KissMeData/086460/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	195800	42790	5080	5080	5080	5080	3
3	20240112	195700	42790	5080	5080	5080	5080	0
4	20240112	195600	42790	5080	5080	5080	5080	0
5	20240112	195500	42790	5080	5080	5080	5080	0
6	20240112	195400	42790	5080	5080	5080	5080	0
7	20240112	195300	42790	5080	5080	5080	5080	0
8	20240112	195200	42790	5080	5080	5080	5080	0
9	20240112	195100	42790	5080	5080	5080	5080	0
10	20240112	195000	42790	5080	5080	5080	5080	0
11	20240112	194900	42790	5080	5080	5080	5080	0
12	20240112	194800	42790	5080	5080	5080	5080	0
13	20240112	194700	42790	5080	5080	5080	5080	0
14	20240112	194600	42790	5080	5080	5080	5080	0
15	20240112	194500	42790	5080	5080	5080	5080	0
16	20240112	194400	42790	5080	5080	5080	5080	0
17	20240112	194300	42790	5080	5080	5080	5080	0
18	20240112	194200	42790	5080	5080	5080	5080	0
19	20240112	194100	42790	5080	5080	5080	5080	0
20	20240112	194000	42790	5080	5080	5080	5080	0
21	20240112	193900	42790	5080	5080	5080	5080	0
22	20240112	193800	42790	5080	5080	5080	5080	0
23	20240112	193700	42790	5080	5080	5080	5080	0
24	20240112	193600	42790	5080	5080	5080	5080	0
25	20240112	193500	42790	5080	5080	5080	5080	0
26	20240112	193400	42790	5080	5080	5080	5080	0
27	20240112	193300	42790	5080	5080	5080	5080	0
28	20240112	193200	42790	5080	5080	5080	5080	0
29	20240112	193100	42790	5080	5080	5080	5080	0
30	20240112	193000	42790	5080	5080	5080	5080	0
31	20240112	192900	42790	5080	5080	5080	5080	0
32	20240112	192800	42790	5080	5080	5080	5080	3
33	20240112	192700	42790	5080	5080	5080	5080	0
34	20240112	192600	42790	5080	5080	5080	5080	0
35	20240112	192500	42790	5080	5080	5080	5080	0
36	20240112	192400	42790	5080	5080	5080	5080	0
37	20240112	192300	42790	5080	5080	5080	5080	0
38	20240112	192200	42790	5080	5080	5080	5080	0
39	20240112	192100	42790	5080	5080	5080	5080	0
40	20240112	192000	42790	5080	5080	5080	5080	0
41	20240112	191900	42790	5080	5080	5080	5080	0
42	20240112	191800	42790	5080	5080	5080	5080	0
43	20240112	191700	42790	5080	5080	5080	5080	0
44	20240112	191600	42790	5080	5080	5080	5080	0
45	20240112	191500	42790	5080	5080	5080	5080	0
46	20240112	191400	42790	5080	5080	5080	5080	0
47	20240112	191300	42790	5080	5080	5080	5080	0
48	20240112	191200	42790	5080	5080	5080	5080	0
49	20240112	191100	42790	5080	5080	5080	5080	0
50	20240112	191000	42790	5080	5080	5080	5080	0
51	20240112	190900	42790	5080	5080	5080	5080	0
52	20240112	190800	42790	5080	5080	5080	5080	0
53	20240112	190700	42790	5080	5080	5080	5080	0
54	20240112	190600	42790	5080	5080	5080	5080	0
55	20240112	190500	42790	5080	5080	5080	5080	0
56	20240112	190400	42790	5080	5080	5080	5080	0
57	20240112	190300	42790	5080	5080	5080	5080	0
58	20240112	190200	42790	5080	5080	5080	5080	0
59	20240112	190100	42790	5080	5080	5080	5080	0
60	20240112	190000	42790	5080	5080	5080	5080	0
61	20240112	185900	42790	5080	5080	5080	5080	0
62	20240112	185800	42790	5080	5080	5080	5080	3
63	20240112	185700	42790	5080	5080	5080	5080	0
64	20240112	185600	42790	5080	5080	5080	5080	0
65	20240112	185500	42790	5080	5080	5080	5080	0
66	20240112	185400	42790	5080	5080	5080	5080	0
67	20240112	185300	42790	5080	5080	5080	5080	0
68	20240112	185200	42790	5080	5080	5080	5080	0
69	20240112	185100	42790	5080	5080	5080	5080	0
70	20240112	185000	42790	5080	5080	5080	5080	0
71	20240112	184900	42790	5080	5080	5080	5080	0
72	20240112	184800	42790	5080	5080	5080	5080	0
73	20240112	184700	42790	5080	5080	5080	5080	0
74	20240112	184600	42790	5080	5080	5080	5080	0
75	20240112	184500	42790	5080	5080	5080	5080	0
76	20240112	184400	42790	5080	5080	5080	5080	0
77	20240112	184300	42790	5080	5080	5080	5080	0
78	20240112	184200	42790	5080	5080	5080	5080	0
79	20240112	184100	42790	5080	5080	5080	5080	0
80	20240112	184000	42790	5080	5080	5080	5080	0
81	20240112	183900	42790	5080	5080	5080	5080	0
82	20240112	183800	42790	5080	5080	5080	5080	0
83	20240112	183700	42790	5080	5080	5080	5080	0
84	20240112	183600	42790	5080	5080	5080	5080	0
85	20240112	183500	42790	5080	5080	5080	5080	0
86	20240112	183400	42790	5080	5080	5080	5080	0
87	20240112	183300	42790	5080	5080	5080	5080	0
88	20240112	183200	42790	5080	5080	5080	5080	0
89	20240112	183100	42790	5080	5080	5080	5080	0
90	20240112	183000	42790	5080	5080	5080	5080	0
91	20240112	182900	42790	5080	5080	5080	5080	0
92	20240112	182800	42790	5080	5080	5080	5080	3
93	20240112	182700	42790	5080	5080	5080	5080	0
94	20240112	182600	42790	5080	5080	5080	5080	0
95	20240112	182500	42790	5080	5080	5080	5080	0
96	20240112	182400	42790	5080	5080	5080	5080	0
97	20240112	182300	42790	5080	5080	5080	5080	0
98	20240112	182200	42790	5080	5080	5080	5080	0
99	20240112	182100	42790	5080	5080	5080	5080	0
100	20240112	182000	42790	5080	5080	5080	5080	0
101	20240112	181900	42790	5080	5080	5080	5080	0
102	20240112	181800	42790	5080	5080	5080	5080	0
103	20240112	181700	42790	5080	5080	5080	5080	0
104	20240112	181600	42790	5080	5080	5080	5080	0
105	20240112	181500	42790	5080	5080	5080	5080	0
106	20240112	181400	42790	5080	5080	5080	5080	0
107	20240112	181300	42790	5080	5080	5080	5080	0
108	20240112	181200	42790	5080	5080	5080	5080	0
109	20240112	181100	42790	5080	5080	5080	5080	0
110	20240112	181000	42790	5080	5080	5080	5080	0
111	20240112	180900	42790	5080	5080	5080	5080	0
112	20240112	180800	42790	5080	5080	5080	5080	0
113	20240112	180700	42790	5080	5080	5080	5080	0
114	20240112	180600	42790	5080	5080	5080	5080	0
115	20240112	180500	42790	5080	5080	5080	5080	0
116	20240112	180400	42790	5080	5080	5080	5080	0
117	20240112	180300	42790	5080	5080	5080	5080	0
118	20240112	180200	42790	5080	5080	5080	5080	0
119	20240112	180100	42790	5080	5080	5080	5080	0
120	20240112	180000	42790	5080	5080	5080	5080	0
121	20240112	175900	42790	5080	5080	5080	5080	0
122	20240112	175800	42790	5080	5080	5080	5080	3
123	20240112	175700	42790	5080	5080	5080	5080	0
124	20240112	175600	42790	5080	5080	5080	5080	0
125	20240112	175500	42790	5080	5080	5080	5080	0
126	20240112	175400	42790	5080	5080	5080	5080	0
127	20240112	175300	42790	5080	5080	5080	5080	0
128	20240112	175200	42790	5080	5080	5080	5080	0
129	20240112	175100	42790	5080	5080	5080	5080	0
130	20240112	175000	42790	5080	5080	5080	5080	0
131	20240112	174900	42790	5080	5080	5080	5080	0
132	20240112	174800	42790	5080	5080	5080	5080	0
133	20240112	174700	42790	5080	5080	5080	5080	0
134	20240112	174600	42790	5080	5080	5080	5080	0
135	20240112	174500	42790	5080	5080	5080	5080	0
136	20240112	174400	42790	5080	5080	5080	5080	0
137	20240112	174300	42790	5080	5080	5080	5080	0
138	20240112	174200	42790	5080	5080	5080	5080	0
139	20240112	174100	42790	5080	5080	5080	5080	0
140	20240112	174000	42790	5080	5080	5080	5080	0
141	20240112	173900	42790	5080	5080	5080	5080	0
142	20240112	173800	42790	5080	5080	5080	5080	0
143	20240112	173700	42790	5080	5080	5080	5080	0
144	20240112	173600	42790	5080	5080	5080	5080	0
145	20240112	173500	42790	5080	5080	5080	5080	0
146	20240112	173400	42790	5080	5080	5080	5080	0
147	20240112	173300	42790	5080	5080	5080	5080	0
148	20240112	173200	42790	5080	5080	5080	5080	0
149	20240112	173100	42790	5080	5080	5080	5080	0
150	20240112	173000	42790	5080	5080	5080	5080	0
151	20240112	172900	42790	5080	5080	5080	5080	0
152	20240112	172800	42790	5080	5080	5080	5080	3
153	20240112	172700	42790	5080	5080	5080	5080	0
154	20240112	172600	42790	5080	5080	5080	5080	0
155	20240112	172500	42790	5080	5080	5080	5080	0
156	20240112	172400	42790	5080	5080	5080	5080	0
157	20240112	172300	42790	5080	5080	5080	5080	0
158	20240112	172200	42790	5080	5080	5080	5080	0
159	20240112	172100	42790	5080	5080	5080	5080	0
160	20240112	172000	42790	5080	5080	5080	5080	0
161	20240112	171900	42790	5080	5080	5080	5080	0
162	20240112	171800	42790	5080	5080	5080	5080	0
163	20240112	171700	42790	5080	5080	5080	5080	0
164	20240112	171600	42790	5080	5080	5080	5080	0
165	20240112	171500	42790	5080	5080	5080	5080	0
166	20240112	171400	42790	5080	5080	5080	5080	0
167	20240112	171300	42790	5080	5080	5080	5080	0
168	20240112	171200	42790	5080	5080	5080	5080	0
169	20240112	171100	42790	5080	5080	5080	5080	0
170	20240112	171000	42790	5080	5080	5080	5080	0
171	20240112	170900	42790	5080	5080	5080	5080	0
172	20240112	170800	42790	5080	5080	5080	5080	0
173	20240112	170700	42790	5080	5080	5080	5080	0
174	20240112	170600	42790	5080	5080	5080	5080	0
175	20240112	170500	42790	5080	5080	5080	5080	0
176	20240112	170400	42790	5080	5080	5080	5080	0
177	20240112	170300	42790	5080	5080	5080	5080	0
178	20240112	170200	42790	5080	5080	5080	5080	0
179	20240112	170100	42790	5080	5080	5080	5080	0
180	20240112	170000	42790	5080	5080	5080	5080	0
181	20240112	165900	42790	5080	5080	5080	5080	0
182	20240112	165800	42790	5080	5080	5080	5080	3
183	20240112	165700	42790	5080	5080	5080	5080	0
184	20240112	165600	42790	5080	5080	5080	5080	0
185	20240112	165500	42790	5080	5080	5080	5080	0
186	20240112	165400	42790	5080	5080	5080	5080	0
187	20240112	165300	42790	5080	5080	5080	5080	0
188	20240112	165200	42790	5080	5080	5080	5080	0
189	20240112	165100	42790	5080	5080	5080	5080	0
190	20240112	165000	42790	5080	5080	5080	5080	0
191	20240112	164900	42790	5080	5080	5080	5080	0
192	20240112	164800	42790	5080	5080	5080	5080	0
193	20240112	164700	42790	5080	5080	5080	5080	0
194	20240112	164600	42790	5080	5080	5080	5080	0
195	20240112	164500	42790	5080	5080	5080	5080	0
196	20240112	164400	42790	5080	5080	5080	5080	0
197	20240112	164300	42790	5080	5080	5080	5080	0
198	20240112	164200	42790	5080	5080	5080	5080	0
199	20240112	164100	42790	5080	5080	5080	5080	0
200	20240112	164000	42790	5080	5080	5080	5080	0
201	20240112	163900	42790	5080	5080	5080	5080	0
202	20240112	163800	42790	5080	5080	5080	5080	0
203	20240112	163700	42790	5080	5080	5080	5080	0
204	20240112	163600	42790	5080	5080	5080	5080	0
205	20240112	163500	42790	5080	5080	5080	5080	0
206	20240112	163400	42790	5080	5080	5080	5080	0
207	20240112	163300	42790	5080	5080	5080	5080	0
208	20240112	163200	42790	5080	5080	5080	5080	0
209	20240112	163100	42790	5080	5080	5080	5080	0
210	20240112	163000	42790	5080	5080	5080	5080	0
211	20240112	162900	42790	5080	5080	5080	5080	0
212	20240112	162800	42790	5080	5080	5080	5080	3
213	20240112	162700	42790	5080	5080	5080	5080	0
214	20240112	162600	42790	5080	5080	5080	5080	0
215	20240112	162500	42790	5080	5080	5080	5080	0
216	20240112	162400	42790	5080	5080	5080	5080	0
217	20240112	162300	42790	5080	5080	5080	5080	0
218	20240112	162200	42790	5080	5080	5080	5080	0
219	20240112	162100	42790	5080	5080	5080	5080	0
220	20240112	162000	42790	5080	5080	5080	5080	0
221	20240112	161900	42790	5080	5080	5080	5080	0
222	20240112	161800	42790	5080	5080	5080	5080	0
223	20240112	161700	42790	5080	5080	5080	5080	0
224	20240112	161600	42790	5080	5080	5080	5080	0
225	20240112	161500	42790	5080	5080	5080	5080	0
226	20240112	161400	42790	5080	5080	5080	5080	0
227	20240112	161300	42790	5080	5080	5080	5080	0
228	20240112	161200	42790	5080	5080	5080	5080	0
229	20240112	161100	42790	5080	5080	5080	5080	0
230	20240112	161000	42790	5080	5080	5080	5080	0
231	20240112	160900	42790	5080	5080	5080	5080	0
232	20240112	160800	42790	5080	5080	5080	5080	0
233	20240112	160700	42790	5080	5080	5080	5080	0
234	20240112	160600	42790	5080	5080	5080	5080	0
235	20240112	160500	42790	5080	5080	5080	5080	0
236	20240112	160400	42790	5080	5080	5080	5080	0
237	20240112	160300	42790	5080	5080	5080	5080	0
238	20240112	160200	42790	5080	5080	5080	5080	0
239	20240112	160100	42790	5080	5080	5080	5080	0
240	20240112	160000	42790	5080	5080	5080	5080	0
241	20240112	155900	42790	5080	5080	5080	5080	0
242	20240112	155800	42790	5080	5080	5080	5080	3
243	20240112	155700	42790	5080	5080	5080	5080	0
244	20240112	155600	42790	5080	5080	5080	5080	0
245	20240112	155500	42790	5080	5080	5080	5080	0
246	20240112	155400	42790	5080	5080	5080	5080	0
247	20240112	155300	42790	5080	5080	5080	5080	0
248	20240112	155200	42790	5080	5080	5080	5080	0
249	20240112	155100	42790	5080	5080	5080	5080	0
250	20240112	155000	42790	5080	5080	5080	5080	0
251	20240112	154900	42790	5080	5080	5080	5080	0
252	20240112	154800	42790	5080	5080	5080	5080	0
253	20240112	154700	42790	5080	5080	5080	5080	0
254	20240112	154600	42790	5080	5080	5080	5080	0
255	20240112	154500	42790	5080	5080	5080	5080	0
256	20240112	154400	42790	5080	5080	5080	5080	0
257	20240112	154300	42790	5080	5080	5080	5080	0
258	20240112	154200	42790	5080	5080	5080	5080	0
259	20240112	154100	42790	5080	5080	5080	5080	0
260	20240112	154000	42790	5080	5080	5080	5080	0
261	20240112	153900	42790	5080	5080	5080	5080	0
262	20240112	153800	42790	5080	5080	5080	5080	0
263	20240112	153700	42790	5080	5080	5080	5080	0
264	20240112	153600	42790	5080	5080	5080	5080	0
265	20240112	153500	42790	5080	5080	5080	5080	0
266	20240112	153400	42790	5080	5080	5080	5080	0
267	20240112	153300	42790	5080	5080	5080	5080	0
268	20240112	153200	42790	5080	5080	5080	5080	3
269	20240112	153100	27550	3970	3970	3970	3970	0
270	20240112	153000	27550	3970	3970	3970	3970	0
271	20240112	152900	27550	3970	3970	3970	3970	0
272	20240112	152800	27550	3970	3970	3970	3970	0
273	20240112	152700	27550	3970	3970	3970	3970	0
274	20240112	152600	27550	3970	3970	3970	3970	0
275	20240112	152500	27550	3970	3970	3970	3970	0
276	20240112	152400	27550	3970	3970	3970	3970	0
277	20240112	152300	27550	3970	3970	3970	3970	0
278	20240112	152200	27550	3970	3970	3970	3970	0
279	20240112	152100	27550	3970	3970	3970	3970	0
280	20240112	152000	27550	3970	3970	3970	3970	0
281	20240112	151900	27550	3970	3970	3970	3970	0
282	20240112	151800	27550	3970	3970	3970	3970	0
283	20240112	151700	27550	3970	3970	3970	3970	0
284	20240112	151600	27550	3970	3970	3970	3970	0
285	20240112	151500	27550	3970	3970	3970	3970	0
286	20240112	151400	27550	3970	3970	3970	3970	0
287	20240112	151300	27550	3970	3970	3970	3970	0
288	20240112	151200	27550	3970	3970	3970	3970	0
289	20240112	151100	27550	3970	3970	3970	3970	0
290	20240112	151000	27550	3970	3970	3970	3970	0
291	20240112	150900	27550	3970	3970	3970	3970	0
292	20240112	150800	27550	3970	3970	3970	3970	0
293	20240112	150700	27550	3970	3970	3970	3970	0
294	20240112	150600	27550	3970	3970	3970	3970	0
295	20240112	150500	27550	3970	3970	3970	3970	0
296	20240112	150400	27550	3970	3970	3970	3970	0
297	20240112	150300	27550	3970	3970	3970	3970	0
298	20240112	150200	27550	3970	3970	3970	3970	0
299	20240112	150100	27550	3970	3970	3970	3970	0
300	20240112	150000	27550	3970	3970	3970	3970	0
301	20240112	145900	27550	3970	3970	3970	3970	0
302	20240112	145800	27550	3970	3970	3970	3970	0
303	20240112	145700	27550	3970	3970	3970	3970	0
304	20240112	145600	27550	3970	3970	3970	3970	0
305	20240112	145500	27550	3970	3970	3970	3970	0
306	20240112	145400	27550	3970	3970	3970	3970	0
307	20240112	145300	27550	3970	3970	3970	3970	0
308	20240112	145200	27550	3970	3970	3970	3970	0
309	20240112	145100	27550	3970	3970	3970	3970	1
310	20240112	145000	23580	5090	5090	5090	5090	0
311	20240112	144900	23580	5090	5090	5090	5090	0
312	20240112	144800	23580	5090	5090	5090	5090	0
313	20240112	144700	23580	5090	5090	5090	5090	0
314	20240112	144600	23580	5090	5090	5090	5090	0
315	20240112	144500	23580	5090	5090	5090	5090	0
316	20240112	144400	23580	5090	5090	5090	5090	0
317	20240112	144300	23580	5090	5090	5090	5090	0
318	20240112	144200	23580	5090	5090	5090	5090	0
319	20240112	144100	23580	5090	5090	5090	5090	0
320	20240112	144000	23580	5090	5090	5090	5090	0
321	20240112	143900	23580	5090	5090	5090	5090	0
322	20240112	143800	23580	5090	5090	5090	5090	0
323	20240112	143700	23580	5090	5090	5090	5090	0
324	20240112	143600	23580	5090	5090	5090	5090	0
325	20240112	143500	23580	5090	5090	5090	5090	0
326	20240112	143400	23580	5090	5090	5090	5090	0
327	20240112	143300	23580	5090	5090	5090	5090	0
328	20240112	143200	23580	5090	5090	5090	5090	0
329	20240112	143100	23580	5090	5090	5090	5090	0
330	20240112	143000	23580	5090	5090	5090	5090	0
331	20240112	142900	23580	5090	5090	5090	5090	0
332	20240112	142800	23580	5090	5090	5090	5090	0
333	20240112	142700	23580	5090	5090	5090	5090	0
334	20240112	142600	23580	5090	5090	5090	5090	0
335	20240112	142500	23580	5090	5090	5090	5090	0
336	20240112	142400	23580	5090	5090	5090	5090	0
337	20240112	142300	23580	5090	5090	5090	5090	0
338	20240112	142200	23580	5090	5090	5090	5090	0
339	20240112	142100	23580	5090	5090	5090	5090	0
340	20240112	142000	23580	5090	5090	5090	5090	0
341	20240112	141900	23580	5090	5090	5090	5090	0
342	20240112	141800	23580	5090	5090	5090	5090	0
343	20240112	141700	23580	5090	5090	5090	5090	0
344	20240112	141600	23580	5090	5090	5090	5090	0
345	20240112	141500	23580	5090	5090	5090	5090	0
346	20240112	141400	23580	5090	5090	5090	5090	0
347	20240112	141300	23580	5090	5090	5090	5090	0
348	20240112	141200	23580	5090	5090	5090	5090	0
349	20240112	141100	23580	5090	5090	5090	5090	0
350	20240112	141000	23580	5090	5090	5090	5090	0
351	20240112	140900	23580	5090	5090	5090	5090	0
352	20240112	140800	23580	5090	5090	5090	5090	0
353	20240112	140700	23580	5090	5090	5090	5090	0
354	20240112	140600	23580	5090	5090	5090	5090	0
355	20240112	140500	23580	5090	5090	5090	5090	0
356	20240112	140400	23580	5090	5090	5090	5090	0
357	20240112	140300	23580	5090	5090	5090	5090	0
358	20240112	140200	23580	5090	5090	5090	5090	0
359	20240112	140100	23580	5090	5090	5090	5090	0
360	20240112	140000	23580	5090	5090	5090	5090	0
361	20240112	135900	23580	5090	5090	5090	5090	0
362	20240112	135800	23580	5090	5090	5090	5090	0
363	20240112	135700	23580	5090	5090	5090	5090	0
364	20240112	135600	23580	5090	5090	5090	5090	0
365	20240112	135500	23580	5090	5090	5090	5090	0
366	20240112	135400	23580	5090	5090	5090	5090	0
367	20240112	135300	23580	5090	5090	5090	5090	0
368	20240112	135200	23580	5090	5090	5090	5090	0
369	20240112	135100	23580	5090	5090	5090	5090	0
370	20240112	135000	23580	5090	5090	5090	5090	0
371	20240112	134900	23580	5090	5090	5090	5090	0
372	20240112	134800	23580	5090	5090	5090	5090	0
373	20240112	134700	23580	5090	5090	5090	5090	0
374	20240112	134600	23580	5090	5090	5090	5090	0
375	20240112	134500	23580	5090	5090	5090	5090	0
376	20240112	134400	23580	5090	5090	5090	5090	0
377	20240112	134300	23580	5090	5090	5090	5090	0
378	20240112	134200	23580	5090	5090	5090	5090	0
379	20240112	134100	23580	5090	5090	5090	5090	1
380	20240112	134000	18490	3970	3970	3970	3970	0
381	20240112	133900	18490	3970	3970	3970	3970	0
382	20240112	133800	18490	3970	3970	3970	3970	0
383	20240112	133700	18490	3970	3970	3970	3970	0
384	20240112	133600	18490	3970	3970	3970	3970	0
385	20240112	133500	18490	3970	3970	3970	3970	0
386	20240112	133400	18490	3970	3970	3970	3970	0
387	20240112	133300	18490	3970	3970	3970	3970	0
388	20240112	133200	18490	3970	3970	3970	3970	0
389	20240112	133100	18490	3970	3970	3970	3970	1
390	20240112	133000	14520	5200	5200	5200	5200	0
391	20240112	132900	14520	5200	5200	5200	5200	0
392	20240112	132800	14520	5200	5200	5200	5200	0
393	20240112	132700	14520	5200	5200	5200	5200	0
394	20240112	132600	14520	5200	5200	5200	5200	0
395	20240112	132500	14520	5200	5200	5200	5200	0
396	20240112	132400	14520	5200	5200	5200	5200	0
397	20240112	132300	14520	5200	5200	5200	5200	0
398	20240112	132200	14520	5200	5200	5200	5200	0
399	20240112	132100	14520	5200	5200	5200	5200	0
400	20240112	132000	14520	5200	5200	5200	5200	0
401	20240112	131900	14520	5200	5200	5200	5200	0
402	20240112	131800	14520	5200	5200	5200	5200	0
403	20240112	131700	14520	5200	5200	5200	5200	0
404	20240112	131600	14520	5200	5200	5200	5200	0
405	20240112	131500	14520	5200	5200	5200	5200	0
406	20240112	131400	14520	5200	5200	5200	5200	0
407	20240112	131300	14520	5200	5200	5200	5200	0
408	20240112	131200	14520	5200	5200	5200	5200	0
409	20240112	131100	14520	5200	5200	5200	5200	0
410	20240112	131000	14520	5200	5200	5200	5200	0
411	20240112	130900	14520	5200	5200	5200	5200	0
412	20240112	130800	14520	5200	5200	5200	5200	0
413	20240112	130700	14520	5200	5200	5200	5200	0
414	20240112	130600	14520	5200	5200	5200	5200	0
415	20240112	130500	14520	5200	5200	5200	5200	0
416	20240112	130400	14520	5200	5200	5200	5200	0
417	20240112	130300	14520	5200	5200	5200	5200	0
418	20240112	130200	14520	5200	5200	5200	5200	0
419	20240112	130100	14520	5200	5200	5200	5200	0
420	20240112	130000	14520	5200	5200	5200	5200	0
421	20240112	125900	14520	5200	5200	5200	5200	0
422	20240112	125800	14520	5200	5200	5200	5200	0
423	20240112	125700	14520	5200	5200	5200	5200	0
424	20240112	125600	14520	5200	5200	5200	5200	0
425	20240112	125500	14520	5200	5200	5200	5200	0
426	20240112	125400	14520	5200	5200	5200	5200	0
427	20240112	125300	14520	5200	5200	5200	5200	0
428	20240112	125200	14520	5200	5200	5200	5200	0
429	20240112	125100	14520	5200	5200	5200	5200	0
430	20240112	125000	14520	5200	5200	5200	5200	0
431	20240112	124900	14520	5200	5200	5200	5200	0
432	20240112	124800	14520	5200	5200	5200	5200	0
433	20240112	124700	14520	5200	5200	5200	5200	0
434	20240112	124600	14520	5200	5200	5200	5200	0
435	20240112	124500	14520	5200	5200	5200	5200	0
436	20240112	124400	14520	5200	5200	5200	5200	0
437	20240112	124300	14520	5200	5200	5200	5200	0
438	20240112	124200	14520	5200	5200	5200	5200	0
439	20240112	124100	14520	5200	5200	5200	5200	0
440	20240112	124000	14520	5200	5200	5200	5200	0
441	20240112	123900	14520	5200	5200	5200	5200	0
442	20240112	123800	14520	5200	5200	5200	5200	0
443	20240112	123700	14520	5200	5200	5200	5200	0
444	20240112	123600	14520	5200	5200	5200	5200	0
445	20240112	123500	14520	5200	5200	5200	5200	0
446	20240112	123400	14520	5200	5200	5200	5200	0
447	20240112	123300	14520	5200	5200	5200	5200	0
448	20240112	123200	14520	5200	5200	5200	5200	0
449	20240112	123100	14520	5200	5200	5200	5200	0
450	20240112	123000	14520	5200	5200	5200	5200	0
451	20240112	122900	14520	5200	5200	5200	5200	0
452	20240112	122800	14520	5200	5200	5200	5200	0
453	20240112	122700	14520	5200	5200	5200	5200	0
454	20240112	122600	14520	5200	5200	5200	5200	0
455	20240112	122500	14520	5200	5200	5200	5200	0
456	20240112	122400	14520	5200	5200	5200	5200	0
457	20240112	122300	14520	5200	5200	5200	5200	0
458	20240112	122200	14520	5200	5200	5200	5200	0
459	20240112	122100	14520	5200	5200	5200	5200	0
460	20240112	122000	14520	5200	5200	5200	5200	0
461	20240112	121900	14520	5200	5200	5200	5200	0
462	20240112	121800	14520	5200	5200	5200	5200	0
463	20240112	121700	14520	5200	5200	5200	5200	0
464	20240112	121600	14520	5200	5200	5200	5200	0
465	20240112	121500	14520	5200	5200	5200	5200	0
466	20240112	121400	14520	5200	5200	5200	5200	0
467	20240112	121300	14520	5200	5200	5200	5200	0
468	20240112	121200	14520	5200	5200	5200	5200	0
469	20240112	121100	14520	5200	5200	5200	5200	0
470	20240112	121000	14520	5200	5200	5200	5200	0
471	20240112	120900	14520	5200	5200	5200	5200	0
472	20240112	120800	14520	5200	5200	5200	5200	0
473	20240112	120700	14520	5200	5200	5200	5200	0
474	20240112	120600	14520	5200	5200	5200	5200	0
475	20240112	120500	14520	5200	5200	5200	5200	0
476	20240112	120400	14520	5200	5200	5200	5200	0
477	20240112	120300	14520	5200	5200	5200	5200	0
478	20240112	120200	14520	5200	5200	5200	5200	0
479	20240112	120100	14520	5200	5200	5200	5200	0
480	20240112	120000	14520	5200	5200	5200	5200	0
481	20240112	115900	14520	5200	5200	5200	5200	0
482	20240112	115800	14520	5200	5200	5200	5200	0
483	20240112	115700	14520	5200	5200	5200	5200	0
484	20240112	115600	14520	5200	5200	5200	5200	0
485	20240112	115500	14520	5200	5200	5200	5200	0
486	20240112	115400	14520	5200	5200	5200	5200	0
487	20240112	115300	14520	5200	5200	5200	5200	0
488	20240112	115200	14520	5200	5200	5200	5200	0
489	20240112	115100	14520	5200	5200	5200	5200	0
490	20240112	115000	14520	5200	5200	5200	5200	0
491	20240112	114900	14520	5200	5200	5200	5200	0
492	20240112	114800	14520	5200	5200	5200	5200	0
493	20240112	114700	14520	5200	5200	5200	5200	0
494	20240112	114600	14520	5200	5200	5200	5200	0
495	20240112	114500	14520	5200	5200	5200	5200	0
496	20240112	114400	14520	5200	5200	5200	5200	0
497	20240112	114300	14520	5200	5200	5200	5200	0
498	20240112	114200	14520	5200	5200	5200	5200	0
499	20240112	114100	14520	5200	5200	5200	5200	0
500	20240112	114000	14520	5200	5200	5200	5200	0
501	20240112	113900	14520	5200	5200	5200	5200	0
502	20240112	113800	14520	5200	5200	5200	5200	0
503	20240112	113700	14520	5200	5200	5200	5200	0
504	20240112	113600	14520	5200	5200	5200	5200	0
505	20240112	113500	14520	5200	5200	5200	5200	0
506	20240112	113400	14520	5200	5200	5200	5200	0
507	20240112	113300	14520	5200	5200	5200	5200	0
508	20240112	113200	14520	5200	5200	5200	5200	0
509	20240112	113100	14520	5200	5200	5200	5200	0
510	20240112	113000	14520	5200	5200	5200	5200	0
511	20240112	112900	14520	5200	5200	5200	5200	0
512	20240112	112800	14520	5200	5200	5200	5200	0
513	20240112	112700	14520	5200	5200	5200	5200	0
514	20240112	112600	14520	5200	5200	5200	5200	0
515	20240112	112500	14520	5200	5200	5200	5200	0
516	20240112	112400	14520	5200	5200	5200	5200	0
517	20240112	112300	14520	5200	5200	5200	5200	0
518	20240112	112200	14520	5200	5200	5200	5200	0
519	20240112	112100	14520	5200	5200	5200	5200	0
520	20240112	112000	14520	5200	5200	5200	5200	0
521	20240112	111900	14520	5200	5200	5200	5200	0
522	20240112	111800	14520	5200	5200	5200	5200	0
523	20240112	111700	14520	5200	5200	5200	5200	0
524	20240112	111600	14520	5200	5200	5200	5200	0
525	20240112	111500	14520	5200	5200	5200	5200	0
526	20240112	111400	14520	5200	5200	5200	5200	0
527	20240112	111300	14520	5200	5200	5200	5200	0
528	20240112	111200	14520	5200	5200	5200	5200	0
529	20240112	111100	14520	5200	5200	5200	5200	0
530	20240112	111000	14520	5200	5200	5200	5200	0
531	20240112	110900	14520	5200	5200	5200	5200	0
532	20240112	110800	14520	5200	5200	5200	5200	0
533	20240112	110700	14520	5200	5200	5200	5200	0
534	20240112	110600	14520	5200	5200	5200	5200	0
535	20240112	110500	14520	5200	5200	5200	5200	0
536	20240112	110400	14520	5200	5200	5200	5200	0
537	20240112	110300	14520	5200	5200	5200	5200	0
538	20240112	110200	14520	5200	5200	5200	5200	0
539	20240112	110100	14520	5200	5200	5200	5200	0
540	20240112	110000	14520	5200	5200	5200	5200	1
541	20240112	105900	9320	3970	3970	3970	3970	0
542	20240112	105800	9320	3970	3970	3970	3970	0
543	20240112	105700	9320	3970	3970	3970	3970	0
544	20240112	105600	9320	3970	3970	3970	3970	0
545	20240112	105500	9320	3970	3970	3970	3970	0
546	20240112	105400	9320	3970	3970	3970	3970	0
547	20240112	105300	9320	3970	3970	3970	3970	0
548	20240112	105200	9320	3970	3970	3970	3970	0
549	20240112	105100	9320	3970	3970	3970	3970	0
550	20240112	105000	9320	3970	3970	3970	3970	0
551	20240112	104900	9320	3970	3970	3970	3970	0
552	20240112	104800	9320	3970	3970	3970	3970	0
553	20240112	104700	9320	3970	3970	3970	3970	0
554	20240112	104600	9320	3970	3970	3970	3970	0
555	20240112	104500	9320	3970	3970	3970	3970	0
556	20240112	104400	9320	3970	3970	3970	3970	0
557	20240112	104300	9320	3970	3970	3970	3970	0
558	20240112	104200	9320	3970	3970	3970	3970	0
559	20240112	104100	9320	3970	3970	3970	3970	0
560	20240112	104000	9320	3970	3970	3970	3970	1
561	20240112	103900	5350	5350	5350	5350	5350	0
562	20240112	103800	5350	5350	5350	5350	5350	0
563	20240112	103700	5350	5350	5350	5350	5350	0
564	20240112	103600	5350	5350	5350	5350	5350	0
565	20240112	103500	5350	5350	5350	5350	5350	0
566	20240112	103400	5350	5350	5350	5350	5350	0
567	20240112	103300	5350	5350	5350	5350	5350	0
568	20240112	103200	5350	5350	5350	5350	5350	0
569	20240112	103100	5350	5350	5350	5350	5350	0
570	20240112	103000	5350	5350	5350	5350	5350	0
571	20240112	102900	5350	5350	5350	5350	5350	0
572	20240112	102800	5350	5350	5350	5350	5350	0
573	20240112	102700	5350	5350	5350	5350	5350	0
574	20240112	102600	5350	5350	5350	5350	5350	0
575	20240112	102500	5350	5350	5350	5350	5350	0
576	20240112	102400	5350	5350	5350	5350	5350	0
577	20240112	102300	5350	5350	5350	5350	5350	0
578	20240112	102200	5350	5350	5350	5350	5350	0
579	20240112	102100	5350	5350	5350	5350	5350	0
580	20240112	102000	5350	5350	5350	5350	5350	0
581	20240112	101900	5350	5350	5350	5350	5350	0
582	20240112	101800	5350	5350	5350	5350	5350	0
583	20240112	101700	5350	5350	5350	5350	5350	0
584	20240112	101600	5350	5350	5350	5350	5350	0
585	20240112	101500	5350	5350	5350	5350	5350	0
586	20240112	101400	5350	5350	5350	5350	5350	0
587	20240112	101300	5350	5350	5350	5350	5350	0
588	20240112	101200	5350	5350	5350	5350	5350	0
589	20240112	101100	5350	5350	5350	5350	5350	0
590	20240112	101000	5350	5350	5350	5350	5350	0
591	20240112	100900	5350	5350	5350	5350	5350	0
592	20240112	100800	5350	5350	5350	5350	5350	0
593	20240112	100700	5350	5350	5350	5350	5350	0
594	20240112	100600	5350	5350	5350	5350	5350	0
595	20240112	100500	5350	5350	5350	5350	5350	0
596	20240112	100400	5350	5350	5350	5350	5350	0
597	20240112	100300	5350	5350	5350	5350	5350	0
598	20240112	100200	5350	5350	5350	5350	5350	0
599	20240112	100100	5350	5350	5350	5350	5350	0
600	20240112	100000	5350	5350	5350	5350	5350	0
601	20240112	095900	5350	5350	5350	5350	5350	0
602	20240112	095800	5350	5350	5350	5350	5350	0
603	20240112	095700	5350	5350	5350	5350	5350	0
604	20240112	095600	5350	5350	5350	5350	5350	0
605	20240112	095500	5350	5350	5350	5350	5350	0
606	20240112	095400	5350	5350	5350	5350	5350	0
607	20240112	095300	5350	5350	5350	5350	5350	0
608	20240112	095200	5350	5350	5350	5350	5350	0
609	20240112	095100	5350	5350	5350	5350	5350	0
610	20240112	095000	5350	5350	5350	5350	5350	0
611	20240112	094900	5350	5350	5350	5350	5350	0
612	20240112	094800	5350	5350	5350	5350	5350	0
613	20240112	094700	5350	5350	5350	5350	5350	0
614	20240112	094600	5350	5350	5350	5350	5350	0
615	20240112	094500	5350	5350	5350	5350	5350	0
616	20240112	094400	5350	5350	5350	5350	5350	0
617	20240112	094300	5350	5350	5350	5350	5350	0
618	20240112	094200	5350	5350	5350	5350	5350	0
619	20240112	094100	5350	5350	5350	5350	5350	0
620	20240112	094000	5350	5350	5350	5350	5350	0
621	20240112	093900	5350	5350	5350	5350	5350	0
622	20240112	093800	5350	5350	5350	5350	5350	0
623	20240112	093700	5350	5350	5350	5350	5350	0
624	20240112	093600	5350	5350	5350	5350	5350	0
625	20240112	093500	5350	5350	5350	5350	5350	0
626	20240112	093400	5350	5350	5350	5350	5350	0
627	20240112	093300	5350	5350	5350	5350	5350	0
628	20240112	093200	5350	5350	5350	5350	5350	0
629	20240112	093100	5350	5350	5350	5350	5350	0
630	20240112	093000	5350	5350	5350	5350	5350	0
631	20240112	092900	5350	5350	5350	5350	5350	0
632	20240112	092800	5350	5350	5350	5350	5350	0
633	20240112	092700	5350	5350	5350	5350	5350	0
634	20240112	092600	5350	5350	5350	5350	5350	0
635	20240112	092500	5350	5350	5350	5350	5350	0
636	20240112	092400	5350	5350	5350	5350	5350	0
637	20240112	092300	5350	5350	5350	5350	5350	0
638	20240112	092200	5350	5350	5350	5350	5350	0
639	20240112	092100	5350	5350	5350	5350	5350	0
640	20240112	092000	5350	5350	5350	5350	5350	0
641	20240112	091900	5350	5350	5350	5350	5350	0
642	20240112	091800	5350	5350	5350	5350	5350	0
643	20240112	091700	5350	5350	5350	5350	5350	0
644	20240112	091600	5350	5350	5350	5350	5350	0
645	20240112	091500	5350	5350	5350	5350	5350	0
646	20240112	091400	5350	5350	5350	5350	5350	0
647	20240112	091300	5350	5350	5350	5350	5350	0
648	20240112	091200	5350	5350	5350	5350	5350	0
649	20240112	091100	5350	5350	5350	5350	5350	0
650	20240112	091000	5350	5350	5350	5350	5350	0
651	20240112	090900	5350	5350	5350	5350	5350	0
652	20240112	090800	5350	5350	5350	5350	5350	0
653	20240112	090700	5350	5350	5350	5350	5350	0
654	20240112	090600	5350	5350	5350	5350	5350	0
655	20240112	090500	5350	5350	5350	5350	5350	0
656	20240112	090400	5350	5350	5350	5350	5350	0
657	20240112	090300	5350	5350	5350	5350	5350	0
658	20240112	090200	5350	5350	5350	5350	5350	0
659	20240112	090100	5350	5350	5350	5350	5350	0
660	20240112	090000	5350	5350	5350	5350	5350	1