KissMeData/447690/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	214000	110605	4465	4465	4465	4465	1
3	20240108	213900	110605	4465	4465	4465	4465	0
4	20240108	213800	110605	4465	4465	4465	4465	0
5	20240108	213700	110605	4465	4465	4465	4465	0
6	20240108	213600	110605	4465	4465	4465	4465	0
7	20240108	213500	110605	4465	4465	4465	4465	0
8	20240108	213400	110605	4465	4465	4465	4465	0
9	20240108	213300	110605	4465	4465	4465	4465	0
10	20240108	213200	110605	4465	4465	4465	4465	0
11	20240108	213100	110605	4465	4465	4465	4465	0
12	20240108	213000	110605	4465	4465	4465	4465	0
13	20240108	212900	110605	4465	4465	4465	4465	0
14	20240108	212800	110605	4465	4465	4465	4465	0
15	20240108	212700	110605	4465	4465	4465	4465	0
16	20240108	212600	110605	4465	4465	4465	4465	0
17	20240108	212500	110605	4465	4465	4465	4465	0
18	20240108	212400	110605	4465	4465	4465	4465	0
19	20240108	212300	110605	4465	4465	4465	4465	0
20	20240108	212200	110605	4465	4465	4465	4465	0
21	20240108	212100	110605	4465	4465	4465	4465	0
22	20240108	212000	110605	4465	4465	4465	4465	0
23	20240108	211900	110605	4465	4465	4465	4465	0
24	20240108	211800	110605	4465	4465	4465	4465	0
25	20240108	211700	110605	4465	4465	4465	4465	0
26	20240108	211600	110605	4465	4465	4465	4465	0
27	20240108	211500	110605	4465	4465	4465	4465	0
28	20240108	211400	110605	4465	4465	4465	4465	0
29	20240108	211300	110605	4465	4465	4465	4465	0
30	20240108	211200	110605	4465	4465	4465	4465	0
31	20240108	211100	110605	4465	4465	4465	4465	0
32	20240108	211000	110605	4465	4465	4465	4465	1
33	20240108	210900	110605	4465	4465	4465	4465	0
34	20240108	210800	110605	4465	4465	4465	4465	0
35	20240108	210700	110605	4465	4465	4465	4465	0
36	20240108	210600	110605	4465	4465	4465	4465	0
37	20240108	210500	110605	4465	4465	4465	4465	0
38	20240108	210400	110605	4465	4465	4465	4465	0
39	20240108	210300	110605	4465	4465	4465	4465	0
40	20240108	210200	110605	4465	4465	4465	4465	0
41	20240108	210100	110605	4465	4465	4465	4465	0
42	20240108	210000	110605	4465	4465	4465	4465	0
43	20240108	205900	110605	4465	4465	4465	4465	0
44	20240108	205800	110605	4465	4465	4465	4465	0
45	20240108	205700	110605	4465	4465	4465	4465	0
46	20240108	205600	110605	4465	4465	4465	4465	0
47	20240108	205500	110605	4465	4465	4465	4465	0
48	20240108	205400	110605	4465	4465	4465	4465	0
49	20240108	205300	110605	4465	4465	4465	4465	0
50	20240108	205200	110605	4465	4465	4465	4465	0
51	20240108	205100	110605	4465	4465	4465	4465	0
52	20240108	205000	110605	4465	4465	4465	4465	0
53	20240108	204900	110605	4465	4465	4465	4465	0
54	20240108	204800	110605	4465	4465	4465	4465	0
55	20240108	204700	110605	4465	4465	4465	4465	0
56	20240108	204600	110605	4465	4465	4465	4465	0
57	20240108	204500	110605	4465	4465	4465	4465	0
58	20240108	204400	110605	4465	4465	4465	4465	0
59	20240108	204300	110605	4465	4465	4465	4465	0
60	20240108	204200	110605	4465	4465	4465	4465	0
61	20240108	204100	110605	4465	4465	4465	4465	0
62	20240108	204000	110605	4465	4465	4465	4465	1
63	20240108	203900	110605	4465	4465	4465	4465	0
64	20240108	203800	110605	4465	4465	4465	4465	0
65	20240108	203700	110605	4465	4465	4465	4465	0
66	20240108	203600	110605	4465	4465	4465	4465	0
67	20240108	203500	110605	4465	4465	4465	4465	0
68	20240108	203400	110605	4465	4465	4465	4465	0
69	20240108	203300	110605	4465	4465	4465	4465	0
70	20240108	203200	110605	4465	4465	4465	4465	0
71	20240108	203100	110605	4465	4465	4465	4465	0
72	20240108	203000	110605	4465	4465	4465	4465	0
73	20240108	202900	110605	4465	4465	4465	4465	0
74	20240108	202800	110605	4465	4465	4465	4465	0
75	20240108	202700	110605	4465	4465	4465	4465	0
76	20240108	202600	110605	4465	4465	4465	4465	0
77	20240108	202500	110605	4465	4465	4465	4465	0
78	20240108	202400	110605	4465	4465	4465	4465	0
79	20240108	202300	110605	4465	4465	4465	4465	0
80	20240108	202200	110605	4465	4465	4465	4465	0
81	20240108	202100	110605	4465	4465	4465	4465	0
82	20240108	202000	110605	4465	4465	4465	4465	0
83	20240108	201900	110605	4465	4465	4465	4465	0
84	20240108	201800	110605	4465	4465	4465	4465	0
85	20240108	201700	110605	4465	4465	4465	4465	0
86	20240108	201600	110605	4465	4465	4465	4465	0
87	20240108	201500	110605	4465	4465	4465	4465	0
88	20240108	201400	110605	4465	4465	4465	4465	0
89	20240108	201300	110605	4465	4465	4465	4465	0
90	20240108	201200	110605	4465	4465	4465	4465	0
91	20240108	201100	110605	4465	4465	4465	4465	0
92	20240108	201000	110605	4465	4465	4465	4465	1
93	20240108	200900	110605	4465	4465	4465	4465	0
94	20240108	200800	110605	4465	4465	4465	4465	0
95	20240108	200700	110605	4465	4465	4465	4465	0
96	20240108	200600	110605	4465	4465	4465	4465	0
97	20240108	200500	110605	4465	4465	4465	4465	0
98	20240108	200400	110605	4465	4465	4465	4465	0
99	20240108	200300	110605	4465	4465	4465	4465	0
100	20240108	200200	110605	4465	4465	4465	4465	0
101	20240108	200100	110605	4465	4465	4465	4465	0
102	20240108	200000	110605	4465	4465	4465	4465	0
103	20240108	195900	110605	4465	4465	4465	4465	0
104	20240108	195800	110605	4465	4465	4465	4465	0
105	20240108	195700	110605	4465	4465	4465	4465	0
106	20240108	195600	110605	4465	4465	4465	4465	0
107	20240108	195500	110605	4465	4465	4465	4465	0
108	20240108	195400	110605	4465	4465	4465	4465	0
109	20240108	195300	110605	4465	4465	4465	4465	0
110	20240108	195200	110605	4465	4465	4465	4465	0
111	20240108	195100	110605	4465	4465	4465	4465	0
112	20240108	195000	110605	4465	4465	4465	4465	0
113	20240108	194900	110605	4465	4465	4465	4465	0
114	20240108	194800	110605	4465	4465	4465	4465	0
115	20240108	194700	110605	4465	4465	4465	4465	0
116	20240108	194600	110605	4465	4465	4465	4465	0
117	20240108	194500	110605	4465	4465	4465	4465	0
118	20240108	194400	110605	4465	4465	4465	4465	0
119	20240108	194300	110605	4465	4465	4465	4465	0
120	20240108	194200	110605	4465	4465	4465	4465	0
121	20240108	194100	110605	4465	4465	4465	4465	0
122	20240108	194000	110605	4465	4465	4465	4465	1
123	20240108	193900	110605	4465	4465	4465	4465	0
124	20240108	193800	110605	4465	4465	4465	4465	0
125	20240108	193700	110605	4465	4465	4465	4465	0
126	20240108	193600	110605	4465	4465	4465	4465	0
127	20240108	193500	110605	4465	4465	4465	4465	0
128	20240108	193400	110605	4465	4465	4465	4465	0
129	20240108	193300	110605	4465	4465	4465	4465	0
130	20240108	193200	110605	4465	4465	4465	4465	0
131	20240108	193100	110605	4465	4465	4465	4465	0
132	20240108	193000	110605	4465	4465	4465	4465	0
133	20240108	192900	110605	4465	4465	4465	4465	0
134	20240108	192800	110605	4465	4465	4465	4465	0
135	20240108	192700	110605	4465	4465	4465	4465	0
136	20240108	192600	110605	4465	4465	4465	4465	0
137	20240108	192500	110605	4465	4465	4465	4465	0
138	20240108	192400	110605	4465	4465	4465	4465	0
139	20240108	192300	110605	4465	4465	4465	4465	0
140	20240108	192200	110605	4465	4465	4465	4465	0
141	20240108	192100	110605	4465	4465	4465	4465	0
142	20240108	192000	110605	4465	4465	4465	4465	0
143	20240108	191900	110605	4465	4465	4465	4465	0
144	20240108	191800	110605	4465	4465	4465	4465	0
145	20240108	191700	110605	4465	4465	4465	4465	0
146	20240108	191600	110605	4465	4465	4465	4465	0
147	20240108	191500	110605	4465	4465	4465	4465	0
148	20240108	191400	110605	4465	4465	4465	4465	0
149	20240108	191300	110605	4465	4465	4465	4465	0
150	20240108	191200	110605	4465	4465	4465	4465	0
151	20240108	191100	110605	4465	4465	4465	4465	0
152	20240108	191000	110605	4465	4465	4465	4465	1
153	20240108	190900	110605	4465	4465	4465	4465	0
154	20240108	190800	110605	4465	4465	4465	4465	0
155	20240108	190700	110605	4465	4465	4465	4465	0
156	20240108	190600	110605	4465	4465	4465	4465	0
157	20240108	190500	110605	4465	4465	4465	4465	0
158	20240108	190400	110605	4465	4465	4465	4465	0
159	20240108	190300	110605	4465	4465	4465	4465	0
160	20240108	190200	110605	4465	4465	4465	4465	0
161	20240108	190100	110605	4465	4465	4465	4465	0
162	20240108	190000	110605	4465	4465	4465	4465	0
163	20240108	185900	110605	4465	4465	4465	4465	0
164	20240108	185800	110605	4465	4465	4465	4465	0
165	20240108	185700	110605	4465	4465	4465	4465	0
166	20240108	185600	110605	4465	4465	4465	4465	0
167	20240108	185500	110605	4465	4465	4465	4465	0
168	20240108	185400	110605	4465	4465	4465	4465	0
169	20240108	185300	110605	4465	4465	4465	4465	0
170	20240108	185200	110605	4465	4465	4465	4465	0
171	20240108	185100	110605	4465	4465	4465	4465	0
172	20240108	185000	110605	4465	4465	4465	4465	0
173	20240108	184900	110605	4465	4465	4465	4465	0
174	20240108	184800	110605	4465	4465	4465	4465	0
175	20240108	184700	110605	4465	4465	4465	4465	0
176	20240108	184600	110605	4465	4465	4465	4465	0
177	20240108	184500	110605	4465	4465	4465	4465	0
178	20240108	184400	110605	4465	4465	4465	4465	0
179	20240108	184300	110605	4465	4465	4465	4465	0
180	20240108	184200	110605	4465	4465	4465	4465	0
181	20240108	184100	110605	4465	4465	4465	4465	0
182	20240108	184000	110605	4465	4465	4465	4465	1
183	20240108	183900	110605	4465	4465	4465	4465	0
184	20240108	183800	110605	4465	4465	4465	4465	0
185	20240108	183700	110605	4465	4465	4465	4465	0
186	20240108	183600	110605	4465	4465	4465	4465	0
187	20240108	183500	110605	4465	4465	4465	4465	0
188	20240108	183400	110605	4465	4465	4465	4465	0
189	20240108	183300	110605	4465	4465	4465	4465	0
190	20240108	183200	110605	4465	4465	4465	4465	0
191	20240108	183100	110605	4465	4465	4465	4465	0
192	20240108	183000	110605	4465	4465	4465	4465	0
193	20240108	182900	110605	4465	4465	4465	4465	0
194	20240108	182800	110605	4465	4465	4465	4465	0
195	20240108	182700	110605	4465	4465	4465	4465	0
196	20240108	182600	110605	4465	4465	4465	4465	0
197	20240108	182500	110605	4465	4465	4465	4465	0
198	20240108	182400	110605	4465	4465	4465	4465	0
199	20240108	182300	110605	4465	4465	4465	4465	0
200	20240108	182200	110605	4465	4465	4465	4465	0
201	20240108	182100	110605	4465	4465	4465	4465	0
202	20240108	182000	110605	4465	4465	4465	4465	0
203	20240108	181900	110605	4465	4465	4465	4465	0
204	20240108	181800	110605	4465	4465	4465	4465	0
205	20240108	181700	110605	4465	4465	4465	4465	0
206	20240108	181600	110605	4465	4465	4465	4465	0
207	20240108	181500	110605	4465	4465	4465	4465	0
208	20240108	181400	110605	4465	4465	4465	4465	0
209	20240108	181300	110605	4465	4465	4465	4465	0
210	20240108	181200	110605	4465	4465	4465	4465	0
211	20240108	181100	110605	4465	4465	4465	4465	0
212	20240108	181000	110605	4465	4465	4465	4465	1
213	20240108	180900	110605	4465	4465	4465	4465	0
214	20240108	180800	110605	4465	4465	4465	4465	0
215	20240108	180700	110605	4465	4465	4465	4465	0
216	20240108	180600	110605	4465	4465	4465	4465	0
217	20240108	180500	110605	4465	4465	4465	4465	0
218	20240108	180400	110605	4465	4465	4465	4465	0
219	20240108	180300	110605	4465	4465	4465	4465	0
220	20240108	180200	110605	4465	4465	4465	4465	0
221	20240108	180100	110605	4465	4465	4465	4465	0
222	20240108	180000	110605	4465	4465	4465	4465	0
223	20240108	175900	110605	4465	4465	4465	4465	0
224	20240108	175800	110605	4465	4465	4465	4465	0
225	20240108	175700	110605	4465	4465	4465	4465	0
226	20240108	175600	110605	4465	4465	4465	4465	0
227	20240108	175500	110605	4465	4465	4465	4465	0
228	20240108	175400	110605	4465	4465	4465	4465	0
229	20240108	175300	110605	4465	4465	4465	4465	0
230	20240108	175200	110605	4465	4465	4465	4465	0
231	20240108	175100	110605	4465	4465	4465	4465	0
232	20240108	175000	110605	4465	4465	4465	4465	0
233	20240108	174900	110605	4465	4465	4465	4465	0
234	20240108	174800	110605	4465	4465	4465	4465	0
235	20240108	174700	110605	4465	4465	4465	4465	0
236	20240108	174600	110605	4465	4465	4465	4465	0
237	20240108	174500	110605	4465	4465	4465	4465	0
238	20240108	174400	110605	4465	4465	4465	4465	0
239	20240108	174300	110605	4465	4465	4465	4465	0
240	20240108	174200	110605	4465	4465	4465	4465	0
241	20240108	174100	110605	4465	4465	4465	4465	0
242	20240108	174000	110605	4465	4465	4465	4465	1
243	20240108	173900	110605	4465	4465	4465	4465	0
244	20240108	173800	110605	4465	4465	4465	4465	0
245	20240108	173700	110605	4465	4465	4465	4465	0
246	20240108	173600	110605	4465	4465	4465	4465	0
247	20240108	173500	110605	4465	4465	4465	4465	0
248	20240108	173400	110605	4465	4465	4465	4465	0
249	20240108	173300	110605	4465	4465	4465	4465	0
250	20240108	173200	110605	4465	4465	4465	4465	0
251	20240108	173100	110605	4465	4465	4465	4465	0
252	20240108	173000	110605	4465	4465	4465	4465	0
253	20240108	172900	110605	4465	4465	4465	4465	0
254	20240108	172800	110605	4465	4465	4465	4465	0
255	20240108	172700	110605	4465	4465	4465	4465	0
256	20240108	172600	110605	4465	4465	4465	4465	0
257	20240108	172500	110605	4465	4465	4465	4465	0
258	20240108	172400	110605	4465	4465	4465	4465	0
259	20240108	172300	110605	4465	4465	4465	4465	0
260	20240108	172200	110605	4465	4465	4465	4465	0
261	20240108	172100	110605	4465	4465	4465	4465	0
262	20240108	172000	110605	4465	4465	4465	4465	0
263	20240108	171900	110605	4465	4465	4465	4465	0
264	20240108	171800	110605	4465	4465	4465	4465	0
265	20240108	171700	110605	4465	4465	4465	4465	0
266	20240108	171600	110605	4465	4465	4465	4465	0
267	20240108	171500	110605	4465	4465	4465	4465	0
268	20240108	171400	110605	4465	4465	4465	4465	0
269	20240108	171300	110605	4465	4465	4465	4465	0
270	20240108	171200	110605	4465	4465	4465	4465	0
271	20240108	171100	110605	4465	4465	4465	4465	0
272	20240108	171000	110605	4465	4465	4465	4465	1
273	20240108	170900	110605	4465	4465	4465	4465	0
274	20240108	170800	110605	4465	4465	4465	4465	0
275	20240108	170700	110605	4465	4465	4465	4465	0
276	20240108	170600	110605	4465	4465	4465	4465	0
277	20240108	170500	110605	4465	4465	4465	4465	0
278	20240108	170400	110605	4465	4465	4465	4465	0
279	20240108	170300	110605	4465	4465	4465	4465	0
280	20240108	170200	110605	4465	4465	4465	4465	0
281	20240108	170100	110605	4465	4465	4465	4465	0
282	20240108	170000	110605	4465	4465	4465	4465	0
283	20240108	165900	110605	4465	4465	4465	4465	0
284	20240108	165800	110605	4465	4465	4465	4465	0
285	20240108	165700	110605	4465	4465	4465	4465	0
286	20240108	165600	110605	4465	4465	4465	4465	0
287	20240108	165500	110605	4465	4465	4465	4465	0
288	20240108	165400	110605	4465	4465	4465	4465	0
289	20240108	165300	110605	4465	4465	4465	4465	0
290	20240108	165200	110605	4465	4465	4465	4465	0
291	20240108	165100	110605	4465	4465	4465	4465	0
292	20240108	165000	110605	4465	4465	4465	4465	0
293	20240108	164900	110605	4465	4465	4465	4465	0
294	20240108	164800	110605	4465	4465	4465	4465	0
295	20240108	164700	110605	4465	4465	4465	4465	0
296	20240108	164600	110605	4465	4465	4465	4465	0
297	20240108	164500	110605	4465	4465	4465	4465	0
298	20240108	164400	110605	4465	4465	4465	4465	0
299	20240108	164300	110605	4465	4465	4465	4465	0
300	20240108	164200	110605	4465	4465	4465	4465	0
301	20240108	164100	110605	4465	4465	4465	4465	0
302	20240108	164000	110605	4465	4465	4465	4465	1
303	20240108	163900	110605	4465	4465	4465	4465	0
304	20240108	163800	110605	4465	4465	4465	4465	0
305	20240108	163700	110605	4465	4465	4465	4465	0
306	20240108	163600	110605	4465	4465	4465	4465	0
307	20240108	163500	110605	4465	4465	4465	4465	0
308	20240108	163400	110605	4465	4465	4465	4465	0
309	20240108	163300	110605	4465	4465	4465	4465	0
310	20240108	163200	110605	4465	4465	4465	4465	0
311	20240108	163100	110605	4465	4465	4465	4465	0
312	20240108	163000	110605	4465	4465	4465	4465	0
313	20240108	162900	110605	4465	4465	4465	4465	0
314	20240108	162800	110605	4465	4465	4465	4465	0
315	20240108	162700	110605	4465	4465	4465	4465	0
316	20240108	162600	110605	4465	4465	4465	4465	0
317	20240108	162500	110605	4465	4465	4465	4465	0
318	20240108	162400	110605	4465	4465	4465	4465	0
319	20240108	162300	110605	4465	4465	4465	4465	0
320	20240108	162200	110605	4465	4465	4465	4465	0
321	20240108	162100	110605	4465	4465	4465	4465	0
322	20240108	162000	110605	4465	4465	4465	4465	0
323	20240108	161900	110605	4465	4465	4465	4465	0
324	20240108	161800	110605	4465	4465	4465	4465	0
325	20240108	161700	110605	4465	4465	4465	4465	0
326	20240108	161600	110605	4465	4465	4465	4465	0
327	20240108	161500	110605	4465	4465	4465	4465	0
328	20240108	161400	110605	4465	4465	4465	4465	0
329	20240108	161300	110605	4465	4465	4465	4465	0
330	20240108	161200	110605	4465	4465	4465	4465	0
331	20240108	161100	110605	4465	4465	4465	4465	0
332	20240108	161000	110605	4465	4465	4465	4465	1
333	20240108	160900	110605	4465	4465	4465	4465	0
334	20240108	160800	110605	4465	4465	4465	4465	0
335	20240108	160700	110605	4465	4465	4465	4465	0
336	20240108	160600	110605	4465	4465	4465	4465	0
337	20240108	160500	110605	4465	4465	4465	4465	0
338	20240108	160400	110605	4465	4465	4465	4465	0
339	20240108	160300	110605	4465	4465	4465	4465	0
340	20240108	160200	110605	4465	4465	4465	4465	0
341	20240108	160100	110605	4465	4465	4465	4465	0
342	20240108	160000	110605	4465	4465	4465	4465	0
343	20240108	155900	110605	4465	4465	4465	4465	0
344	20240108	155800	110605	4465	4465	4465	4465	0
345	20240108	155700	110605	4465	4465	4465	4465	0
346	20240108	155600	110605	4465	4465	4465	4465	0
347	20240108	155500	110605	4465	4465	4465	4465	0
348	20240108	155400	110605	4465	4465	4465	4465	0
349	20240108	155300	110605	4465	4465	4465	4465	0
350	20240108	155200	110605	4465	4465	4465	4465	0
351	20240108	155100	110605	4465	4465	4465	4465	0
352	20240108	155000	110605	4465	4465	4465	4465	0
353	20240108	154900	110605	4465	4465	4465	4465	0
354	20240108	154800	110605	4465	4465	4465	4465	0
355	20240108	154700	110605	4465	4465	4465	4465	0
356	20240108	154600	110605	4465	4465	4465	4465	0
357	20240108	154500	110605	4465	4465	4465	4465	0
358	20240108	154400	110605	4465	4465	4465	4465	0
359	20240108	154300	110605	4465	4465	4465	4465	0
360	20240108	154200	110605	4465	4465	4465	4465	0
361	20240108	154100	110605	4465	4465	4465	4465	0
362	20240108	154000	110605	4465	4465	4465	4465	1
363	20240108	153900	110605	4465	4465	4465	4465	0
364	20240108	153800	110605	4465	4465	4465	4465	0
365	20240108	153700	110605	4465	4465	4465	4465	0
366	20240108	153600	110605	4465	4465	4465	4465	0
367	20240108	153500	110605	4465	4465	4465	4465	0
368	20240108	153400	110605	4465	4465	4465	4465	0
369	20240108	153300	110605	4465	4465	4465	4465	0
370	20240108	153200	110605	4465	4465	4465	4465	0
371	20240108	153100	110605	4465	4465	4465	4465	0
372	20240108	153000	110605	4465	4465	4465	4465	0
373	20240108	152900	110605	4465	4465	4465	4465	0
374	20240108	152800	110605	4465	4465	4465	4465	0
375	20240108	152700	110605	4465	4465	4465	4465	0
376	20240108	152600	110605	4465	4465	4465	4465	0
377	20240108	152500	110605	4465	4465	4465	4465	0
378	20240108	152400	110605	4465	4465	4465	4465	0
379	20240108	152300	110605	4465	4465	4465	4465	0
380	20240108	152200	110605	4465	4465	4465	4465	0
381	20240108	152100	110605	4465	4465	4465	4465	0
382	20240108	152000	110605	4465	4465	4465	4465	0
383	20240108	151900	110605	4465	4465	4465	4465	0
384	20240108	151800	110605	4465	4465	4465	4465	0
385	20240108	151700	110605	4465	4465	4465	4465	0
386	20240108	151600	110605	4465	4465	4465	4465	0
387	20240108	151500	110605	4465	4465	4465	4465	0
388	20240108	151400	110605	4465	4465	4465	4465	0
389	20240108	151300	110605	4465	4465	4465	4465	0
390	20240108	151200	110605	4465	4465	4465	4465	0
391	20240108	151100	110605	4465	4465	4465	4465	0
392	20240108	151000	110605	4465	4465	4465	4465	0
393	20240108	150900	110605	4465	4465	4465	4465	0
394	20240108	150800	110605	4465	4465	4465	4465	0
395	20240108	150700	110605	4465	4465	4465	4465	0
396	20240108	150600	110605	4465	4465	4465	4465	0
397	20240108	150500	110605	4465	4465	4465	4465	0
398	20240108	150400	110605	4465	4465	4465	4465	0
399	20240108	150300	110605	4465	4465	4465	4465	0
400	20240108	150200	110605	4465	4465	4465	4465	0
401	20240108	150100	110605	4465	4465	4465	4465	0
402	20240108	150000	110605	4465	4465	4465	4465	0
403	20240108	145900	110605	4465	4465	4465	4465	0
404	20240108	145800	110605	4465	4465	4465	4465	0
405	20240108	145700	110605	4465	4465	4465	4465	0
406	20240108	145600	110605	4465	4465	4465	4465	0
407	20240108	145500	110605	4465	4465	4465	4465	0
408	20240108	145400	110605	4465	4465	4465	4465	0
409	20240108	145300	110605	4465	4465	4465	4465	0
410	20240108	145200	110605	4465	4465	4465	4465	0
411	20240108	145100	110605	4465	4465	4465	4465	0
412	20240108	145000	110605	4465	4465	4465	4465	0
413	20240108	144900	110605	4465	4465	4465	4465	0
414	20240108	144800	110605	4465	4465	4465	4465	0
415	20240108	144700	110605	4465	4465	4465	4465	0
416	20240108	144600	110605	4465	4465	4465	4465	0
417	20240108	144500	110605	4465	4465	4465	4465	0
418	20240108	144400	110605	4465	4465	4465	4465	0
419	20240108	144300	110605	4465	4465	4465	4465	0
420	20240108	144200	110605	4465	4465	4465	4465	0
421	20240108	144100	110605	4465	4465	4465	4465	0
422	20240108	144000	110605	4465	4465	4465	4465	0
423	20240108	143900	110605	4465	4465	4465	4465	0
424	20240108	143800	110605	4465	4465	4465	4465	0
425	20240108	143700	110605	4465	4465	4465	4465	0
426	20240108	143600	110605	4465	4465	4465	4465	0
427	20240108	143500	110605	4465	4465	4465	4465	0
428	20240108	143400	110605	4465	4465	4465	4465	0
429	20240108	143300	110605	4465	4465	4465	4465	0
430	20240108	143200	110605	4465	4465	4465	4465	0
431	20240108	143100	110605	4465	4465	4465	4465	0
432	20240108	143000	110605	4465	4465	4465	4465	0
433	20240108	142900	110605	4465	4465	4465	4465	0
434	20240108	142800	110605	4465	4465	4465	4465	0
435	20240108	142700	110605	4465	4465	4465	4465	0
436	20240108	142600	110605	4465	4465	4465	4465	0
437	20240108	142500	110605	4465	4465	4465	4465	0
438	20240108	142400	110605	4465	4465	4465	4465	0
439	20240108	142300	110605	4465	4465	4465	4465	0
440	20240108	142200	110605	4465	4465	4465	4465	0
441	20240108	142100	110605	4465	4465	4465	4465	0
442	20240108	142000	110605	4465	4465	4465	4465	0
443	20240108	141900	110605	4465	4465	4465	4465	0
444	20240108	141800	110605	4465	4465	4465	4465	0
445	20240108	141700	110605	4465	4465	4465	4465	0
446	20240108	141600	110605	4465	4465	4465	4465	0
447	20240108	141500	110605	4465	4465	4465	4465	0
448	20240108	141400	110605	4465	4465	4465	4465	0
449	20240108	141300	110605	4465	4465	4465	4465	0
450	20240108	141200	110605	4465	4465	4465	4465	0
451	20240108	141100	110605	4465	4465	4465	4465	0
452	20240108	141000	110605	4465	4465	4465	4465	0
453	20240108	140900	110605	4465	4465	4465	4465	0
454	20240108	140800	110605	4465	4465	4465	4465	0
455	20240108	140700	110605	4465	4465	4465	4465	0
456	20240108	140600	110605	4465	4465	4465	4465	0
457	20240108	140500	110605	4465	4465	4465	4465	0
458	20240108	140400	110605	4465	4465	4465	4465	0
459	20240108	140300	110605	4465	4465	4465	4465	0
460	20240108	140200	110605	4465	4465	4465	4465	0
461	20240108	140100	110605	4465	4465	4465	4465	0
462	20240108	140000	110605	4465	4465	4465	4465	0
463	20240108	135900	110605	4465	4465	4465	4465	0
464	20240108	135800	110605	4465	4465	4465	4465	0
465	20240108	135700	110605	4465	4465	4465	4465	0
466	20240108	135600	110605	4465	4465	4465	4465	0
467	20240108	135500	110605	4465	4465	4465	4465	0
468	20240108	135400	110605	4465	4465	4465	4465	0
469	20240108	135300	110605	4465	4465	4465	4465	0
470	20240108	135200	110605	4465	4465	4465	4465	0
471	20240108	135100	110605	4465	4465	4465	4465	0
472	20240108	135000	110605	4465	4465	4465	4465	0
473	20240108	134900	110605	4465	4465	4465	4465	0
474	20240108	134800	110605	4465	4465	4465	4465	0
475	20240108	134700	110605	4465	4465	4465	4465	0
476	20240108	134600	110605	4465	4465	4465	4465	0
477	20240108	134500	110605	4465	4465	4465	4465	0
478	20240108	134400	110605	4465	4465	4465	4465	0
479	20240108	134300	110605	4465	4465	4465	4465	0
480	20240108	134200	110605	4465	4465	4465	4465	0
481	20240108	134100	110605	4465	4465	4465	4465	0
482	20240108	134000	110605	4465	4465	4465	4465	0
483	20240108	133900	110605	4465	4465	4465	4465	0
484	20240108	133800	110605	4465	4465	4465	4465	0
485	20240108	133700	110605	4465	4465	4465	4465	0
486	20240108	133600	110605	4465	4465	4465	4465	0
487	20240108	133500	110605	4465	4465	4465	4465	0
488	20240108	133400	110605	4465	4465	4465	4465	0
489	20240108	133300	110605	4465	4465	4465	4465	0
490	20240108	133200	110605	4465	4465	4465	4465	0
491	20240108	133100	110605	4465	4465	4465	4465	0
492	20240108	133000	110605	4465	4465	4465	4465	0
493	20240108	132900	110605	4465	4465	4465	4465	0
494	20240108	132800	110605	4465	4465	4465	4465	0
495	20240108	132700	110605	4465	4465	4465	4465	0
496	20240108	132600	110605	4465	4465	4465	4465	0
497	20240108	132500	110605	4465	4465	4465	4465	0
498	20240108	132400	110605	4465	4465	4465	4465	0
499	20240108	132300	110605	4465	4465	4465	4465	0
500	20240108	132200	110605	4465	4465	4465	4465	0
501	20240108	132100	110605	4465	4465	4465	4465	0
502	20240108	132000	110605	4465	4465	4465	4465	0
503	20240108	131900	110605	4465	4465	4465	4465	0
504	20240108	131800	110605	4465	4465	4465	4465	0
505	20240108	131700	110605	4465	4465	4465	4465	0
506	20240108	131600	110605	4465	4465	4465	4465	0
507	20240108	131500	110605	4465	4465	4465	4465	0
508	20240108	131400	110605	4465	4465	4465	4465	0
509	20240108	131300	110605	4465	4465	4465	4465	0
510	20240108	131200	110605	4465	4465	4465	4465	0
511	20240108	131100	110605	4465	4465	4465	4465	0
512	20240108	131000	110605	4465	4465	4465	4465	0
513	20240108	130900	110605	4465	4465	4465	4465	0
514	20240108	130800	110605	4465	4465	4465	4465	0
515	20240108	130700	110605	4465	4465	4465	4465	0
516	20240108	130600	110605	4465	4465	4465	4465	0
517	20240108	130500	110605	4465	4465	4465	4465	0
518	20240108	130400	110605	4465	4465	4465	4465	0
519	20240108	130300	110605	4465	4465	4465	4465	0
520	20240108	130200	110605	4465	4465	4465	4465	0
521	20240108	130100	110605	4465	4465	4465	4465	0
522	20240108	130000	110605	4465	4465	4465	4465	0
523	20240108	125900	110605	4465	4465	4465	4465	0
524	20240108	125800	110605	4465	4465	4465	4465	0
525	20240108	125700	110605	4465	4465	4465	4465	0
526	20240108	125600	110605	4465	4465	4465	4465	0
527	20240108	125500	110605	4465	4465	4465	4465	0
528	20240108	125400	110605	4465	4465	4465	4465	0
529	20240108	125300	110605	4465	4465	4465	4465	0
530	20240108	125200	110605	4465	4465	4465	4465	0
531	20240108	125100	110605	4465	4465	4465	4465	0
532	20240108	125000	110605	4465	4465	4465	4465	0
533	20240108	124900	110605	4465	4465	4465	4465	0
534	20240108	124800	110605	4465	4465	4465	4465	0
535	20240108	124700	110605	4465	4465	4465	4465	0
536	20240108	124600	110605	4465	4465	4465	4465	0
537	20240108	124500	110605	4465	4465	4465	4465	0
538	20240108	124400	110605	4465	4465	4465	4465	0
539	20240108	124300	110605	4465	4465	4465	4465	0
540	20240108	124200	110605	4465	4465	4465	4465	0
541	20240108	124100	110605	4465	4465	4465	4465	0
542	20240108	124000	110605	4465	4465	4465	4465	0
543	20240108	123900	110605	4465	4465	4465	4465	0
544	20240108	123800	110605	4465	4465	4465	4465	0
545	20240108	123700	110605	4465	4465	4465	4465	0
546	20240108	123600	110605	4465	4465	4465	4465	0
547	20240108	123500	110605	4465	4465	4465	4465	0
548	20240108	123400	110605	4465	4465	4465	4465	0
549	20240108	123300	110605	4465	4465	4465	4465	0
550	20240108	123200	110605	4465	4465	4465	4465	0
551	20240108	123100	110605	4465	4465	4465	4465	0
552	20240108	123000	110605	4465	4465	4465	4465	0
553	20240108	122900	110605	4465	4465	4465	4465	0
554	20240108	122800	110605	4465	4465	4465	4465	0
555	20240108	122700	110605	4465	4465	4465	4465	0
556	20240108	122600	110605	4465	4465	4465	4465	0
557	20240108	122500	110605	4465	4465	4465	4465	0
558	20240108	122400	110605	4465	4465	4465	4465	0
559	20240108	122300	110605	4465	4465	4465	4465	0
560	20240108	122200	110605	4465	4465	4465	4465	0
561	20240108	122100	110605	4465	4465	4465	4465	0
562	20240108	122000	110605	4465	4465	4465	4465	0
563	20240108	121900	110605	4465	4465	4465	4465	0
564	20240108	121800	110605	4465	4465	4465	4465	0
565	20240108	121700	110605	4465	4465	4465	4465	0
566	20240108	121600	110605	4465	4465	4465	4465	0
567	20240108	121500	110605	4465	4465	4465	4465	0
568	20240108	121400	110605	4465	4465	4465	4465	0
569	20240108	121300	110605	4465	4465	4465	4465	0
570	20240108	121200	110605	4465	4465	4465	4465	0
571	20240108	121100	110605	4465	4465	4465	4465	0
572	20240108	121000	110605	4465	4465	4465	4465	0
573	20240108	120900	110605	4465	4465	4465	4465	0
574	20240108	120800	110605	4465	4465	4465	4465	0
575	20240108	120700	110605	4465	4465	4465	4465	0
576	20240108	120600	110605	4465	4465	4465	4465	0
577	20240108	120500	110605	4465	4465	4465	4465	0
578	20240108	120400	110605	4465	4465	4465	4465	0
579	20240108	120300	110605	4465	4465	4465	4465	0
580	20240108	120200	110605	4465	4465	4465	4465	0
581	20240108	120100	110605	4465	4465	4465	4465	0
582	20240108	120000	110605	4465	4465	4465	4465	0
583	20240108	115900	110605	4465	4465	4465	4465	0
584	20240108	115800	110605	4465	4465	4465	4465	0
585	20240108	115700	110605	4465	4465	4465	4465	0
586	20240108	115600	110605	4465	4465	4465	4465	0
587	20240108	115500	110605	4465	4465	4465	4465	0
588	20240108	115400	110605	4465	4465	4465	4465	0
589	20240108	115300	110605	4465	4465	4465	4465	0
590	20240108	115200	110605	4465	4465	4465	4465	0
591	20240108	115100	110605	4465	4465	4465	4465	0
592	20240108	115000	110605	4465	4465	4465	4465	0
593	20240108	114900	110605	4465	4465	4465	4465	0
594	20240108	114800	110605	4465	4465	4465	4465	0
595	20240108	114700	110605	4465	4465	4465	4465	0
596	20240108	114600	110605	4465	4465	4465	4465	0
597	20240108	114500	110605	4465	4465	4465	4465	0
598	20240108	114400	110605	4465	4465	4465	4465	0
599	20240108	114300	110605	4465	4465	4465	4465	0
600	20240108	114200	110605	4465	4465	4465	4465	0
601	20240108	114100	110605	4465	4465	4465	4465	0
602	20240108	114000	110605	4465	4465	4465	4465	0
603	20240108	113900	110605	4465	4465	4465	4465	0
604	20240108	113800	110605	4465	4465	4465	4465	0
605	20240108	113700	110605	4465	4465	4465	4465	0
606	20240108	113600	110605	4465	4465	4465	4465	0
607	20240108	113500	110605	4465	4465	4465	4465	0
608	20240108	113400	110605	4465	4465	4465	4465	0
609	20240108	113300	110605	4465	4465	4465	4465	0
610	20240108	113200	110605	4465	4465	4465	4465	0
611	20240108	113100	110605	4465	4465	4465	4465	0
612	20240108	113000	110605	4465	4465	4465	4465	0
613	20240108	112900	110605	4465	4465	4465	4465	0
614	20240108	112800	110605	4465	4465	4465	4465	0
615	20240108	112700	110605	4465	4465	4465	4465	0
616	20240108	112600	110605	4465	4465	4465	4465	0
617	20240108	112500	110605	4465	4465	4465	4465	0
618	20240108	112400	110605	4465	4465	4465	4465	0
619	20240108	112300	110605	4465	4465	4465	4465	0
620	20240108	112200	110605	4465	4465	4465	4465	0
621	20240108	112100	110605	4465	4465	4465	4465	0
622	20240108	112000	110605	4465	4465	4465	4465	0
623	20240108	111900	110605	4465	4465	4465	4465	0
624	20240108	111800	110605	4465	4465	4465	4465	0
625	20240108	111700	110605	4465	4465	4465	4465	0
626	20240108	111600	110605	4465	4465	4465	4465	0
627	20240108	111500	110605	4465	4465	4465	4465	0
628	20240108	111400	110605	4465	4465	4465	4465	0
629	20240108	111300	110605	4465	4465	4465	4465	0
630	20240108	111200	110605	4465	4465	4465	4465	0
631	20240108	111100	110605	4465	4465	4465	4465	0
632	20240108	111000	110605	4465	4465	4465	4465	0
633	20240108	110900	110605	4465	4465	4465	4465	0
634	20240108	110800	110605	4465	4465	4465	4465	0
635	20240108	110700	110605	4465	4465	4465	4465	0
636	20240108	110600	110605	4465	4465	4465	4465	0
637	20240108	110500	110605	4465	4465	4465	4465	0
638	20240108	110400	110605	4465	4465	4465	4465	0
639	20240108	110300	110605	4465	4465	4465	4465	0
640	20240108	110200	110605	4465	4465	4465	4465	0
641	20240108	110100	110605	4465	4465	4465	4465	0
642	20240108	110000	110605	4465	4465	4465	4465	0
643	20240108	105900	110605	4465	4465	4465	4465	0
644	20240108	105800	110605	4465	4465	4465	4465	0
645	20240108	105700	110605	4465	4465	4465	4465	0
646	20240108	105600	110605	4465	4465	4465	4465	0
647	20240108	105500	110605	4465	4465	4465	4465	0
648	20240108	105400	110605	4465	4465	4465	4465	0
649	20240108	105300	110605	4465	4465	4465	4465	0
650	20240108	105200	110605	4465	4465	4465	4465	0
651	20240108	105100	110605	4465	4465	4465	4465	0
652	20240108	105000	110605	4465	4465	4465	4465	0
653	20240108	104900	110605	4465	4465	4465	4465	0
654	20240108	104800	110605	4465	4465	4465	4465	0
655	20240108	104700	110605	4465	4465	4465	4465	0
656	20240108	104600	110605	4465	4465	4465	4465	0
657	20240108	104500	110605	4465	4465	4465	4465	0
658	20240108	104400	110605	4465	4465	4465	4465	0
659	20240108	104300	110605	4465	4465	4465	4465	0
660	20240108	104200	110605	4465	4465	4465	4465	0
661	20240108	104100	110605	4465	4465	4465	4465	0
662	20240108	104000	110605	4465	4465	4465	4465	0
663	20240108	103900	110605	4465	4465	4465	4465	0
664	20240108	103800	110605	4465	4465	4465	4465	0
665	20240108	103700	110605	4465	4465	4465	4465	0
666	20240108	103600	110605	4465	4465	4465	4465	0
667	20240108	103500	110605	4465	4465	4465	4465	0
668	20240108	103400	110605	4465	4465	4465	4465	0
669	20240108	103300	110605	4465	4465	4465	4465	0
670	20240108	103200	110605	4465	4465	4465	4465	0
671	20240108	103100	110605	4465	4465	4465	4465	0
672	20240108	103000	110605	4465	4465	4465	4465	0
673	20240108	102900	110605	4465	4465	4465	4465	0
674	20240108	102800	110605	4465	4465	4465	4465	0
675	20240108	102700	110605	4465	4465	4465	4465	0
676	20240108	102600	110605	4465	4465	4465	4465	0
677	20240108	102500	110605	4465	4465	4465	4465	0
678	20240108	102400	110605	4465	4465	4465	4465	0
679	20240108	102300	110605	4465	4465	4465	4465	0
680	20240108	102200	110605	4465	4465	4465	4465	0
681	20240108	102100	110605	4465	4465	4465	4465	0
682	20240108	102000	110605	4465	4465	4465	4465	0
683	20240108	101900	110605	4465	4465	4465	4465	0
684	20240108	101800	110605	4465	4465	4465	4465	0
685	20240108	101700	110605	4465	4465	4465	4465	1
686	20240108	101600	106140	4420	4420	4420	4420	0
687	20240108	101500	106140	4420	4420	4420	4420	0
688	20240108	101400	106140	4420	4420	4420	4420	0
689	20240108	101300	106140	4420	4420	4420	4420	0
690	20240108	101200	106140	4420	4420	4420	4420	0
691	20240108	101100	106140	4420	4420	4420	4420	0
692	20240108	101000	106140	4420	4420	4420	4420	0
693	20240108	100900	106140	4420	4420	4420	4420	0
694	20240108	100800	106140	4420	4420	4420	4420	0
695	20240108	100700	106140	4420	4420	4420	4420	0
696	20240108	100600	106140	4420	4420	4420	4420	0
697	20240108	100500	106140	4420	4420	4420	4420	0
698	20240108	100400	106140	4420	4420	4420	4420	0
699	20240108	100300	106140	4420	4420	4420	4420	0
700	20240108	100200	106140	4420	4420	4420	4420	23
701	20240108	100100	4480	4480	4480	4480	4480	0
702	20240108	100000	4480	4480	4480	4480	4480	0
703	20240108	095900	4480	4480	4480	4480	4480	0
704	20240108	095800	4480	4480	4480	4480	4480	0
705	20240108	095700	4480	4480	4480	4480	4480	0
706	20240108	095600	4480	4480	4480	4480	4480	0
707	20240108	095500	4480	4480	4480	4480	4480	0
708	20240108	095400	4480	4480	4480	4480	4480	0
709	20240108	095300	4480	4480	4480	4480	4480	0
710	20240108	095200	4480	4480	4480	4480	4480	0
711	20240108	095100	4480	4480	4480	4480	4480	0
712	20240108	095000	4480	4480	4480	4480	4480	0
713	20240108	094900	4480	4480	4480	4480	4480	0
714	20240108	094800	4480	4480	4480	4480	4480	0
715	20240108	094700	4480	4480	4480	4480	4480	0
716	20240108	094600	4480	4480	4480	4480	4480	0
717	20240108	094500	4480	4480	4480	4480	4480	0
718	20240108	094400	4480	4480	4480	4480	4480	0
719	20240108	094300	4480	4480	4480	4480	4480	0
720	20240108	094200	4480	4480	4480	4480	4480	0
721	20240108	094100	4480	4480	4480	4480	4480	0
722	20240108	094000	4480	4480	4480	4480	4480	0
723	20240108	093900	4480	4480	4480	4480	4480	0
724	20240108	093800	4480	4480	4480	4480	4480	0
725	20240108	093700	4480	4480	4480	4480	4480	0
726	20240108	093600	4480	4480	4480	4480	4480	0
727	20240108	093500	4480	4480	4480	4480	4480	0
728	20240108	093400	4480	4480	4480	4480	4480	0
729	20240108	093300	4480	4480	4480	4480	4480	0
730	20240108	093200	4480	4480	4480	4480	4480	0
731	20240108	093100	4480	4480	4480	4480	4480	0
732	20240108	093000	4480	4480	4480	4480	4480	0
733	20240108	092900	4480	4480	4480	4480	4480	0
734	20240108	092800	4480	4480	4480	4480	4480	0
735	20240108	092700	4480	4480	4480	4480	4480	0
736	20240108	092600	4480	4480	4480	4480	4480	0
737	20240108	092500	4480	4480	4480	4480	4480	0
738	20240108	092400	4480	4480	4480	4480	4480	0
739	20240108	092300	4480	4480	4480	4480	4480	0
740	20240108	092200	4480	4480	4480	4480	4480	0
741	20240108	092100	4480	4480	4480	4480	4480	0
742	20240108	092000	4480	4480	4480	4480	4480	0
743	20240108	091900	4480	4480	4480	4480	4480	0
744	20240108	091800	4480	4480	4480	4480	4480	0
745	20240108	091700	4480	4480	4480	4480	4480	0
746	20240108	091600	4480	4480	4480	4480	4480	0
747	20240108	091500	4480	4480	4480	4480	4480	0
748	20240108	091400	4480	4480	4480	4480	4480	0
749	20240108	091300	4480	4480	4480	4480	4480	0
750	20240108	091200	4480	4480	4480	4480	4480	0
751	20240108	091100	4480	4480	4480	4480	4480	0
752	20240108	091000	4480	4480	4480	4480	4480	0
753	20240108	090900	4480	4480	4480	4480	4480	0
754	20240108	090800	4480	4480	4480	4480	4480	0
755	20240108	090700	4480	4480	4480	4480	4480	0
756	20240108	090600	4480	4480	4480	4480	4480	0
757	20240108	090500	4480	4480	4480	4480	4480	0
758	20240108	090400	4480	4480	4480	4480	4480	0
759	20240108	090300	4480	4480	4480	4480	4480	0
760	20240108	090200	4480	4480	4480	4480	4480	0
761	20240108	090100	4480	4480	4480	4480	4480	0
762	20240108	090000	4480	4480	4480	4480	4480	1