KissMeData/066830/min/candle-20240104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240104	194500	87089	1896	1896	1896	1896	4
3	20240104	194400	87089	1896	1896	1896	1896	0
4	20240104	194300	87089	1896	1896	1896	1896	0
5	20240104	194200	87089	1896	1896	1896	1896	0
6	20240104	194100	87089	1896	1896	1896	1896	0
7	20240104	194000	87089	1896	1896	1896	1896	0
8	20240104	193900	87089	1896	1896	1896	1896	0
9	20240104	193800	87089	1896	1896	1896	1896	0
10	20240104	193700	87089	1896	1896	1896	1896	0
11	20240104	193600	87089	1896	1896	1896	1896	0
12	20240104	193500	87089	1896	1896	1896	1896	0
13	20240104	193400	87089	1896	1896	1896	1896	0
14	20240104	193300	87089	1896	1896	1896	1896	0
15	20240104	193200	87089	1896	1896	1896	1896	0
16	20240104	193100	87089	1896	1896	1896	1896	0
17	20240104	193000	87089	1896	1896	1896	1896	0
18	20240104	192900	87089	1896	1896	1896	1896	0
19	20240104	192800	87089	1896	1896	1896	1896	0
20	20240104	192700	87089	1896	1896	1896	1896	0
21	20240104	192600	87089	1896	1896	1896	1896	0
22	20240104	192500	87089	1896	1896	1896	1896	0
23	20240104	192400	87089	1896	1896	1896	1896	0
24	20240104	192300	87089	1896	1896	1896	1896	0
25	20240104	192200	87089	1896	1896	1896	1896	0
26	20240104	192100	87089	1896	1896	1896	1896	0
27	20240104	192000	87089	1896	1896	1896	1896	0
28	20240104	191900	87089	1896	1896	1896	1896	0
29	20240104	191800	87089	1896	1896	1896	1896	0
30	20240104	191700	87089	1896	1896	1896	1896	0
31	20240104	191600	87089	1896	1896	1896	1896	0
32	20240104	191500	87089	1896	1896	1896	1896	4
33	20240104	191400	87089	1896	1896	1896	1896	0
34	20240104	191300	87089	1896	1896	1896	1896	0
35	20240104	191200	87089	1896	1896	1896	1896	0
36	20240104	191100	87089	1896	1896	1896	1896	0
37	20240104	191000	87089	1896	1896	1896	1896	0
38	20240104	190900	87089	1896	1896	1896	1896	0
39	20240104	190800	87089	1896	1896	1896	1896	0
40	20240104	190700	87089	1896	1896	1896	1896	0
41	20240104	190600	87089	1896	1896	1896	1896	0
42	20240104	190500	87089	1896	1896	1896	1896	0
43	20240104	190400	87089	1896	1896	1896	1896	0
44	20240104	190300	87089	1896	1896	1896	1896	0
45	20240104	190200	87089	1896	1896	1896	1896	0
46	20240104	190100	87089	1896	1896	1896	1896	0
47	20240104	190000	87089	1896	1896	1896	1896	0
48	20240104	185900	87089	1896	1896	1896	1896	0
49	20240104	185800	87089	1896	1896	1896	1896	0
50	20240104	185700	87089	1896	1896	1896	1896	0
51	20240104	185600	87089	1896	1896	1896	1896	0
52	20240104	185500	87089	1896	1896	1896	1896	0
53	20240104	185400	87089	1896	1896	1896	1896	0
54	20240104	185300	87089	1896	1896	1896	1896	0
55	20240104	185200	87089	1896	1896	1896	1896	0
56	20240104	185100	87089	1896	1896	1896	1896	0
57	20240104	185000	87089	1896	1896	1896	1896	0
58	20240104	184900	87089	1896	1896	1896	1896	0
59	20240104	184800	87089	1896	1896	1896	1896	0
60	20240104	184700	87089	1896	1896	1896	1896	0
61	20240104	184600	87089	1896	1896	1896	1896	0
62	20240104	184500	87089	1896	1896	1896	1896	4
63	20240104	184400	87089	1896	1896	1896	1896	0
64	20240104	184300	87089	1896	1896	1896	1896	0
65	20240104	184200	87089	1896	1896	1896	1896	0
66	20240104	184100	87089	1896	1896	1896	1896	0
67	20240104	184000	87089	1896	1896	1896	1896	0
68	20240104	183900	87089	1896	1896	1896	1896	0
69	20240104	183800	87089	1896	1896	1896	1896	0
70	20240104	183700	87089	1896	1896	1896	1896	0
71	20240104	183600	87089	1896	1896	1896	1896	0
72	20240104	183500	87089	1896	1896	1896	1896	0
73	20240104	183400	87089	1896	1896	1896	1896	0
74	20240104	183300	87089	1896	1896	1896	1896	0
75	20240104	183200	87089	1896	1896	1896	1896	0
76	20240104	183100	87089	1896	1896	1896	1896	0
77	20240104	183000	87089	1896	1896	1896	1896	0
78	20240104	182900	87089	1896	1896	1896	1896	0
79	20240104	182800	87089	1896	1896	1896	1896	0
80	20240104	182700	87089	1896	1896	1896	1896	0
81	20240104	182600	87089	1896	1896	1896	1896	0
82	20240104	182500	87089	1896	1896	1896	1896	0
83	20240104	182400	87089	1896	1896	1896	1896	0
84	20240104	182300	87089	1896	1896	1896	1896	0
85	20240104	182200	87089	1896	1896	1896	1896	0
86	20240104	182100	87089	1896	1896	1896	1896	0
87	20240104	182000	87089	1896	1896	1896	1896	0
88	20240104	181900	87089	1896	1896	1896	1896	0
89	20240104	181800	87089	1896	1896	1896	1896	0
90	20240104	181700	87089	1896	1896	1896	1896	0
91	20240104	181600	87089	1896	1896	1896	1896	0
92	20240104	181500	87089	1896	1896	1896	1896	4
93	20240104	181400	87089	1896	1896	1896	1896	0
94	20240104	181300	87089	1896	1896	1896	1896	0
95	20240104	181200	87089	1896	1896	1896	1896	0
96	20240104	181100	87089	1896	1896	1896	1896	0
97	20240104	181000	87089	1896	1896	1896	1896	0
98	20240104	180900	87089	1896	1896	1896	1896	0
99	20240104	180800	87089	1896	1896	1896	1896	0
100	20240104	180700	87089	1896	1896	1896	1896	0
101	20240104	180600	87089	1896	1896	1896	1896	0
102	20240104	180500	87089	1896	1896	1896	1896	0
103	20240104	180400	87089	1896	1896	1896	1896	0
104	20240104	180300	87089	1896	1896	1896	1896	0
105	20240104	180200	87089	1896	1896	1896	1896	0
106	20240104	180100	87089	1896	1896	1896	1896	0
107	20240104	180000	87089	1896	1896	1896	1896	0
108	20240104	175900	87089	1896	1896	1896	1896	0
109	20240104	175800	87089	1896	1896	1896	1896	0
110	20240104	175700	87089	1896	1896	1896	1896	0
111	20240104	175600	87089	1896	1896	1896	1896	0
112	20240104	175500	87089	1896	1896	1896	1896	0
113	20240104	175400	87089	1896	1896	1896	1896	0
114	20240104	175300	87089	1896	1896	1896	1896	0
115	20240104	175200	87089	1896	1896	1896	1896	0
116	20240104	175100	87089	1896	1896	1896	1896	0
117	20240104	175000	87089	1896	1896	1896	1896	0
118	20240104	174900	87089	1896	1896	1896	1896	0
119	20240104	174800	87089	1896	1896	1896	1896	0
120	20240104	174700	87089	1896	1896	1896	1896	0
121	20240104	174600	87089	1896	1896	1896	1896	0
122	20240104	174500	87089	1896	1896	1896	1896	4
123	20240104	174400	87089	1896	1896	1896	1896	0
124	20240104	174300	87089	1896	1896	1896	1896	0
125	20240104	174200	87089	1896	1896	1896	1896	0
126	20240104	174100	87089	1896	1896	1896	1896	0
127	20240104	174000	87089	1896	1896	1896	1896	0
128	20240104	173900	87089	1896	1896	1896	1896	0
129	20240104	173800	87089	1896	1896	1896	1896	0
130	20240104	173700	87089	1896	1896	1896	1896	0
131	20240104	173600	87089	1896	1896	1896	1896	0
132	20240104	173500	87089	1896	1896	1896	1896	0
133	20240104	173400	87089	1896	1896	1896	1896	0
134	20240104	173300	87089	1896	1896	1896	1896	0
135	20240104	173200	87089	1896	1896	1896	1896	0
136	20240104	173100	87089	1896	1896	1896	1896	0
137	20240104	173000	87089	1896	1896	1896	1896	0
138	20240104	172900	87089	1896	1896	1896	1896	0
139	20240104	172800	87089	1896	1896	1896	1896	0
140	20240104	172700	87089	1896	1896	1896	1896	0
141	20240104	172600	87089	1896	1896	1896	1896	0
142	20240104	172500	87089	1896	1896	1896	1896	0
143	20240104	172400	87089	1896	1896	1896	1896	0
144	20240104	172300	87089	1896	1896	1896	1896	0
145	20240104	172200	87089	1896	1896	1896	1896	0
146	20240104	172100	87089	1896	1896	1896	1896	0
147	20240104	172000	87089	1896	1896	1896	1896	0
148	20240104	171900	87089	1896	1896	1896	1896	0
149	20240104	171800	87089	1896	1896	1896	1896	0
150	20240104	171700	87089	1896	1896	1896	1896	0
151	20240104	171600	87089	1896	1896	1896	1896	0
152	20240104	171500	87089	1896	1896	1896	1896	4
153	20240104	171400	87089	1896	1896	1896	1896	0
154	20240104	171300	87089	1896	1896	1896	1896	0
155	20240104	171200	87089	1896	1896	1896	1896	0
156	20240104	171100	87089	1896	1896	1896	1896	0
157	20240104	171000	87089	1896	1896	1896	1896	0
158	20240104	170900	87089	1896	1896	1896	1896	0
159	20240104	170800	87089	1896	1896	1896	1896	0
160	20240104	170700	87089	1896	1896	1896	1896	0
161	20240104	170600	87089	1896	1896	1896	1896	0
162	20240104	170500	87089	1896	1896	1896	1896	0
163	20240104	170400	87089	1896	1896	1896	1896	0
164	20240104	170300	87089	1896	1896	1896	1896	0
165	20240104	170200	87089	1896	1896	1896	1896	0
166	20240104	170100	87089	1896	1896	1896	1896	0
167	20240104	170000	87089	1896	1896	1896	1896	0
168	20240104	165900	87089	1896	1896	1896	1896	0
169	20240104	165800	87089	1896	1896	1896	1896	0
170	20240104	165700	87089	1896	1896	1896	1896	0
171	20240104	165600	87089	1896	1896	1896	1896	0
172	20240104	165500	87089	1896	1896	1896	1896	0
173	20240104	165400	87089	1896	1896	1896	1896	0
174	20240104	165300	87089	1896	1896	1896	1896	0
175	20240104	165200	87089	1896	1896	1896	1896	0
176	20240104	165100	87089	1896	1896	1896	1896	0
177	20240104	165000	87089	1896	1896	1896	1896	0
178	20240104	164900	87089	1896	1896	1896	1896	0
179	20240104	164800	87089	1896	1896	1896	1896	0
180	20240104	164700	87089	1896	1896	1896	1896	0
181	20240104	164600	87089	1896	1896	1896	1896	0
182	20240104	164500	87089	1896	1896	1896	1896	4
183	20240104	164400	87089	1896	1896	1896	1896	0
184	20240104	164300	87089	1896	1896	1896	1896	0
185	20240104	164200	87089	1896	1896	1896	1896	0
186	20240104	164100	87089	1896	1896	1896	1896	0
187	20240104	164000	87089	1896	1896	1896	1896	0
188	20240104	163900	87089	1896	1896	1896	1896	0
189	20240104	163800	87089	1896	1896	1896	1896	0
190	20240104	163700	87089	1896	1896	1896	1896	0
191	20240104	163600	87089	1896	1896	1896	1896	0
192	20240104	163500	87089	1896	1896	1896	1896	0
193	20240104	163400	87089	1896	1896	1896	1896	0
194	20240104	163300	87089	1896	1896	1896	1896	0
195	20240104	163200	87089	1896	1896	1896	1896	0
196	20240104	163100	87089	1896	1896	1896	1896	0
197	20240104	163000	87089	1896	1896	1896	1896	0
198	20240104	162900	87089	1896	1896	1896	1896	0
199	20240104	162800	87089	1896	1896	1896	1896	0
200	20240104	162700	87089	1896	1896	1896	1896	0
201	20240104	162600	87089	1896	1896	1896	1896	0
202	20240104	162500	87089	1896	1896	1896	1896	0
203	20240104	162400	87089	1896	1896	1896	1896	0
204	20240104	162300	87089	1896	1896	1896	1896	0
205	20240104	162200	87089	1896	1896	1896	1896	0
206	20240104	162100	87089	1896	1896	1896	1896	0
207	20240104	162000	87089	1896	1896	1896	1896	0
208	20240104	161900	87089	1896	1896	1896	1896	0
209	20240104	161800	87089	1896	1896	1896	1896	0
210	20240104	161700	87089	1896	1896	1896	1896	0
211	20240104	161600	87089	1896	1896	1896	1896	0
212	20240104	161500	87089	1896	1896	1896	1896	4
213	20240104	161400	87089	1896	1896	1896	1896	0
214	20240104	161300	87089	1896	1896	1896	1896	0
215	20240104	161200	87089	1896	1896	1896	1896	0
216	20240104	161100	87089	1896	1896	1896	1896	0
217	20240104	161000	87089	1896	1896	1896	1896	0
218	20240104	160900	87089	1896	1896	1896	1896	0
219	20240104	160800	87089	1896	1896	1896	1896	0
220	20240104	160700	87089	1896	1896	1896	1896	0
221	20240104	160600	87089	1896	1896	1896	1896	0
222	20240104	160500	87089	1896	1896	1896	1896	0
223	20240104	160400	87089	1896	1896	1896	1896	0
224	20240104	160300	87089	1896	1896	1896	1896	0
225	20240104	160200	87089	1896	1896	1896	1896	0
226	20240104	160100	87089	1896	1896	1896	1896	0
227	20240104	160000	87089	1896	1896	1896	1896	0
228	20240104	155900	87089	1896	1896	1896	1896	0
229	20240104	155800	87089	1896	1896	1896	1896	0
230	20240104	155700	87089	1896	1896	1896	1896	0
231	20240104	155600	87089	1896	1896	1896	1896	0
232	20240104	155500	87089	1896	1896	1896	1896	0
233	20240104	155400	87089	1896	1896	1896	1896	0
234	20240104	155300	87089	1896	1896	1896	1896	0
235	20240104	155200	87089	1896	1896	1896	1896	0
236	20240104	155100	87089	1896	1896	1896	1896	0
237	20240104	155000	87089	1896	1896	1896	1896	0
238	20240104	154900	87089	1896	1896	1896	1896	0
239	20240104	154800	87089	1896	1896	1896	1896	0
240	20240104	154700	87089	1896	1896	1896	1896	0
241	20240104	154600	87089	1896	1896	1896	1896	0
242	20240104	154500	87089	1896	1896	1896	1896	4
243	20240104	154400	87089	1896	1896	1896	1896	0
244	20240104	154300	87089	1896	1896	1896	1896	0
245	20240104	154200	87089	1896	1896	1896	1896	0
246	20240104	154100	87089	1896	1896	1896	1896	0
247	20240104	154000	87089	1896	1896	1896	1896	0
248	20240104	153900	87089	1896	1896	1896	1896	0
249	20240104	153800	87089	1896	1896	1896	1896	0
250	20240104	153700	87089	1896	1896	1896	1896	0
251	20240104	153600	87089	1896	1896	1896	1896	0
252	20240104	153500	87089	1896	1896	1896	1896	0
253	20240104	153400	87089	1896	1896	1896	1896	0
254	20240104	153300	87089	1896	1896	1896	1896	0
255	20240104	153200	87089	1896	1896	1896	1896	4
256	20240104	153100	79505	1898	1898	1898	1898	0
257	20240104	153000	79505	1898	1898	1898	1898	0
258	20240104	152900	79505	1898	1898	1898	1898	0
259	20240104	152800	79505	1898	1898	1898	1898	0
260	20240104	152700	79505	1898	1898	1898	1898	0
261	20240104	152600	79505	1898	1898	1898	1898	0
262	20240104	152500	79505	1898	1898	1898	1898	0
263	20240104	152400	79505	1898	1898	1898	1898	0
264	20240104	152300	79505	1898	1898	1898	1898	0
265	20240104	152200	79505	1898	1898	1898	1898	0
266	20240104	152100	79505	1898	1898	1898	1898	0
267	20240104	152000	79505	1898	1898	1898	1898	0
268	20240104	151900	79505	1898	1898	1898	1898	0
269	20240104	151800	79505	1898	1898	1898	1898	0
270	20240104	151700	79505	1898	1898	1898	1898	0
271	20240104	151600	79505	1898	1898	1898	1898	0
272	20240104	151500	79505	1898	1898	1898	1898	0
273	20240104	151400	79505	1898	1898	1898	1898	0
274	20240104	151300	79505	1898	1898	1898	1898	0
275	20240104	151200	79505	1898	1898	1898	1898	0
276	20240104	151100	79505	1898	1898	1898	1898	0
277	20240104	151000	79505	1898	1898	1898	1898	0
278	20240104	150900	79505	1898	1898	1898	1898	0
279	20240104	150800	79505	1898	1898	1898	1898	0
280	20240104	150700	79505	1898	1898	1898	1898	0
281	20240104	150600	79505	1898	1898	1898	1898	0
282	20240104	150500	79505	1898	1898	1898	1898	0
283	20240104	150400	79505	1898	1898	1898	1898	0
284	20240104	150300	79505	1898	1898	1898	1898	0
285	20240104	150200	79505	1898	1898	1898	1898	0
286	20240104	150100	79505	1898	1898	1898	1898	0
287	20240104	150000	79505	1898	1898	1898	1898	0
288	20240104	145900	79505	1898	1898	1898	1898	0
289	20240104	145800	79505	1898	1898	1898	1898	0
290	20240104	145700	79505	1898	1898	1898	1898	0
291	20240104	145600	79505	1898	1898	1898	1898	0
292	20240104	145500	79505	1898	1898	1898	1898	0
293	20240104	145400	79505	1898	1898	1898	1898	0
294	20240104	145300	79505	1898	1898	1898	1898	0
295	20240104	145200	79505	1898	1898	1898	1898	0
296	20240104	145100	79505	1898	1898	1898	1898	0
297	20240104	145000	79505	1898	1898	1898	1898	0
298	20240104	144900	79505	1898	1898	1898	1898	0
299	20240104	144800	79505	1898	1898	1898	1898	0
300	20240104	144700	79505	1898	1898	1898	1898	0
301	20240104	144600	79505	1898	1898	1898	1898	0
302	20240104	144500	79505	1898	1898	1898	1898	0
303	20240104	144400	79505	1898	1898	1898	1898	0
304	20240104	144300	79505	1898	1898	1898	1898	0
305	20240104	144200	79505	1898	1898	1898	1898	0
306	20240104	144100	79505	1898	1898	1898	1898	0
307	20240104	144000	79505	1898	1898	1898	1898	0
308	20240104	143900	79505	1898	1898	1898	1898	0
309	20240104	143800	79505	1898	1898	1898	1898	0
310	20240104	143700	79505	1898	1898	1898	1898	0
311	20240104	143600	79505	1898	1898	1898	1898	0
312	20240104	143500	79505	1898	1898	1898	1898	0
313	20240104	143400	79505	1898	1898	1898	1898	0
314	20240104	143300	79505	1898	1898	1898	1898	0
315	20240104	143200	79505	1898	1898	1898	1898	0
316	20240104	143100	79505	1898	1898	1898	1898	0
317	20240104	143000	79505	1898	1898	1898	1898	0
318	20240104	142900	79505	1898	1898	1898	1898	0
319	20240104	142800	79505	1898	1898	1898	1898	0
320	20240104	142700	79505	1898	1898	1898	1898	0
321	20240104	142600	79505	1898	1898	1898	1898	0
322	20240104	142500	79505	1898	1898	1898	1898	0
323	20240104	142400	79505	1898	1898	1898	1898	0
324	20240104	142300	79505	1898	1898	1898	1898	0
325	20240104	142200	79505	1898	1898	1898	1898	0
326	20240104	142100	79505	1898	1898	1898	1898	0
327	20240104	142000	79505	1898	1898	1898	1898	0
328	20240104	141900	79505	1898	1898	1898	1898	0
329	20240104	141800	79505	1898	1898	1898	1898	0
330	20240104	141700	79505	1898	1898	1898	1898	0
331	20240104	141600	79505	1898	1898	1898	1898	0
332	20240104	141500	79505	1898	1898	1898	1898	0
333	20240104	141400	79505	1898	1898	1898	1898	0
334	20240104	141300	79505	1898	1898	1898	1898	0
335	20240104	141200	79505	1898	1898	1898	1898	0
336	20240104	141100	79505	1898	1898	1898	1898	0
337	20240104	141000	79505	1898	1898	1898	1898	0
338	20240104	140900	79505	1898	1898	1898	1898	0
339	20240104	140800	79505	1898	1898	1898	1898	0
340	20240104	140700	79505	1898	1898	1898	1898	0
341	20240104	140600	79505	1898	1898	1898	1898	0
342	20240104	140500	79505	1898	1898	1898	1898	0
343	20240104	140400	79505	1898	1898	1898	1898	0
344	20240104	140300	79505	1898	1898	1898	1898	0
345	20240104	140200	79505	1898	1898	1898	1898	0
346	20240104	140100	79505	1898	1898	1898	1898	0
347	20240104	140000	79505	1898	1898	1898	1898	0
348	20240104	135900	79505	1898	1898	1898	1898	0
349	20240104	135800	79505	1898	1898	1898	1898	0
350	20240104	135700	79505	1898	1898	1898	1898	0
351	20240104	135600	79505	1898	1898	1898	1898	0
352	20240104	135500	79505	1898	1898	1898	1898	0
353	20240104	135400	79505	1898	1898	1898	1898	0
354	20240104	135300	79505	1898	1898	1898	1898	0
355	20240104	135200	79505	1898	1898	1898	1898	0
356	20240104	135100	79505	1898	1898	1898	1898	0
357	20240104	135000	79505	1898	1898	1898	1898	0
358	20240104	134900	79505	1898	1898	1898	1898	0
359	20240104	134800	79505	1898	1898	1898	1898	0
360	20240104	134700	79505	1898	1898	1898	1898	0
361	20240104	134600	79505	1898	1898	1898	1898	0
362	20240104	134500	79505	1898	1898	1898	1898	0
363	20240104	134400	79505	1898	1898	1898	1898	0
364	20240104	134300	79505	1898	1898	1898	1898	0
365	20240104	134200	79505	1898	1898	1898	1898	0
366	20240104	134100	79505	1898	1898	1898	1898	0
367	20240104	134000	79505	1898	1898	1898	1898	0
368	20240104	133900	79505	1898	1898	1898	1898	0
369	20240104	133800	79505	1898	1898	1898	1898	0
370	20240104	133700	79505	1898	1898	1898	1898	0
371	20240104	133600	79505	1898	1898	1898	1898	0
372	20240104	133500	79505	1898	1898	1898	1898	0
373	20240104	133400	79505	1898	1898	1898	1898	0
374	20240104	133300	79505	1898	1898	1898	1898	0
375	20240104	133200	79505	1898	1898	1898	1898	0
376	20240104	133100	79505	1898	1898	1898	1898	0
377	20240104	133000	79505	1898	1898	1898	1898	0
378	20240104	132900	79505	1898	1898	1898	1898	0
379	20240104	132800	79505	1898	1898	1898	1898	0
380	20240104	132700	79505	1898	1898	1898	1898	0
381	20240104	132600	79505	1898	1898	1898	1898	0
382	20240104	132500	79505	1898	1898	1898	1898	0
383	20240104	132400	79505	1898	1898	1898	1898	0
384	20240104	132300	79505	1898	1898	1898	1898	0
385	20240104	132200	79505	1898	1898	1898	1898	0
386	20240104	132100	79505	1898	1898	1898	1898	0
387	20240104	132000	79505	1898	1898	1898	1898	0
388	20240104	131900	79505	1898	1898	1898	1898	0
389	20240104	131800	79505	1898	1898	1898	1898	0
390	20240104	131700	79505	1898	1898	1898	1898	0
391	20240104	131600	79505	1898	1898	1898	1898	0
392	20240104	131500	79505	1898	1898	1898	1898	0
393	20240104	131400	79505	1898	1898	1898	1898	0
394	20240104	131300	79505	1898	1898	1898	1898	0
395	20240104	131200	79505	1898	1898	1898	1898	0
396	20240104	131100	79505	1898	1898	1898	1898	0
397	20240104	131000	79505	1898	1898	1898	1898	0
398	20240104	130900	79505	1898	1898	1898	1898	0
399	20240104	130800	79505	1898	1898	1898	1898	0
400	20240104	130700	79505	1898	1898	1898	1898	0
401	20240104	130600	79505	1898	1898	1898	1898	0
402	20240104	130500	79505	1898	1898	1898	1898	0
403	20240104	130400	79505	1898	1898	1898	1898	0
404	20240104	130300	79505	1898	1898	1898	1898	0
405	20240104	130200	79505	1898	1898	1898	1898	0
406	20240104	130100	79505	1898	1898	1898	1898	0
407	20240104	130000	79505	1898	1898	1898	1898	0
408	20240104	125900	79505	1898	1898	1898	1898	0
409	20240104	125800	79505	1898	1898	1898	1898	0
410	20240104	125700	79505	1898	1898	1898	1898	0
411	20240104	125600	79505	1898	1898	1898	1898	0
412	20240104	125500	79505	1898	1898	1898	1898	0
413	20240104	125400	79505	1898	1898	1898	1898	0
414	20240104	125300	79505	1898	1898	1898	1898	0
415	20240104	125200	79505	1898	1898	1898	1898	0
416	20240104	125100	79505	1898	1898	1898	1898	0
417	20240104	125000	79505	1898	1898	1898	1898	0
418	20240104	124900	79505	1898	1898	1898	1898	0
419	20240104	124800	79505	1898	1898	1898	1898	0
420	20240104	124700	79505	1898	1898	1898	1898	0
421	20240104	124600	79505	1898	1898	1898	1898	0
422	20240104	124500	79505	1898	1898	1898	1898	0
423	20240104	124400	79505	1898	1898	1898	1898	0
424	20240104	124300	79505	1898	1898	1898	1898	0
425	20240104	124200	79505	1898	1898	1898	1898	0
426	20240104	124100	79505	1898	1898	1898	1898	0
427	20240104	124000	79505	1898	1898	1898	1898	0
428	20240104	123900	79505	1898	1898	1898	1898	0
429	20240104	123800	79505	1898	1898	1898	1898	0
430	20240104	123700	79505	1898	1898	1898	1898	0
431	20240104	123600	79505	1898	1898	1898	1898	0
432	20240104	123500	79505	1898	1898	1898	1898	0
433	20240104	123400	79505	1898	1898	1898	1898	0
434	20240104	123300	79505	1898	1898	1898	1898	0
435	20240104	123200	79505	1898	1898	1898	1898	0
436	20240104	123100	79505	1898	1898	1898	1898	0
437	20240104	123000	79505	1898	1898	1898	1898	0
438	20240104	122900	79505	1898	1898	1898	1898	0
439	20240104	122800	79505	1898	1898	1898	1898	0
440	20240104	122700	79505	1898	1898	1898	1898	0
441	20240104	122600	79505	1898	1898	1898	1898	0
442	20240104	122500	79505	1898	1898	1898	1898	0
443	20240104	122400	79505	1898	1898	1898	1898	0
444	20240104	122300	79505	1898	1898	1898	1898	0
445	20240104	122200	79505	1898	1898	1898	1898	0
446	20240104	122100	79505	1898	1898	1898	1898	0
447	20240104	122000	79505	1898	1898	1898	1898	0
448	20240104	121900	79505	1898	1898	1898	1898	0
449	20240104	121800	79505	1898	1898	1898	1898	0
450	20240104	121700	79505	1898	1898	1898	1898	0
451	20240104	121600	79505	1898	1898	1898	1898	0
452	20240104	121500	79505	1898	1898	1898	1898	0
453	20240104	121400	79505	1898	1898	1898	1898	0
454	20240104	121300	79505	1898	1898	1898	1898	0
455	20240104	121200	79505	1898	1898	1898	1898	0
456	20240104	121100	79505	1898	1898	1898	1898	0
457	20240104	121000	79505	1898	1898	1898	1898	0
458	20240104	120900	79505	1898	1898	1898	1898	0
459	20240104	120800	79505	1898	1898	1898	1898	0
460	20240104	120700	79505	1898	1898	1898	1898	0
461	20240104	120600	79505	1898	1898	1898	1898	0
462	20240104	120500	79505	1898	1898	1898	1898	0
463	20240104	120400	79505	1898	1898	1898	1898	0
464	20240104	120300	79505	1898	1898	1898	1898	0
465	20240104	120200	79505	1898	1898	1898	1898	0
466	20240104	120100	79505	1898	1898	1898	1898	0
467	20240104	120000	79505	1898	1898	1898	1898	0
468	20240104	115900	79505	1898	1898	1898	1898	0
469	20240104	115800	79505	1898	1898	1898	1898	0
470	20240104	115700	79505	1898	1898	1898	1898	0
471	20240104	115600	79505	1898	1898	1898	1898	0
472	20240104	115500	79505	1898	1898	1898	1898	0
473	20240104	115400	79505	1898	1898	1898	1898	0
474	20240104	115300	79505	1898	1898	1898	1898	0
475	20240104	115200	79505	1898	1898	1898	1898	0
476	20240104	115100	79505	1898	1898	1898	1898	0
477	20240104	115000	79505	1898	1898	1898	1898	0
478	20240104	114900	79505	1898	1898	1898	1898	0
479	20240104	114800	79505	1898	1898	1898	1898	0
480	20240104	114700	79505	1898	1898	1898	1898	0
481	20240104	114600	79505	1898	1898	1898	1898	0
482	20240104	114500	79505	1898	1898	1898	1898	0
483	20240104	114400	79505	1898	1898	1898	1898	0
484	20240104	114300	79505	1898	1898	1898	1898	0
485	20240104	114200	79505	1898	1898	1898	1898	0
486	20240104	114100	79505	1898	1898	1898	1898	0
487	20240104	114000	79505	1898	1898	1898	1898	0
488	20240104	113900	79505	1898	1898	1898	1898	0
489	20240104	113800	79505	1898	1898	1898	1898	0
490	20240104	113700	79505	1898	1898	1898	1898	0
491	20240104	113600	79505	1898	1898	1898	1898	0
492	20240104	113500	79505	1898	1898	1898	1898	0
493	20240104	113400	79505	1898	1898	1898	1898	0
494	20240104	113300	79505	1898	1898	1898	1898	0
495	20240104	113200	79505	1898	1898	1898	1898	0
496	20240104	113100	79505	1898	1898	1898	1898	0
497	20240104	113000	79505	1898	1898	1898	1898	0
498	20240104	112900	79505	1898	1898	1898	1898	0
499	20240104	112800	79505	1898	1898	1898	1898	0
500	20240104	112700	79505	1898	1898	1898	1898	0
501	20240104	112600	79505	1898	1898	1898	1898	0
502	20240104	112500	79505	1898	1898	1898	1898	0
503	20240104	112400	79505	1898	1898	1898	1898	0
504	20240104	112300	79505	1898	1898	1898	1898	0
505	20240104	112200	79505	1898	1898	1898	1898	0
506	20240104	112100	79505	1898	1898	1898	1898	0
507	20240104	112000	79505	1898	1898	1898	1898	0
508	20240104	111900	79505	1898	1898	1898	1898	0
509	20240104	111800	79505	1898	1898	1898	1898	0
510	20240104	111700	79505	1898	1898	1898	1898	0
511	20240104	111600	79505	1898	1898	1898	1898	0
512	20240104	111500	79505	1898	1898	1898	1898	0
513	20240104	111400	79505	1898	1898	1898	1898	0
514	20240104	111300	79505	1898	1898	1898	1898	0
515	20240104	111200	79505	1898	1898	1898	1898	0
516	20240104	111100	79505	1898	1898	1898	1898	0
517	20240104	111000	79505	1898	1898	1898	1898	0
518	20240104	110900	79505	1898	1898	1898	1898	0
519	20240104	110800	79505	1898	1898	1898	1898	0
520	20240104	110700	79505	1898	1898	1898	1898	0
521	20240104	110600	79505	1898	1898	1898	1898	0
522	20240104	110500	79505	1898	1898	1898	1898	0
523	20240104	110400	79505	1898	1898	1898	1898	0
524	20240104	110300	79505	1898	1898	1898	1898	0
525	20240104	110200	79505	1898	1898	1898	1898	0
526	20240104	110100	79505	1898	1898	1898	1898	0
527	20240104	110000	79505	1898	1898	1898	1898	0
528	20240104	105900	79505	1898	1898	1898	1898	0
529	20240104	105800	79505	1898	1898	1898	1898	0
530	20240104	105700	79505	1898	1898	1898	1898	0
531	20240104	105600	79505	1898	1898	1898	1898	0
532	20240104	105500	79505	1898	1898	1898	1898	0
533	20240104	105400	79505	1898	1898	1898	1898	0
534	20240104	105300	79505	1898	1898	1898	1898	0
535	20240104	105200	79505	1898	1898	1898	1898	0
536	20240104	105100	79505	1898	1898	1898	1898	0
537	20240104	105000	79505	1898	1898	1898	1898	0
538	20240104	104900	79505	1898	1898	1898	1898	0
539	20240104	104800	79505	1898	1898	1898	1898	0
540	20240104	104700	79505	1898	1898	1898	1898	0
541	20240104	104600	79505	1898	1898	1898	1898	0
542	20240104	104500	79505	1898	1898	1898	1898	0
543	20240104	104400	79505	1898	1898	1898	1898	0
544	20240104	104300	79505	1898	1898	1898	1898	0
545	20240104	104200	79505	1898	1898	1898	1898	0
546	20240104	104100	79505	1898	1898	1898	1898	1
547	20240104	104000	77607	1511	1511	1511	1511	0
548	20240104	103900	77607	1511	1511	1511	1511	0
549	20240104	103800	77607	1511	1511	1511	1511	0
550	20240104	103700	77607	1511	1511	1511	1511	0
551	20240104	103600	77607	1511	1511	1511	1511	0
552	20240104	103500	77607	1511	1511	1511	1511	0
553	20240104	103400	77607	1511	1511	1511	1511	0
554	20240104	103300	77607	1511	1511	1511	1511	0
555	20240104	103200	77607	1511	1511	1511	1511	0
556	20240104	103100	77607	1511	1511	1511	1511	0
557	20240104	103000	77607	1511	1511	1511	1511	0
558	20240104	102900	77607	1511	1511	1511	1511	0
559	20240104	102800	77607	1511	1511	1511	1511	0
560	20240104	102700	77607	1511	1511	1511	1511	0
561	20240104	102600	77607	1511	1511	1511	1511	0
562	20240104	102500	77607	1511	1511	1511	1511	0
563	20240104	102400	77607	1511	1511	1511	1511	0
564	20240104	102300	77607	1511	1511	1511	1511	0
565	20240104	102200	77607	1511	1511	1511	1511	0
566	20240104	102100	77607	1511	1511	1511	1511	0
567	20240104	102000	77607	1511	1511	1511	1511	0
568	20240104	101900	77607	1511	1511	1511	1511	0
569	20240104	101800	77607	1511	1511	1511	1511	0
570	20240104	101700	77607	1511	1511	1511	1511	0
571	20240104	101600	77607	1511	1511	1511	1511	0
572	20240104	101500	77607	1511	1511	1511	1511	1
573	20240104	101400	76096	1898	1898	1898	1898	0
574	20240104	101300	76096	1898	1898	1898	1898	0
575	20240104	101200	76096	1898	1898	1898	1898	0
576	20240104	101100	76096	1898	1898	1898	1898	0
577	20240104	101000	76096	1898	1898	1898	1898	0
578	20240104	100900	76096	1898	1898	1898	1898	0
579	20240104	100800	76096	1898	1898	1898	1898	0
580	20240104	100700	76096	1898	1898	1898	1898	0
581	20240104	100600	76096	1898	1898	1898	1898	0
582	20240104	100500	76096	1898	1898	1898	1898	0
583	20240104	100400	76096	1898	1898	1898	1898	0
584	20240104	100300	76096	1898	1898	1898	1898	0
585	20240104	100200	76096	1898	1898	1898	1898	0
586	20240104	100100	76096	1898	1898	1898	1898	0
587	20240104	100000	76096	1898	1898	1898	1898	0
588	20240104	095900	76096	1898	1898	1898	1898	0
589	20240104	095800	76096	1898	1898	1898	1898	0
590	20240104	095700	76096	1898	1898	1898	1898	0
591	20240104	095600	76096	1898	1898	1898	1898	0
592	20240104	095500	76096	1898	1898	1898	1898	0
593	20240104	095400	76096	1898	1898	1898	1898	0
594	20240104	095300	76096	1898	1898	1898	1898	0
595	20240104	095200	76096	1898	1898	1898	1898	0
596	20240104	095100	76096	1898	1898	1898	1898	0
597	20240104	095000	76096	1898	1898	1898	1898	0
598	20240104	094900	76096	1898	1898	1898	1898	0
599	20240104	094800	76096	1898	1898	1898	1898	0
600	20240104	094700	76096	1898	1898	1898	1898	0
601	20240104	094600	76096	1898	1898	1898	1898	0
602	20240104	094500	76096	1898	1898	1898	1898	0
603	20240104	094400	76096	1898	1898	1898	1898	0
604	20240104	094300	76096	1898	1898	1898	1898	0
605	20240104	094200	76096	1898	1898	1898	1898	0
606	20240104	094100	76096	1898	1898	1898	1898	0
607	20240104	094000	76096	1898	1898	1898	1898	0
608	20240104	093900	76096	1898	1898	1898	1898	0
609	20240104	093800	76096	1898	1898	1898	1898	0
610	20240104	093700	76096	1898	1898	1898	1898	0
611	20240104	093600	76096	1898	1898	1898	1898	0
612	20240104	093500	76096	1898	1898	1898	1898	0
613	20240104	093400	76096	1898	1898	1898	1898	0
614	20240104	093300	76096	1898	1898	1898	1898	0
615	20240104	093200	76096	1898	1898	1898	1898	0
616	20240104	093100	76096	1898	1898	1898	1898	0
617	20240104	093000	76096	1898	1898	1898	1898	0
618	20240104	092900	76096	1898	1898	1898	1898	0
619	20240104	092800	76096	1898	1898	1898	1898	0
620	20240104	092700	76096	1898	1898	1898	1898	0
621	20240104	092600	76096	1898	1898	1898	1898	0
622	20240104	092500	76096	1898	1898	1898	1898	0
623	20240104	092400	76096	1898	1898	1898	1898	0
624	20240104	092300	76096	1898	1898	1898	1898	0
625	20240104	092200	76096	1898	1898	1898	1898	0
626	20240104	092100	76096	1898	1898	1898	1898	0
627	20240104	092000	76096	1898	1898	1898	1898	0
628	20240104	091900	76096	1898	1898	1898	1898	0
629	20240104	091800	76096	1898	1898	1898	1898	0
630	20240104	091700	76096	1898	1898	1898	1898	0
631	20240104	091600	76096	1898	1898	1898	1898	0
632	20240104	091500	76096	1898	1898	1898	1898	1
633	20240104	091400	74198	1500	1500	1500	1500	0
634	20240104	091300	74198	1500	1500	1500	1500	0
635	20240104	091200	74198	1500	1500	1500	1500	0
636	20240104	091100	74198	1500	1500	1500	1500	0
637	20240104	091000	74198	1500	1800	1800	1500	42
638	20240104	090900	1898	1898	1898	1898	1898	0
639	20240104	090800	1898	1898	1898	1898	1898	0
640	20240104	090700	1898	1898	1898	1898	1898	0
641	20240104	090600	1898	1898	1898	1898	1898	0
642	20240104	090500	1898	1898	1898	1898	1898	0
643	20240104	090400	1898	1898	1898	1898	1898	0
644	20240104	090300	1898	1898	1898	1898	1898	0
645	20240104	090200	1898	1898	1898	1898	1898	0
646	20240104	090100	1898	1898	1898	1898	1898	0
647	20240104	090000	1898	1898	1898	1898	1898	1