KissMeData/066830/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	194500	233290	1898	1898	1898	1898	1
3	20240105	194400	233290	1898	1898	1898	1898	0
4	20240105	194300	233290	1898	1898	1898	1898	0
5	20240105	194200	233290	1898	1898	1898	1898	0
6	20240105	194100	233290	1898	1898	1898	1898	0
7	20240105	194000	233290	1898	1898	1898	1898	0
8	20240105	193900	233290	1898	1898	1898	1898	0
9	20240105	193800	233290	1898	1898	1898	1898	0
10	20240105	193700	233290	1898	1898	1898	1898	0
11	20240105	193600	233290	1898	1898	1898	1898	0
12	20240105	193500	233290	1898	1898	1898	1898	0
13	20240105	193400	233290	1898	1898	1898	1898	0
14	20240105	193300	233290	1898	1898	1898	1898	0
15	20240105	193200	233290	1898	1898	1898	1898	0
16	20240105	193100	233290	1898	1898	1898	1898	0
17	20240105	193000	233290	1898	1898	1898	1898	0
18	20240105	192900	233290	1898	1898	1898	1898	0
19	20240105	192800	233290	1898	1898	1898	1898	0
20	20240105	192700	233290	1898	1898	1898	1898	0
21	20240105	192600	233290	1898	1898	1898	1898	0
22	20240105	192500	233290	1898	1898	1898	1898	0
23	20240105	192400	233290	1898	1898	1898	1898	0
24	20240105	192300	233290	1898	1898	1898	1898	0
25	20240105	192200	233290	1898	1898	1898	1898	0
26	20240105	192100	233290	1898	1898	1898	1898	0
27	20240105	192000	233290	1898	1898	1898	1898	0
28	20240105	191900	233290	1898	1898	1898	1898	0
29	20240105	191800	233290	1898	1898	1898	1898	0
30	20240105	191700	233290	1898	1898	1898	1898	0
31	20240105	191600	233290	1898	1898	1898	1898	0
32	20240105	191500	233290	1898	1898	1898	1898	1
33	20240105	191400	233290	1898	1898	1898	1898	0
34	20240105	191300	233290	1898	1898	1898	1898	0
35	20240105	191200	233290	1898	1898	1898	1898	0
36	20240105	191100	233290	1898	1898	1898	1898	0
37	20240105	191000	233290	1898	1898	1898	1898	0
38	20240105	190900	233290	1898	1898	1898	1898	0
39	20240105	190800	233290	1898	1898	1898	1898	0
40	20240105	190700	233290	1898	1898	1898	1898	0
41	20240105	190600	233290	1898	1898	1898	1898	0
42	20240105	190500	233290	1898	1898	1898	1898	0
43	20240105	190400	233290	1898	1898	1898	1898	0
44	20240105	190300	233290	1898	1898	1898	1898	0
45	20240105	190200	233290	1898	1898	1898	1898	0
46	20240105	190100	233290	1898	1898	1898	1898	0
47	20240105	190000	233290	1898	1898	1898	1898	0
48	20240105	185900	233290	1898	1898	1898	1898	0
49	20240105	185800	233290	1898	1898	1898	1898	0
50	20240105	185700	233290	1898	1898	1898	1898	0
51	20240105	185600	233290	1898	1898	1898	1898	0
52	20240105	185500	233290	1898	1898	1898	1898	0
53	20240105	185400	233290	1898	1898	1898	1898	0
54	20240105	185300	233290	1898	1898	1898	1898	0
55	20240105	185200	233290	1898	1898	1898	1898	0
56	20240105	185100	233290	1898	1898	1898	1898	0
57	20240105	185000	233290	1898	1898	1898	1898	0
58	20240105	184900	233290	1898	1898	1898	1898	0
59	20240105	184800	233290	1898	1898	1898	1898	0
60	20240105	184700	233290	1898	1898	1898	1898	0
61	20240105	184600	233290	1898	1898	1898	1898	0
62	20240105	184500	233290	1898	1898	1898	1898	1
63	20240105	184400	233290	1898	1898	1898	1898	0
64	20240105	184300	233290	1898	1898	1898	1898	0
65	20240105	184200	233290	1898	1898	1898	1898	0
66	20240105	184100	233290	1898	1898	1898	1898	0
67	20240105	184000	233290	1898	1898	1898	1898	0
68	20240105	183900	233290	1898	1898	1898	1898	0
69	20240105	183800	233290	1898	1898	1898	1898	0
70	20240105	183700	233290	1898	1898	1898	1898	0
71	20240105	183600	233290	1898	1898	1898	1898	0
72	20240105	183500	233290	1898	1898	1898	1898	0
73	20240105	183400	233290	1898	1898	1898	1898	0
74	20240105	183300	233290	1898	1898	1898	1898	0
75	20240105	183200	233290	1898	1898	1898	1898	0
76	20240105	183100	233290	1898	1898	1898	1898	0
77	20240105	183000	233290	1898	1898	1898	1898	0
78	20240105	182900	233290	1898	1898	1898	1898	0
79	20240105	182800	233290	1898	1898	1898	1898	0
80	20240105	182700	233290	1898	1898	1898	1898	0
81	20240105	182600	233290	1898	1898	1898	1898	0
82	20240105	182500	233290	1898	1898	1898	1898	0
83	20240105	182400	233290	1898	1898	1898	1898	0
84	20240105	182300	233290	1898	1898	1898	1898	0
85	20240105	182200	233290	1898	1898	1898	1898	0
86	20240105	182100	233290	1898	1898	1898	1898	0
87	20240105	182000	233290	1898	1898	1898	1898	0
88	20240105	181900	233290	1898	1898	1898	1898	0
89	20240105	181800	233290	1898	1898	1898	1898	0
90	20240105	181700	233290	1898	1898	1898	1898	0
91	20240105	181600	233290	1898	1898	1898	1898	0
92	20240105	181500	233290	1898	1898	1898	1898	1
93	20240105	181400	233290	1898	1898	1898	1898	0
94	20240105	181300	233290	1898	1898	1898	1898	0
95	20240105	181200	233290	1898	1898	1898	1898	0
96	20240105	181100	233290	1898	1898	1898	1898	0
97	20240105	181000	233290	1898	1898	1898	1898	0
98	20240105	180900	233290	1898	1898	1898	1898	0
99	20240105	180800	233290	1898	1898	1898	1898	0
100	20240105	180700	233290	1898	1898	1898	1898	0
101	20240105	180600	233290	1898	1898	1898	1898	0
102	20240105	180500	233290	1898	1898	1898	1898	0
103	20240105	180400	233290	1898	1898	1898	1898	0
104	20240105	180300	233290	1898	1898	1898	1898	0
105	20240105	180200	233290	1898	1898	1898	1898	0
106	20240105	180100	233290	1898	1898	1898	1898	0
107	20240105	180000	233290	1898	1898	1898	1898	0
108	20240105	175900	233290	1898	1898	1898	1898	0
109	20240105	175800	233290	1898	1898	1898	1898	0
110	20240105	175700	233290	1898	1898	1898	1898	0
111	20240105	175600	233290	1898	1898	1898	1898	0
112	20240105	175500	233290	1898	1898	1898	1898	0
113	20240105	175400	233290	1898	1898	1898	1898	0
114	20240105	175300	233290	1898	1898	1898	1898	0
115	20240105	175200	233290	1898	1898	1898	1898	0
116	20240105	175100	233290	1898	1898	1898	1898	0
117	20240105	175000	233290	1898	1898	1898	1898	0
118	20240105	174900	233290	1898	1898	1898	1898	0
119	20240105	174800	233290	1898	1898	1898	1898	0
120	20240105	174700	233290	1898	1898	1898	1898	0
121	20240105	174600	233290	1898	1898	1898	1898	0
122	20240105	174500	233290	1898	1898	1898	1898	1
123	20240105	174400	233290	1898	1898	1898	1898	0
124	20240105	174300	233290	1898	1898	1898	1898	0
125	20240105	174200	233290	1898	1898	1898	1898	0
126	20240105	174100	233290	1898	1898	1898	1898	0
127	20240105	174000	233290	1898	1898	1898	1898	0
128	20240105	173900	233290	1898	1898	1898	1898	0
129	20240105	173800	233290	1898	1898	1898	1898	0
130	20240105	173700	233290	1898	1898	1898	1898	0
131	20240105	173600	233290	1898	1898	1898	1898	0
132	20240105	173500	233290	1898	1898	1898	1898	0
133	20240105	173400	233290	1898	1898	1898	1898	0
134	20240105	173300	233290	1898	1898	1898	1898	0
135	20240105	173200	233290	1898	1898	1898	1898	0
136	20240105	173100	233290	1898	1898	1898	1898	0
137	20240105	173000	233290	1898	1898	1898	1898	0
138	20240105	172900	233290	1898	1898	1898	1898	0
139	20240105	172800	233290	1898	1898	1898	1898	0
140	20240105	172700	233290	1898	1898	1898	1898	0
141	20240105	172600	233290	1898	1898	1898	1898	0
142	20240105	172500	233290	1898	1898	1898	1898	0
143	20240105	172400	233290	1898	1898	1898	1898	0
144	20240105	172300	233290	1898	1898	1898	1898	0
145	20240105	172200	233290	1898	1898	1898	1898	0
146	20240105	172100	233290	1898	1898	1898	1898	0
147	20240105	172000	233290	1898	1898	1898	1898	0
148	20240105	171900	233290	1898	1898	1898	1898	0
149	20240105	171800	233290	1898	1898	1898	1898	0
150	20240105	171700	233290	1898	1898	1898	1898	0
151	20240105	171600	233290	1898	1898	1898	1898	0
152	20240105	171500	233290	1898	1898	1898	1898	1
153	20240105	171400	233290	1898	1898	1898	1898	0
154	20240105	171300	233290	1898	1898	1898	1898	0
155	20240105	171200	233290	1898	1898	1898	1898	0
156	20240105	171100	233290	1898	1898	1898	1898	0
157	20240105	171000	233290	1898	1898	1898	1898	0
158	20240105	170900	233290	1898	1898	1898	1898	0
159	20240105	170800	233290	1898	1898	1898	1898	0
160	20240105	170700	233290	1898	1898	1898	1898	0
161	20240105	170600	233290	1898	1898	1898	1898	0
162	20240105	170500	233290	1898	1898	1898	1898	0
163	20240105	170400	233290	1898	1898	1898	1898	0
164	20240105	170300	233290	1898	1898	1898	1898	0
165	20240105	170200	233290	1898	1898	1898	1898	0
166	20240105	170100	233290	1898	1898	1898	1898	0
167	20240105	170000	233290	1898	1898	1898	1898	0
168	20240105	165900	233290	1898	1898	1898	1898	0
169	20240105	165800	233290	1898	1898	1898	1898	0
170	20240105	165700	233290	1898	1898	1898	1898	0
171	20240105	165600	233290	1898	1898	1898	1898	0
172	20240105	165500	233290	1898	1898	1898	1898	0
173	20240105	165400	233290	1898	1898	1898	1898	0
174	20240105	165300	233290	1898	1898	1898	1898	0
175	20240105	165200	233290	1898	1898	1898	1898	0
176	20240105	165100	233290	1898	1898	1898	1898	0
177	20240105	165000	233290	1898	1898	1898	1898	0
178	20240105	164900	233290	1898	1898	1898	1898	0
179	20240105	164800	233290	1898	1898	1898	1898	0
180	20240105	164700	233290	1898	1898	1898	1898	0
181	20240105	164600	233290	1898	1898	1898	1898	0
182	20240105	164500	233290	1898	1898	1898	1898	1
183	20240105	164400	233290	1898	1898	1898	1898	0
184	20240105	164300	233290	1898	1898	1898	1898	0
185	20240105	164200	233290	1898	1898	1898	1898	0
186	20240105	164100	233290	1898	1898	1898	1898	0
187	20240105	164000	233290	1898	1898	1898	1898	0
188	20240105	163900	233290	1898	1898	1898	1898	0
189	20240105	163800	233290	1898	1898	1898	1898	0
190	20240105	163700	233290	1898	1898	1898	1898	0
191	20240105	163600	233290	1898	1898	1898	1898	0
192	20240105	163500	233290	1898	1898	1898	1898	0
193	20240105	163400	233290	1898	1898	1898	1898	0
194	20240105	163300	233290	1898	1898	1898	1898	0
195	20240105	163200	233290	1898	1898	1898	1898	0
196	20240105	163100	233290	1898	1898	1898	1898	0
197	20240105	163000	233290	1898	1898	1898	1898	0
198	20240105	162900	233290	1898	1898	1898	1898	0
199	20240105	162800	233290	1898	1898	1898	1898	0
200	20240105	162700	233290	1898	1898	1898	1898	0
201	20240105	162600	233290	1898	1898	1898	1898	0
202	20240105	162500	233290	1898	1898	1898	1898	0
203	20240105	162400	233290	1898	1898	1898	1898	0
204	20240105	162300	233290	1898	1898	1898	1898	0
205	20240105	162200	233290	1898	1898	1898	1898	0
206	20240105	162100	233290	1898	1898	1898	1898	0
207	20240105	162000	233290	1898	1898	1898	1898	0
208	20240105	161900	233290	1898	1898	1898	1898	0
209	20240105	161800	233290	1898	1898	1898	1898	0
210	20240105	161700	233290	1898	1898	1898	1898	0
211	20240105	161600	233290	1898	1898	1898	1898	0
212	20240105	161500	233290	1898	1898	1898	1898	1
213	20240105	161400	233290	1898	1898	1898	1898	0
214	20240105	161300	233290	1898	1898	1898	1898	0
215	20240105	161200	233290	1898	1898	1898	1898	0
216	20240105	161100	233290	1898	1898	1898	1898	0
217	20240105	161000	233290	1898	1898	1898	1898	0
218	20240105	160900	233290	1898	1898	1898	1898	0
219	20240105	160800	233290	1898	1898	1898	1898	0
220	20240105	160700	233290	1898	1898	1898	1898	0
221	20240105	160600	233290	1898	1898	1898	1898	0
222	20240105	160500	233290	1898	1898	1898	1898	0
223	20240105	160400	233290	1898	1898	1898	1898	0
224	20240105	160300	233290	1898	1898	1898	1898	0
225	20240105	160200	233290	1898	1898	1898	1898	0
226	20240105	160100	233290	1898	1898	1898	1898	0
227	20240105	160000	233290	1898	1898	1898	1898	0
228	20240105	155900	233290	1898	1898	1898	1898	0
229	20240105	155800	233290	1898	1898	1898	1898	0
230	20240105	155700	233290	1898	1898	1898	1898	0
231	20240105	155600	233290	1898	1898	1898	1898	0
232	20240105	155500	233290	1898	1898	1898	1898	0
233	20240105	155400	233290	1898	1898	1898	1898	0
234	20240105	155300	233290	1898	1898	1898	1898	0
235	20240105	155200	233290	1898	1898	1898	1898	0
236	20240105	155100	233290	1898	1898	1898	1898	0
237	20240105	155000	233290	1898	1898	1898	1898	0
238	20240105	154900	233290	1898	1898	1898	1898	0
239	20240105	154800	233290	1898	1898	1898	1898	0
240	20240105	154700	233290	1898	1898	1898	1898	0
241	20240105	154600	233290	1898	1898	1898	1898	0
242	20240105	154500	233290	1898	1898	1898	1898	1
243	20240105	154400	233290	1898	1898	1898	1898	0
244	20240105	154300	233290	1898	1898	1898	1898	0
245	20240105	154200	233290	1898	1898	1898	1898	0
246	20240105	154100	233290	1898	1898	1898	1898	0
247	20240105	154000	233290	1898	1898	1898	1898	0
248	20240105	153900	233290	1898	1898	1898	1898	0
249	20240105	153800	233290	1898	1898	1898	1898	0
250	20240105	153700	233290	1898	1898	1898	1898	0
251	20240105	153600	233290	1898	1898	1898	1898	0
252	20240105	153500	233290	1898	1898	1898	1898	0
253	20240105	153400	233290	1898	1898	1898	1898	0
254	20240105	153300	233290	1898	1898	1898	1898	0
255	20240105	153200	233290	1898	1898	1898	1898	0
256	20240105	153100	233290	1898	1898	1898	1898	0
257	20240105	153000	233290	1898	1898	1898	1898	1
258	20240105	152900	231392	1898	1898	1898	1898	0
259	20240105	152800	231392	1898	1898	1898	1898	0
260	20240105	152700	231392	1898	1898	1898	1898	0
261	20240105	152600	231392	1898	1898	1898	1898	0
262	20240105	152500	231392	1898	1898	1898	1898	0
263	20240105	152400	231392	1898	1898	1898	1898	0
264	20240105	152300	231392	1898	1898	1898	1898	0
265	20240105	152200	231392	1898	1898	1898	1898	0
266	20240105	152100	231392	1898	1898	1898	1898	0
267	20240105	152000	231392	1898	1898	1898	1898	0
268	20240105	151900	231392	1898	1898	1898	1898	0
269	20240105	151800	231392	1898	1898	1898	1898	0
270	20240105	151700	231392	1898	1898	1898	1898	0
271	20240105	151600	231392	1898	1898	1898	1898	0
272	20240105	151500	231392	1898	1898	1898	1898	0
273	20240105	151400	231392	1898	1898	1898	1898	0
274	20240105	151300	231392	1898	1898	1898	1898	0
275	20240105	151200	231392	1898	1898	1898	1898	0
276	20240105	151100	231392	1898	1898	1898	1898	0
277	20240105	151000	231392	1898	1898	1898	1898	0
278	20240105	150900	231392	1898	1898	1898	1898	0
279	20240105	150800	231392	1898	1898	1898	1898	0
280	20240105	150700	231392	1898	1898	1898	1898	0
281	20240105	150600	231392	1898	1898	1898	1898	1
282	20240105	150500	229494	1800	1800	1800	1800	0
283	20240105	150400	229494	1800	1800	1800	1800	0
284	20240105	150300	229494	1800	1800	1800	1800	0
285	20240105	150200	229494	1800	1800	1800	1800	0
286	20240105	150100	229494	1800	1800	1800	1800	0
287	20240105	150000	229494	1800	1800	1800	1800	0
288	20240105	145900	229494	1800	1800	1800	1800	0
289	20240105	145800	229494	1800	1800	1800	1800	0
290	20240105	145700	229494	1800	1800	1800	1800	0
291	20240105	145600	229494	1800	1800	1800	1800	0
292	20240105	145500	229494	1800	1800	1800	1800	0
293	20240105	145400	229494	1800	1800	1800	1800	0
294	20240105	145300	229494	1800	1800	1800	1800	0
295	20240105	145200	229494	1800	1800	1800	1800	0
296	20240105	145100	229494	1800	1800	1800	1800	0
297	20240105	145000	229494	1800	1800	1800	1800	0
298	20240105	144900	229494	1800	1800	1800	1800	1
299	20240105	144800	227694	1898	1898	1898	1898	0
300	20240105	144700	227694	1898	1898	1898	1898	0
301	20240105	144600	227694	1898	1898	1898	1898	0
302	20240105	144500	227694	1898	1898	1898	1898	0
303	20240105	144400	227694	1898	1898	1898	1898	0
304	20240105	144300	227694	1898	1898	1898	1898	0
305	20240105	144200	227694	1898	1898	1898	1898	0
306	20240105	144100	227694	1898	1898	1898	1898	0
307	20240105	144000	227694	1898	1898	1898	1898	0
308	20240105	143900	227694	1898	1898	1898	1898	0
309	20240105	143800	227694	1898	1898	1898	1898	0
310	20240105	143700	227694	1898	1898	1898	1898	0
311	20240105	143600	227694	1898	1898	1898	1898	0
312	20240105	143500	227694	1898	1898	1898	1898	0
313	20240105	143400	227694	1898	1898	1898	1898	0
314	20240105	143300	227694	1898	1898	1898	1898	0
315	20240105	143200	227694	1898	1898	1898	1898	0
316	20240105	143100	227694	1898	1898	1898	1898	0
317	20240105	143000	227694	1898	1898	1898	1898	0
318	20240105	142900	227694	1898	1898	1898	1898	0
319	20240105	142800	227694	1898	1898	1898	1898	0
320	20240105	142700	227694	1898	1898	1898	1898	0
321	20240105	142600	227694	1898	1898	1898	1898	0
322	20240105	142500	227694	1898	1898	1898	1898	0
323	20240105	142400	227694	1898	1898	1898	1898	0
324	20240105	142300	227694	1898	1898	1898	1898	0
325	20240105	142200	227694	1898	1898	1898	1898	0
326	20240105	142100	227694	1898	1898	1898	1898	0
327	20240105	142000	227694	1898	1898	1898	1898	0
328	20240105	141900	227694	1898	1898	1898	1898	0
329	20240105	141800	227694	1898	1898	1898	1898	0
330	20240105	141700	227694	1898	1898	1898	1898	0
331	20240105	141600	227694	1898	1898	1898	1898	0
332	20240105	141500	227694	1898	1898	1898	1898	0
333	20240105	141400	227694	1898	1898	1898	1898	0
334	20240105	141300	227694	1898	1898	1898	1898	0
335	20240105	141200	227694	1898	1898	1898	1898	0
336	20240105	141100	227694	1898	1898	1898	1898	0
337	20240105	141000	227694	1898	1898	1898	1898	0
338	20240105	140900	227694	1898	1898	1898	1898	0
339	20240105	140800	227694	1898	1898	1898	1898	0
340	20240105	140700	227694	1898	1898	1898	1898	0
341	20240105	140600	227694	1898	1898	1898	1898	0
342	20240105	140500	227694	1898	1898	1898	1898	0
343	20240105	140400	227694	1898	1898	1898	1898	0
344	20240105	140300	227694	1898	1898	1898	1898	0
345	20240105	140200	227694	1898	1898	1898	1898	0
346	20240105	140100	227694	1898	1898	1898	1898	0
347	20240105	140000	227694	1898	1898	1898	1898	0
348	20240105	135900	227694	1898	1898	1898	1898	0
349	20240105	135800	227694	1898	1898	1898	1898	0
350	20240105	135700	227694	1898	1898	1898	1898	0
351	20240105	135600	227694	1898	1898	1898	1898	0
352	20240105	135500	227694	1898	1898	1898	1898	0
353	20240105	135400	227694	1898	1898	1898	1898	0
354	20240105	135300	227694	1898	1898	1898	1898	0
355	20240105	135200	227694	1898	1898	1898	1898	0
356	20240105	135100	227694	1898	1898	1898	1898	0
357	20240105	135000	227694	1898	1898	1898	1898	0
358	20240105	134900	227694	1898	1898	1898	1898	0
359	20240105	134800	227694	1898	1898	1898	1898	0
360	20240105	134700	227694	1898	1898	1898	1898	0
361	20240105	134600	227694	1898	1898	1898	1898	0
362	20240105	134500	227694	1898	1898	1898	1898	0
363	20240105	134400	227694	1898	1898	1898	1898	0
364	20240105	134300	227694	1898	1898	1898	1898	0
365	20240105	134200	227694	1898	1898	1898	1898	0
366	20240105	134100	227694	1898	1898	1898	1898	0
367	20240105	134000	227694	1898	1898	1898	1898	0
368	20240105	133900	227694	1898	1898	1898	1898	0
369	20240105	133800	227694	1898	1898	1898	1898	0
370	20240105	133700	227694	1898	1898	1898	1898	0
371	20240105	133600	227694	1898	1898	1898	1898	0
372	20240105	133500	227694	1898	1898	1898	1898	0
373	20240105	133400	227694	1898	1898	1898	1898	0
374	20240105	133300	227694	1898	1898	1898	1898	0
375	20240105	133200	227694	1898	1898	1898	1898	0
376	20240105	133100	227694	1898	1898	1898	1898	0
377	20240105	133000	227694	1898	1898	1898	1898	0
378	20240105	132900	227694	1898	1898	1898	1898	0
379	20240105	132800	227694	1898	1898	1898	1898	0
380	20240105	132700	227694	1898	1898	1898	1898	0
381	20240105	132600	227694	1898	1898	1898	1898	0
382	20240105	132500	227694	1898	1898	1898	1898	0
383	20240105	132400	227694	1898	1898	1898	1898	0
384	20240105	132300	227694	1898	1898	1898	1898	0
385	20240105	132200	227694	1898	1898	1898	1898	0
386	20240105	132100	227694	1898	1898	1898	1898	0
387	20240105	132000	227694	1898	1898	1898	1898	0
388	20240105	131900	227694	1898	1898	1898	1898	0
389	20240105	131800	227694	1898	1898	1898	1898	0
390	20240105	131700	227694	1898	1898	1898	1898	0
391	20240105	131600	227694	1898	1898	1898	1898	0
392	20240105	131500	227694	1898	1898	1898	1898	0
393	20240105	131400	227694	1898	1898	1898	1898	0
394	20240105	131300	227694	1898	1898	1898	1898	0
395	20240105	131200	227694	1898	1898	1898	1898	0
396	20240105	131100	227694	1898	1898	1898	1898	0
397	20240105	131000	227694	1898	1898	1898	1898	0
398	20240105	130900	227694	1898	1898	1898	1898	0
399	20240105	130800	227694	1898	1898	1898	1898	0
400	20240105	130700	227694	1898	1898	1898	1898	0
401	20240105	130600	227694	1898	1898	1898	1898	0
402	20240105	130500	227694	1898	1898	1898	1898	0
403	20240105	130400	227694	1898	1898	1898	1898	0
404	20240105	130300	227694	1898	1898	1898	1898	0
405	20240105	130200	227694	1898	1898	1898	1898	0
406	20240105	130100	227694	1898	1898	1898	1898	0
407	20240105	130000	227694	1898	1898	1898	1898	0
408	20240105	125900	227694	1898	1898	1898	1898	0
409	20240105	125800	227694	1898	1898	1898	1898	0
410	20240105	125700	227694	1898	1898	1898	1898	0
411	20240105	125600	227694	1898	1898	1898	1898	0
412	20240105	125500	227694	1898	1898	1898	1898	0
413	20240105	125400	227694	1898	1898	1898	1898	0
414	20240105	125300	227694	1898	1898	1898	1898	0
415	20240105	125200	227694	1898	1898	1898	1898	0
416	20240105	125100	227694	1898	1898	1898	1898	0
417	20240105	125000	227694	1898	1898	1898	1898	0
418	20240105	124900	227694	1898	1898	1898	1898	0
419	20240105	124800	227694	1898	1898	1898	1898	0
420	20240105	124700	227694	1898	1898	1898	1898	0
421	20240105	124600	227694	1898	1898	1898	1898	0
422	20240105	124500	227694	1898	1898	1898	1898	0
423	20240105	124400	227694	1898	1898	1898	1898	0
424	20240105	124300	227694	1898	1898	1898	1898	0
425	20240105	124200	227694	1898	1898	1898	1898	0
426	20240105	124100	227694	1898	1898	1898	1898	0
427	20240105	124000	227694	1898	1898	1898	1898	0
428	20240105	123900	227694	1898	1898	1898	1898	0
429	20240105	123800	227694	1898	1898	1898	1898	0
430	20240105	123700	227694	1898	1898	1898	1898	0
431	20240105	123600	227694	1898	1898	1898	1898	0
432	20240105	123500	227694	1898	1898	1898	1898	0
433	20240105	123400	227694	1898	1898	1898	1898	0
434	20240105	123300	227694	1898	1898	1898	1898	0
435	20240105	123200	227694	1898	1898	1898	1898	0
436	20240105	123100	227694	1898	1898	1898	1898	0
437	20240105	123000	227694	1898	1898	1898	1898	0
438	20240105	122900	227694	1898	1898	1898	1898	0
439	20240105	122800	227694	1898	1898	1898	1898	0
440	20240105	122700	227694	1898	1898	1898	1898	0
441	20240105	122600	227694	1898	1898	1898	1898	0
442	20240105	122500	227694	1898	1898	1898	1898	0
443	20240105	122400	227694	1898	1898	1898	1898	0
444	20240105	122300	227694	1898	1898	1898	1898	0
445	20240105	122200	227694	1898	1898	1898	1898	0
446	20240105	122100	227694	1898	1898	1898	1898	0
447	20240105	122000	227694	1898	1898	1898	1898	0
448	20240105	121900	227694	1898	1898	1898	1898	0
449	20240105	121800	227694	1898	1898	1898	1898	0
450	20240105	121700	227694	1898	1898	1898	1898	0
451	20240105	121600	227694	1898	1898	1898	1898	0
452	20240105	121500	227694	1898	1898	1898	1898	0
453	20240105	121400	227694	1898	1898	1898	1898	0
454	20240105	121300	227694	1898	1898	1898	1898	0
455	20240105	121200	227694	1898	1898	1898	1898	0
456	20240105	121100	227694	1898	1898	1898	1898	0
457	20240105	121000	227694	1898	1898	1898	1898	0
458	20240105	120900	227694	1898	1898	1898	1898	0
459	20240105	120800	227694	1898	1898	1898	1898	0
460	20240105	120700	227694	1898	1898	1898	1898	0
461	20240105	120600	227694	1898	1898	1898	1898	0
462	20240105	120500	227694	1898	1898	1898	1898	0
463	20240105	120400	227694	1898	1898	1898	1898	0
464	20240105	120300	227694	1898	1897	1898	1897	100
465	20240105	120200	37899	1899	1899	1899	1899	0
466	20240105	120100	37899	1899	1899	1899	1899	0
467	20240105	120000	37899	1899	1899	1899	1899	0
468	20240105	115900	37899	1899	1899	1899	1899	0
469	20240105	115800	37899	1899	1899	1899	1899	0
470	20240105	115700	37899	1899	1899	1899	1899	0
471	20240105	115600	37899	1899	1899	1899	1899	0
472	20240105	115500	37899	1899	1899	1899	1899	0
473	20240105	115400	37899	1899	1899	1899	1899	0
474	20240105	115300	37899	1899	1899	1899	1899	0
475	20240105	115200	37899	1899	1899	1899	1899	0
476	20240105	115100	37899	1899	1899	1899	1899	0
477	20240105	115000	37899	1899	1899	1899	1899	0
478	20240105	114900	37899	1899	1899	1899	1899	0
479	20240105	114800	37899	1899	1899	1899	1899	0
480	20240105	114700	37899	1899	1899	1899	1899	0
481	20240105	114600	37899	1899	1899	1899	1899	0
482	20240105	114500	37899	1899	1899	1899	1899	0
483	20240105	114400	37899	1899	1899	1899	1899	0
484	20240105	114300	37899	1899	1899	1899	1899	0
485	20240105	114200	37899	1899	1899	1899	1899	0
486	20240105	114100	37899	1899	1899	1899	1899	0
487	20240105	114000	37899	1899	1899	1899	1899	0
488	20240105	113900	37899	1899	1899	1899	1899	0
489	20240105	113800	37899	1899	1899	1899	1899	0
490	20240105	113700	37899	1899	1899	1899	1899	0
491	20240105	113600	37899	1899	1899	1899	1899	0
492	20240105	113500	37899	1899	1899	1899	1899	0
493	20240105	113400	37899	1899	1899	1899	1899	0
494	20240105	113300	37899	1899	1899	1899	1899	0
495	20240105	113200	37899	1899	1899	1899	1899	0
496	20240105	113100	37899	1899	1899	1899	1899	0
497	20240105	113000	37899	1899	1899	1899	1899	0
498	20240105	112900	37899	1899	1899	1899	1899	0
499	20240105	112800	37899	1899	1899	1899	1899	0
500	20240105	112700	37899	1899	1899	1899	1899	0
501	20240105	112600	37899	1899	1899	1899	1899	0
502	20240105	112500	37899	1899	1899	1899	1899	0
503	20240105	112400	37899	1899	1899	1899	1899	0
504	20240105	112300	37899	1899	1899	1899	1899	0
505	20240105	112200	37899	1899	1899	1899	1899	0
506	20240105	112100	37899	1899	1899	1899	1899	0
507	20240105	112000	37899	1899	1899	1899	1899	0
508	20240105	111900	37899	1899	1899	1899	1899	0
509	20240105	111800	37899	1899	1899	1899	1899	0
510	20240105	111700	37899	1899	1899	1899	1899	0
511	20240105	111600	37899	1899	1899	1899	1899	0
512	20240105	111500	37899	1899	1899	1899	1899	0
513	20240105	111400	37899	1899	1899	1899	1899	0
514	20240105	111300	37899	1899	1899	1899	1899	0
515	20240105	111200	37899	1899	1899	1899	1899	0
516	20240105	111100	37899	1899	1899	1899	1899	0
517	20240105	111000	37899	1899	1899	1899	1899	0
518	20240105	110900	37899	1899	1899	1899	1899	0
519	20240105	110800	37899	1899	1899	1899	1899	0
520	20240105	110700	37899	1899	1899	1899	1899	0
521	20240105	110600	37899	1899	1899	1899	1899	0
522	20240105	110500	37899	1899	1899	1899	1899	0
523	20240105	110400	37899	1899	1899	1899	1899	0
524	20240105	110300	37899	1899	1899	1899	1899	0
525	20240105	110200	37899	1899	1899	1899	1899	0
526	20240105	110100	37899	1899	1899	1899	1899	0
527	20240105	110000	37899	1899	1899	1899	1899	0
528	20240105	105900	37899	1899	1899	1899	1899	0
529	20240105	105800	37899	1899	1899	1899	1899	0
530	20240105	105700	37899	1899	1899	1899	1899	0
531	20240105	105600	37899	1899	1899	1899	1899	0
532	20240105	105500	37899	1899	1899	1899	1899	0
533	20240105	105400	37899	1899	1899	1899	1899	0
534	20240105	105300	37899	1899	1899	1899	1899	0
535	20240105	105200	37899	1899	1899	1899	1899	0
536	20240105	105100	37899	1899	1899	1899	1899	0
537	20240105	105000	37899	1899	1899	1899	1899	0
538	20240105	104900	37899	1899	1899	1899	1899	0
539	20240105	104800	37899	1899	1899	1899	1899	0
540	20240105	104700	37899	1899	1899	1899	1899	0
541	20240105	104600	37899	1899	1899	1899	1899	0
542	20240105	104500	37899	1899	1899	1899	1899	0
543	20240105	104400	37899	1899	1899	1899	1899	0
544	20240105	104300	37899	1899	1899	1899	1899	0
545	20240105	104200	37899	1899	1899	1899	1899	0
546	20240105	104100	37899	1899	1899	1899	1899	0
547	20240105	104000	37899	1899	1899	1899	1899	0
548	20240105	103900	37899	1899	1899	1899	1899	0
549	20240105	103800	37899	1899	1899	1899	1899	0
550	20240105	103700	37899	1899	1899	1899	1899	0
551	20240105	103600	37899	1899	1899	1899	1899	0
552	20240105	103500	37899	1899	1899	1899	1899	0
553	20240105	103400	37899	1899	1899	1899	1899	0
554	20240105	103300	37899	1899	1899	1899	1899	0
555	20240105	103200	37899	1899	1899	1899	1899	0
556	20240105	103100	37899	1899	1899	1899	1899	0
557	20240105	103000	37899	1899	1899	1899	1899	0
558	20240105	102900	37899	1899	1899	1899	1899	0
559	20240105	102800	37899	1899	1899	1899	1899	0
560	20240105	102700	37899	1899	1899	1899	1899	0
561	20240105	102600	37899	1899	1899	1899	1899	0
562	20240105	102500	37899	1899	1899	1899	1899	0
563	20240105	102400	37899	1899	1899	1899	1899	0
564	20240105	102300	37899	1899	1899	1899	1899	0
565	20240105	102200	37899	1899	1899	1899	1899	0
566	20240105	102100	37899	1899	1899	1899	1899	0
567	20240105	102000	37899	1899	1899	1899	1899	0
568	20240105	101900	37899	1899	1899	1899	1899	0
569	20240105	101800	37899	1899	1899	1899	1899	0
570	20240105	101700	37899	1899	1899	1899	1899	0
571	20240105	101600	37899	1899	1899	1899	1899	0
572	20240105	101500	37899	1899	1899	1899	1899	0
573	20240105	101400	37899	1899	1899	1899	1899	0
574	20240105	101300	37899	1899	1899	1899	1899	0
575	20240105	101200	37899	1899	1899	1899	1899	0
576	20240105	101100	37899	1899	1899	1899	1899	0
577	20240105	101000	37899	1899	1899	1899	1899	0
578	20240105	100900	37899	1899	1899	1899	1899	0
579	20240105	100800	37899	1899	1899	1899	1899	0
580	20240105	100700	37899	1899	1899	1899	1899	0
581	20240105	100600	37899	1899	1899	1899	1899	0
582	20240105	100500	37899	1899	1899	1899	1899	0
583	20240105	100400	37899	1899	1899	1899	1899	0
584	20240105	100300	37899	1899	1899	1899	1899	0
585	20240105	100200	37899	1899	1899	1899	1899	0
586	20240105	100100	37899	1899	1899	1899	1899	0
587	20240105	100000	37899	1899	1899	1899	1899	0
588	20240105	095900	37899	1899	1899	1899	1899	0
589	20240105	095800	37899	1899	1899	1899	1899	0
590	20240105	095700	37899	1899	1899	1899	1899	0
591	20240105	095600	37899	1899	1899	1899	1899	0
592	20240105	095500	37899	1899	1899	1899	1899	0
593	20240105	095400	37899	1899	1899	1899	1899	0
594	20240105	095300	37899	1899	1899	1899	1899	0
595	20240105	095200	37899	1899	1899	1899	1899	0
596	20240105	095100	37899	1899	1899	1899	1899	0
597	20240105	095000	37899	1899	1899	1899	1899	0
598	20240105	094900	37899	1899	1899	1899	1899	0
599	20240105	094800	37899	1899	1899	1899	1899	0
600	20240105	094700	37899	1899	1899	1899	1899	0
601	20240105	094600	37899	1899	1899	1899	1899	0
602	20240105	094500	37899	1899	1899	1899	1899	0
603	20240105	094400	37899	1899	1899	1899	1899	0
604	20240105	094300	37899	1899	1899	1899	1899	0
605	20240105	094200	37899	1899	1899	1899	1899	0
606	20240105	094100	37899	1899	1899	1899	1899	0
607	20240105	094000	37899	1899	1899	1899	1899	0
608	20240105	093900	37899	1899	1899	1899	1899	0
609	20240105	093800	37899	1899	1899	1899	1899	0
610	20240105	093700	37899	1899	1899	1899	1899	0
611	20240105	093600	37899	1899	1899	1899	1899	0
612	20240105	093500	37899	1899	1899	1899	1899	0
613	20240105	093400	37899	1899	1899	1899	1899	0
614	20240105	093300	37899	1899	1899	1899	1899	0
615	20240105	093200	37899	1899	1899	1899	1899	0
616	20240105	093100	37899	1899	1899	1899	1899	0
617	20240105	093000	37899	1899	1899	1899	1899	0
618	20240105	092900	37899	1899	1899	1899	1899	0
619	20240105	092800	37899	1899	1899	1899	1899	0
620	20240105	092700	37899	1899	1899	1899	1899	0
621	20240105	092600	37899	1899	1899	1899	1899	0
622	20240105	092500	37899	1899	1899	1899	1899	0
623	20240105	092400	37899	1899	1899	1899	1899	0
624	20240105	092300	37899	1899	1899	1899	1899	0
625	20240105	092200	37899	1899	1899	1899	1899	0
626	20240105	092100	37899	1899	1899	1899	1899	0
627	20240105	092000	37899	1899	1899	1899	1899	0
628	20240105	091900	37899	1899	1899	1899	1899	0
629	20240105	091800	37899	1899	1899	1899	1899	0
630	20240105	091700	37899	1899	1899	1899	1899	0
631	20240105	091600	37899	1899	1899	1899	1899	0
632	20240105	091500	37899	1899	1899	1899	1899	0
633	20240105	091400	37899	1899	1899	1899	1899	0
634	20240105	091300	37899	1899	1899	1899	1899	0
635	20240105	091200	37899	1899	1899	1899	1899	0
636	20240105	091100	37899	1899	1899	1899	1899	0
637	20240105	091000	37899	1899	1899	1899	1899	0
638	20240105	090900	37899	1899	1899	1899	1899	0
639	20240105	090800	37899	1899	1899	1899	1899	0
640	20240105	090700	37899	1899	1899	1899	1899	0
641	20240105	090600	37899	1899	1899	1899	1899	0
642	20240105	090500	37899	1899	1899	1899	1899	0
643	20240105	090400	37899	1899	1899	1899	1899	0
644	20240105	090300	37899	1899	1899	1899	1899	0
645	20240105	090200	37899	1899	1899	1899	1899	0
646	20240105	090100	37899	1899	1899	1899	1899	1
647	20240105	090000	36000	1800	1800	1800	1800	20