KissMeData/076340/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	195200	66170	5920	5920	5920	5920	7
3	20240108	195100	66170	5920	5920	5920	5920	0
4	20240108	195000	66170	5920	5920	5920	5920	0
5	20240108	194900	66170	5920	5920	5920	5920	0
6	20240108	194800	66170	5920	5920	5920	5920	0
7	20240108	194700	66170	5920	5920	5920	5920	0
8	20240108	194600	66170	5920	5920	5920	5920	0
9	20240108	194500	66170	5920	5920	5920	5920	0
10	20240108	194400	66170	5920	5920	5920	5920	0
11	20240108	194300	66170	5920	5920	5920	5920	0
12	20240108	194200	66170	5920	5920	5920	5920	0
13	20240108	194100	66170	5920	5920	5920	5920	0
14	20240108	194000	66170	5920	5920	5920	5920	0
15	20240108	193900	66170	5920	5920	5920	5920	0
16	20240108	193800	66170	5920	5920	5920	5920	0
17	20240108	193700	66170	5920	5920	5920	5920	0
18	20240108	193600	66170	5920	5920	5920	5920	0
19	20240108	193500	66170	5920	5920	5920	5920	0
20	20240108	193400	66170	5920	5920	5920	5920	0
21	20240108	193300	66170	5920	5920	5920	5920	0
22	20240108	193200	66170	5920	5920	5920	5920	0
23	20240108	193100	66170	5920	5920	5920	5920	0
24	20240108	193000	66170	5920	5920	5920	5920	0
25	20240108	192900	66170	5920	5920	5920	5920	0
26	20240108	192800	66170	5920	5920	5920	5920	0
27	20240108	192700	66170	5920	5920	5920	5920	0
28	20240108	192600	66170	5920	5920	5920	5920	0
29	20240108	192500	66170	5920	5920	5920	5920	0
30	20240108	192400	66170	5920	5920	5920	5920	0
31	20240108	192300	66170	5920	5920	5920	5920	0
32	20240108	192200	66170	5920	5920	5920	5920	7
33	20240108	192100	66170	5920	5920	5920	5920	0
34	20240108	192000	66170	5920	5920	5920	5920	0
35	20240108	191900	66170	5920	5920	5920	5920	0
36	20240108	191800	66170	5920	5920	5920	5920	0
37	20240108	191700	66170	5920	5920	5920	5920	0
38	20240108	191600	66170	5920	5920	5920	5920	0
39	20240108	191500	66170	5920	5920	5920	5920	0
40	20240108	191400	66170	5920	5920	5920	5920	0
41	20240108	191300	66170	5920	5920	5920	5920	0
42	20240108	191200	66170	5920	5920	5920	5920	0
43	20240108	191100	66170	5920	5920	5920	5920	0
44	20240108	191000	66170	5920	5920	5920	5920	0
45	20240108	190900	66170	5920	5920	5920	5920	0
46	20240108	190800	66170	5920	5920	5920	5920	0
47	20240108	190700	66170	5920	5920	5920	5920	0
48	20240108	190600	66170	5920	5920	5920	5920	0
49	20240108	190500	66170	5920	5920	5920	5920	0
50	20240108	190400	66170	5920	5920	5920	5920	0
51	20240108	190300	66170	5920	5920	5920	5920	0
52	20240108	190200	66170	5920	5920	5920	5920	0
53	20240108	190100	66170	5920	5920	5920	5920	0
54	20240108	190000	66170	5920	5920	5920	5920	0
55	20240108	185900	66170	5920	5920	5920	5920	0
56	20240108	185800	66170	5920	5920	5920	5920	0
57	20240108	185700	66170	5920	5920	5920	5920	0
58	20240108	185600	66170	5920	5920	5920	5920	0
59	20240108	185500	66170	5920	5920	5920	5920	0
60	20240108	185400	66170	5920	5920	5920	5920	0
61	20240108	185300	66170	5920	5920	5920	5920	0
62	20240108	185200	66170	5920	5920	5920	5920	7
63	20240108	185100	66170	5920	5920	5920	5920	0
64	20240108	185000	66170	5920	5920	5920	5920	0
65	20240108	184900	66170	5920	5920	5920	5920	0
66	20240108	184800	66170	5920	5920	5920	5920	0
67	20240108	184700	66170	5920	5920	5920	5920	0
68	20240108	184600	66170	5920	5920	5920	5920	0
69	20240108	184500	66170	5920	5920	5920	5920	0
70	20240108	184400	66170	5920	5920	5920	5920	0
71	20240108	184300	66170	5920	5920	5920	5920	0
72	20240108	184200	66170	5920	5920	5920	5920	0
73	20240108	184100	66170	5920	5920	5920	5920	0
74	20240108	184000	66170	5920	5920	5920	5920	0
75	20240108	183900	66170	5920	5920	5920	5920	0
76	20240108	183800	66170	5920	5920	5920	5920	0
77	20240108	183700	66170	5920	5920	5920	5920	0
78	20240108	183600	66170	5920	5920	5920	5920	0
79	20240108	183500	66170	5920	5920	5920	5920	0
80	20240108	183400	66170	5920	5920	5920	5920	0
81	20240108	183300	66170	5920	5920	5920	5920	0
82	20240108	183200	66170	5920	5920	5920	5920	0
83	20240108	183100	66170	5920	5920	5920	5920	0
84	20240108	183000	66170	5920	5920	5920	5920	0
85	20240108	182900	66170	5920	5920	5920	5920	0
86	20240108	182800	66170	5920	5920	5920	5920	0
87	20240108	182700	66170	5920	5920	5920	5920	0
88	20240108	182600	66170	5920	5920	5920	5920	0
89	20240108	182500	66170	5920	5920	5920	5920	0
90	20240108	182400	66170	5920	5920	5920	5920	0
91	20240108	182300	66170	5920	5920	5920	5920	0
92	20240108	182200	66170	5920	5920	5920	5920	7
93	20240108	182100	66170	5920	5920	5920	5920	0
94	20240108	182000	66170	5920	5920	5920	5920	0
95	20240108	181900	66170	5920	5920	5920	5920	0
96	20240108	181800	66170	5920	5920	5920	5920	0
97	20240108	181700	66170	5920	5920	5920	5920	0
98	20240108	181600	66170	5920	5920	5920	5920	0
99	20240108	181500	66170	5920	5920	5920	5920	0
100	20240108	181400	66170	5920	5920	5920	5920	0
101	20240108	181300	66170	5920	5920	5920	5920	0
102	20240108	181200	66170	5920	5920	5920	5920	0
103	20240108	181100	66170	5920	5920	5920	5920	0
104	20240108	181000	66170	5920	5920	5920	5920	0
105	20240108	180900	66170	5920	5920	5920	5920	0
106	20240108	180800	66170	5920	5920	5920	5920	0
107	20240108	180700	66170	5920	5920	5920	5920	0
108	20240108	180600	66170	5920	5920	5920	5920	0
109	20240108	180500	66170	5920	5920	5920	5920	0
110	20240108	180400	66170	5920	5920	5920	5920	0
111	20240108	180300	66170	5920	5920	5920	5920	0
112	20240108	180200	66170	5920	5920	5920	5920	0
113	20240108	180100	66170	5920	5920	5920	5920	0
114	20240108	180000	66170	5920	5920	5920	5920	0
115	20240108	175900	66170	5920	5920	5920	5920	0
116	20240108	175800	66170	5920	5920	5920	5920	0
117	20240108	175700	66170	5920	5920	5920	5920	0
118	20240108	175600	66170	5920	5920	5920	5920	0
119	20240108	175500	66170	5920	5920	5920	5920	0
120	20240108	175400	66170	5920	5920	5920	5920	0
121	20240108	175300	66170	5920	5920	5920	5920	0
122	20240108	175200	66170	5920	5920	5920	5920	7
123	20240108	175100	66170	5920	5920	5920	5920	0
124	20240108	175000	66170	5920	5920	5920	5920	0
125	20240108	174900	66170	5920	5920	5920	5920	0
126	20240108	174800	66170	5920	5920	5920	5920	0
127	20240108	174700	66170	5920	5920	5920	5920	0
128	20240108	174600	66170	5920	5920	5920	5920	0
129	20240108	174500	66170	5920	5920	5920	5920	0
130	20240108	174400	66170	5920	5920	5920	5920	0
131	20240108	174300	66170	5920	5920	5920	5920	0
132	20240108	174200	66170	5920	5920	5920	5920	0
133	20240108	174100	66170	5920	5920	5920	5920	0
134	20240108	174000	66170	5920	5920	5920	5920	0
135	20240108	173900	66170	5920	5920	5920	5920	0
136	20240108	173800	66170	5920	5920	5920	5920	0
137	20240108	173700	66170	5920	5920	5920	5920	0
138	20240108	173600	66170	5920	5920	5920	5920	0
139	20240108	173500	66170	5920	5920	5920	5920	0
140	20240108	173400	66170	5920	5920	5920	5920	0
141	20240108	173300	66170	5920	5920	5920	5920	0
142	20240108	173200	66170	5920	5920	5920	5920	0
143	20240108	173100	66170	5920	5920	5920	5920	0
144	20240108	173000	66170	5920	5920	5920	5920	0
145	20240108	172900	66170	5920	5920	5920	5920	0
146	20240108	172800	66170	5920	5920	5920	5920	0
147	20240108	172700	66170	5920	5920	5920	5920	0
148	20240108	172600	66170	5920	5920	5920	5920	0
149	20240108	172500	66170	5920	5920	5920	5920	0
150	20240108	172400	66170	5920	5920	5920	5920	0
151	20240108	172300	66170	5920	5920	5920	5920	0
152	20240108	172200	66170	5920	5920	5920	5920	7
153	20240108	172100	66170	5920	5920	5920	5920	0
154	20240108	172000	66170	5920	5920	5920	5920	0
155	20240108	171900	66170	5920	5920	5920	5920	0
156	20240108	171800	66170	5920	5920	5920	5920	0
157	20240108	171700	66170	5920	5920	5920	5920	0
158	20240108	171600	66170	5920	5920	5920	5920	0
159	20240108	171500	66170	5920	5920	5920	5920	0
160	20240108	171400	66170	5920	5920	5920	5920	0
161	20240108	171300	66170	5920	5920	5920	5920	0
162	20240108	171200	66170	5920	5920	5920	5920	0
163	20240108	171100	66170	5920	5920	5920	5920	0
164	20240108	171000	66170	5920	5920	5920	5920	0
165	20240108	170900	66170	5920	5920	5920	5920	0
166	20240108	170800	66170	5920	5920	5920	5920	0
167	20240108	170700	66170	5920	5920	5920	5920	0
168	20240108	170600	66170	5920	5920	5920	5920	0
169	20240108	170500	66170	5920	5920	5920	5920	0
170	20240108	170400	66170	5920	5920	5920	5920	0
171	20240108	170300	66170	5920	5920	5920	5920	0
172	20240108	170200	66170	5920	5920	5920	5920	0
173	20240108	170100	66170	5920	5920	5920	5920	0
174	20240108	170000	66170	5920	5920	5920	5920	0
175	20240108	165900	66170	5920	5920	5920	5920	0
176	20240108	165800	66170	5920	5920	5920	5920	0
177	20240108	165700	66170	5920	5920	5920	5920	0
178	20240108	165600	66170	5920	5920	5920	5920	0
179	20240108	165500	66170	5920	5920	5920	5920	0
180	20240108	165400	66170	5920	5920	5920	5920	0
181	20240108	165300	66170	5920	5920	5920	5920	0
182	20240108	165200	66170	5920	5920	5920	5920	7
183	20240108	165100	66170	5920	5920	5920	5920	0
184	20240108	165000	66170	5920	5920	5920	5920	0
185	20240108	164900	66170	5920	5920	5920	5920	0
186	20240108	164800	66170	5920	5920	5920	5920	0
187	20240108	164700	66170	5920	5920	5920	5920	0
188	20240108	164600	66170	5920	5920	5920	5920	0
189	20240108	164500	66170	5920	5920	5920	5920	0
190	20240108	164400	66170	5920	5920	5920	5920	0
191	20240108	164300	66170	5920	5920	5920	5920	0
192	20240108	164200	66170	5920	5920	5920	5920	0
193	20240108	164100	66170	5920	5920	5920	5920	0
194	20240108	164000	66170	5920	5920	5920	5920	0
195	20240108	163900	66170	5920	5920	5920	5920	0
196	20240108	163800	66170	5920	5920	5920	5920	0
197	20240108	163700	66170	5920	5920	5920	5920	0
198	20240108	163600	66170	5920	5920	5920	5920	0
199	20240108	163500	66170	5920	5920	5920	5920	0
200	20240108	163400	66170	5920	5920	5920	5920	0
201	20240108	163300	66170	5920	5920	5920	5920	0
202	20240108	163200	66170	5920	5920	5920	5920	0
203	20240108	163100	66170	5920	5920	5920	5920	0
204	20240108	163000	66170	5920	5920	5920	5920	0
205	20240108	162900	66170	5920	5920	5920	5920	0
206	20240108	162800	66170	5920	5920	5920	5920	0
207	20240108	162700	66170	5920	5920	5920	5920	0
208	20240108	162600	66170	5920	5920	5920	5920	0
209	20240108	162500	66170	5920	5920	5920	5920	0
210	20240108	162400	66170	5920	5920	5920	5920	0
211	20240108	162300	66170	5920	5920	5920	5920	0
212	20240108	162200	66170	5920	5920	5920	5920	7
213	20240108	162100	66170	5920	5920	5920	5920	0
214	20240108	162000	66170	5920	5920	5920	5920	0
215	20240108	161900	66170	5920	5920	5920	5920	0
216	20240108	161800	66170	5920	5920	5920	5920	0
217	20240108	161700	66170	5920	5920	5920	5920	0
218	20240108	161600	66170	5920	5920	5920	5920	0
219	20240108	161500	66170	5920	5920	5920	5920	0
220	20240108	161400	66170	5920	5920	5920	5920	0
221	20240108	161300	66170	5920	5920	5920	5920	0
222	20240108	161200	66170	5920	5920	5920	5920	0
223	20240108	161100	66170	5920	5920	5920	5920	0
224	20240108	161000	66170	5920	5920	5920	5920	0
225	20240108	160900	66170	5920	5920	5920	5920	0
226	20240108	160800	66170	5920	5920	5920	5920	0
227	20240108	160700	66170	5920	5920	5920	5920	0
228	20240108	160600	66170	5920	5920	5920	5920	0
229	20240108	160500	66170	5920	5920	5920	5920	0
230	20240108	160400	66170	5920	5920	5920	5920	0
231	20240108	160300	66170	5920	5920	5920	5920	0
232	20240108	160200	66170	5920	5920	5920	5920	0
233	20240108	160100	66170	5920	5920	5920	5920	0
234	20240108	160000	66170	5920	5920	5920	5920	0
235	20240108	155900	66170	5920	5920	5920	5920	0
236	20240108	155800	66170	5920	5920	5920	5920	0
237	20240108	155700	66170	5920	5920	5920	5920	0
238	20240108	155600	66170	5920	5920	5920	5920	0
239	20240108	155500	66170	5920	5920	5920	5920	0
240	20240108	155400	66170	5920	5920	5920	5920	0
241	20240108	155300	66170	5920	5920	5920	5920	0
242	20240108	155200	66170	5920	5920	5920	5920	7
243	20240108	155100	66170	5920	5920	5920	5920	0
244	20240108	155000	66170	5920	5920	5920	5920	0
245	20240108	154900	66170	5920	5920	5920	5920	0
246	20240108	154800	66170	5920	5920	5920	5920	0
247	20240108	154700	66170	5920	5920	5920	5920	0
248	20240108	154600	66170	5920	5920	5920	5920	0
249	20240108	154500	66170	5920	5920	5920	5920	0
250	20240108	154400	66170	5920	5920	5920	5920	0
251	20240108	154300	66170	5920	5920	5920	5920	0
252	20240108	154200	66170	5920	5920	5920	5920	0
253	20240108	154100	66170	5920	5920	5920	5920	0
254	20240108	154000	66170	5920	5920	5920	5920	0
255	20240108	153900	66170	5920	5920	5920	5920	0
256	20240108	153800	66170	5920	5920	5920	5920	0
257	20240108	153700	66170	5920	5920	5920	5920	0
258	20240108	153600	66170	5920	5920	5920	5920	0
259	20240108	153500	66170	5920	5920	5920	5920	0
260	20240108	153400	66170	5920	5920	5920	5920	0
261	20240108	153300	66170	5920	5920	5920	5920	0
262	20240108	153200	66170	5920	5920	5920	5920	0
263	20240108	153100	66170	5920	5920	5920	5920	0
264	20240108	153000	66170	5920	5920	5920	5920	0
265	20240108	152900	66170	5920	5920	5920	5920	0
266	20240108	152800	66170	5920	5920	5920	5920	0
267	20240108	152700	66170	5920	5920	5920	5920	0
268	20240108	152600	66170	5920	5920	5920	5920	0
269	20240108	152500	66170	5920	5920	5920	5920	0
270	20240108	152400	66170	5920	5920	5920	5920	0
271	20240108	152300	66170	5920	5920	5920	5920	0
272	20240108	152200	66170	5920	5920	5920	5920	0
273	20240108	152100	66170	5920	5920	5920	5920	0
274	20240108	152000	66170	5920	5920	5920	5920	0
275	20240108	151900	66170	5920	5920	5920	5920	0
276	20240108	151800	66170	5920	5920	5920	5920	0
277	20240108	151700	66170	5920	5920	5920	5920	0
278	20240108	151600	66170	5920	5920	5920	5920	0
279	20240108	151500	66170	5920	5920	5920	5920	0
280	20240108	151400	66170	5920	5920	5920	5920	0
281	20240108	151300	66170	5920	5920	5920	5920	0
282	20240108	151200	66170	5920	5920	5920	5920	0
283	20240108	151100	66170	5920	5920	5920	5920	7
284	20240108	151000	24730	5980	5980	5980	5980	0
285	20240108	150900	24730	5980	5980	5980	5980	0
286	20240108	150800	24730	5980	5980	5980	5980	0
287	20240108	150700	24730	5980	5980	5980	5980	0
288	20240108	150600	24730	5980	5980	5980	5980	0
289	20240108	150500	24730	5980	5980	5980	5980	0
290	20240108	150400	24730	5980	5980	5980	5980	0
291	20240108	150300	24730	5980	5980	5980	5980	0
292	20240108	150200	24730	5980	5980	5980	5980	0
293	20240108	150100	24730	5980	5980	5980	5980	0
294	20240108	150000	24730	5980	5980	5980	5980	0
295	20240108	145900	24730	5980	5980	5980	5980	0
296	20240108	145800	24730	5980	5980	5980	5980	0
297	20240108	145700	24730	5980	5980	5980	5980	0
298	20240108	145600	24730	5980	5980	5980	5980	0
299	20240108	145500	24730	5980	5980	5980	5980	0
300	20240108	145400	24730	5980	5980	5980	5980	0
301	20240108	145300	24730	5980	5980	5980	5980	0
302	20240108	145200	24730	5980	5980	5980	5980	0
303	20240108	145100	24730	5980	5980	5980	5980	0
304	20240108	145000	24730	5980	5980	5980	5980	0
305	20240108	144900	24730	5980	5980	5980	5980	0
306	20240108	144800	24730	5980	5980	5980	5980	0
307	20240108	144700	24730	5980	5980	5980	5980	0
308	20240108	144600	24730	5980	5980	5980	5980	0
309	20240108	144500	24730	5980	5980	5980	5980	0
310	20240108	144400	24730	5980	5980	5980	5980	0
311	20240108	144300	24730	5980	5980	5980	5980	0
312	20240108	144200	24730	5980	5980	5980	5980	0
313	20240108	144100	24730	5980	5980	5980	5980	0
314	20240108	144000	24730	5980	5980	5980	5980	0
315	20240108	143900	24730	5980	5980	5980	5980	0
316	20240108	143800	24730	5980	5980	5980	5980	0
317	20240108	143700	24730	5980	5980	5980	5980	0
318	20240108	143600	24730	5980	5980	5980	5980	0
319	20240108	143500	24730	5980	5980	5980	5980	0
320	20240108	143400	24730	5980	5980	5980	5980	0
321	20240108	143300	24730	5980	5980	5980	5980	0
322	20240108	143200	24730	5980	5980	5980	5980	0
323	20240108	143100	24730	5980	5980	5980	5980	0
324	20240108	143000	24730	5980	5980	5980	5980	0
325	20240108	142900	24730	5980	5980	5980	5980	0
326	20240108	142800	24730	5980	5980	5980	5980	0
327	20240108	142700	24730	5980	5980	5980	5980	0
328	20240108	142600	24730	5980	5980	5980	5980	0
329	20240108	142500	24730	5980	5980	5980	5980	0
330	20240108	142400	24730	5980	5980	5980	5980	0
331	20240108	142300	24730	5980	5980	5980	5980	0
332	20240108	142200	24730	5980	5980	5980	5980	0
333	20240108	142100	24730	5980	5980	5980	5980	0
334	20240108	142000	24730	5980	5980	5980	5980	0
335	20240108	141900	24730	5980	5980	5980	5980	0
336	20240108	141800	24730	5980	5980	5980	5980	0
337	20240108	141700	24730	5980	5980	5980	5980	0
338	20240108	141600	24730	5980	5980	5980	5980	0
339	20240108	141500	24730	5980	5980	5980	5980	0
340	20240108	141400	24730	5980	5980	5980	5980	0
341	20240108	141300	24730	5980	5980	5980	5980	0
342	20240108	141200	24730	5980	5980	5980	5980	0
343	20240108	141100	24730	5980	5980	5980	5980	0
344	20240108	141000	24730	5980	5980	5980	5980	0
345	20240108	140900	24730	5980	5980	5980	5980	0
346	20240108	140800	24730	5980	5980	5980	5980	0
347	20240108	140700	24730	5980	5980	5980	5980	0
348	20240108	140600	24730	5980	5980	5980	5980	0
349	20240108	140500	24730	5980	5980	5980	5980	0
350	20240108	140400	24730	5980	5980	5980	5980	0
351	20240108	140300	24730	5980	5980	5980	5980	0
352	20240108	140200	24730	5980	5980	5980	5980	0
353	20240108	140100	24730	5980	5980	5980	5980	0
354	20240108	140000	24730	5980	5980	5980	5980	0
355	20240108	135900	24730	5980	5980	5980	5980	0
356	20240108	135800	24730	5980	5980	5980	5980	0
357	20240108	135700	24730	5980	5980	5980	5980	0
358	20240108	135600	24730	5980	5980	5980	5980	0
359	20240108	135500	24730	5980	5980	5980	5980	0
360	20240108	135400	24730	5980	5980	5980	5980	0
361	20240108	135300	24730	5980	5980	5980	5980	0
362	20240108	135200	24730	5980	5980	5980	5980	0
363	20240108	135100	24730	5980	5980	5980	5980	0
364	20240108	135000	24730	5980	5980	5980	5980	0
365	20240108	134900	24730	5980	5980	5980	5980	0
366	20240108	134800	24730	5980	5980	5980	5980	0
367	20240108	134700	24730	5980	5980	5980	5980	0
368	20240108	134600	24730	5980	5980	5980	5980	0
369	20240108	134500	24730	5980	5980	5980	5980	0
370	20240108	134400	24730	5980	5980	5980	5980	0
371	20240108	134300	24730	5980	5980	5980	5980	0
372	20240108	134200	24730	5980	5980	5980	5980	0
373	20240108	134100	24730	5980	5980	5980	5980	0
374	20240108	134000	24730	5980	5980	5980	5980	0
375	20240108	133900	24730	5980	5980	5980	5980	0
376	20240108	133800	24730	5980	5980	5980	5980	0
377	20240108	133700	24730	5980	5980	5980	5980	0
378	20240108	133600	24730	5980	5980	5980	5980	0
379	20240108	133500	24730	5980	5980	5980	5980	0
380	20240108	133400	24730	5980	5980	5980	5980	0
381	20240108	133300	24730	5980	5980	5980	5980	0
382	20240108	133200	24730	5980	5980	5980	5980	0
383	20240108	133100	24730	5980	5980	5980	5980	0
384	20240108	133000	24730	5980	5980	5980	5980	0
385	20240108	132900	24730	5980	5980	5980	5980	0
386	20240108	132800	24730	5980	5980	5980	5980	0
387	20240108	132700	24730	5980	5980	5980	5980	0
388	20240108	132600	24730	5980	5980	5980	5980	0
389	20240108	132500	24730	5980	5980	5980	5980	0
390	20240108	132400	24730	5980	5980	5980	5980	0
391	20240108	132300	24730	5980	5980	5980	5980	0
392	20240108	132200	24730	5980	5980	5980	5980	0
393	20240108	132100	24730	5980	5980	5980	5980	0
394	20240108	132000	24730	5980	5980	5980	5980	0
395	20240108	131900	24730	5980	5980	5980	5980	0
396	20240108	131800	24730	5980	5980	5980	5980	0
397	20240108	131700	24730	5980	5980	5980	5980	0
398	20240108	131600	24730	5980	5980	5980	5980	0
399	20240108	131500	24730	5980	5980	5980	5980	0
400	20240108	131400	24730	5980	5980	5980	5980	0
401	20240108	131300	24730	5980	5980	5980	5980	0
402	20240108	131200	24730	5980	5980	5980	5980	0
403	20240108	131100	24730	5980	5980	5980	5980	0
404	20240108	131000	24730	5980	5980	5980	5980	0
405	20240108	130900	24730	5980	5980	5980	5980	0
406	20240108	130800	24730	5980	5980	5980	5980	0
407	20240108	130700	24730	5980	5980	5980	5980	0
408	20240108	130600	24730	5980	5980	5980	5980	0
409	20240108	130500	24730	5980	5980	5980	5980	0
410	20240108	130400	24730	5980	5980	5980	5980	0
411	20240108	130300	24730	5980	5980	5980	5980	0
412	20240108	130200	24730	5980	5980	5980	5980	0
413	20240108	130100	24730	5980	5980	5980	5980	0
414	20240108	130000	24730	5980	5980	5980	5980	0
415	20240108	125900	24730	5980	5980	5980	5980	0
416	20240108	125800	24730	5980	5980	5980	5980	0
417	20240108	125700	24730	5980	5980	5980	5980	0
418	20240108	125600	24730	5980	5980	5980	5980	0
419	20240108	125500	24730	5980	5980	5980	5980	0
420	20240108	125400	24730	5980	5980	5980	5980	0
421	20240108	125300	24730	5980	5980	5980	5980	0
422	20240108	125200	24730	5980	5980	5980	5980	0
423	20240108	125100	24730	5980	5980	5980	5980	0
424	20240108	125000	24730	5980	5980	5980	5980	0
425	20240108	124900	24730	5980	5980	5980	5980	0
426	20240108	124800	24730	5980	5980	5980	5980	0
427	20240108	124700	24730	5980	5980	5980	5980	0
428	20240108	124600	24730	5980	5980	5980	5980	0
429	20240108	124500	24730	5980	5980	5980	5980	0
430	20240108	124400	24730	5980	5980	5980	5980	0
431	20240108	124300	24730	5980	5980	5980	5980	0
432	20240108	124200	24730	5980	5980	5980	5980	0
433	20240108	124100	24730	5980	5980	5980	5980	1
434	20240108	124000	18750	5980	5980	5980	5980	0
435	20240108	123900	18750	5980	5980	5980	5980	0
436	20240108	123800	18750	5980	5980	5980	5980	0
437	20240108	123700	18750	5980	5980	5980	5980	0
438	20240108	123600	18750	5980	5980	5980	5980	0
439	20240108	123500	18750	5980	5980	5980	5980	0
440	20240108	123400	18750	5980	5980	5980	5980	0
441	20240108	123300	18750	5980	5980	5980	5980	0
442	20240108	123200	18750	5980	5980	5980	5980	0
443	20240108	123100	18750	5980	5980	5980	5980	0
444	20240108	123000	18750	5980	5980	5980	5980	2
445	20240108	122900	6790	6790	6790	6790	6790	0
446	20240108	122800	6790	6790	6790	6790	6790	0
447	20240108	122700	6790	6790	6790	6790	6790	0
448	20240108	122600	6790	6790	6790	6790	6790	0
449	20240108	122500	6790	6790	6790	6790	6790	0
450	20240108	122400	6790	6790	6790	6790	6790	0
451	20240108	122300	6790	6790	6790	6790	6790	0
452	20240108	122200	6790	6790	6790	6790	6790	0
453	20240108	122100	6790	6790	6790	6790	6790	0
454	20240108	122000	6790	6790	6790	6790	6790	0
455	20240108	121900	6790	6790	6790	6790	6790	0
456	20240108	121800	6790	6790	6790	6790	6790	0
457	20240108	121700	6790	6790	6790	6790	6790	0
458	20240108	121600	6790	6790	6790	6790	6790	0
459	20240108	121500	6790	6790	6790	6790	6790	0
460	20240108	121400	6790	6790	6790	6790	6790	0
461	20240108	121300	6790	6790	6790	6790	6790	0
462	20240108	121200	6790	6790	6790	6790	6790	0
463	20240108	121100	6790	6790	6790	6790	6790	0
464	20240108	121000	6790	6790	6790	6790	6790	0
465	20240108	120900	6790	6790	6790	6790	6790	0
466	20240108	120800	6790	6790	6790	6790	6790	0
467	20240108	120700	6790	6790	6790	6790	6790	0
468	20240108	120600	6790	6790	6790	6790	6790	0
469	20240108	120500	6790	6790	6790	6790	6790	0
470	20240108	120400	6790	6790	6790	6790	6790	0
471	20240108	120300	6790	6790	6790	6790	6790	0
472	20240108	120200	6790	6790	6790	6790	6790	0
473	20240108	120100	6790	6790	6790	6790	6790	0
474	20240108	120000	6790	6790	6790	6790	6790	0
475	20240108	115900	6790	6790	6790	6790	6790	0
476	20240108	115800	6790	6790	6790	6790	6790	0
477	20240108	115700	6790	6790	6790	6790	6790	0
478	20240108	115600	6790	6790	6790	6790	6790	0
479	20240108	115500	6790	6790	6790	6790	6790	0
480	20240108	115400	6790	6790	6790	6790	6790	0
481	20240108	115300	6790	6790	6790	6790	6790	0
482	20240108	115200	6790	6790	6790	6790	6790	0
483	20240108	115100	6790	6790	6790	6790	6790	0
484	20240108	115000	6790	6790	6790	6790	6790	0
485	20240108	114900	6790	6790	6790	6790	6790	0
486	20240108	114800	6790	6790	6790	6790	6790	0
487	20240108	114700	6790	6790	6790	6790	6790	0
488	20240108	114600	6790	6790	6790	6790	6790	0
489	20240108	114500	6790	6790	6790	6790	6790	0
490	20240108	114400	6790	6790	6790	6790	6790	0
491	20240108	114300	6790	6790	6790	6790	6790	0
492	20240108	114200	6790	6790	6790	6790	6790	0
493	20240108	114100	6790	6790	6790	6790	6790	0
494	20240108	114000	6790	6790	6790	6790	6790	0
495	20240108	113900	6790	6790	6790	6790	6790	0
496	20240108	113800	6790	6790	6790	6790	6790	0
497	20240108	113700	6790	6790	6790	6790	6790	0
498	20240108	113600	6790	6790	6790	6790	6790	0
499	20240108	113500	6790	6790	6790	6790	6790	0
500	20240108	113400	6790	6790	6790	6790	6790	0
501	20240108	113300	6790	6790	6790	6790	6790	0
502	20240108	113200	6790	6790	6790	6790	6790	0
503	20240108	113100	6790	6790	6790	6790	6790	0
504	20240108	113000	6790	6790	6790	6790	6790	0
505	20240108	112900	6790	6790	6790	6790	6790	0
506	20240108	112800	6790	6790	6790	6790	6790	0
507	20240108	112700	6790	6790	6790	6790	6790	0
508	20240108	112600	6790	6790	6790	6790	6790	0
509	20240108	112500	6790	6790	6790	6790	6790	0
510	20240108	112400	6790	6790	6790	6790	6790	0
511	20240108	112300	6790	6790	6790	6790	6790	0
512	20240108	112200	6790	6790	6790	6790	6790	0
513	20240108	112100	6790	6790	6790	6790	6790	0
514	20240108	112000	6790	6790	6790	6790	6790	0
515	20240108	111900	6790	6790	6790	6790	6790	0
516	20240108	111800	6790	6790	6790	6790	6790	0
517	20240108	111700	6790	6790	6790	6790	6790	0
518	20240108	111600	6790	6790	6790	6790	6790	0
519	20240108	111500	6790	6790	6790	6790	6790	0
520	20240108	111400	6790	6790	6790	6790	6790	0
521	20240108	111300	6790	6790	6790	6790	6790	0
522	20240108	111200	6790	6790	6790	6790	6790	0
523	20240108	111100	6790	6790	6790	6790	6790	0
524	20240108	111000	6790	6790	6790	6790	6790	0
525	20240108	110900	6790	6790	6790	6790	6790	0
526	20240108	110800	6790	6790	6790	6790	6790	0
527	20240108	110700	6790	6790	6790	6790	6790	0
528	20240108	110600	6790	6790	6790	6790	6790	0
529	20240108	110500	6790	6790	6790	6790	6790	0
530	20240108	110400	6790	6790	6790	6790	6790	0
531	20240108	110300	6790	6790	6790	6790	6790	0
532	20240108	110200	6790	6790	6790	6790	6790	0
533	20240108	110100	6790	6790	6790	6790	6790	0
534	20240108	110000	6790	6790	6790	6790	6790	0
535	20240108	105900	6790	6790	6790	6790	6790	0
536	20240108	105800	6790	6790	6790	6790	6790	0
537	20240108	105700	6790	6790	6790	6790	6790	0
538	20240108	105600	6790	6790	6790	6790	6790	0
539	20240108	105500	6790	6790	6790	6790	6790	0
540	20240108	105400	6790	6790	6790	6790	6790	0
541	20240108	105300	6790	6790	6790	6790	6790	0
542	20240108	105200	6790	6790	6790	6790	6790	0
543	20240108	105100	6790	6790	6790	6790	6790	0
544	20240108	105000	6790	6790	6790	6790	6790	0
545	20240108	104900	6790	6790	6790	6790	6790	0
546	20240108	104800	6790	6790	6790	6790	6790	0
547	20240108	104700	6790	6790	6790	6790	6790	0
548	20240108	104600	6790	6790	6790	6790	6790	0
549	20240108	104500	6790	6790	6790	6790	6790	0
550	20240108	104400	6790	6790	6790	6790	6790	0
551	20240108	104300	6790	6790	6790	6790	6790	0
552	20240108	104200	6790	6790	6790	6790	6790	0
553	20240108	104100	6790	6790	6790	6790	6790	0
554	20240108	104000	6790	6790	6790	6790	6790	0
555	20240108	103900	6790	6790	6790	6790	6790	0
556	20240108	103800	6790	6790	6790	6790	6790	0
557	20240108	103700	6790	6790	6790	6790	6790	0
558	20240108	103600	6790	6790	6790	6790	6790	0
559	20240108	103500	6790	6790	6790	6790	6790	0
560	20240108	103400	6790	6790	6790	6790	6790	0
561	20240108	103300	6790	6790	6790	6790	6790	0
562	20240108	103200	6790	6790	6790	6790	6790	0
563	20240108	103100	6790	6790	6790	6790	6790	0
564	20240108	103000	6790	6790	6790	6790	6790	0
565	20240108	102900	6790	6790	6790	6790	6790	0
566	20240108	102800	6790	6790	6790	6790	6790	0
567	20240108	102700	6790	6790	6790	6790	6790	0
568	20240108	102600	6790	6790	6790	6790	6790	0
569	20240108	102500	6790	6790	6790	6790	6790	0
570	20240108	102400	6790	6790	6790	6790	6790	0
571	20240108	102300	6790	6790	6790	6790	6790	0
572	20240108	102200	6790	6790	6790	6790	6790	0
573	20240108	102100	6790	6790	6790	6790	6790	0
574	20240108	102000	6790	6790	6790	6790	6790	0
575	20240108	101900	6790	6790	6790	6790	6790	0
576	20240108	101800	6790	6790	6790	6790	6790	0
577	20240108	101700	6790	6790	6790	6790	6790	0
578	20240108	101600	6790	6790	6790	6790	6790	0
579	20240108	101500	6790	6790	6790	6790	6790	0
580	20240108	101400	6790	6790	6790	6790	6790	0
581	20240108	101300	6790	6790	6790	6790	6790	0
582	20240108	101200	6790	6790	6790	6790	6790	0
583	20240108	101100	6790	6790	6790	6790	6790	0
584	20240108	101000	6790	6790	6790	6790	6790	0
585	20240108	100900	6790	6790	6790	6790	6790	0
586	20240108	100800	6790	6790	6790	6790	6790	0
587	20240108	100700	6790	6790	6790	6790	6790	0
588	20240108	100600	6790	6790	6790	6790	6790	0
589	20240108	100500	6790	6790	6790	6790	6790	0
590	20240108	100400	6790	6790	6790	6790	6790	0
591	20240108	100300	6790	6790	6790	6790	6790	0
592	20240108	100200	6790	6790	6790	6790	6790	0
593	20240108	100100	6790	6790	6790	6790	6790	0
594	20240108	100000	6790	6790	6790	6790	6790	0
595	20240108	095900	6790	6790	6790	6790	6790	0
596	20240108	095800	6790	6790	6790	6790	6790	0
597	20240108	095700	6790	6790	6790	6790	6790	0
598	20240108	095600	6790	6790	6790	6790	6790	0
599	20240108	095500	6790	6790	6790	6790	6790	0
600	20240108	095400	6790	6790	6790	6790	6790	0
601	20240108	095300	6790	6790	6790	6790	6790	0
602	20240108	095200	6790	6790	6790	6790	6790	0
603	20240108	095100	6790	6790	6790	6790	6790	0
604	20240108	095000	6790	6790	6790	6790	6790	0
605	20240108	094900	6790	6790	6790	6790	6790	0
606	20240108	094800	6790	6790	6790	6790	6790	0
607	20240108	094700	6790	6790	6790	6790	6790	0
608	20240108	094600	6790	6790	6790	6790	6790	0
609	20240108	094500	6790	6790	6790	6790	6790	0
610	20240108	094400	6790	6790	6790	6790	6790	0
611	20240108	094300	6790	6790	6790	6790	6790	0
612	20240108	094200	6790	6790	6790	6790	6790	0
613	20240108	094100	6790	6790	6790	6790	6790	0
614	20240108	094000	6790	6790	6790	6790	6790	0
615	20240108	093900	6790	6790	6790	6790	6790	0
616	20240108	093800	6790	6790	6790	6790	6790	0
617	20240108	093700	6790	6790	6790	6790	6790	0
618	20240108	093600	6790	6790	6790	6790	6790	0
619	20240108	093500	6790	6790	6790	6790	6790	0
620	20240108	093400	6790	6790	6790	6790	6790	0
621	20240108	093300	6790	6790	6790	6790	6790	0
622	20240108	093200	6790	6790	6790	6790	6790	0
623	20240108	093100	6790	6790	6790	6790	6790	0
624	20240108	093000	6790	6790	6790	6790	6790	0
625	20240108	092900	6790	6790	6790	6790	6790	0
626	20240108	092800	6790	6790	6790	6790	6790	0
627	20240108	092700	6790	6790	6790	6790	6790	0
628	20240108	092600	6790	6790	6790	6790	6790	0
629	20240108	092500	6790	6790	6790	6790	6790	0
630	20240108	092400	6790	6790	6790	6790	6790	0
631	20240108	092300	6790	6790	6790	6790	6790	0
632	20240108	092200	6790	6790	6790	6790	6790	0
633	20240108	092100	6790	6790	6790	6790	6790	0
634	20240108	092000	6790	6790	6790	6790	6790	0
635	20240108	091900	6790	6790	6790	6790	6790	0
636	20240108	091800	6790	6790	6790	6790	6790	0
637	20240108	091700	6790	6790	6790	6790	6790	0
638	20240108	091600	6790	6790	6790	6790	6790	0
639	20240108	091500	6790	6790	6790	6790	6790	0
640	20240108	091400	6790	6790	6790	6790	6790	0
641	20240108	091300	6790	6790	6790	6790	6790	0
642	20240108	091200	6790	6790	6790	6790	6790	0
643	20240108	091100	6790	6790	6790	6790	6790	0
644	20240108	091000	6790	6790	6790	6790	6790	0
645	20240108	090900	6790	6790	6790	6790	6790	0
646	20240108	090800	6790	6790	6790	6790	6790	0
647	20240108	090700	6790	6790	6790	6790	6790	0
648	20240108	090600	6790	6790	6790	6790	6790	0
649	20240108	090500	6790	6790	6790	6790	6790	0
650	20240108	090400	6790	6790	6790	6790	6790	0
651	20240108	090300	6790	6790	6790	6790	6790	1
652	20240108	090200	0	5920	5920	5920	5920	0
653	20240108	090100	0	5920	5920	5920	5920	0
654	20240108	090000	0	5920	5920	5920	5920	0