	20240110	153200	109702080	1763	1763	1763	1763	0
289	20240110	153100	109702080	1763	1763	1763	1763	0
290	20240110	153000	109702080	1763	1763	1763	1763	535
291	20240110	152900	108758875	1799	1799	1799	1799	0
292	20240110	152800	108758875	1799	1799	1799	1799	0
293	20240110	152700	108758875	1799	1799	1799	1799	0
294	20240110	152600	108758875	1799	1799	1799	1799	0
295	20240110	152500	108758875	1799	1799	1799	1799	0
296	20240110	152400	108758875	1799	1799	1799	1799	0
297	20240110	152300	108758875	1799	1799	1799	1799	0
298	20240110	152200	108758875	1799	1799	1799	1799	0
299	20240110	152100	108758875	1799	1799	1799	1799	0
300	20240110	152000	108758875	1799	1799	1799	1799	0
301	20240110	151900	108758875	1799	1799	1799	1799	0
302	20240110	151800	108758875	1799	1799	1799	1799	0
303	20240110	151700	108758875	1799	1799	1799	1799	801
304	20240110	151600	107317876	1799	1799	1799	1799	600
305	20240110	151500	106238476	1799	1799	1799	1799	0
306	20240110	151400	106238476	1799	1799	1799	1799	0
307	20240110	151300	106238476	1799	1799	1799	1799	0
308	20240110	151200	106238476	1799	1799	1799	1799	0
309	20240110	151100	106238476	1799	1763	1799	1763	11
310	20240110	151000	106218872	1800	1800	1800	1800	0
311	20240110	150900	106218872	1800	1800	1800	1800	0
312	20240110	150800	106218872	1800	1800	1800	1800	0
313	20240110	150700	106218872	1800	1800	1800	1800	0
314	20240110	150600	106218872	1800	1800	1800	1800	0
315	20240110	150500	106218872	1800	1800	1800	1800	0
316	20240110	150400	106218872	1800	1800	1800	1800	0
317	20240110	150300	106218872	1800	1800	1800	1800	0
318	20240110	150200	106218872	1800	1800	1800	1800	0
319	20240110	150100	106218872	1800	1800	1800	1800	0
320	20240110	150000	106218872	1800	1800	1800	1800	0
321	20240110	145900	106218872	1800	1800	1800	1800	0
322	20240110	145800	106218872	1800	1800	1800	1800	0
323	20240110	145700	106218872	1800	1800	1800	1800	0
324	20240110	145600	106218872	1800	1799	1800	1799	138
325	20240110	145500	105970597	1800	1800	1800	1800	0
326	20240110	145400	105970597	1800	1800	1800	1800	0
327	20240110	145300	105970597	1800	1800	1800	1800	0
328	20240110	145200	105970597	1800	1800	1800	1800	0
329	20240110	145100	105970597	1800	1800	1800	1800	0
330	20240110	145000	105970597	1800	1800	1800	1800	0
331	20240110	144900	105970597	1800	1800	1800	1800	0
332	20240110	144800	105970597	1800	1800	1800	1800	0
333	20240110	144700	105970597	1800	1800	1800	1800	0
334	20240110	144600	105970597	1800	1800	1800	1800	0
335	20240110	144500	105970597	1800	1800	1800	1800	0
336	20240110	144400	105970597	1800	1800	1800	1800	0
337	20240110	144300	105970597	1800	1794	1800	1794	430
338	20240110	144200	105196717	1800	1800	1800	1800	0
339	20240110	144100	105196717	1800	1800	1800	1800	1
340	20240110	144000	105194917	1799	1799	1799	1799	2090
341	20240110	143900	101435007	1799	1799	1799	1799	0
342	20240110	143800	101435007	1799	1799	1799	1799	0
343	20240110	143700	101435007	1799	1799	1799	1799	0
344	20240110	143600	101435007	1799	1799	1799	1799	0
345	20240110	143500	101435007	1799	1799	1799	1799	0
346	20240110	143400	101435007	1799	1799	1799	1799	0
347	20240110	143300	101435007	1799	1799	1799	1799	0
348	20240110	143200	101435007	1799	1799	1799	1799	0
349	20240110	143100	101435007	1799	1799	1799	1799	0
350	20240110	143000	101435007	1799	1799	1799	1799	0
351	20240110	142900	101435007	1799	1799	1799	1799	0
352	20240110	142800	101435007	1799	1799	1799	1799	0
353	20240110	142700	101435007	1799	1799	1799	1799	0
354	20240110	142600	101435007	1799	1799	1799	1799	261
355	20240110	142500	100965468	1799	1799	1799	1799	0
356	20240110	142400	100965468	1799	1799	1799	1799	0
357	20240110	142300	100965468	1799	1799	1799	1799	0
358	20240110	142200	100965468	1799	1799	1799	1799	0
359	20240110	142100	100965468	1799	1799	1799	1799	0
360	20240110	142000	100965468	1799	1799	1799	1799	0
361	20240110	141900	100965468	1799	1799	1799	1799	0
362	20240110	141800	100965468	1799	1799	1799	1799	0
363	20240110	141700	100965468	1799	1799	1799	1799	0
364	20240110	141600	100965468	1799	1799	1799	1799	0
365	20240110	141500	100965468	1799	1799	1799	1799	0
366	20240110	141400	100965468	1799	1799	1799	1799	0
367	20240110	141300	100965468	1799	1799	1799	1799	0
368	20240110	141200	100965468	1799	1799	1799	1799	0
369	20240110	141100	100965468	1799	1799	1799	1799	0
370	20240110	141000	100965468	1799	1799	1799	1799	0
371	20240110	140900	100965468	1799	1799	1799	1799	0
372	20240110	140800	100965468	1799	1799	1799	1799	0
373	20240110	140700	100965468	1799	1799	1799	1799	0
374	20240110	140600	100965468	1799	1799	1799	1799	0
375	20240110	140500	100965468	1799	1799	1799	1799	0
376	20240110	140400	100965468	1799	1799	1799	1799	0
377	20240110	140300	100965468	1799	1799	1799	1799	0
378	20240110	140200	100965468	1799	1799	1799	1799	0
379	20240110	140100	100965468	1799	1799	1799	1799	0
380	20240110	140000	100965468	1799	1799	1799	1799	0
381	20240110	135900	100965468	1799	1799	1799	1799	0
382	20240110	135800	100965468	1799	1799	1799	1799	568
383	20240110	135700	99943636	1799	1799	1799	1799	0
384	20240110	135600	99943636	1799	1799	1799	1799	0
385	20240110	135500	99943636	1799	1799	1799	1799	0
386	20240110	135400	99943636	1799	1799	1799	1799	0
387	20240110	135300	99943636	1799	1799	1799	1799	0
388	20240110	135200	99943636	1799	1799	1799	1799	0
389	20240110	135100	99943636	1799	1799	1799	1799	177
390	20240110	135000	99625213	1799	1799	1799	1799	0
391	20240110	134900	99625213	1799	1799	1799	1799	0
392	20240110	134800	99625213	1799	1799	1799	1799	0
393	20240110	134700	99625213	1799	1799	1799	1799	0
394	20240110	134600	99625213	1799	1799	1799	1799	0
395	20240110	134500	99625213	1799	1799	1799	1799	0
396	20240110	134400	99625213	1799	1799	1799	1799	0
397	20240110	134300	99625213	1799	1789	1799	1789	84
398	20240110	134200	99474927	1799	1789	1799	1789	2401
399	20240110	134100	95179528	1799	1799	1799	1799	0
400	20240110	134000	95179528	1799	1789	1799	1789	881
401	20240110	133900	93603409	1789	1789	1789	1789	0
402	20240110	133800	93603409	1789	1780	1789	1780	51
403	20240110	133700	93512620	1789	1789	1789	1789	0
404	20240110	133600	93512620	1789	1789	1789	1789	0
405	20240110	133500	93512620	1789	1789	1789	1789	200
406	20240110	133400	93154820	1789	1789	1789	1789	0
407	20240110	133300	93154820	1789	1789	1789	1789	0
408	20240110	133200	93154820	1789	1789	1789	1789	0
409	20240110	133100	93154820	1789	1789	1789	1789	0
410	20240110	133000	93154820	1789	1789	1789	1789	0
411	20240110	132900	93154820	1789	1789	1789	1789	0
412	20240110	132800	93154820	1789	1789	1789	1789	0
413	20240110	132700	93154820	1789	1760	1789	1760	799
414	20240110	132600	91748551	1760	1760	1760	1760	100
415	20240110	132500	91572551	1760	1760	1760	1760	0
416	20240110	132400	91572551	1760	1760	1760	1760	0
417	20240110	132300	91572551	1760	1760	1760	1760	3100
418	20240110	132200	86116551	1761	1761	1761	1761	832
419	20240110	132100	84651399	1799	1799	1799	1799	0
420	20240110	132000	84651399	1799	1799	1799	1799	0
421	20240110	131900	84651399	1799	1799	1799	1799	0
422	20240110	131800	84651399	1799	1799	1799	1799	0
423	20240110	131700	84651399	1799	1799	1799	1799	0
424	20240110	131600	84651399	1799	1799	1799	1799	0
425	20240110	131500	84651399	1799	1799	1799	1799	0
426	20240110	131400	84651399	1799	1799	1799	1799	1
427	20240110	131300	84649600	1800	1800	1800	1800	0
428	20240110	131200	84649600	1800	1800	1800	1800	2
429	20240110	131100	84646000	1799	1799	1799	1799	113
430	20240110	131000	84442713	1800	1799	1800	1799	2
431	20240110	130900	84439114	1800	1800	1800	1800	0
432	20240110	130800	84439114	1800	1800	1800	1800	0
433	20240110	130700	84439114	1800	1800	1800	1800	0
434	20240110	130600	84439114	1800	1800	1800	1800	0
435	20240110	130500	84439114	1800	1800	1800	1800	1
436	20240110	130400	84437314	1799	1799	1799	1799	318
437	20240110	130300	83865232	1799	1799	1799	1799	0
438	20240110	130200	83865232	1799	1799	1799	1799	0
439	20240110	130100	83865232	1799	1799	1799	1799	11
440	20240110	130000	83845443	1799	1799	1799	1799	400
441	20240110	125900	83125843	1799	1799	1799	1799	0
442	20240110	125800	83125843	1799	1799	1799	1799	0
443	20240110	125700	83125843	1799	1799	1799	1799	0
444	20240110	125600	83125843	1799	1799	1799	1799	0
445	20240110	125500	83125843	1799	1799	1799	1799	0
446	20240110	125400	83125843	1799	1799	1799	1799	0
447	20240110	125300	83125843	1799	1799	1799	1799	0
448	20240110	125200	83125843	1799	1799	1799	1799	0
449	20240110	125100	83125843	1799	1799	1799	1799	0
450	20240110	125000	83125843	1799	1780	1799	1761	1531
451	20240110	124900	80425584	1800	1800	1800	1800	0
452	20240110	124800	80425584	1800	1800	1800	1800	0
453	20240110	124700	80425584	1800	1800	1800	1800	0
454	20240110	124600	80425584	1800	1800	1800	1800	0
455	20240110	124500	80425584	1800	1800	1800	1800	0
456	20240110	124400	80425584	1800	1800	1800	1800	0
457	20240110	124300	80425584	1800	1800	1800	1800	0
458	20240110	124200	80425584	1800	1800	1800	1800	0
459	20240110	124100	80425584	1800	1800	1800	1800	0
460	20240110	124000	80425584	1800	1800	1800	1800	0
461	20240110	123900	80425584	1800	1800	1800	1800	0
462	20240110	123800	80425584	1800	1800	1800	1800	0
463	20240110	123700	80425584	1800	1800	1800	1800	0
464	20240110	123600	80425584	1800	1800	1800	1800	0
465	20240110	123500	80425584	1800	1800	1800	1800	0
466	20240110	123400	80425584	1800	1800	1800	1800	0
467	20240110	123300	80425584	1800	1800	1800	1800	0
468	20240110	123200	80425584	1800	1800	1800	1800	0
469	20240110	123100	80425584	1800	1800	1800	1800	0
470	20240110	123000	80425584	1800	1800	1800	1800	0
471	20240110	122900	80425584	1800	1800	1800	1800	0
472	20240110	122800	80425584	1800	1800	1800	1800	0
473	20240110	122700	80425584	1800	1800	1800	1800	0
474	20240110	122600	80425584	1800	1800	1800	1800	0
475	20240110	122500	80425584	1800	1800	1800	1800	0
476	20240110	122400	80425584	1800	1800	1800	1800	0
477	20240110	122300	80425584	1800	1800	1800	1800	0
478	20240110	122200	80425584	1800	1800	1800	1800	0
479	20240110	122100	80425584	1800	1800	1800	1800	0
480	20240110	122000	80425584	1800	1800	1800	1800	0
481	20240110	121900	80425584	1800	1800	1800	1800	0
482	20240110	121800	80425584	1800	1800	1800	1800	0
483	20240110	121700	80425584	1800	1800	1800	1800	0
484	20240110	121600	80425584	1800	1800	1800	1800	0
485	20240110	121500	80425584	1800	1800	1800	1800	0
486	20240110	121400	80425584	1800	1800	1800	1800	0
487	20240110	121300	80425584	1800	1800	1800	1800	0
488	20240110	121200	80425584	1800	1800	1800	1800	0
489	20240110	121100	80425584	1800	1800	1800	1800	0
490	20240110	121000	80425584	1800	1800	1800	1800	0
491	20240110	120900	80425584	1800	1800	1800	1800	0
492	20240110	120800	80425584	1800	1800	1800	1800	0
493	20240110	120700	80425584	1800	1800	1800	1800	0
494	20240110	120600	80425584	1800	1800	1800	1800	0
495	20240110	120500	80425584	1800	1800	1800	1800	0
496	20240110	120400	80425584	1800	1800	1800	1800	0
497	20240110	120300	80425584	1800	1800	1800	1800	0
498	20240110	120200	80425584	1800	1800	1800	1800	0
499	20240110	120100	80425584	1800	1800	1800	1800	0
500	20240110	120000	80425584	1800	1800	1800	1800	0
501	20240110	115900	80425584	1800	1800	1800	1800	0
502	20240110	115800	80425584	1800	1800	1800	1800	300
503	20240110	115700	79885584	1800	1800	1800	1800	0
504	20240110	115600	79885584	1800	1800	1800	1800	0
505	20240110	115500	79885584	1800	1800	1800	1800	0
506	20240110	115400	79885584	1800	1800	1800	1800	0
507	20240110	115300	79885584	1800	1800	1800	1800	1
508	20240110	115200	79883784	1799	1799	1799	1799	18
509	20240110	115100	79851402	1800	1800	1800	1800	0
510	20240110	115000	79851402	1800	1800	1800	1800	0
511	20240110	114900	79851402	1800	1800	1800	1800	0
512	20240110	114800	79851402	1800	1800	1800	1800	0
513	20240110	114700	79851402	1800	1800	1800	1800	0
514	20240110	114600	79851402	1800	1800	1800	1800	0
515	20240110	114500	79851402	1800	1800	1800	1800	0
516	20240110	114400	79851402	1800	1800	1800	1800	0
517	20240110	114300	79851402	1800	1800	1800	1800	0
518	20240110	114200	79851402	1800	1800	1800	1800	0
519	20240110	114100	79851402	1800	1800	1800	1800	0
520	20240110	114000	79851402	1800	1800	1800	1800	0
521	20240110	113900	79851402	1800	1800	1800	1800	0
522	20240110	113800	79851402	1800	1800	1800	1800	0
523	20240110	113700	79851402	1800	1800	1800	1800	0
524	20240110	113600	79851402	1800	1800	1800	1800	0
525	20240110	113500	79851402	1800	1800	1800	1800	0
526	20240110	113400	79851402	1800	1800	1800	1800	0
527	20240110	113300	79851402	1800	1800	1800	1800	66
528	20240110	113200	79732602	1800	1800	1800	1800	0
529	20240110	113100	79732602	1800	1800	1800	1800	0
530	20240110	113000	79732602	1800	1800	1800	1800	0
531	20240110	112900	79732602	1800	1780	1800	1780	1463
532	20240110	112800	77128442	1800	1800	1800	1800	0
533	20240110	112700	77128442	1800	1800	1800	1800	0
534	20240110	112600	77128442	1800	1800	1800	1800	390
535	20240110	112500	76426442	1800	1800	1800	1800	0
536	20240110	112400	76426442	1800	1800	1800	1800	0
537	20240110	112300	76426442	1800	1800	1800	1800	0
538	20240110	112200	76426442	1800	1800	1800	1800	0
539	20240110	112100	76426442	1800	1800	1800	1800	2100
540	20240110	112000	72646442	1800	1800	1800	1800	1
541	20240110	111900	72644642	1780	1780	1780	1780	477
542	20240110	111800	71795582	1780	1780	1780	1780	23
543	20240110	111700	71754642	1800	1800	1800	1800	0
544	20240110	111600	71754642	1800	1800	1800	1800	0
545	20240110	111500	71754642	1800	1800	1800	1800	0
546	20240110	111400	71754642	1800	1800	1800	1800	0
547	20240110	111300	71754642	1800	1800	1800	1800	0
548	20240110	111200	71754642	1800	1800	1800	1800	1
549	20240110	111100	71752842	1799	1799	1799	1799	1499
550	20240110	111000	69056141	1799	1799	1799	1799	0
551	20240110	110900	69056141	1799	1799	1799	1799	0
552	20240110	110800	69056141	1799	1780	1799	1780	1108
553	20240110	110700	67083882	1780	1780	1780	1780	219
554	20240110	110600	66694062	1810	1810	1810	1810	0
555	20240110	110500	66694062	1810	1810	1810	1810	0
556	20240110	110400	66694062	1810	1810	1810	1810	0
557	20240110	110300	66694062	1810	1810	1810	1810	0
558	20240110	110200	66694062	1810	1810	1810	1810	0
559	20240110	110100	66694062	1810	1810	1810	1810	0
560	20240110	110000	66694062	1810	1810	1810	1810	0
561	20240110	105900	66694062	1810	1810	1810	1810	0
562	20240110	105800	66694062	1810	1810	1810	1810	0
563	20240110	105700	66694062	1810	1810	1810	1810	0
564	20240110	105600	66694062	1810	1810	1810	1810	0
565	20240110	105500	66694062	1810	1810	1810	1810	0
566	20240110	105400	66694062	1810	1810	1810	1810	0
567	20240110	105300	66694062	1810	1810	1810	1810	0
568	20240110	105200	66694062	1810	1810	1810	1810	1
569	20240110	105100	66692252	1780	1780	1780	1780	220
570	20240110	105000	66300652	1810	1810	1810	1810	0
571	20240110	104900	66300652	1810	1810	1810	1810	0
572	20240110	104800	66300652	1810	1810	1810	1810	0
573	20240110	104700	66300652	1810	1810	1810	1810	0
574	20240110	104600	66300652	1810	1780	1810	1780	345
575	20240110	104500	65686522	1814	1814	1814	1814	0
576	20240110	104400	65686522	1814	1814	1814	1814	0
577	20240110	104300	65686522	1814	1814	1814	1814	0
578	20240110	104200	65686522	1814	1814	1814	1814	0
579	20240110	104100	65686522	1814	1814	1814	1814	0
580	20240110	104000	65686522	1814	1800	1814	1800	210
581	20240110	103900	65308508	1819	1819	1819	1819	0
582	20240110	103800	65308508	1819	1819	1819	1819	0
583	20240110	103700	65308508	1819	1819	1819	1819	0
584	20240110	103600	65308508	1819	1819	1819	1819	0
585	20240110	103500	65308508	1819	1819	1819	1819	0
586	20240110	103400	65308508	1819	1819	1819	1819	0
587	20240110	103300	65308508	1819	1819	1819	1819	0
588	20240110	103200	65308508	1819	1819	1819	1819	0
589	20240110	103100	65308508	1819	1819	1819	1819	0
590	20240110	103000	65308508	1819	1819	1819	1819	0
591	20240110	102900	65308508	1819	1819	1819	1819	0
592	20240110	102800	65308508	1819	1819	1819	1819	0
593	20240110	102700	65308508	1819	1819	1819	1819	0
594	20240110	102600	65308508	1819	1819	1819	1819	0
595	20240110	102500	65308508	1819	1819	1819	1819	0
596	20240110	102400	65308508	1819	1819	1819	1819	603
597	20240110	102300	64211651	1819	1819	1819	1819	0
598	20240110	102200	64211651	1819	1810	1819	1810	11
599	20240110	102100	64191732	1800	1800	1800	1800	397
600	20240110	102000	63477132	1800	1800	1800	1800	30
601	20240110	101900	63423132	1800	1800	1800	1800	0
602	20240110	101800	63423132	1800	1800	1800	1800	0
603	20240110	101700	63423132	1800	1800	1800	1800	2733
604	20240110	101600	58503732	1820	1820	1820	1820	0
605	20240110	101500	58503732	1820	1820	1820	1820	0
606	20240110	101400	58503732	1820	1820	1820	1820	0
607	20240110	101300	58503732	1820	1820	1820	1820	0
608	20240110	101200	58503732	1820	1820	1820	1820	0
609	20240110	101100	58503732	1820	1820	1820	1820	0
610	20240110	101000	58503732	1820	1820	1820	1820	1
611	20240110	100900	58501912	1820	1820	1820	1820	0
612	20240110	100800	58501912	1820	1800	1820	1800	2026
613	20240110	100700	54855072	1820	1800	1820	1800	1024
614	20240110	100600	53011852	1820	1800	1820	1800	3901
615	20240110	100500	45990032	1820	1820	1820	1820	0
616	20240110	100400	45990032	1820	1820	1820	1820	0
617	20240110	100300	45990032	1820	1820	1820	1820	0
618	20240110	100200	45990032	1820	1799	1820	1799	6054
619	20240110	100100	35095712	1800	1800	1800	1800	0
620	20240110	100000	35095712	1800	1800	1800	1800	0
621	20240110	095900	35095712	1800	1800	1800	1800	0
622	20240110	095800	35095712	1800	1800	1800	1800	0
623	20240110	095700	35095712	1800	1800	1800	1800	0
624	20240110	095600	35095712	1800	1800	1800	1800	0
625	20240110	095500	35095712	1800	1800	1800	1800	0
626	20240110	095400	35095712	1800	1800	1800	1800	1000
627	20240110	095300	33295712	1800	1800	1800	1800	0
628	20240110	095200	33295712	1800	1798	1800	1798	1227
629	20240110	095100	31089562	1800	1798	1800	1798	1556
630	20240110	095000	28291872	1800	1800	1800	1800	0
631	20240110	094900	28291872	1800	1800	1800	1800	0
632	20240110	094800	28291872	1800	1800	1800	1800	0
633	20240110	094700	28291872	1800	1800	1800	1800	0
634	20240110	094600	28291872	1800	1800	1800	1800	0
635	20240110	094500	28291872	1800	1800	1800	1800	0
636	20240110	094400	28291872	1800	1800	1800	1800	0
637	20240110	094300	28291872	1800	1800	1800	1800	0
638	20240110	094200	28291872	1800	1800	1800	1800	0
639	20240110	094100	28291872	1800	1800	1800	1800	0
640	20240110	094000	28291872	1800	1800	1800	1800	0
641	20240110	093900	28291872	1800	1800	1800	1800	0
642	20240110	093800	28291872	1800	1800	1800	1800	0
643	20240110	093700	28291872	1800	1800	1800	1800	0
644	20240110	093600	28291872	1800	1800	1800	1800	0
645	20240110	093500	28291872	1800	1800	1800	1800	0
646	20240110	093400	28291872	1800	1800	1800	1800	0
647	20240110	093300	28291872	1800	1800	1800	1800	0
648	20240110	093200	28291872	1800	1800	1800	1800	0
649	20240110	093100	28291872	1800	1800	1800	1800	0
650	20240110	093000	28291872	1800	1800	1800	1800	0
651	20240110	092900	28291872	1800	1800	1800	1800	0
652	20240110	092800	28291872	1800	1800	1800	1800	0
653	20240110	092700	28291872	1800	1800	1800	1800	0
654	20240110	092600	28291872	1800	1800	1800	1800	0
655	20240110	092500	28291872	1800	1800	1800	1800	0
656	20240110	092400	28291872	1800	1800	1800	1800	0
657	20240110	092300	28291872	1800	1800	1800	1800	1
658	20240110	092200	28290072	1799	1799	1799	1799	41
659	20240110	092100	28216313	1800	1800	1800	1800	0
660	20240110	092000	28216313	1800	1799	1800	1799	301
661	20240110	091900	27674813	1800	1799	1800	1799	936
662	20240110	091800	25990948	1800	1800	1800	1800	0
663	20240110	091700	25990948	1800	1800	1800	1800	1
664	20240110	091600	25989148	1799	1850	1850	1799	1001
665	20240110	091500	24188298	1799	1800	1850	1799	6550
666	20240110	091400	12404748	1800	1600	1800	1600	1450
667	20240110	091300	9851928	1730	1730	1730	1730	0
668	20240110	091200	9851928	1730	1730	1730	1730	50
669	20240110	091100	9765428	1730	1750	1750	1730	55
670	20240110	091000	9670178	1760	1750	1799	1750	1598
671	20240110	090900	6873574	1795	1750	1795	1750	1603
672	20240110	090800	4068189	1800	1800	1800	1800	1
673	20240110	090700	4066389	1750	1730	1750	1730	2261
674	20240110	090600	112800	1849	1849	1849	1849	0
675	20240110	090500	112800	1849	1849	1849	1849	0
676	20240110	090400	112800	1849	1849	1849	1849	0
677	20240110	090300	112800	1849	1849	1849	1849	0
678	20240110	090200	112800	1849	1849	1849	1849	50
679	20240110	090100	20350	1850	1850	1850	1850	0
680	20240110	090000	20350	1850	1850	1850	1850	11