KissMeData/112190/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	201400	266948	1774	1774	1774	1774	1
3	20240105	201300	266948	1774	1774	1774	1774	0
4	20240105	201200	266948	1774	1774	1774	1774	0
5	20240105	201100	266948	1774	1774	1774	1774	0
6	20240105	201000	266948	1774	1774	1774	1774	0
7	20240105	200900	266948	1774	1774	1774	1774	0
8	20240105	200800	266948	1774	1774	1774	1774	0
9	20240105	200700	266948	1774	1774	1774	1774	0
10	20240105	200600	266948	1774	1774	1774	1774	0
11	20240105	200500	266948	1774	1774	1774	1774	0
12	20240105	200400	266948	1774	1774	1774	1774	0
13	20240105	200300	266948	1774	1774	1774	1774	0
14	20240105	200200	266948	1774	1774	1774	1774	0
15	20240105	200100	266948	1774	1774	1774	1774	0
16	20240105	200000	266948	1774	1774	1774	1774	0
17	20240105	195900	266948	1774	1774	1774	1774	0
18	20240105	195800	266948	1774	1774	1774	1774	0
19	20240105	195700	266948	1774	1774	1774	1774	0
20	20240105	195600	266948	1774	1774	1774	1774	0
21	20240105	195500	266948	1774	1774	1774	1774	0
22	20240105	195400	266948	1774	1774	1774	1774	0
23	20240105	195300	266948	1774	1774	1774	1774	0
24	20240105	195200	266948	1774	1774	1774	1774	0
25	20240105	195100	266948	1774	1774	1774	1774	0
26	20240105	195000	266948	1774	1774	1774	1774	0
27	20240105	194900	266948	1774	1774	1774	1774	0
28	20240105	194800	266948	1774	1774	1774	1774	0
29	20240105	194700	266948	1774	1774	1774	1774	0
30	20240105	194600	266948	1774	1774	1774	1774	0
31	20240105	194500	266948	1774	1774	1774	1774	0
32	20240105	194400	266948	1774	1774	1774	1774	1
33	20240105	194300	266948	1774	1774	1774	1774	0
34	20240105	194200	266948	1774	1774	1774	1774	0
35	20240105	194100	266948	1774	1774	1774	1774	0
36	20240105	194000	266948	1774	1774	1774	1774	0
37	20240105	193900	266948	1774	1774	1774	1774	0
38	20240105	193800	266948	1774	1774	1774	1774	0
39	20240105	193700	266948	1774	1774	1774	1774	0
40	20240105	193600	266948	1774	1774	1774	1774	0
41	20240105	193500	266948	1774	1774	1774	1774	0
42	20240105	193400	266948	1774	1774	1774	1774	0
43	20240105	193300	266948	1774	1774	1774	1774	0
44	20240105	193200	266948	1774	1774	1774	1774	0
45	20240105	193100	266948	1774	1774	1774	1774	0
46	20240105	193000	266948	1774	1774	1774	1774	0
47	20240105	192900	266948	1774	1774	1774	1774	0
48	20240105	192800	266948	1774	1774	1774	1774	0
49	20240105	192700	266948	1774	1774	1774	1774	0
50	20240105	192600	266948	1774	1774	1774	1774	0
51	20240105	192500	266948	1774	1774	1774	1774	0
52	20240105	192400	266948	1774	1774	1774	1774	0
53	20240105	192300	266948	1774	1774	1774	1774	0
54	20240105	192200	266948	1774	1774	1774	1774	0
55	20240105	192100	266948	1774	1774	1774	1774	0
56	20240105	192000	266948	1774	1774	1774	1774	0
57	20240105	191900	266948	1774	1774	1774	1774	0
58	20240105	191800	266948	1774	1774	1774	1774	0
59	20240105	191700	266948	1774	1774	1774	1774	0
60	20240105	191600	266948	1774	1774	1774	1774	0
61	20240105	191500	266948	1774	1774	1774	1774	0
62	20240105	191400	266948	1774	1774	1774	1774	1
63	20240105	191300	266948	1774	1774	1774	1774	0
64	20240105	191200	266948	1774	1774	1774	1774	0
65	20240105	191100	266948	1774	1774	1774	1774	0
66	20240105	191000	266948	1774	1774	1774	1774	0
67	20240105	190900	266948	1774	1774	1774	1774	0
68	20240105	190800	266948	1774	1774	1774	1774	0
69	20240105	190700	266948	1774	1774	1774	1774	0
70	20240105	190600	266948	1774	1774	1774	1774	0
71	20240105	190500	266948	1774	1774	1774	1774	0
72	20240105	190400	266948	1774	1774	1774	1774	0
73	20240105	190300	266948	1774	1774	1774	1774	0
74	20240105	190200	266948	1774	1774	1774	1774	0
75	20240105	190100	266948	1774	1774	1774	1774	0
76	20240105	190000	266948	1774	1774	1774	1774	0
77	20240105	185900	266948	1774	1774	1774	1774	0
78	20240105	185800	266948	1774	1774	1774	1774	0
79	20240105	185700	266948	1774	1774	1774	1774	0
80	20240105	185600	266948	1774	1774	1774	1774	0
81	20240105	185500	266948	1774	1774	1774	1774	0
82	20240105	185400	266948	1774	1774	1774	1774	0
83	20240105	185300	266948	1774	1774	1774	1774	0
84	20240105	185200	266948	1774	1774	1774	1774	0
85	20240105	185100	266948	1774	1774	1774	1774	0
86	20240105	185000	266948	1774	1774	1774	1774	0
87	20240105	184900	266948	1774	1774	1774	1774	0
88	20240105	184800	266948	1774	1774	1774	1774	0
89	20240105	184700	266948	1774	1774	1774	1774	0
90	20240105	184600	266948	1774	1774	1774	1774	0
91	20240105	184500	266948	1774	1774	1774	1774	0
92	20240105	184400	266948	1774	1774	1774	1774	1
93	20240105	184300	266948	1774	1774	1774	1774	0
94	20240105	184200	266948	1774	1774	1774	1774	0
95	20240105	184100	266948	1774	1774	1774	1774	0
96	20240105	184000	266948	1774	1774	1774	1774	0
97	20240105	183900	266948	1774	1774	1774	1774	0
98	20240105	183800	266948	1774	1774	1774	1774	0
99	20240105	183700	266948	1774	1774	1774	1774	0
100	20240105	183600	266948	1774	1774	1774	1774	0
101	20240105	183500	266948	1774	1774	1774	1774	0
102	20240105	183400	266948	1774	1774	1774	1774	0
103	20240105	183300	266948	1774	1774	1774	1774	0
104	20240105	183200	266948	1774	1774	1774	1774	0
105	20240105	183100	266948	1774	1774	1774	1774	0
106	20240105	183000	266948	1774	1774	1774	1774	0
107	20240105	182900	266948	1774	1774	1774	1774	0
108	20240105	182800	266948	1774	1774	1774	1774	0
109	20240105	182700	266948	1774	1774	1774	1774	0
110	20240105	182600	266948	1774	1774	1774	1774	0
111	20240105	182500	266948	1774	1774	1774	1774	0
112	20240105	182400	266948	1774	1774	1774	1774	0
113	20240105	182300	266948	1774	1774	1774	1774	0
114	20240105	182200	266948	1774	1774	1774	1774	0
115	20240105	182100	266948	1774	1774	1774	1774	0
116	20240105	182000	266948	1774	1774	1774	1774	0
117	20240105	181900	266948	1774	1774	1774	1774	0
118	20240105	181800	266948	1774	1774	1774	1774	0
119	20240105	181700	266948	1774	1774	1774	1774	0
120	20240105	181600	266948	1774	1774	1774	1774	0
121	20240105	181500	266948	1774	1774	1774	1774	0
122	20240105	181400	266948	1774	1774	1774	1774	1
123	20240105	181300	266948	1774	1774	1774	1774	0
124	20240105	181200	266948	1774	1774	1774	1774	0
125	20240105	181100	266948	1774	1774	1774	1774	0
126	20240105	181000	266948	1774	1774	1774	1774	0
127	20240105	180900	266948	1774	1774	1774	1774	0
128	20240105	180800	266948	1774	1774	1774	1774	0
129	20240105	180700	266948	1774	1774	1774	1774	0
130	20240105	180600	266948	1774	1774	1774	1774	0
131	20240105	180500	266948	1774	1774	1774	1774	0
132	20240105	180400	266948	1774	1774	1774	1774	0
133	20240105	180300	266948	1774	1774	1774	1774	0
134	20240105	180200	266948	1774	1774	1774	1774	0
135	20240105	180100	266948	1774	1774	1774	1774	0
136	20240105	180000	266948	1774	1774	1774	1774	0
137	20240105	175900	266948	1774	1774	1774	1774	0
138	20240105	175800	266948	1774	1774	1774	1774	0
139	20240105	175700	266948	1774	1774	1774	1774	0
140	20240105	175600	266948	1774	1774	1774	1774	0
141	20240105	175500	266948	1774	1774	1774	1774	0
142	20240105	175400	266948	1774	1774	1774	1774	0
143	20240105	175300	266948	1774	1774	1774	1774	0
144	20240105	175200	266948	1774	1774	1774	1774	0
145	20240105	175100	266948	1774	1774	1774	1774	0
146	20240105	175000	266948	1774	1774	1774	1774	0
147	20240105	174900	266948	1774	1774	1774	1774	0
148	20240105	174800	266948	1774	1774	1774	1774	0
149	20240105	174700	266948	1774	1774	1774	1774	0
150	20240105	174600	266948	1774	1774	1774	1774	0
151	20240105	174500	266948	1774	1774	1774	1774	0
152	20240105	174400	266948	1774	1774	1774	1774	1
153	20240105	174300	266948	1774	1774	1774	1774	0
154	20240105	174200	266948	1774	1774	1774	1774	0
155	20240105	174100	266948	1774	1774	1774	1774	0
156	20240105	174000	266948	1774	1774	1774	1774	0
157	20240105	173900	266948	1774	1774	1774	1774	0
158	20240105	173800	266948	1774	1774	1774	1774	0
159	20240105	173700	266948	1774	1774	1774	1774	0
160	20240105	173600	266948	1774	1774	1774	1774	0
161	20240105	173500	266948	1774	1774	1774	1774	0
162	20240105	173400	266948	1774	1774	1774	1774	0
163	20240105	173300	266948	1774	1774	1774	1774	0
164	20240105	173200	266948	1774	1774	1774	1774	0
165	20240105	173100	266948	1774	1774	1774	1774	0
166	20240105	173000	266948	1774	1774	1774	1774	0
167	20240105	172900	266948	1774	1774	1774	1774	0
168	20240105	172800	266948	1774	1774	1774	1774	0
169	20240105	172700	266948	1774	1774	1774	1774	0
170	20240105	172600	266948	1774	1774	1774	1774	0
171	20240105	172500	266948	1774	1774	1774	1774	0
172	20240105	172400	266948	1774	1774	1774	1774	0
173	20240105	172300	266948	1774	1774	1774	1774	0
174	20240105	172200	266948	1774	1774	1774	1774	0
175	20240105	172100	266948	1774	1774	1774	1774	0
176	20240105	172000	266948	1774	1774	1774	1774	0
177	20240105	171900	266948	1774	1774	1774	1774	0
178	20240105	171800	266948	1774	1774	1774	1774	0
179	20240105	171700	266948	1774	1774	1774	1774	0
180	20240105	171600	266948	1774	1774	1774	1774	0
181	20240105	171500	266948	1774	1774	1774	1774	0
182	20240105	171400	266948	1774	1774	1774	1774	1
183	20240105	171300	266948	1774	1774	1774	1774	0
184	20240105	171200	266948	1774	1774	1774	1774	0
185	20240105	171100	266948	1774	1774	1774	1774	0
186	20240105	171000	266948	1774	1774	1774	1774	0
187	20240105	170900	266948	1774	1774	1774	1774	0
188	20240105	170800	266948	1774	1774	1774	1774	0
189	20240105	170700	266948	1774	1774	1774	1774	0
190	20240105	170600	266948	1774	1774	1774	1774	0
191	20240105	170500	266948	1774	1774	1774	1774	0
192	20240105	170400	266948	1774	1774	1774	1774	0
193	20240105	170300	266948	1774	1774	1774	1774	0
194	20240105	170200	266948	1774	1774	1774	1774	0
195	20240105	170100	266948	1774	1774	1774	1774	0
196	20240105	170000	266948	1774	1774	1774	1774	0
197	20240105	165900	266948	1774	1774	1774	1774	0
198	20240105	165800	266948	1774	1774	1774	1774	0
199	20240105	165700	266948	1774	1774	1774	1774	0
200	20240105	165600	266948	1774	1774	1774	1774	0
201	20240105	165500	266948	1774	1774	1774	1774	0
202	20240105	165400	266948	1774	1774	1774	1774	0
203	20240105	165300	266948	1774	1774	1774	1774	0
204	20240105	165200	266948	1774	1774	1774	1774	0
205	20240105	165100	266948	1774	1774	1774	1774	0
206	20240105	165000	266948	1774	1774	1774	1774	0
207	20240105	164900	266948	1774	1774	1774	1774	0
208	20240105	164800	266948	1774	1774	1774	1774	0
209	20240105	164700	266948	1774	1774	1774	1774	0
210	20240105	164600	266948	1774	1774	1774	1774	0
211	20240105	164500	266948	1774	1774	1774	1774	0
212	20240105	164400	266948	1774	1774	1774	1774	1
213	20240105	164300	266948	1774	1774	1774	1774	0
214	20240105	164200	266948	1774	1774	1774	1774	0
215	20240105	164100	266948	1774	1774	1774	1774	0
216	20240105	164000	266948	1774	1774	1774	1774	0
217	20240105	163900	266948	1774	1774	1774	1774	0
218	20240105	163800	266948	1774	1774	1774	1774	0
219	20240105	163700	266948	1774	1774	1774	1774	0
220	20240105	163600	266948	1774	1774	1774	1774	0
221	20240105	163500	266948	1774	1774	1774	1774	0
222	20240105	163400	266948	1774	1774	1774	1774	0
223	20240105	163300	266948	1774	1774	1774	1774	0
224	20240105	163200	266948	1774	1774	1774	1774	0
225	20240105	163100	266948	1774	1774	1774	1774	0
226	20240105	163000	266948	1774	1774	1774	1774	0
227	20240105	162900	266948	1774	1774	1774	1774	0
228	20240105	162800	266948	1774	1774	1774	1774	0
229	20240105	162700	266948	1774	1774	1774	1774	0
230	20240105	162600	266948	1774	1774	1774	1774	0
231	20240105	162500	266948	1774	1774	1774	1774	0
232	20240105	162400	266948	1774	1774	1774	1774	0
233	20240105	162300	266948	1774	1774	1774	1774	0
234	20240105	162200	266948	1774	1774	1774	1774	0
235	20240105	162100	266948	1774	1774	1774	1774	0
236	20240105	162000	266948	1774	1774	1774	1774	0
237	20240105	161900	266948	1774	1774	1774	1774	0
238	20240105	161800	266948	1774	1774	1774	1774	0
239	20240105	161700	266948	1774	1774	1774	1774	0
240	20240105	161600	266948	1774	1774	1774	1774	0
241	20240105	161500	266948	1774	1774	1774	1774	0
242	20240105	161400	266948	1774	1774	1774	1774	1
243	20240105	161300	266948	1774	1774	1774	1774	0
244	20240105	161200	266948	1774	1774	1774	1774	0
245	20240105	161100	266948	1774	1774	1774	1774	0
246	20240105	161000	266948	1774	1774	1774	1774	0
247	20240105	160900	266948	1774	1774	1774	1774	0
248	20240105	160800	266948	1774	1774	1774	1774	0
249	20240105	160700	266948	1774	1774	1774	1774	0
250	20240105	160600	266948	1774	1774	1774	1774	0
251	20240105	160500	266948	1774	1774	1774	1774	0
252	20240105	160400	266948	1774	1774	1774	1774	0
253	20240105	160300	266948	1774	1774	1774	1774	0
254	20240105	160200	266948	1774	1774	1774	1774	0
255	20240105	160100	266948	1774	1774	1774	1774	0
256	20240105	160000	266948	1774	1774	1774	1774	0
257	20240105	155900	266948	1774	1774	1774	1774	0
258	20240105	155800	266948	1774	1774	1774	1774	0
259	20240105	155700	266948	1774	1774	1774	1774	0
260	20240105	155600	266948	1774	1774	1774	1774	0
261	20240105	155500	266948	1774	1774	1774	1774	0
262	20240105	155400	266948	1774	1774	1774	1774	0
263	20240105	155300	266948	1774	1774	1774	1774	0
264	20240105	155200	266948	1774	1774	1774	1774	0
265	20240105	155100	266948	1774	1774	1774	1774	0
266	20240105	155000	266948	1774	1774	1774	1774	0
267	20240105	154900	266948	1774	1774	1774	1774	0
268	20240105	154800	266948	1774	1774	1774	1774	0
269	20240105	154700	266948	1774	1774	1774	1774	0
270	20240105	154600	266948	1774	1774	1774	1774	0
271	20240105	154500	266948	1774	1774	1774	1774	0
272	20240105	154400	266948	1774	1774	1774	1774	1
273	20240105	154300	266948	1774	1774	1774	1774	0
274	20240105	154200	266948	1774	1774	1774	1774	0
275	20240105	154100	266948	1774	1774	1774	1774	0
276	20240105	154000	266948	1774	1774	1774	1774	0
277	20240105	153900	266948	1774	1774	1774	1774	0
278	20240105	153800	266948	1774	1774	1774	1774	0
279	20240105	153700	266948	1774	1774	1774	1774	0
280	20240105	153600	266948	1774	1774	1774	1774	0
281	20240105	153500	266948	1774	1774	1774	1774	0
282	20240105	153400	266948	1774	1774	1774	1774	0
283	20240105	153300	266948	1774	1774	1774	1774	0
284	20240105	153200	266948	1774	1774	1774	1774	0
285	20240105	153100	266948	1774	1774	1774	1774	0
286	20240105	153000	266948	1774	1774	1774	1774	0
287	20240105	152900	266948	1774	1774	1774	1774	0
288	20240105	152800	266948	1774	1774	1774	1774	0
289	20240105	152700	266948	1774	1774	1774	1774	0
290	20240105	152600	266948	1774	1774	1774	1774	0
291	20240105	152500	266948	1774	1774	1774	1774	0
292	20240105	152400	266948	1774	1774	1774	1774	0
293	20240105	152300	266948	1774	1774	1774	1774	0
294	20240105	152200	266948	1774	1774	1774	1774	0
295	20240105	152100	266948	1774	1774	1774	1774	0
296	20240105	152000	266948	1774	1774	1774	1774	0
297	20240105	151900	266948	1774	1774	1774	1774	0
298	20240105	151800	266948	1774	1774	1774	1774	0
299	20240105	151700	266948	1774	1774	1774	1774	0
300	20240105	151600	266948	1774	1774	1774	1774	0
301	20240105	151500	266948	1774	1774	1774	1774	0
302	20240105	151400	266948	1774	1774	1774	1774	0
303	20240105	151300	266948	1774	1774	1774	1774	0
304	20240105	151200	266948	1774	1774	1774	1774	0
305	20240105	151100	266948	1774	1774	1774	1774	0
306	20240105	151000	266948	1774	1774	1774	1774	0
307	20240105	150900	266948	1774	1774	1774	1774	0
308	20240105	150800	266948	1774	1774	1774	1774	0
309	20240105	150700	266948	1774	1774	1774	1774	0
310	20240105	150600	266948	1774	1774	1774	1774	0
311	20240105	150500	266948	1774	1774	1774	1774	0
312	20240105	150400	266948	1774	1774	1774	1774	0
313	20240105	150300	266948	1774	1774	1774	1774	0
314	20240105	150200	266948	1774	1774	1774	1774	0
315	20240105	150100	266948	1774	1774	1774	1774	0
316	20240105	150000	266948	1774	1774	1774	1774	0
317	20240105	145900	266948	1774	1774	1774	1774	0
318	20240105	145800	266948	1774	1774	1774	1774	0
319	20240105	145700	266948	1774	1774	1774	1774	0
320	20240105	145600	266948	1774	1774	1774	1774	0
321	20240105	145500	266948	1774	1774	1774	1774	0
322	20240105	145400	266948	1774	1774	1774	1774	0
323	20240105	145300	266948	1774	1774	1774	1774	0
324	20240105	145200	266948	1774	1774	1774	1774	0
325	20240105	145100	266948	1774	1774	1774	1774	0
326	20240105	145000	266948	1774	1774	1774	1774	0
327	20240105	144900	266948	1774	1774	1774	1774	0
328	20240105	144800	266948	1774	1774	1774	1774	0
329	20240105	144700	266948	1774	1774	1774	1774	0
330	20240105	144600	266948	1774	1774	1774	1774	0
331	20240105	144500	266948	1774	1774	1774	1774	0
332	20240105	144400	266948	1774	1774	1774	1774	0
333	20240105	144300	266948	1774	1774	1774	1774	0
334	20240105	144200	266948	1774	1774	1774	1774	0
335	20240105	144100	266948	1774	1774	1774	1774	0
336	20240105	144000	266948	1774	1774	1774	1774	0
337	20240105	143900	266948	1774	1774	1774	1774	0
338	20240105	143800	266948	1774	1774	1774	1774	0
339	20240105	143700	266948	1774	1774	1774	1774	0
340	20240105	143600	266948	1774	1774	1774	1774	0
341	20240105	143500	266948	1774	1774	1774	1774	0
342	20240105	143400	266948	1774	1774	1774	1774	0
343	20240105	143300	266948	1774	1774	1774	1774	0
344	20240105	143200	266948	1774	1774	1774	1774	0
345	20240105	143100	266948	1774	1774	1774	1774	0
346	20240105	143000	266948	1774	1774	1774	1774	0
347	20240105	142900	266948	1774	1774	1774	1774	0
348	20240105	142800	266948	1774	1774	1774	1774	0
349	20240105	142700	266948	1774	1774	1774	1774	0
350	20240105	142600	266948	1774	1774	1774	1774	0
351	20240105	142500	266948	1774	1774	1774	1774	0
352	20240105	142400	266948	1774	1774	1774	1774	0
353	20240105	142300	266948	1774	1774	1774	1774	0
354	20240105	142200	266948	1774	1774	1774	1774	0
355	20240105	142100	266948	1774	1774	1774	1774	0
356	20240105	142000	266948	1774	1774	1774	1774	0
357	20240105	141900	266948	1774	1774	1774	1774	0
358	20240105	141800	266948	1774	1774	1774	1774	0
359	20240105	141700	266948	1774	1774	1774	1774	0
360	20240105	141600	266948	1774	1774	1774	1774	0
361	20240105	141500	266948	1774	1774	1774	1774	0
362	20240105	141400	266948	1774	1774	1774	1774	0
363	20240105	141300	266948	1774	1774	1774	1774	0
364	20240105	141200	266948	1774	1774	1774	1774	0
365	20240105	141100	266948	1774	1774	1774	1774	0
366	20240105	141000	266948	1774	1774	1774	1774	0
367	20240105	140900	266948	1774	1774	1774	1774	0
368	20240105	140800	266948	1774	1774	1774	1774	0
369	20240105	140700	266948	1774	1774	1774	1774	0
370	20240105	140600	266948	1774	1774	1774	1774	0
371	20240105	140500	266948	1774	1774	1774	1774	0
372	20240105	140400	266948	1774	1774	1774	1774	0
373	20240105	140300	266948	1774	1774	1774	1774	0
374	20240105	140200	266948	1774	1774	1774	1774	0
375	20240105	140100	266948	1774	1774	1774	1774	0
376	20240105	140000	266948	1774	1774	1774	1774	0
377	20240105	135900	266948	1774	1774	1774	1774	0
378	20240105	135800	266948	1774	1774	1774	1774	0
379	20240105	135700	266948	1774	1774	1774	1774	0
380	20240105	135600	266948	1774	1774	1774	1774	0
381	20240105	135500	266948	1774	1774	1774	1774	0
382	20240105	135400	266948	1774	1774	1774	1774	0
383	20240105	135300	266948	1774	1774	1774	1774	0
384	20240105	135200	266948	1774	1774	1774	1774	0
385	20240105	135100	266948	1774	1774	1774	1774	0
386	20240105	135000	266948	1774	1774	1774	1774	0
387	20240105	134900	266948	1774	1774	1774	1774	0
388	20240105	134800	266948	1774	1774	1774	1774	0
389	20240105	134700	266948	1774	1774	1774	1774	0
390	20240105	134600	266948	1774	1774	1774	1774	0
391	20240105	134500	266948	1774	1774	1774	1774	0
392	20240105	134400	266948	1774	1774	1774	1774	0
393	20240105	134300	266948	1774	1774	1774	1774	0
394	20240105	134200	266948	1774	1774	1774	1774	0
395	20240105	134100	266948	1774	1774	1774	1774	0
396	20240105	134000	266948	1774	1774	1774	1774	0
397	20240105	133900	266948	1774	1774	1774	1774	0
398	20240105	133800	266948	1774	1774	1774	1774	0
399	20240105	133700	266948	1774	1774	1774	1774	0
400	20240105	133600	266948	1774	1774	1774	1774	0
401	20240105	133500	266948	1774	1774	1774	1774	0
402	20240105	133400	266948	1774	1774	1774	1774	0
403	20240105	133300	266948	1774	1774	1774	1774	0
404	20240105	133200	266948	1774	1774	1774	1774	0
405	20240105	133100	266948	1774	1774	1774	1774	0
406	20240105	133000	266948	1774	1774	1774	1774	0
407	20240105	132900	266948	1774	1774	1774	1774	0
408	20240105	132800	266948	1774	1774	1774	1774	0
409	20240105	132700	266948	1774	1774	1774	1774	0
410	20240105	132600	266948	1774	1774	1774	1774	0
411	20240105	132500	266948	1774	1774	1774	1774	0
412	20240105	132400	266948	1774	1774	1774	1774	0
413	20240105	132300	266948	1774	1774	1774	1774	0
414	20240105	132200	266948	1774	1774	1774	1774	0
415	20240105	132100	266948	1774	1774	1774	1774	0
416	20240105	132000	266948	1774	1774	1774	1774	0
417	20240105	131900	266948	1774	1774	1774	1774	0
418	20240105	131800	266948	1774	1774	1774	1774	0
419	20240105	131700	266948	1774	1774	1774	1774	0
420	20240105	131600	266948	1774	1774	1774	1774	0
421	20240105	131500	266948	1774	1774	1774	1774	0
422	20240105	131400	266948	1774	1774	1774	1774	0
423	20240105	131300	266948	1774	1774	1774	1774	0
424	20240105	131200	266948	1774	1774	1774	1774	0
425	20240105	131100	266948	1774	1774	1774	1774	0
426	20240105	131000	266948	1774	1774	1774	1774	0
427	20240105	130900	266948	1774	1774	1774	1774	0
428	20240105	130800	266948	1774	1774	1774	1774	0
429	20240105	130700	266948	1774	1774	1774	1774	0
430	20240105	130600	266948	1774	1774	1774	1774	0
431	20240105	130500	266948	1774	1774	1774	1774	0
432	20240105	130400	266948	1774	1774	1774	1774	0
433	20240105	130300	266948	1774	1774	1774	1774	0
434	20240105	130200	266948	1774	1774	1774	1774	1
435	20240105	130100	265174	1600	1600	1600	1600	0
436	20240105	130000	265174	1600	1600	1600	1600	0
437	20240105	125900	265174	1600	1600	1600	1600	0
438	20240105	125800	265174	1600	1600	1600	1600	0
439	20240105	125700	265174	1600	1600	1600	1600	1
440	20240105	125600	263574	1774	1774	1774	1774	0
441	20240105	125500	263574	1774	1774	1774	1774	0
442	20240105	125400	263574	1774	1774	1774	1774	0
443	20240105	125300	263574	1774	1774	1774	1774	0
444	20240105	125200	263574	1774	1774	1774	1774	0
445	20240105	125100	263574	1774	1774	1774	1774	1
446	20240105	125000	261800	1600	1600	1600	1600	0
447	20240105	124900	261800	1600	1600	1600	1600	0
448	20240105	124800	261800	1600	1600	1600	1600	0
449	20240105	124700	261800	1600	1600	1600	1600	0
450	20240105	124600	261800	1600	1600	1600	1600	0
451	20240105	124500	261800	1600	1600	1600	1600	1
452	20240105	124400	260200	1774	1774	1774	1774	0
453	20240105	124300	260200	1774	1774	1774	1774	0
454	20240105	124200	260200	1774	1774	1774	1774	50
455	20240105	124100	171500	1774	1774	1774	1774	0
456	20240105	124000	171500	1774	1774	1774	1774	0
457	20240105	123900	171500	1774	1774	1774	1774	0
458	20240105	123800	171500	1774	1774	1774	1774	0
459	20240105	123700	171500	1774	1774	1774	1774	0
460	20240105	123600	171500	1774	1774	1774	1774	0
461	20240105	123500	171500	1774	1774	1774	1774	0
462	20240105	123400	171500	1774	1774	1774	1774	0
463	20240105	123300	171500	1774	1774	1774	1774	0
464	20240105	123200	171500	1774	1774	1774	1774	0
465	20240105	123100	171500	1774	1774	1774	1774	0
466	20240105	123000	171500	1774	1774	1774	1774	0
467	20240105	122900	171500	1774	1774	1774	1774	0
468	20240105	122800	171500	1774	1774	1774	1774	0
469	20240105	122700	171500	1774	1774	1774	1774	0
470	20240105	122600	171500	1774	1774	1774	1774	0
471	20240105	122500	171500	1774	1774	1774	1774	0
472	20240105	122400	171500	1774	1774	1774	1774	0
473	20240105	122300	171500	1774	1774	1774	1774	0
474	20240105	122200	171500	1774	1774	1774	1774	1
475	20240105	122100	169726	1774	1774	1774	1774	1
476	20240105	122000	167952	1776	1776	1776	1776	0
477	20240105	121900	167952	1776	1776	1776	1776	0
478	20240105	121800	167952	1776	1776	1776	1776	0
479	20240105	121700	167952	1776	1776	1776	1776	0
480	20240105	121600	167952	1776	1776	1776	1776	0
481	20240105	121500	167952	1776	1776	1776	1776	0
482	20240105	121400	167952	1776	1776	1776	1776	0
483	20240105	121300	167952	1776	1776	1776	1776	0
484	20240105	121200	167952	1776	1776	1776	1776	0
485	20240105	121100	167952	1776	1776	1776	1776	0
486	20240105	121000	167952	1776	1776	1776	1776	0
487	20240105	120900	167952	1776	1776	1776	1776	0
488	20240105	120800	167952	1776	1776	1776	1776	0
489	20240105	120700	167952	1776	1776	1776	1776	0
490	20240105	120600	167952	1776	1776	1776	1776	0
491	20240105	120500	167952	1776	1776	1776	1776	0
492	20240105	120400	167952	1776	1776	1776	1776	0
493	20240105	120300	167952	1776	1776	1776	1776	0
494	20240105	120200	167952	1776	1776	1776	1776	0
495	20240105	120100	167952	1776	1776	1776	1776	0
496	20240105	120000	167952	1776	1776	1776	1776	0
497	20240105	115900	167952	1776	1776	1776	1776	0
498	20240105	115800	167952	1776	1776	1776	1776	0
499	20240105	115700	167952	1776	1776	1776	1776	0
500	20240105	115600	167952	1776	1776	1776	1776	0
501	20240105	115500	167952	1776	1776	1776	1776	0
502	20240105	115400	167952	1776	1776	1776	1776	0
503	20240105	115300	167952	1776	1776	1776	1776	0
504	20240105	115200	167952	1776	1776	1776	1776	0
505	20240105	115100	167952	1776	1776	1776	1776	0
506	20240105	115000	167952	1776	1776	1776	1776	0
507	20240105	114900	167952	1776	1776	1776	1776	0
508	20240105	114800	167952	1776	1776	1776	1776	0
509	20240105	114700	167952	1776	1776	1776	1776	0
510	20240105	114600	167952	1776	1776	1776	1776	0
511	20240105	114500	167952	1776	1776	1776	1776	0
512	20240105	114400	167952	1776	1776	1776	1776	0
513	20240105	114300	167952	1776	1776	1776	1776	0
514	20240105	114200	167952	1776	1776	1776	1776	0
515	20240105	114100	167952	1776	1776	1776	1776	0
516	20240105	114000	167952	1776	1776	1776	1776	0
517	20240105	113900	167952	1776	1776	1776	1776	0
518	20240105	113800	167952	1776	1776	1776	1776	0
519	20240105	113700	167952	1776	1776	1776	1776	0
520	20240105	113600	167952	1776	1776	1776	1776	0
521	20240105	113500	167952	1776	1776	1776	1776	0
522	20240105	113400	167952	1776	1776	1776	1776	0
523	20240105	113300	167952	1776	1776	1776	1776	0
524	20240105	113200	167952	1776	1776	1776	1776	0
525	20240105	113100	167952	1776	1776	1776	1776	0
526	20240105	113000	167952	1776	1776	1776	1776	0
527	20240105	112900	167952	1776	1776	1776	1776	0
528	20240105	112800	167952	1776	1776	1776	1776	0
529	20240105	112700	167952	1776	1776	1776	1776	0
530	20240105	112600	167952	1776	1776	1776	1776	0
531	20240105	112500	167952	1776	1776	1776	1776	0
532	20240105	112400	167952	1776	1776	1776	1776	0
533	20240105	112300	167952	1776	1776	1776	1776	0
534	20240105	112200	167952	1776	1776	1776	1776	0
535	20240105	112100	167952	1776	1776	1776	1776	0
536	20240105	112000	167952	1776	1776	1776	1776	0
537	20240105	111900	167952	1776	1776	1776	1776	0
538	20240105	111800	167952	1776	1776	1776	1776	0
539	20240105	111700	167952	1776	1776	1776	1776	0
540	20240105	111600	167952	1776	1776	1776	1776	0
541	20240105	111500	167952	1776	1776	1776	1776	0
542	20240105	111400	167952	1776	1776	1776	1776	0
543	20240105	111300	167952	1776	1776	1776	1776	0
544	20240105	111200	167952	1776	1776	1776	1776	0
545	20240105	111100	167952	1776	1776	1776	1776	0
546	20240105	111000	167952	1776	1776	1776	1776	0
547	20240105	110900	167952	1776	1776	1776	1776	0
548	20240105	110800	167952	1776	1776	1776	1776	0
549	20240105	110700	167952	1776	1776	1776	1776	0
550	20240105	110600	167952	1776	1776	1776	1776	0
551	20240105	110500	167952	1776	1776	1776	1776	0
552	20240105	110400	167952	1776	1776	1776	1776	0
553	20240105	110300	167952	1776	1776	1776	1776	0
554	20240105	110200	167952	1776	1776	1776	1776	0
555	20240105	110100	167952	1776	1776	1776	1776	0
556	20240105	110000	167952	1776	1776	1776	1776	0
557	20240105	105900	167952	1776	1776	1776	1776	0
558	20240105	105800	167952	1776	1776	1776	1776	0
559	20240105	105700	167952	1776	1776	1776	1776	0
560	20240105	105600	167952	1776	1776	1776	1776	0
561	20240105	105500	167952	1776	1776	1776	1776	0
562	20240105	105400	167952	1776	1776	1776	1776	0
563	20240105	105300	167952	1776	1776	1776	1776	0
564	20240105	105200	167952	1776	1776	1776	1776	0
565	20240105	105100	167952	1776	1776	1776	1776	0
566	20240105	105000	167952	1776	1776	1776	1776	0
567	20240105	104900	167952	1776	1776	1776	1776	0
568	20240105	104800	167952	1776	1776	1776	1776	0
569	20240105	104700	167952	1776	1776	1776	1776	0
570	20240105	104600	167952	1776	1776	1776	1776	0
571	20240105	104500	167952	1776	1776	1776	1776	0
572	20240105	104400	167952	1776	1776	1776	1776	0
573	20240105	104300	167952	1776	1776	1776	1776	0
574	20240105	104200	167952	1776	1776	1776	1776	0
575	20240105	104100	167952	1776	1776	1776	1776	0
576	20240105	104000	167952	1776	1776	1776	1776	0
577	20240105	103900	167952	1776	1776	1776	1776	50
578	20240105	103800	79152	1777	1777	1777	1777	0
579	20240105	103700	79152	1777	1777	1777	1777	0
580	20240105	103600	79152	1777	1777	1777	1777	0
581	20240105	103500	79152	1777	1777	1777	1777	0
582	20240105	103400	79152	1777	1777	1777	1777	0
583	20240105	103300	79152	1777	1777	1777	1777	0
584	20240105	103200	79152	1777	1777	1777	1777	0
585	20240105	103100	79152	1777	1777	1777	1777	0
586	20240105	103000	79152	1777	1777	1777	1777	0
587	20240105	102900	79152	1777	1777	1777	1777	0
588	20240105	102800	79152	1777	1777	1777	1777	0
589	20240105	102700	79152	1777	1777	1777	1777	0
590	20240105	102600	79152	1777	1777	1777	1777	0
591	20240105	102500	79152	1777	1777	1777	1777	0
592	20240105	102400	79152	1777	1777	1777	1777	0
593	20240105	102300	79152	1777	1777	1777	1777	0
594	20240105	102200	79152	1777	1777	1777	1777	0
595	20240105	102100	79152	1777	1777	1777	1777	0
596	20240105	102000	79152	1777	1777	1777	1777	0
597	20240105	101900	79152	1777	1777	1777	1777	0
598	20240105	101800	79152	1777	1777	1777	1777	0
599	20240105	101700	79152	1777	1777	1777	1777	0
600	20240105	101600	79152	1777	1777	1777	1777	0
601	20240105	101500	79152	1777	1777	1777	1777	0
602	20240105	101400	79152	1777	1777	1777	1777	0
603	20240105	101300	79152	1777	1777	1777	1777	0
604	20240105	101200	79152	1777	1777	1777	1777	0
605	20240105	101100	79152	1777	1777	1777	1777	0
606	20240105	101000	79152	1777	1777	1777	1777	0
607	20240105	100900	79152	1777	1777	1777	1777	0
608	20240105	100800	79152	1777	1777	1777	1777	0
609	20240105	100700	79152	1777	1777	1777	1777	0
610	20240105	100600	79152	1777	1777	1777	1777	0
611	20240105	100500	79152	1777	1777	1777	1777	0
612	20240105	100400	79152	1777	1777	1777	1777	0
613	20240105	100300	79152	1777	1777	1777	1777	0
614	20240105	100200	79152	1777	1777	1777	1777	0
615	20240105	100100	79152	1777	1777	1777	1777	0
616	20240105	100000	79152	1777	1777	1777	1777	0
617	20240105	095900	79152	1777	1777	1777	1777	0
618	20240105	095800	79152	1777	1777	1777	1777	0
619	20240105	095700	79152	1777	1777	1777	1777	0
620	20240105	095600	79152	1777	1777	1777	1777	0
621	20240105	095500	79152	1777	1777	1777	1777	0
622	20240105	095400	79152	1777	1777	1777	1777	0
623	20240105	095300	79152	1777	1777	1777	1777	0
624	20240105	095200	79152	1777	1777	1777	1777	0
625	20240105	095100	79152	1777	1777	1777	1777	0
626	20240105	095000	79152	1777	1777	1777	1777	0
627	20240105	094900	79152	1777	1777	1777	1777	0
628	20240105	094800	79152	1777	1777	1777	1777	0
629	20240105	094700	79152	1777	1777	1777	1777	0
630	20240105	094600	79152	1777	1777	1777	1777	0
631	20240105	094500	79152	1777	1777	1777	1777	0
632	20240105	094400	79152	1777	1777	1777	1777	1
633	20240105	094300	77375	1700	1700	1700	1700	11
634	20240105	094200	58675	1778	1778	1778	1778	0
635	20240105	094100	58675	1778	1778	1778	1778	0
636	20240105	094000	58675	1778	1778	1778	1778	0
637	20240105	093900	58675	1778	1778	1778	1778	0
638	20240105	093800	58675	1778	1778	1778	1778	0
639	20240105	093700	58675	1778	1778	1778	1778	0
640	20240105	093600	58675	1778	1778	1778	1778	0
641	20240105	093500	58675	1778	1778	1778	1778	0
642	20240105	093400	58675	1778	1778	1778	1778	0
643	20240105	093300	58675	1778	1778	1778	1778	0
644	20240105	093200	58675	1778	1778	1778	1778	0
645	20240105	093100	58675	1778	1778	1778	1778	0
646	20240105	093000	58675	1778	1778	1778	1778	0
647	20240105	092900	58675	1778	1778	1778	1778	0
648	20240105	092800	58675	1778	1778	1778	1778	0
649	20240105	092700	58675	1778	1778	1778	1778	0
650	20240105	092600	58675	1778	1778	1778	1778	0
651	20240105	092500	58675	1778	1778	1778	1778	0
652	20240105	092400	58675	1778	1778	1778	1778	0
653	20240105	092300	58675	1778	1778	1778	1778	0
654	20240105	092200	58675	1778	1778	1778	1778	0
655	20240105	092100	58675	1778	1778	1778	1778	0
656	20240105	092000	58675	1778	1778	1778	1778	0
657	20240105	091900	58675	1778	1778	1778	1778	0
658	20240105	091800	58675	1778	1778	1778	1778	0
659	20240105	091700	58675	1778	1778	1778	1778	0
660	20240105	091600	58675	1778	1778	1778	1778	0
661	20240105	091500	58675	1778	1778	1778	1778	0
662	20240105	091400	58675	1778	1778	1778	1778	0
663	20240105	091300	58675	1778	1778	1778	1778	0
664	20240105	091200	58675	1778	1778	1778	1778	0
665	20240105	091100	58675	1778	1778	1778	1778	0
666	20240105	091000	58675	1778	1778	1778	1778	31
667	20240105	090900	3557	1778	1778	1778	1778	1
668	20240105	090800	1779	1779	1779	1779	1779	0
669	20240105	090700	1779	1779	1779	1779	1779	0
670	20240105	090600	1779	1779	1779	1779	1779	0
671	20240105	090500	1779	1779	1779	1779	1779	0
672	20240105	090400	1779	1779	1779	1779	1779	0
673	20240105	090300	1779	1779	1779	1779	1779	0
674	20240105	090200	1779	1779	1779	1779	1779	0
675	20240105	090100	1779	1779	1779	1779	1779	0
676	20240105	090000	1779	1779	1779	1779	1779	1