KissMeData/208850/min/candle-20240104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240104	204000	5820	5820	5820	5820	5820	1
3	20240104	203900	5820	5820	5820	5820	5820	0
4	20240104	203800	5820	5820	5820	5820	5820	0
5	20240104	203700	5820	5820	5820	5820	5820	0
6	20240104	203600	5820	5820	5820	5820	5820	0
7	20240104	203500	5820	5820	5820	5820	5820	0
8	20240104	203400	5820	5820	5820	5820	5820	0
9	20240104	203300	5820	5820	5820	5820	5820	0
10	20240104	203200	5820	5820	5820	5820	5820	0
11	20240104	203100	5820	5820	5820	5820	5820	0
12	20240104	203000	5820	5820	5820	5820	5820	0
13	20240104	202900	5820	5820	5820	5820	5820	0
14	20240104	202800	5820	5820	5820	5820	5820	0
15	20240104	202700	5820	5820	5820	5820	5820	0
16	20240104	202600	5820	5820	5820	5820	5820	0
17	20240104	202500	5820	5820	5820	5820	5820	0
18	20240104	202400	5820	5820	5820	5820	5820	0
19	20240104	202300	5820	5820	5820	5820	5820	0
20	20240104	202200	5820	5820	5820	5820	5820	0
21	20240104	202100	5820	5820	5820	5820	5820	0
22	20240104	202000	5820	5820	5820	5820	5820	0
23	20240104	201900	5820	5820	5820	5820	5820	0
24	20240104	201800	5820	5820	5820	5820	5820	0
25	20240104	201700	5820	5820	5820	5820	5820	0
26	20240104	201600	5820	5820	5820	5820	5820	0
27	20240104	201500	5820	5820	5820	5820	5820	0
28	20240104	201400	5820	5820	5820	5820	5820	0
29	20240104	201300	5820	5820	5820	5820	5820	0
30	20240104	201200	5820	5820	5820	5820	5820	0
31	20240104	201100	5820	5820	5820	5820	5820	0
32	20240104	201000	5820	5820	5820	5820	5820	1
33	20240104	200900	5820	5820	5820	5820	5820	0
34	20240104	200800	5820	5820	5820	5820	5820	0
35	20240104	200700	5820	5820	5820	5820	5820	0
36	20240104	200600	5820	5820	5820	5820	5820	0
37	20240104	200500	5820	5820	5820	5820	5820	0
38	20240104	200400	5820	5820	5820	5820	5820	0
39	20240104	200300	5820	5820	5820	5820	5820	0
40	20240104	200200	5820	5820	5820	5820	5820	0
41	20240104	200100	5820	5820	5820	5820	5820	0
42	20240104	200000	5820	5820	5820	5820	5820	0
43	20240104	195900	5820	5820	5820	5820	5820	0
44	20240104	195800	5820	5820	5820	5820	5820	0
45	20240104	195700	5820	5820	5820	5820	5820	0
46	20240104	195600	5820	5820	5820	5820	5820	0
47	20240104	195500	5820	5820	5820	5820	5820	0
48	20240104	195400	5820	5820	5820	5820	5820	0
49	20240104	195300	5820	5820	5820	5820	5820	0
50	20240104	195200	5820	5820	5820	5820	5820	0
51	20240104	195100	5820	5820	5820	5820	5820	0
52	20240104	195000	5820	5820	5820	5820	5820	0
53	20240104	194900	5820	5820	5820	5820	5820	0
54	20240104	194800	5820	5820	5820	5820	5820	0
55	20240104	194700	5820	5820	5820	5820	5820	0
56	20240104	194600	5820	5820	5820	5820	5820	0
57	20240104	194500	5820	5820	5820	5820	5820	0
58	20240104	194400	5820	5820	5820	5820	5820	0
59	20240104	194300	5820	5820	5820	5820	5820	0
60	20240104	194200	5820	5820	5820	5820	5820	0
61	20240104	194100	5820	5820	5820	5820	5820	0
62	20240104	194000	5820	5820	5820	5820	5820	1
63	20240104	193900	5820	5820	5820	5820	5820	0
64	20240104	193800	5820	5820	5820	5820	5820	0
65	20240104	193700	5820	5820	5820	5820	5820	0
66	20240104	193600	5820	5820	5820	5820	5820	0
67	20240104	193500	5820	5820	5820	5820	5820	0
68	20240104	193400	5820	5820	5820	5820	5820	0
69	20240104	193300	5820	5820	5820	5820	5820	0
70	20240104	193200	5820	5820	5820	5820	5820	0
71	20240104	193100	5820	5820	5820	5820	5820	0
72	20240104	193000	5820	5820	5820	5820	5820	0
73	20240104	192900	5820	5820	5820	5820	5820	0
74	20240104	192800	5820	5820	5820	5820	5820	0
75	20240104	192700	5820	5820	5820	5820	5820	0
76	20240104	192600	5820	5820	5820	5820	5820	0
77	20240104	192500	5820	5820	5820	5820	5820	0
78	20240104	192400	5820	5820	5820	5820	5820	0
79	20240104	192300	5820	5820	5820	5820	5820	0
80	20240104	192200	5820	5820	5820	5820	5820	0
81	20240104	192100	5820	5820	5820	5820	5820	0
82	20240104	192000	5820	5820	5820	5820	5820	0
83	20240104	191900	5820	5820	5820	5820	5820	0
84	20240104	191800	5820	5820	5820	5820	5820	0
85	20240104	191700	5820	5820	5820	5820	5820	0
86	20240104	191600	5820	5820	5820	5820	5820	0
87	20240104	191500	5820	5820	5820	5820	5820	0
88	20240104	191400	5820	5820	5820	5820	5820	0
89	20240104	191300	5820	5820	5820	5820	5820	0
90	20240104	191200	5820	5820	5820	5820	5820	0
91	20240104	191100	5820	5820	5820	5820	5820	0
92	20240104	191000	5820	5820	5820	5820	5820	1
93	20240104	190900	5820	5820	5820	5820	5820	0
94	20240104	190800	5820	5820	5820	5820	5820	0
95	20240104	190700	5820	5820	5820	5820	5820	0
96	20240104	190600	5820	5820	5820	5820	5820	0
97	20240104	190500	5820	5820	5820	5820	5820	0
98	20240104	190400	5820	5820	5820	5820	5820	0
99	20240104	190300	5820	5820	5820	5820	5820	0
100	20240104	190200	5820	5820	5820	5820	5820	0
101	20240104	190100	5820	5820	5820	5820	5820	0
102	20240104	190000	5820	5820	5820	5820	5820	0
103	20240104	185900	5820	5820	5820	5820	5820	0
104	20240104	185800	5820	5820	5820	5820	5820	0
105	20240104	185700	5820	5820	5820	5820	5820	0
106	20240104	185600	5820	5820	5820	5820	5820	0
107	20240104	185500	5820	5820	5820	5820	5820	0
108	20240104	185400	5820	5820	5820	5820	5820	0
109	20240104	185300	5820	5820	5820	5820	5820	0
110	20240104	185200	5820	5820	5820	5820	5820	0
111	20240104	185100	5820	5820	5820	5820	5820	0
112	20240104	185000	5820	5820	5820	5820	5820	0
113	20240104	184900	5820	5820	5820	5820	5820	0
114	20240104	184800	5820	5820	5820	5820	5820	0
115	20240104	184700	5820	5820	5820	5820	5820	0
116	20240104	184600	5820	5820	5820	5820	5820	0
117	20240104	184500	5820	5820	5820	5820	5820	0
118	20240104	184400	5820	5820	5820	5820	5820	0
119	20240104	184300	5820	5820	5820	5820	5820	0
120	20240104	184200	5820	5820	5820	5820	5820	0
121	20240104	184100	5820	5820	5820	5820	5820	0
122	20240104	184000	5820	5820	5820	5820	5820	1
123	20240104	183900	5820	5820	5820	5820	5820	0
124	20240104	183800	5820	5820	5820	5820	5820	0
125	20240104	183700	5820	5820	5820	5820	5820	0
126	20240104	183600	5820	5820	5820	5820	5820	0
127	20240104	183500	5820	5820	5820	5820	5820	0
128	20240104	183400	5820	5820	5820	5820	5820	0
129	20240104	183300	5820	5820	5820	5820	5820	0
130	20240104	183200	5820	5820	5820	5820	5820	0
131	20240104	183100	5820	5820	5820	5820	5820	0
132	20240104	183000	5820	5820	5820	5820	5820	0
133	20240104	182900	5820	5820	5820	5820	5820	0
134	20240104	182800	5820	5820	5820	5820	5820	0
135	20240104	182700	5820	5820	5820	5820	5820	0
136	20240104	182600	5820	5820	5820	5820	5820	0
137	20240104	182500	5820	5820	5820	5820	5820	0
138	20240104	182400	5820	5820	5820	5820	5820	0
139	20240104	182300	5820	5820	5820	5820	5820	0
140	20240104	182200	5820	5820	5820	5820	5820	0
141	20240104	182100	5820	5820	5820	5820	5820	0
142	20240104	182000	5820	5820	5820	5820	5820	0
143	20240104	181900	5820	5820	5820	5820	5820	0
144	20240104	181800	5820	5820	5820	5820	5820	0
145	20240104	181700	5820	5820	5820	5820	5820	0
146	20240104	181600	5820	5820	5820	5820	5820	0
147	20240104	181500	5820	5820	5820	5820	5820	0
148	20240104	181400	5820	5820	5820	5820	5820	0
149	20240104	181300	5820	5820	5820	5820	5820	0
150	20240104	181200	5820	5820	5820	5820	5820	0
151	20240104	181100	5820	5820	5820	5820	5820	0
152	20240104	181000	5820	5820	5820	5820	5820	1
153	20240104	180900	5820	5820	5820	5820	5820	0
154	20240104	180800	5820	5820	5820	5820	5820	0
155	20240104	180700	5820	5820	5820	5820	5820	0
156	20240104	180600	5820	5820	5820	5820	5820	0
157	20240104	180500	5820	5820	5820	5820	5820	0
158	20240104	180400	5820	5820	5820	5820	5820	0
159	20240104	180300	5820	5820	5820	5820	5820	0
160	20240104	180200	5820	5820	5820	5820	5820	0
161	20240104	180100	5820	5820	5820	5820	5820	0
162	20240104	180000	5820	5820	5820	5820	5820	0
163	20240104	175900	5820	5820	5820	5820	5820	0
164	20240104	175800	5820	5820	5820	5820	5820	0
165	20240104	175700	5820	5820	5820	5820	5820	0
166	20240104	175600	5820	5820	5820	5820	5820	0
167	20240104	175500	5820	5820	5820	5820	5820	0
168	20240104	175400	5820	5820	5820	5820	5820	0
169	20240104	175300	5820	5820	5820	5820	5820	0
170	20240104	175200	5820	5820	5820	5820	5820	0
171	20240104	175100	5820	5820	5820	5820	5820	0
172	20240104	175000	5820	5820	5820	5820	5820	0
173	20240104	174900	5820	5820	5820	5820	5820	0
174	20240104	174800	5820	5820	5820	5820	5820	0
175	20240104	174700	5820	5820	5820	5820	5820	0
176	20240104	174600	5820	5820	5820	5820	5820	0
177	20240104	174500	5820	5820	5820	5820	5820	0
178	20240104	174400	5820	5820	5820	5820	5820	0
179	20240104	174300	5820	5820	5820	5820	5820	0
180	20240104	174200	5820	5820	5820	5820	5820	0
181	20240104	174100	5820	5820	5820	5820	5820	0
182	20240104	174000	5820	5820	5820	5820	5820	1
183	20240104	173900	5820	5820	5820	5820	5820	0
184	20240104	173800	5820	5820	5820	5820	5820	0
185	20240104	173700	5820	5820	5820	5820	5820	0
186	20240104	173600	5820	5820	5820	5820	5820	0
187	20240104	173500	5820	5820	5820	5820	5820	0
188	20240104	173400	5820	5820	5820	5820	5820	0
189	20240104	173300	5820	5820	5820	5820	5820	0
190	20240104	173200	5820	5820	5820	5820	5820	0
191	20240104	173100	5820	5820	5820	5820	5820	0
192	20240104	173000	5820	5820	5820	5820	5820	0
193	20240104	172900	5820	5820	5820	5820	5820	0
194	20240104	172800	5820	5820	5820	5820	5820	0
195	20240104	172700	5820	5820	5820	5820	5820	0
196	20240104	172600	5820	5820	5820	5820	5820	0
197	20240104	172500	5820	5820	5820	5820	5820	0
198	20240104	172400	5820	5820	5820	5820	5820	0
199	20240104	172300	5820	5820	5820	5820	5820	0
200	20240104	172200	5820	5820	5820	5820	5820	0
201	20240104	172100	5820	5820	5820	5820	5820	0
202	20240104	172000	5820	5820	5820	5820	5820	0
203	20240104	171900	5820	5820	5820	5820	5820	0
204	20240104	171800	5820	5820	5820	5820	5820	0
205	20240104	171700	5820	5820	5820	5820	5820	0
206	20240104	171600	5820	5820	5820	5820	5820	0
207	20240104	171500	5820	5820	5820	5820	5820	0
208	20240104	171400	5820	5820	5820	5820	5820	0
209	20240104	171300	5820	5820	5820	5820	5820	0
210	20240104	171200	5820	5820	5820	5820	5820	0
211	20240104	171100	5820	5820	5820	5820	5820	0
212	20240104	171000	5820	5820	5820	5820	5820	1
213	20240104	170900	5820	5820	5820	5820	5820	0
214	20240104	170800	5820	5820	5820	5820	5820	0
215	20240104	170700	5820	5820	5820	5820	5820	0
216	20240104	170600	5820	5820	5820	5820	5820	0
217	20240104	170500	5820	5820	5820	5820	5820	0
218	20240104	170400	5820	5820	5820	5820	5820	0
219	20240104	170300	5820	5820	5820	5820	5820	0
220	20240104	170200	5820	5820	5820	5820	5820	0
221	20240104	170100	5820	5820	5820	5820	5820	0
222	20240104	170000	5820	5820	5820	5820	5820	0
223	20240104	165900	5820	5820	5820	5820	5820	0
224	20240104	165800	5820	5820	5820	5820	5820	0
225	20240104	165700	5820	5820	5820	5820	5820	0
226	20240104	165600	5820	5820	5820	5820	5820	0
227	20240104	165500	5820	5820	5820	5820	5820	0
228	20240104	165400	5820	5820	5820	5820	5820	0
229	20240104	165300	5820	5820	5820	5820	5820	0
230	20240104	165200	5820	5820	5820	5820	5820	0
231	20240104	165100	5820	5820	5820	5820	5820	0
232	20240104	165000	5820	5820	5820	5820	5820	0
233	20240104	164900	5820	5820	5820	5820	5820	0
234	20240104	164800	5820	5820	5820	5820	5820	0
235	20240104	164700	5820	5820	5820	5820	5820	0
236	20240104	164600	5820	5820	5820	5820	5820	0
237	20240104	164500	5820	5820	5820	5820	5820	0
238	20240104	164400	5820	5820	5820	5820	5820	0
239	20240104	164300	5820	5820	5820	5820	5820	0
240	20240104	164200	5820	5820	5820	5820	5820	0
241	20240104	164100	5820	5820	5820	5820	5820	0
242	20240104	164000	5820	5820	5820	5820	5820	1
243	20240104	163900	5820	5820	5820	5820	5820	0
244	20240104	163800	5820	5820	5820	5820	5820	0
245	20240104	163700	5820	5820	5820	5820	5820	0
246	20240104	163600	5820	5820	5820	5820	5820	0
247	20240104	163500	5820	5820	5820	5820	5820	0
248	20240104	163400	5820	5820	5820	5820	5820	0
249	20240104	163300	5820	5820	5820	5820	5820	0
250	20240104	163200	5820	5820	5820	5820	5820	0
251	20240104	163100	5820	5820	5820	5820	5820	0
252	20240104	163000	5820	5820	5820	5820	5820	0
253	20240104	162900	5820	5820	5820	5820	5820	0
254	20240104	162800	5820	5820	5820	5820	5820	0
255	20240104	162700	5820	5820	5820	5820	5820	0
256	20240104	162600	5820	5820	5820	5820	5820	0
257	20240104	162500	5820	5820	5820	5820	5820	0
258	20240104	162400	5820	5820	5820	5820	5820	0
259	20240104	162300	5820	5820	5820	5820	5820	0
260	20240104	162200	5820	5820	5820	5820	5820	0
261	20240104	162100	5820	5820	5820	5820	5820	0
262	20240104	162000	5820	5820	5820	5820	5820	0
263	20240104	161900	5820	5820	5820	5820	5820	0
264	20240104	161800	5820	5820	5820	5820	5820	0
265	20240104	161700	5820	5820	5820	5820	5820	0
266	20240104	161600	5820	5820	5820	5820	5820	0
267	20240104	161500	5820	5820	5820	5820	5820	0
268	20240104	161400	5820	5820	5820	5820	5820	0
269	20240104	161300	5820	5820	5820	5820	5820	0
270	20240104	161200	5820	5820	5820	5820	5820	0
271	20240104	161100	5820	5820	5820	5820	5820	0
272	20240104	161000	5820	5820	5820	5820	5820	1
273	20240104	160900	5820	5820	5820	5820	5820	0
274	20240104	160800	5820	5820	5820	5820	5820	0
275	20240104	160700	5820	5820	5820	5820	5820	0
276	20240104	160600	5820	5820	5820	5820	5820	0
277	20240104	160500	5820	5820	5820	5820	5820	0
278	20240104	160400	5820	5820	5820	5820	5820	0
279	20240104	160300	5820	5820	5820	5820	5820	0
280	20240104	160200	5820	5820	5820	5820	5820	0
281	20240104	160100	5820	5820	5820	5820	5820	0
282	20240104	160000	5820	5820	5820	5820	5820	0
283	20240104	155900	5820	5820	5820	5820	5820	0
284	20240104	155800	5820	5820	5820	5820	5820	0
285	20240104	155700	5820	5820	5820	5820	5820	0
286	20240104	155600	5820	5820	5820	5820	5820	0
287	20240104	155500	5820	5820	5820	5820	5820	0
288	20240104	155400	5820	5820	5820	5820	5820	0
289	20240104	155300	5820	5820	5820	5820	5820	0
290	20240104	155200	5820	5820	5820	5820	5820	0
291	20240104	155100	5820	5820	5820	5820	5820	0
292	20240104	155000	5820	5820	5820	5820	5820	0
293	20240104	154900	5820	5820	5820	5820	5820	0
294	20240104	154800	5820	5820	5820	5820	5820	0
295	20240104	154700	5820	5820	5820	5820	5820	0
296	20240104	154600	5820	5820	5820	5820	5820	0
297	20240104	154500	5820	5820	5820	5820	5820	0
298	20240104	154400	5820	5820	5820	5820	5820	0
299	20240104	154300	5820	5820	5820	5820	5820	0
300	20240104	154200	5820	5820	5820	5820	5820	0
301	20240104	154100	5820	5820	5820	5820	5820	0
302	20240104	154000	5820	5820	5820	5820	5820	1
303	20240104	153900	5820	5820	5820	5820	5820	0
304	20240104	153800	5820	5820	5820	5820	5820	0
305	20240104	153700	5820	5820	5820	5820	5820	0
306	20240104	153600	5820	5820	5820	5820	5820	0
307	20240104	153500	5820	5820	5820	5820	5820	0
308	20240104	153400	5820	5820	5820	5820	5820	0
309	20240104	153300	5820	5820	5820	5820	5820	0
310	20240104	153200	5820	5820	5820	5820	5820	0
311	20240104	153100	5820	5820	5820	5820	5820	0
312	20240104	153000	5820	5820	5820	5820	5820	0
313	20240104	152900	5820	5820	5820	5820	5820	0
314	20240104	152800	5820	5820	5820	5820	5820	0
315	20240104	152700	5820	5820	5820	5820	5820	0
316	20240104	152600	5820	5820	5820	5820	5820	0
317	20240104	152500	5820	5820	5820	5820	5820	0
318	20240104	152400	5820	5820	5820	5820	5820	0
319	20240104	152300	5820	5820	5820	5820	5820	0
320	20240104	152200	5820	5820	5820	5820	5820	0
321	20240104	152100	5820	5820	5820	5820	5820	0
322	20240104	152000	5820	5820	5820	5820	5820	0
323	20240104	151900	5820	5820	5820	5820	5820	0
324	20240104	151800	5820	5820	5820	5820	5820	0
325	20240104	151700	5820	5820	5820	5820	5820	0
326	20240104	151600	5820	5820	5820	5820	5820	0
327	20240104	151500	5820	5820	5820	5820	5820	0
328	20240104	151400	5820	5820	5820	5820	5820	0
329	20240104	151300	5820	5820	5820	5820	5820	0
330	20240104	151200	5820	5820	5820	5820	5820	0
331	20240104	151100	5820	5820	5820	5820	5820	0
332	20240104	151000	5820	5820	5820	5820	5820	0
333	20240104	150900	5820	5820	5820	5820	5820	0
334	20240104	150800	5820	5820	5820	5820	5820	0
335	20240104	150700	5820	5820	5820	5820	5820	0
336	20240104	150600	5820	5820	5820	5820	5820	0
337	20240104	150500	5820	5820	5820	5820	5820	0
338	20240104	150400	5820	5820	5820	5820	5820	0
339	20240104	150300	5820	5820	5820	5820	5820	0
340	20240104	150200	5820	5820	5820	5820	5820	0
341	20240104	150100	5820	5820	5820	5820	5820	0
342	20240104	150000	5820	5820	5820	5820	5820	0
343	20240104	145900	5820	5820	5820	5820	5820	0
344	20240104	145800	5820	5820	5820	5820	5820	0
345	20240104	145700	5820	5820	5820	5820	5820	0
346	20240104	145600	5820	5820	5820	5820	5820	0
347	20240104	145500	5820	5820	5820	5820	5820	0
348	20240104	145400	5820	5820	5820	5820	5820	0
349	20240104	145300	5820	5820	5820	5820	5820	0
350	20240104	145200	5820	5820	5820	5820	5820	0
351	20240104	145100	5820	5820	5820	5820	5820	0
352	20240104	145000	5820	5820	5820	5820	5820	0
353	20240104	144900	5820	5820	5820	5820	5820	0
354	20240104	144800	5820	5820	5820	5820	5820	0
355	20240104	144700	5820	5820	5820	5820	5820	0
356	20240104	144600	5820	5820	5820	5820	5820	0
357	20240104	144500	5820	5820	5820	5820	5820	0
358	20240104	144400	5820	5820	5820	5820	5820	0
359	20240104	144300	5820	5820	5820	5820	5820	0
360	20240104	144200	5820	5820	5820	5820	5820	0
361	20240104	144100	5820	5820	5820	5820	5820	0
362	20240104	144000	5820	5820	5820	5820	5820	0
363	20240104	143900	5820	5820	5820	5820	5820	0
364	20240104	143800	5820	5820	5820	5820	5820	0
365	20240104	143700	5820	5820	5820	5820	5820	0
366	20240104	143600	5820	5820	5820	5820	5820	0
367	20240104	143500	5820	5820	5820	5820	5820	0
368	20240104	143400	5820	5820	5820	5820	5820	0
369	20240104	143300	5820	5820	5820	5820	5820	0
370	20240104	143200	5820	5820	5820	5820	5820	0
371	20240104	143100	5820	5820	5820	5820	5820	0
372	20240104	143000	5820	5820	5820	5820	5820	0
373	20240104	142900	5820	5820	5820	5820	5820	0
374	20240104	142800	5820	5820	5820	5820	5820	0
375	20240104	142700	5820	5820	5820	5820	5820	0
376	20240104	142600	5820	5820	5820	5820	5820	0
377	20240104	142500	5820	5820	5820	5820	5820	0
378	20240104	142400	5820	5820	5820	5820	5820	0
379	20240104	142300	5820	5820	5820	5820	5820	0
380	20240104	142200	5820	5820	5820	5820	5820	0
381	20240104	142100	5820	5820	5820	5820	5820	0
382	20240104	142000	5820	5820	5820	5820	5820	0
383	20240104	141900	5820	5820	5820	5820	5820	0
384	20240104	141800	5820	5820	5820	5820	5820	0
385	20240104	141700	5820	5820	5820	5820	5820	0
386	20240104	141600	5820	5820	5820	5820	5820	0
387	20240104	141500	5820	5820	5820	5820	5820	0
388	20240104	141400	5820	5820	5820	5820	5820	0
389	20240104	141300	5820	5820	5820	5820	5820	0
390	20240104	141200	5820	5820	5820	5820	5820	0
391	20240104	141100	5820	5820	5820	5820	5820	0
392	20240104	141000	5820	5820	5820	5820	5820	0
393	20240104	140900	5820	5820	5820	5820	5820	0
394	20240104	140800	5820	5820	5820	5820	5820	0
395	20240104	140700	5820	5820	5820	5820	5820	0
396	20240104	140600	5820	5820	5820	5820	5820	0
397	20240104	140500	5820	5820	5820	5820	5820	0
398	20240104	140400	5820	5820	5820	5820	5820	0
399	20240104	140300	5820	5820	5820	5820	5820	0
400	20240104	140200	5820	5820	5820	5820	5820	0
401	20240104	140100	5820	5820	5820	5820	5820	0
402	20240104	140000	5820	5820	5820	5820	5820	0
403	20240104	135900	5820	5820	5820	5820	5820	0
404	20240104	135800	5820	5820	5820	5820	5820	0
405	20240104	135700	5820	5820	5820	5820	5820	0
406	20240104	135600	5820	5820	5820	5820	5820	0
407	20240104	135500	5820	5820	5820	5820	5820	0
408	20240104	135400	5820	5820	5820	5820	5820	0
409	20240104	135300	5820	5820	5820	5820	5820	0
410	20240104	135200	5820	5820	5820	5820	5820	0
411	20240104	135100	5820	5820	5820	5820	5820	0
412	20240104	135000	5820	5820	5820	5820	5820	0
413	20240104	134900	5820	5820	5820	5820	5820	0
414	20240104	134800	5820	5820	5820	5820	5820	0
415	20240104	134700	5820	5820	5820	5820	5820	0
416	20240104	134600	5820	5820	5820	5820	5820	0
417	20240104	134500	5820	5820	5820	5820	5820	0
418	20240104	134400	5820	5820	5820	5820	5820	0
419	20240104	134300	5820	5820	5820	5820	5820	0
420	20240104	134200	5820	5820	5820	5820	5820	0
421	20240104	134100	5820	5820	5820	5820	5820	0
422	20240104	134000	5820	5820	5820	5820	5820	0
423	20240104	133900	5820	5820	5820	5820	5820	0
424	20240104	133800	5820	5820	5820	5820	5820	0
425	20240104	133700	5820	5820	5820	5820	5820	0
426	20240104	133600	5820	5820	5820	5820	5820	0
427	20240104	133500	5820	5820	5820	5820	5820	0
428	20240104	133400	5820	5820	5820	5820	5820	0
429	20240104	133300	5820	5820	5820	5820	5820	0
430	20240104	133200	5820	5820	5820	5820	5820	0
431	20240104	133100	5820	5820	5820	5820	5820	0
432	20240104	133000	5820	5820	5820	5820	5820	0
433	20240104	132900	5820	5820	5820	5820	5820	0
434	20240104	132800	5820	5820	5820	5820	5820	0
435	20240104	132700	5820	5820	5820	5820	5820	0
436	20240104	132600	5820	5820	5820	5820	5820	0
437	20240104	132500	5820	5820	5820	5820	5820	0
438	20240104	132400	5820	5820	5820	5820	5820	0
439	20240104	132300	5820	5820	5820	5820	5820	0
440	20240104	132200	5820	5820	5820	5820	5820	0
441	20240104	132100	5820	5820	5820	5820	5820	0
442	20240104	132000	5820	5820	5820	5820	5820	0
443	20240104	131900	5820	5820	5820	5820	5820	0
444	20240104	131800	5820	5820	5820	5820	5820	0
445	20240104	131700	5820	5820	5820	5820	5820	0
446	20240104	131600	5820	5820	5820	5820	5820	0
447	20240104	131500	5820	5820	5820	5820	5820	0
448	20240104	131400	5820	5820	5820	5820	5820	0
449	20240104	131300	5820	5820	5820	5820	5820	0
450	20240104	131200	5820	5820	5820	5820	5820	0
451	20240104	131100	5820	5820	5820	5820	5820	0
452	20240104	131000	5820	5820	5820	5820	5820	0
453	20240104	130900	5820	5820	5820	5820	5820	0
454	20240104	130800	5820	5820	5820	5820	5820	0
455	20240104	130700	5820	5820	5820	5820	5820	0
456	20240104	130600	5820	5820	5820	5820	5820	0
457	20240104	130500	5820	5820	5820	5820	5820	0
458	20240104	130400	5820	5820	5820	5820	5820	0
459	20240104	130300	5820	5820	5820	5820	5820	0
460	20240104	130200	5820	5820	5820	5820	5820	0
461	20240104	130100	5820	5820	5820	5820	5820	0
462	20240104	130000	5820	5820	5820	5820	5820	0
463	20240104	125900	5820	5820	5820	5820	5820	0
464	20240104	125800	5820	5820	5820	5820	5820	0
465	20240104	125700	5820	5820	5820	5820	5820	0
466	20240104	125600	5820	5820	5820	5820	5820	0
467	20240104	125500	5820	5820	5820	5820	5820	0
468	20240104	125400	5820	5820	5820	5820	5820	0
469	20240104	125300	5820	5820	5820	5820	5820	0
470	20240104	125200	5820	5820	5820	5820	5820	0
471	20240104	125100	5820	5820	5820	5820	5820	0
472	20240104	125000	5820	5820	5820	5820	5820	0
473	20240104	124900	5820	5820	5820	5820	5820	0
474	20240104	124800	5820	5820	5820	5820	5820	0
475	20240104	124700	5820	5820	5820	5820	5820	0
476	20240104	124600	5820	5820	5820	5820	5820	0
477	20240104	124500	5820	5820	5820	5820	5820	0
478	20240104	124400	5820	5820	5820	5820	5820	0
479	20240104	124300	5820	5820	5820	5820	5820	0
480	20240104	124200	5820	5820	5820	5820	5820	0
481	20240104	124100	5820	5820	5820	5820	5820	0
482	20240104	124000	5820	5820	5820	5820	5820	0
483	20240104	123900	5820	5820	5820	5820	5820	0
484	20240104	123800	5820	5820	5820	5820	5820	0
485	20240104	123700	5820	5820	5820	5820	5820	0
486	20240104	123600	5820	5820	5820	5820	5820	0
487	20240104	123500	5820	5820	5820	5820	5820	0
488	20240104	123400	5820	5820	5820	5820	5820	0
489	20240104	123300	5820	5820	5820	5820	5820	0
490	20240104	123200	5820	5820	5820	5820	5820	0
491	20240104	123100	5820	5820	5820	5820	5820	0
492	20240104	123000	5820	5820	5820	5820	5820	0
493	20240104	122900	5820	5820	5820	5820	5820	0
494	20240104	122800	5820	5820	5820	5820	5820	0
495	20240104	122700	5820	5820	5820	5820	5820	0
496	20240104	122600	5820	5820	5820	5820	5820	0
497	20240104	122500	5820	5820	5820	5820	5820	0
498	20240104	122400	5820	5820	5820	5820	5820	0
499	20240104	122300	5820	5820	5820	5820	5820	0
500	20240104	122200	5820	5820	5820	5820	5820	0
501	20240104	122100	5820	5820	5820	5820	5820	0
502	20240104	122000	5820	5820	5820	5820	5820	0
503	20240104	121900	5820	5820	5820	5820	5820	0
504	20240104	121800	5820	5820	5820	5820	5820	0
505	20240104	121700	5820	5820	5820	5820	5820	0
506	20240104	121600	5820	5820	5820	5820	5820	0
507	20240104	121500	5820	5820	5820	5820	5820	0
508	20240104	121400	5820	5820	5820	5820	5820	0
509	20240104	121300	5820	5820	5820	5820	5820	0
510	20240104	121200	5820	5820	5820	5820	5820	0
511	20240104	121100	5820	5820	5820	5820	5820	0
512	20240104	121000	5820	5820	5820	5820	5820	0
513	20240104	120900	5820	5820	5820	5820	5820	0
514	20240104	120800	5820	5820	5820	5820	5820	0
515	20240104	120700	5820	5820	5820	5820	5820	0
516	20240104	120600	5820	5820	5820	5820	5820	0
517	20240104	120500	5820	5820	5820	5820	5820	0
518	20240104	120400	5820	5820	5820	5820	5820	0
519	20240104	120300	5820	5820	5820	5820	5820	0
520	20240104	120200	5820	5820	5820	5820	5820	0
521	20240104	120100	5820	5820	5820	5820	5820	0
522	20240104	120000	5820	5820	5820	5820	5820	0
523	20240104	115900	5820	5820	5820	5820	5820	0
524	20240104	115800	5820	5820	5820	5820	5820	0
525	20240104	115700	5820	5820	5820	5820	5820	0
526	20240104	115600	5820	5820	5820	5820	5820	0
527	20240104	115500	5820	5820	5820	5820	5820	0
528	20240104	115400	5820	5820	5820	5820	5820	0
529	20240104	115300	5820	5820	5820	5820	5820	0
530	20240104	115200	5820	5820	5820	5820	5820	0
531	20240104	115100	5820	5820	5820	5820	5820	0
532	20240104	115000	5820	5820	5820	5820	5820	0
533	20240104	114900	5820	5820	5820	5820	5820	0
534	20240104	114800	5820	5820	5820	5820	5820	0
535	20240104	114700	5820	5820	5820	5820	5820	0
536	20240104	114600	5820	5820	5820	5820	5820	0
537	20240104	114500	5820	5820	5820	5820	5820	0
538	20240104	114400	5820	5820	5820	5820	5820	0
539	20240104	114300	5820	5820	5820	5820	5820	0
540	20240104	114200	5820	5820	5820	5820	5820	0
541	20240104	114100	5820	5820	5820	5820	5820	0
542	20240104	114000	5820	5820	5820	5820	5820	0
543	20240104	113900	5820	5820	5820	5820	5820	0
544	20240104	113800	5820	5820	5820	5820	5820	0
545	20240104	113700	5820	5820	5820	5820	5820	0
546	20240104	113600	5820	5820	5820	5820	5820	0
547	20240104	113500	5820	5820	5820	5820	5820	0
548	20240104	113400	5820	5820	5820	5820	5820	0
549	20240104	113300	5820	5820	5820	5820	5820	0
550	20240104	113200	5820	5820	5820	5820	5820	0
551	20240104	113100	5820	5820	5820	5820	5820	0
552	20240104	113000	5820	5820	5820	5820	5820	0
553	20240104	112900	5820	5820	5820	5820	5820	0
554	20240104	112800	5820	5820	5820	5820	5820	0
555	20240104	112700	5820	5820	5820	5820	5820	0
556	20240104	112600	5820	5820	5820	5820	5820	0
557	20240104	112500	5820	5820	5820	5820	5820	0
558	20240104	112400	5820	5820	5820	5820	5820	0
559	20240104	112300	5820	5820	5820	5820	5820	0
560	20240104	112200	5820	5820	5820	5820	5820	0
561	20240104	112100	5820	5820	5820	5820	5820	0
562	20240104	112000	5820	5820	5820	5820	5820	0
563	20240104	111900	5820	5820	5820	5820	5820	0
564	20240104	111800	5820	5820	5820	5820	5820	0
565	20240104	111700	5820	5820	5820	5820	5820	0
566	20240104	111600	5820	5820	5820	5820	5820	0
567	20240104	111500	5820	5820	5820	5820	5820	0
568	20240104	111400	5820	5820	5820	5820	5820	0
569	20240104	111300	5820	5820	5820	5820	5820	0
570	20240104	111200	5820	5820	5820	5820	5820	0
571	20240104	111100	5820	5820	5820	5820	5820	0
572	20240104	111000	5820	5820	5820	5820	5820	0
573	20240104	110900	5820	5820	5820	5820	5820	0
574	20240104	110800	5820	5820	5820	5820	5820	0
575	20240104	110700	5820	5820	5820	5820	5820	0
576	20240104	110600	5820	5820	5820	5820	5820	0
577	20240104	110500	5820	5820	5820	5820	5820	0
578	20240104	110400	5820	5820	5820	5820	5820	0
579	20240104	110300	5820	5820	5820	5820	5820	0
580	20240104	110200	5820	5820	5820	5820	5820	0
581	20240104	110100	5820	5820	5820	5820	5820	0
582	20240104	110000	5820	5820	5820	5820	5820	0
583	20240104	105900	5820	5820	5820	5820	5820	0
584	20240104	105800	5820	5820	5820	5820	5820	0
585	20240104	105700	5820	5820	5820	5820	5820	0
586	20240104	105600	5820	5820	5820	5820	5820	0
587	20240104	105500	5820	5820	5820	5820	5820	0
588	20240104	105400	5820	5820	5820	5820	5820	0
589	20240104	105300	5820	5820	5820	5820	5820	0
590	20240104	105200	5820	5820	5820	5820	5820	0
591	20240104	105100	5820	5820	5820	5820	5820	0
592	20240104	105000	5820	5820	5820	5820	5820	0
593	20240104	104900	5820	5820	5820	5820	5820	0
594	20240104	104800	5820	5820	5820	5820	5820	0
595	20240104	104700	5820	5820	5820	5820	5820	0
596	20240104	104600	5820	5820	5820	5820	5820	0
597	20240104	104500	5820	5820	5820	5820	5820	0
598	20240104	104400	5820	5820	5820	5820	5820	0
599	20240104	104300	5820	5820	5820	5820	5820	0
600	20240104	104200	5820	5820	5820	5820	5820	0
601	20240104	104100	5820	5820	5820	5820	5820	0
602	20240104	104000	5820	5820	5820	5820	5820	0
603	20240104	103900	5820	5820	5820	5820	5820	0
604	20240104	103800	5820	5820	5820	5820	5820	0
605	20240104	103700	5820	5820	5820	5820	5820	0
606	20240104	103600	5820	5820	5820	5820	5820	0
607	20240104	103500	5820	5820	5820	5820	5820	0
608	20240104	103400	5820	5820	5820	5820	5820	0
609	20240104	103300	5820	5820	5820	5820	5820	0
610	20240104	103200	5820	5820	5820	5820	5820	0
611	20240104	103100	5820	5820	5820	5820	5820	0
612	20240104	103000	5820	5820	5820	5820	5820	0
613	20240104	102900	5820	5820	5820	5820	5820	0
614	20240104	102800	5820	5820	5820	5820	5820	0
615	20240104	102700	5820	5820	5820	5820	5820	0
616	20240104	102600	5820	5820	5820	5820	5820	0
617	20240104	102500	5820	5820	5820	5820	5820	0
618	20240104	102400	5820	5820	5820	5820	5820	0
619	20240104	102300	5820	5820	5820	5820	5820	0
620	20240104	102200	5820	5820	5820	5820	5820	0
621	20240104	102100	5820	5820	5820	5820	5820	0
622	20240104	102000	5820	5820	5820	5820	5820	0
623	20240104	101900	5820	5820	5820	5820	5820	0
624	20240104	101800	5820	5820	5820	5820	5820	0
625	20240104	101700	5820	5820	5820	5820	5820	0
626	20240104	101600	5820	5820	5820	5820	5820	0
627	20240104	101500	5820	5820	5820	5820	5820	0
628	20240104	101400	5820	5820	5820	5820	5820	0
629	20240104	101300	5820	5820	5820	5820	5820	0
630	20240104	101200	5820	5820	5820	5820	5820	0
631	20240104	101100	5820	5820	5820	5820	5820	0
632	20240104	101000	5820	5820	5820	5820	5820	0
633	20240104	100900	5820	5820	5820	5820	5820	0
634	20240104	100800	5820	5820	5820	5820	5820	0
635	20240104	100700	5820	5820	5820	5820	5820	0
636	20240104	100600	5820	5820	5820	5820	5820	0
637	20240104	100500	5820	5820	5820	5820	5820	0
638	20240104	100400	5820	5820	5820	5820	5820	0
639	20240104	100300	5820	5820	5820	5820	5820	0
640	20240104	100200	5820	5820	5820	5820	5820	0
641	20240104	100100	5820	5820	5820	5820	5820	0
642	20240104	100000	5820	5820	5820	5820	5820	0
643	20240104	095900	5820	5820	5820	5820	5820	0
644	20240104	095800	5820	5820	5820	5820	5820	0
645	20240104	095700	5820	5820	5820	5820	5820	0
646	20240104	095600	5820	5820	5820	5820	5820	0
647	20240104	095500	5820	5820	5820	5820	5820	0
648	20240104	095400	5820	5820	5820	5820	5820	0
649	20240104	095300	5820	5820	5820	5820	5820	0
650	20240104	095200	5820	5820	5820	5820	5820	0
651	20240104	095100	5820	5820	5820	5820	5820	0
652	20240104	095000	5820	5820	5820	5820	5820	0
653	20240104	094900	5820	5820	5820	5820	5820	0
654	20240104	094800	5820	5820	5820	5820	5820	0
655	20240104	094700	5820	5820	5820	5820	5820	0
656	20240104	094600	5820	5820	5820	5820	5820	0
657	20240104	094500	5820	5820	5820	5820	5820	0
658	20240104	094400	5820	5820	5820	5820	5820	0
659	20240104	094300	5820	5820	5820	5820	5820	0
660	20240104	094200	5820	5820	5820	5820	5820	0
661	20240104	094100	5820	5820	5820	5820	5820	0
662	20240104	094000	5820	5820	5820	5820	5820	0
663	20240104	093900	5820	5820	5820	5820	5820	0
664	20240104	093800	5820	5820	5820	5820	5820	0
665	20240104	093700	5820	5820	5820	5820	5820	0
666	20240104	093600	5820	5820	5820	5820	5820	0
667	20240104	093500	5820	5820	5820	5820	5820	0
668	20240104	093400	5820	5820	5820	5820	5820	0
669	20240104	093300	5820	5820	5820	5820	5820	0
670	20240104	093200	5820	5820	5820	5820	5820	0
671	20240104	093100	5820	5820	5820	5820	5820	0
672	20240104	093000	5820	5820	5820	5820	5820	0
673	20240104	092900	5820	5820	5820	5820	5820	0
674	20240104	092800	5820	5820	5820	5820	5820	0
675	20240104	092700	5820	5820	5820	5820	5820	0
676	20240104	092600	5820	5820	5820	5820	5820	0
677	20240104	092500	5820	5820	5820	5820	5820	0
678	20240104	092400	5820	5820	5820	5820	5820	0
679	20240104	092300	5820	5820	5820	5820	5820	0
680	20240104	092200	5820	5820	5820	5820	5820	0
681	20240104	092100	5820	5820	5820	5820	5820	0
682	20240104	092000	5820	5820	5820	5820	5820	0
683	20240104	091900	5820	5820	5820	5820	5820	0
684	20240104	091800	5820	5820	5820	5820	5820	0
685	20240104	091700	5820	5820	5820	5820	5820	0
686	20240104	091600	5820	5820	5820	5820	5820	0
687	20240104	091500	5820	5820	5820	5820	5820	0
688	20240104	091400	5820	5820	5820	5820	5820	0
689	20240104	091300	5820	5820	5820	5820	5820	0
690	20240104	091200	5820	5820	5820	5820	5820	0
691	20240104	091100	5820	5820	5820	5820	5820	0
692	20240104	091000	5820	5820	5820	5820	5820	0
693	20240104	090900	5820	5820	5820	5820	5820	0
694	20240104	090800	5820	5820	5820	5820	5820	0
695	20240104	090700	5820	5820	5820	5820	5820	0
696	20240104	090600	5820	5820	5820	5820	5820	0
697	20240104	090500	5820	5820	5820	5820	5820	0
698	20240104	090400	5820	5820	5820	5820	5820	0
699	20240104	090300	5820	5820	5820	5820	5820	0
700	20240104	090200	5820	5820	5820	5820	5820	0
701	20240104	090100	5820	5820	5820	5820	5820	0
702	20240104	090000	5820	5820	5820	5820	5820	1