KissMeData/112190/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	200900	54685	1779	1779	1779	1779	7
3	20240102	200800	54685	1779	1779	1779	1779	0
4	20240102	200700	54685	1779	1779	1779	1779	0
5	20240102	200600	54685	1779	1779	1779	1779	0
6	20240102	200500	54685	1779	1779	1779	1779	0
7	20240102	200400	54685	1779	1779	1779	1779	0
8	20240102	200300	54685	1779	1779	1779	1779	0
9	20240102	200200	54685	1779	1779	1779	1779	0
10	20240102	200100	54685	1779	1779	1779	1779	0
11	20240102	200000	54685	1779	1779	1779	1779	0
12	20240102	195900	54685	1779	1779	1779	1779	0
13	20240102	195800	54685	1779	1779	1779	1779	0
14	20240102	195700	54685	1779	1779	1779	1779	0
15	20240102	195600	54685	1779	1779	1779	1779	0
16	20240102	195500	54685	1779	1779	1779	1779	0
17	20240102	195400	54685	1779	1779	1779	1779	0
18	20240102	195300	54685	1779	1779	1779	1779	0
19	20240102	195200	54685	1779	1779	1779	1779	0
20	20240102	195100	54685	1779	1779	1779	1779	0
21	20240102	195000	54685	1779	1779	1779	1779	0
22	20240102	194900	54685	1779	1779	1779	1779	0
23	20240102	194800	54685	1779	1779	1779	1779	0
24	20240102	194700	54685	1779	1779	1779	1779	0
25	20240102	194600	54685	1779	1779	1779	1779	0
26	20240102	194500	54685	1779	1779	1779	1779	0
27	20240102	194400	54685	1779	1779	1779	1779	0
28	20240102	194300	54685	1779	1779	1779	1779	0
29	20240102	194200	54685	1779	1779	1779	1779	0
30	20240102	194100	54685	1779	1779	1779	1779	0
31	20240102	194000	54685	1779	1779	1779	1779	0
32	20240102	193900	54685	1779	1779	1779	1779	7
33	20240102	193800	54685	1779	1779	1779	1779	0
34	20240102	193700	54685	1779	1779	1779	1779	0
35	20240102	193600	54685	1779	1779	1779	1779	0
36	20240102	193500	54685	1779	1779	1779	1779	0
37	20240102	193400	54685	1779	1779	1779	1779	0
38	20240102	193300	54685	1779	1779	1779	1779	0
39	20240102	193200	54685	1779	1779	1779	1779	0
40	20240102	193100	54685	1779	1779	1779	1779	0
41	20240102	193000	54685	1779	1779	1779	1779	0
42	20240102	192900	54685	1779	1779	1779	1779	0
43	20240102	192800	54685	1779	1779	1779	1779	0
44	20240102	192700	54685	1779	1779	1779	1779	0
45	20240102	192600	54685	1779	1779	1779	1779	0
46	20240102	192500	54685	1779	1779	1779	1779	0
47	20240102	192400	54685	1779	1779	1779	1779	0
48	20240102	192300	54685	1779	1779	1779	1779	0
49	20240102	192200	54685	1779	1779	1779	1779	0
50	20240102	192100	54685	1779	1779	1779	1779	0
51	20240102	192000	54685	1779	1779	1779	1779	0
52	20240102	191900	54685	1779	1779	1779	1779	0
53	20240102	191800	54685	1779	1779	1779	1779	0
54	20240102	191700	54685	1779	1779	1779	1779	0
55	20240102	191600	54685	1779	1779	1779	1779	0
56	20240102	191500	54685	1779	1779	1779	1779	0
57	20240102	191400	54685	1779	1779	1779	1779	0
58	20240102	191300	54685	1779	1779	1779	1779	0
59	20240102	191200	54685	1779	1779	1779	1779	0
60	20240102	191100	54685	1779	1779	1779	1779	0
61	20240102	191000	54685	1779	1779	1779	1779	0
62	20240102	190900	54685	1779	1779	1779	1779	7
63	20240102	190800	54685	1779	1779	1779	1779	0
64	20240102	190700	54685	1779	1779	1779	1779	0
65	20240102	190600	54685	1779	1779	1779	1779	0
66	20240102	190500	54685	1779	1779	1779	1779	0
67	20240102	190400	54685	1779	1779	1779	1779	0
68	20240102	190300	54685	1779	1779	1779	1779	0
69	20240102	190200	54685	1779	1779	1779	1779	0
70	20240102	190100	54685	1779	1779	1779	1779	0
71	20240102	190000	54685	1779	1779	1779	1779	0
72	20240102	185900	54685	1779	1779	1779	1779	0
73	20240102	185800	54685	1779	1779	1779	1779	0
74	20240102	185700	54685	1779	1779	1779	1779	0
75	20240102	185600	54685	1779	1779	1779	1779	0
76	20240102	185500	54685	1779	1779	1779	1779	0
77	20240102	185400	54685	1779	1779	1779	1779	0
78	20240102	185300	54685	1779	1779	1779	1779	0
79	20240102	185200	54685	1779	1779	1779	1779	0
80	20240102	185100	54685	1779	1779	1779	1779	0
81	20240102	185000	54685	1779	1779	1779	1779	0
82	20240102	184900	54685	1779	1779	1779	1779	0
83	20240102	184800	54685	1779	1779	1779	1779	0
84	20240102	184700	54685	1779	1779	1779	1779	0
85	20240102	184600	54685	1779	1779	1779	1779	0
86	20240102	184500	54685	1779	1779	1779	1779	0
87	20240102	184400	54685	1779	1779	1779	1779	0
88	20240102	184300	54685	1779	1779	1779	1779	0
89	20240102	184200	54685	1779	1779	1779	1779	0
90	20240102	184100	54685	1779	1779	1779	1779	0
91	20240102	184000	54685	1779	1779	1779	1779	0
92	20240102	183900	54685	1779	1779	1779	1779	7
93	20240102	183800	54685	1779	1779	1779	1779	0
94	20240102	183700	54685	1779	1779	1779	1779	0
95	20240102	183600	54685	1779	1779	1779	1779	0
96	20240102	183500	54685	1779	1779	1779	1779	0
97	20240102	183400	54685	1779	1779	1779	1779	0
98	20240102	183300	54685	1779	1779	1779	1779	0
99	20240102	183200	54685	1779	1779	1779	1779	0
100	20240102	183100	54685	1779	1779	1779	1779	0
101	20240102	183000	54685	1779	1779	1779	1779	0
102	20240102	182900	54685	1779	1779	1779	1779	0
103	20240102	182800	54685	1779	1779	1779	1779	0
104	20240102	182700	54685	1779	1779	1779	1779	0
105	20240102	182600	54685	1779	1779	1779	1779	0
106	20240102	182500	54685	1779	1779	1779	1779	0
107	20240102	182400	54685	1779	1779	1779	1779	0
108	20240102	182300	54685	1779	1779	1779	1779	0
109	20240102	182200	54685	1779	1779	1779	1779	0
110	20240102	182100	54685	1779	1779	1779	1779	0
111	20240102	182000	54685	1779	1779	1779	1779	0
112	20240102	181900	54685	1779	1779	1779	1779	0
113	20240102	181800	54685	1779	1779	1779	1779	0
114	20240102	181700	54685	1779	1779	1779	1779	0
115	20240102	181600	54685	1779	1779	1779	1779	0
116	20240102	181500	54685	1779	1779	1779	1779	0
117	20240102	181400	54685	1779	1779	1779	1779	0
118	20240102	181300	54685	1779	1779	1779	1779	0
119	20240102	181200	54685	1779	1779	1779	1779	0
120	20240102	181100	54685	1779	1779	1779	1779	0
121	20240102	181000	54685	1779	1779	1779	1779	0
122	20240102	180900	54685	1779	1779	1779	1779	7
123	20240102	180800	54685	1779	1779	1779	1779	0
124	20240102	180700	54685	1779	1779	1779	1779	0
125	20240102	180600	54685	1779	1779	1779	1779	0
126	20240102	180500	54685	1779	1779	1779	1779	0
127	20240102	180400	54685	1779	1779	1779	1779	0
128	20240102	180300	54685	1779	1779	1779	1779	0
129	20240102	180200	54685	1779	1779	1779	1779	0
130	20240102	180100	54685	1779	1779	1779	1779	0
131	20240102	180000	54685	1779	1779	1779	1779	0
132	20240102	175900	54685	1779	1779	1779	1779	0
133	20240102	175800	54685	1779	1779	1779	1779	0
134	20240102	175700	54685	1779	1779	1779	1779	0
135	20240102	175600	54685	1779	1779	1779	1779	0
136	20240102	175500	54685	1779	1779	1779	1779	0
137	20240102	175400	54685	1779	1779	1779	1779	0
138	20240102	175300	54685	1779	1779	1779	1779	0
139	20240102	175200	54685	1779	1779	1779	1779	0
140	20240102	175100	54685	1779	1779	1779	1779	0
141	20240102	175000	54685	1779	1779	1779	1779	0
142	20240102	174900	54685	1779	1779	1779	1779	0
143	20240102	174800	54685	1779	1779	1779	1779	0
144	20240102	174700	54685	1779	1779	1779	1779	0
145	20240102	174600	54685	1779	1779	1779	1779	0
146	20240102	174500	54685	1779	1779	1779	1779	0
147	20240102	174400	54685	1779	1779	1779	1779	0
148	20240102	174300	54685	1779	1779	1779	1779	0
149	20240102	174200	54685	1779	1779	1779	1779	0
150	20240102	174100	54685	1779	1779	1779	1779	0
151	20240102	174000	54685	1779	1779	1779	1779	0
152	20240102	173900	54685	1779	1779	1779	1779	7
153	20240102	173800	54685	1779	1779	1779	1779	0
154	20240102	173700	54685	1779	1779	1779	1779	0
155	20240102	173600	54685	1779	1779	1779	1779	0
156	20240102	173500	54685	1779	1779	1779	1779	0
157	20240102	173400	54685	1779	1779	1779	1779	0
158	20240102	173300	54685	1779	1779	1779	1779	0
159	20240102	173200	54685	1779	1779	1779	1779	0
160	20240102	173100	54685	1779	1779	1779	1779	0
161	20240102	173000	54685	1779	1779	1779	1779	0
162	20240102	172900	54685	1779	1779	1779	1779	0
163	20240102	172800	54685	1779	1779	1779	1779	0
164	20240102	172700	54685	1779	1779	1779	1779	0
165	20240102	172600	54685	1779	1779	1779	1779	0
166	20240102	172500	54685	1779	1779	1779	1779	0
167	20240102	172400	54685	1779	1779	1779	1779	0
168	20240102	172300	54685	1779	1779	1779	1779	0
169	20240102	172200	54685	1779	1779	1779	1779	0
170	20240102	172100	54685	1779	1779	1779	1779	0
171	20240102	172000	54685	1779	1779	1779	1779	0
172	20240102	171900	54685	1779	1779	1779	1779	0
173	20240102	171800	54685	1779	1779	1779	1779	0
174	20240102	171700	54685	1779	1779	1779	1779	0
175	20240102	171600	54685	1779	1779	1779	1779	0
176	20240102	171500	54685	1779	1779	1779	1779	0
177	20240102	171400	54685	1779	1779	1779	1779	0
178	20240102	171300	54685	1779	1779	1779	1779	0
179	20240102	171200	54685	1779	1779	1779	1779	0
180	20240102	171100	54685	1779	1779	1779	1779	0
181	20240102	171000	54685	1779	1779	1779	1779	0
182	20240102	170900	54685	1779	1779	1779	1779	7
183	20240102	170800	54685	1779	1779	1779	1779	0
184	20240102	170700	54685	1779	1779	1779	1779	0
185	20240102	170600	54685	1779	1779	1779	1779	0
186	20240102	170500	54685	1779	1779	1779	1779	0
187	20240102	170400	54685	1779	1779	1779	1779	0
188	20240102	170300	54685	1779	1779	1779	1779	0
189	20240102	170200	54685	1779	1779	1779	1779	0
190	20240102	170100	54685	1779	1779	1779	1779	0
191	20240102	170000	54685	1779	1779	1779	1779	0
192	20240102	165900	54685	1779	1779	1779	1779	0
193	20240102	165800	54685	1779	1779	1779	1779	0
194	20240102	165700	54685	1779	1779	1779	1779	0
195	20240102	165600	54685	1779	1779	1779	1779	0
196	20240102	165500	54685	1779	1779	1779	1779	0
197	20240102	165400	54685	1779	1779	1779	1779	0
198	20240102	165300	54685	1779	1779	1779	1779	0
199	20240102	165200	54685	1779	1779	1779	1779	0
200	20240102	165100	54685	1779	1779	1779	1779	0
201	20240102	165000	54685	1779	1779	1779	1779	0
202	20240102	164900	54685	1779	1779	1779	1779	0
203	20240102	164800	54685	1779	1779	1779	1779	0
204	20240102	164700	54685	1779	1779	1779	1779	0
205	20240102	164600	54685	1779	1779	1779	1779	0
206	20240102	164500	54685	1779	1779	1779	1779	0
207	20240102	164400	54685	1779	1779	1779	1779	0
208	20240102	164300	54685	1779	1779	1779	1779	0
209	20240102	164200	54685	1779	1779	1779	1779	0
210	20240102	164100	54685	1779	1779	1779	1779	0
211	20240102	164000	54685	1779	1779	1779	1779	0
212	20240102	163900	54685	1779	1779	1779	1779	7
213	20240102	163800	54685	1779	1779	1779	1779	0
214	20240102	163700	54685	1779	1779	1779	1779	0
215	20240102	163600	54685	1779	1779	1779	1779	0
216	20240102	163500	54685	1779	1779	1779	1779	0
217	20240102	163400	54685	1779	1779	1779	1779	0
218	20240102	163300	54685	1779	1779	1779	1779	0
219	20240102	163200	54685	1779	1779	1779	1779	0
220	20240102	163100	54685	1779	1779	1779	1779	0
221	20240102	163000	54685	1779	1779	1779	1779	0
222	20240102	162900	54685	1779	1779	1779	1779	0
223	20240102	162800	54685	1779	1779	1779	1779	0
224	20240102	162700	54685	1779	1779	1779	1779	0
225	20240102	162600	54685	1779	1779	1779	1779	0
226	20240102	162500	54685	1779	1779	1779	1779	0
227	20240102	162400	54685	1779	1779	1779	1779	0
228	20240102	162300	54685	1779	1779	1779	1779	0
229	20240102	162200	54685	1779	1779	1779	1779	0
230	20240102	162100	54685	1779	1779	1779	1779	0
231	20240102	162000	54685	1779	1779	1779	1779	0
232	20240102	161900	54685	1779	1779	1779	1779	0
233	20240102	161800	54685	1779	1779	1779	1779	0
234	20240102	161700	54685	1779	1779	1779	1779	0
235	20240102	161600	54685	1779	1779	1779	1779	0
236	20240102	161500	54685	1779	1779	1779	1779	0
237	20240102	161400	54685	1779	1779	1779	1779	0
238	20240102	161300	54685	1779	1779	1779	1779	0
239	20240102	161200	54685	1779	1779	1779	1779	0
240	20240102	161100	54685	1779	1779	1779	1779	0
241	20240102	161000	54685	1779	1779	1779	1779	0
242	20240102	160900	54685	1779	1779	1779	1779	7
243	20240102	160800	54685	1779	1779	1779	1779	0
244	20240102	160700	54685	1779	1779	1779	1779	0
245	20240102	160600	54685	1779	1779	1779	1779	0
246	20240102	160500	54685	1779	1779	1779	1779	0
247	20240102	160400	54685	1779	1779	1779	1779	0
248	20240102	160300	54685	1779	1779	1779	1779	0
249	20240102	160200	54685	1779	1779	1779	1779	0
250	20240102	160100	54685	1779	1779	1779	1779	0
251	20240102	160000	54685	1779	1779	1779	1779	0
252	20240102	155900	54685	1779	1779	1779	1779	0
253	20240102	155800	54685	1779	1779	1779	1779	0
254	20240102	155700	54685	1779	1779	1779	1779	0
255	20240102	155600	54685	1779	1779	1779	1779	0
256	20240102	155500	54685	1779	1779	1779	1779	0
257	20240102	155400	54685	1779	1779	1779	1779	0
258	20240102	155300	54685	1779	1779	1779	1779	0
259	20240102	155200	54685	1779	1779	1779	1779	0
260	20240102	155100	54685	1779	1779	1779	1779	0
261	20240102	155000	54685	1779	1779	1779	1779	0
262	20240102	154900	54685	1779	1779	1779	1779	0
263	20240102	154800	54685	1779	1779	1779	1779	0
264	20240102	154700	54685	1779	1779	1779	1779	0
265	20240102	154600	54685	1779	1779	1779	1779	0
266	20240102	154500	54685	1779	1779	1779	1779	0
267	20240102	154400	54685	1779	1779	1779	1779	0
268	20240102	154300	54685	1779	1779	1779	1779	0
269	20240102	154200	54685	1779	1779	1779	1779	0
270	20240102	154100	54685	1779	1779	1779	1779	0
271	20240102	154000	54685	1779	1779	1779	1779	0
272	20240102	153900	54685	1779	1779	1779	1779	7
273	20240102	153800	54685	1779	1779	1779	1779	0
274	20240102	153700	54685	1779	1779	1779	1779	0
275	20240102	153600	54685	1779	1779	1779	1779	0
276	20240102	153500	54685	1779	1779	1779	1779	0
277	20240102	153400	54685	1779	1779	1779	1779	0
278	20240102	153300	54685	1779	1779	1779	1779	0
279	20240102	153200	54685	1779	1779	1779	1779	0
280	20240102	153100	54685	1779	1779	1779	1779	0
281	20240102	153000	54685	1779	1779	1779	1779	7
282	20240102	152900	42232	1780	1780	1780	1780	0
283	20240102	152800	42232	1780	1780	1780	1780	0
284	20240102	152700	42232	1780	1780	1780	1780	0
285	20240102	152600	42232	1780	1780	1780	1780	0
286	20240102	152500	42232	1780	1780	1780	1780	0
287	20240102	152400	42232	1780	1780	1780	1780	0
288	20240102	152300	42232	1780	1780	1780	1780	0
289	20240102	152200	42232	1780	1780	1780	1780	0
290	20240102	152100	42232	1780	1780	1780	1780	0
291	20240102	152000	42232	1780	1780	1780	1780	0
292	20240102	151900	42232	1780	1780	1780	1780	0
293	20240102	151800	42232	1780	1780	1780	1780	1
294	20240102	151700	40452	1600	1600	1600	1600	0
295	20240102	151600	40452	1600	1780	1780	1600	11
296	20240102	151500	21052	1780	1780	1780	1780	0
297	20240102	151400	21052	1780	1780	1780	1780	0
298	20240102	151300	21052	1780	1780	1780	1780	0
299	20240102	151200	21052	1780	1780	1780	1780	0
300	20240102	151100	21052	1780	1780	1780	1780	0
301	20240102	151000	21052	1780	1780	1780	1780	0
302	20240102	150900	21052	1780	1780	1780	1780	0
303	20240102	150800	21052	1780	1780	1780	1780	0
304	20240102	150700	21052	1780	1780	1780	1780	0
305	20240102	150600	21052	1780	1780	1780	1780	0
306	20240102	150500	21052	1780	1780	1780	1780	0
307	20240102	150400	21052	1780	1780	1780	1780	0
308	20240102	150300	21052	1780	1780	1780	1780	0
309	20240102	150200	21052	1780	1780	1780	1780	0
310	20240102	150100	21052	1780	1780	1780	1780	0
311	20240102	150000	21052	1780	1780	1780	1780	0
312	20240102	145900	21052	1780	1780	1780	1780	0
313	20240102	145800	21052	1780	1780	1780	1780	0
314	20240102	145700	21052	1780	1780	1780	1780	0
315	20240102	145600	21052	1780	1780	1780	1780	0
316	20240102	145500	21052	1780	1780	1780	1780	0
317	20240102	145400	21052	1780	1780	1780	1780	0
318	20240102	145300	21052	1780	1780	1780	1780	0
319	20240102	145200	21052	1780	1780	1780	1780	0
320	20240102	145100	21052	1780	1780	1780	1780	0
321	20240102	145000	21052	1780	1780	1780	1780	0
322	20240102	144900	21052	1780	1780	1780	1780	0
323	20240102	144800	21052	1780	1780	1780	1780	0
324	20240102	144700	21052	1780	1780	1780	1780	0
325	20240102	144600	21052	1780	1780	1780	1780	0
326	20240102	144500	21052	1780	1780	1780	1780	0
327	20240102	144400	21052	1780	1780	1780	1780	0
328	20240102	144300	21052	1780	1780	1780	1780	0
329	20240102	144200	21052	1780	1780	1780	1780	0
330	20240102	144100	21052	1780	1780	1780	1780	0
331	20240102	144000	21052	1780	1780	1780	1780	0
332	20240102	143900	21052	1780	1780	1780	1780	0
333	20240102	143800	21052	1780	1780	1780	1780	0
334	20240102	143700	21052	1780	1780	1780	1780	0
335	20240102	143600	21052	1780	1780	1780	1780	0
336	20240102	143500	21052	1780	1780	1780	1780	0
337	20240102	143400	21052	1780	1780	1780	1780	0
338	20240102	143300	21052	1780	1780	1780	1780	0
339	20240102	143200	21052	1780	1780	1780	1780	0
340	20240102	143100	21052	1780	1780	1780	1780	0
341	20240102	143000	21052	1780	1780	1780	1780	0
342	20240102	142900	21052	1780	1780	1780	1780	0
343	20240102	142800	21052	1780	1780	1780	1780	0
344	20240102	142700	21052	1780	1780	1780	1780	0
345	20240102	142600	21052	1780	1780	1780	1780	0
346	20240102	142500	21052	1780	1780	1780	1780	0
347	20240102	142400	21052	1780	1780	1780	1780	0
348	20240102	142300	21052	1780	1780	1780	1780	0
349	20240102	142200	21052	1780	1780	1780	1780	0
350	20240102	142100	21052	1780	1780	1780	1780	0
351	20240102	142000	21052	1780	1780	1780	1780	0
352	20240102	141900	21052	1780	1780	1780	1780	0
353	20240102	141800	21052	1780	1780	1780	1780	0
354	20240102	141700	21052	1780	1780	1780	1780	0
355	20240102	141600	21052	1780	1780	1780	1780	0
356	20240102	141500	21052	1780	1780	1780	1780	0
357	20240102	141400	21052	1780	1780	1780	1780	0
358	20240102	141300	21052	1780	1780	1780	1780	0
359	20240102	141200	21052	1780	1780	1780	1780	0
360	20240102	141100	21052	1780	1780	1780	1780	0
361	20240102	141000	21052	1780	1780	1780	1780	0
362	20240102	140900	21052	1780	1780	1780	1780	0
363	20240102	140800	21052	1780	1780	1780	1780	0
364	20240102	140700	21052	1780	1780	1780	1780	0
365	20240102	140600	21052	1780	1780	1780	1780	5
366	20240102	140500	12152	1788	1788	1788	1788	0
367	20240102	140400	12152	1788	1788	1788	1788	0
368	20240102	140300	12152	1788	1788	1788	1788	0
369	20240102	140200	12152	1788	1788	1788	1788	0
370	20240102	140100	12152	1788	1788	1788	1788	0
371	20240102	140000	12152	1788	1788	1788	1788	0
372	20240102	135900	12152	1788	1788	1788	1788	0
373	20240102	135800	12152	1788	1788	1788	1788	0
374	20240102	135700	12152	1788	1788	1788	1788	0
375	20240102	135600	12152	1788	1788	1788	1788	0
376	20240102	135500	12152	1788	1788	1788	1788	0
377	20240102	135400	12152	1788	1788	1788	1788	0
378	20240102	135300	12152	1788	1788	1788	1788	0
379	20240102	135200	12152	1788	1788	1788	1788	0
380	20240102	135100	12152	1788	1788	1788	1788	0
381	20240102	135000	12152	1788	1788	1788	1788	0
382	20240102	134900	12152	1788	1788	1788	1788	0
383	20240102	134800	12152	1788	1788	1788	1788	0
384	20240102	134700	12152	1788	1788	1788	1788	0
385	20240102	134600	12152	1788	1788	1788	1788	0
386	20240102	134500	12152	1788	1788	1788	1788	0
387	20240102	134400	12152	1788	1788	1788	1788	0
388	20240102	134300	12152	1788	1788	1788	1788	0
389	20240102	134200	12152	1788	1788	1788	1788	0
390	20240102	134100	12152	1788	1788	1788	1788	0
391	20240102	134000	12152	1788	1788	1788	1788	0
392	20240102	133900	12152	1788	1788	1788	1788	0
393	20240102	133800	12152	1788	1788	1788	1788	1
394	20240102	133700	10364	1789	1789	1789	1789	0
395	20240102	133600	10364	1789	1789	1789	1789	0
396	20240102	133500	10364	1789	1789	1789	1789	0
397	20240102	133400	10364	1789	1789	1789	1789	0
398	20240102	133300	10364	1789	1789	1789	1789	0
399	20240102	133200	10364	1789	1789	1789	1789	0
400	20240102	133100	10364	1789	1789	1789	1789	0
401	20240102	133000	10364	1789	1789	1789	1789	0
402	20240102	132900	10364	1789	1789	1789	1789	0
403	20240102	132800	10364	1789	1789	1789	1789	0
404	20240102	132700	10364	1789	1789	1789	1789	0
405	20240102	132600	10364	1789	1789	1789	1789	0
406	20240102	132500	10364	1789	1789	1789	1789	0
407	20240102	132400	10364	1789	1789	1789	1789	0
408	20240102	132300	10364	1789	1789	1789	1789	0
409	20240102	132200	10364	1789	1789	1789	1789	0
410	20240102	132100	10364	1789	1789	1789	1789	0
411	20240102	132000	10364	1789	1789	1789	1789	0
412	20240102	131900	10364	1789	1789	1789	1789	0
413	20240102	131800	10364	1789	1789	1789	1789	0
414	20240102	131700	10364	1789	1789	1789	1789	0
415	20240102	131600	10364	1789	1789	1789	1789	0
416	20240102	131500	10364	1789	1789	1789	1789	0
417	20240102	131400	10364	1789	1789	1789	1789	0
418	20240102	131300	10364	1789	1789	1789	1789	0
419	20240102	131200	10364	1789	1789	1789	1789	0
420	20240102	131100	10364	1789	1789	1789	1789	0
421	20240102	131000	10364	1789	1789	1789	1789	0
422	20240102	130900	10364	1789	1789	1789	1789	0
423	20240102	130800	10364	1789	1789	1789	1789	0
424	20240102	130700	10364	1789	1789	1789	1789	0
425	20240102	130600	10364	1789	1789	1789	1789	0
426	20240102	130500	10364	1789	1789	1789	1789	0
427	20240102	130400	10364	1789	1789	1789	1789	0
428	20240102	130300	10364	1789	1789	1789	1789	0
429	20240102	130200	10364	1789	1789	1789	1789	0
430	20240102	130100	10364	1789	1789	1789	1789	0
431	20240102	130000	10364	1789	1789	1789	1789	0
432	20240102	125900	10364	1789	1789	1789	1789	0
433	20240102	125800	10364	1789	1789	1789	1789	0
434	20240102	125700	10364	1789	1789	1789	1789	0
435	20240102	125600	10364	1789	1789	1789	1789	0
436	20240102	125500	10364	1789	1789	1789	1789	0
437	20240102	125400	10364	1789	1789	1789	1789	0
438	20240102	125300	10364	1789	1789	1789	1789	0
439	20240102	125200	10364	1789	1789	1789	1789	0
440	20240102	125100	10364	1789	1789	1789	1789	0
441	20240102	125000	10364	1789	1789	1789	1789	0
442	20240102	124900	10364	1789	1789	1789	1789	0
443	20240102	124800	10364	1789	1789	1789	1789	0
444	20240102	124700	10364	1789	1789	1789	1789	0
445	20240102	124600	10364	1789	1789	1789	1789	0
446	20240102	124500	10364	1789	1789	1789	1789	0
447	20240102	124400	10364	1789	1789	1789	1789	0
448	20240102	124300	10364	1789	1789	1789	1789	0
449	20240102	124200	10364	1789	1789	1789	1789	0
450	20240102	124100	10364	1789	1789	1789	1789	0
451	20240102	124000	10364	1789	1789	1789	1789	0
452	20240102	123900	10364	1789	1789	1789	1789	0
453	20240102	123800	10364	1789	1789	1789	1789	0
454	20240102	123700	10364	1789	1789	1789	1789	0
455	20240102	123600	10364	1789	1789	1789	1789	0
456	20240102	123500	10364	1789	1789	1789	1789	0
457	20240102	123400	10364	1789	1789	1789	1789	0
458	20240102	123300	10364	1789	1789	1789	1789	1
459	20240102	123200	8575	1789	1789	1789	1789	0
460	20240102	123100	8575	1789	1789	1789	1789	0
461	20240102	123000	8575	1789	1789	1789	1789	0
462	20240102	122900	8575	1789	1789	1789	1789	0
463	20240102	122800	8575	1789	1789	1789	1789	0
464	20240102	122700	8575	1789	1789	1789	1789	0
465	20240102	122600	8575	1789	1789	1789	1789	0
466	20240102	122500	8575	1789	1789	1789	1789	0
467	20240102	122400	8575	1789	1789	1789	1789	0
468	20240102	122300	8575	1789	1789	1789	1789	0
469	20240102	122200	8575	1789	1789	1789	1789	0
470	20240102	122100	8575	1789	1789	1789	1789	0
471	20240102	122000	8575	1789	1789	1789	1789	0
472	20240102	121900	8575	1789	1789	1789	1789	0
473	20240102	121800	8575	1789	1789	1789	1789	0
474	20240102	121700	8575	1789	1789	1789	1789	0
475	20240102	121600	8575	1789	1789	1789	1789	0
476	20240102	121500	8575	1789	1789	1789	1789	0
477	20240102	121400	8575	1789	1789	1789	1789	0
478	20240102	121300	8575	1789	1789	1789	1789	0
479	20240102	121200	8575	1789	1789	1789	1789	0
480	20240102	121100	8575	1789	1789	1789	1789	0
481	20240102	121000	8575	1789	1789	1789	1789	0
482	20240102	120900	8575	1789	1789	1789	1789	0
483	20240102	120800	8575	1789	1789	1789	1789	0
484	20240102	120700	8575	1789	1789	1789	1789	0
485	20240102	120600	8575	1789	1789	1789	1789	0
486	20240102	120500	8575	1789	1789	1789	1789	0
487	20240102	120400	8575	1789	1789	1789	1789	0
488	20240102	120300	8575	1789	1789	1789	1789	1
489	20240102	120200	6786	1600	1600	1600	1600	0
490	20240102	120100	6786	1600	1600	1600	1600	0
491	20240102	120000	6786	1600	1600	1600	1600	0
492	20240102	115900	6786	1600	1600	1600	1600	0
493	20240102	115800	6786	1600	1600	1600	1600	0
494	20240102	115700	6786	1600	1600	1600	1600	1
495	20240102	115600	5186	1789	1789	1789	1789	0
496	20240102	115500	5186	1789	1789	1789	1789	0
497	20240102	115400	5186	1789	1789	1789	1789	0
498	20240102	115300	5186	1789	1789	1789	1789	0
499	20240102	115200	5186	1789	1789	1789	1789	0
500	20240102	115100	5186	1789	1789	1789	1789	0
501	20240102	115000	5186	1789	1789	1789	1789	0
502	20240102	114900	5186	1789	1789	1789	1789	0
503	20240102	114800	5186	1789	1789	1789	1789	0
504	20240102	114700	5186	1789	1789	1789	1789	0
505	20240102	114600	5186	1789	1789	1789	1789	0
506	20240102	114500	5186	1789	1789	1789	1789	0
507	20240102	114400	5186	1789	1789	1789	1789	0
508	20240102	114300	5186	1789	1789	1789	1789	0
509	20240102	114200	5186	1789	1789	1789	1789	0
510	20240102	114100	5186	1789	1789	1789	1789	0
511	20240102	114000	5186	1789	1789	1789	1789	0
512	20240102	113900	5186	1789	1789	1789	1789	0
513	20240102	113800	5186	1789	1789	1789	1789	0
514	20240102	113700	5186	1789	1789	1789	1789	0
515	20240102	113600	5186	1789	1789	1789	1789	0
516	20240102	113500	5186	1789	1789	1789	1789	0
517	20240102	113400	5186	1789	1789	1789	1789	0
518	20240102	113300	5186	1789	1789	1789	1789	0
519	20240102	113200	5186	1789	1789	1789	1789	0
520	20240102	113100	5186	1789	1789	1789	1789	0
521	20240102	113000	5186	1789	1789	1789	1789	0
522	20240102	112900	5186	1789	1789	1789	1789	0
523	20240102	112800	5186	1789	1789	1789	1789	0
524	20240102	112700	5186	1789	1789	1789	1789	0
525	20240102	112600	5186	1789	1789	1789	1789	0
526	20240102	112500	5186	1789	1789	1789	1789	0
527	20240102	112400	5186	1789	1789	1789	1789	0
528	20240102	112300	5186	1789	1789	1789	1789	0
529	20240102	112200	5186	1789	1789	1789	1789	0
530	20240102	112100	5186	1789	1789	1789	1789	0
531	20240102	112000	5186	1789	1789	1789	1789	0
532	20240102	111900	5186	1789	1789	1789	1789	0
533	20240102	111800	5186	1789	1789	1789	1789	0
534	20240102	111700	5186	1789	1789	1789	1789	0
535	20240102	111600	5186	1789	1789	1789	1789	0
536	20240102	111500	5186	1789	1789	1789	1789	0
537	20240102	111400	5186	1789	1789	1789	1789	0
538	20240102	111300	5186	1789	1789	1789	1789	0
539	20240102	111200	5186	1789	1789	1789	1789	0
540	20240102	111100	5186	1789	1789	1789	1789	0
541	20240102	111000	5186	1789	1789	1789	1789	0
542	20240102	110900	5186	1789	1789	1789	1789	0
543	20240102	110800	5186	1789	1789	1789	1789	0
544	20240102	110700	5186	1789	1789	1789	1789	0
545	20240102	110600	5186	1789	1789	1789	1789	0
546	20240102	110500	5186	1789	1789	1789	1789	0
547	20240102	110400	5186	1789	1789	1789	1789	0
548	20240102	110300	5186	1789	1789	1789	1789	0
549	20240102	110200	5186	1789	1789	1789	1789	1
550	20240102	110100	3397	1600	1600	1600	1600	0
551	20240102	110000	3397	1600	1600	1600	1600	0
552	20240102	105900	3397	1600	1600	1600	1600	0
553	20240102	105800	3397	1600	1600	1600	1600	0
554	20240102	105700	3397	1600	1600	1600	1600	0
555	20240102	105600	3397	1600	1600	1600	1600	0
556	20240102	105500	3397	1600	1600	1600	1600	1
557	20240102	105400	1797	1797	1797	1797	1797	0
558	20240102	105300	1797	1797	1797	1797	1797	0
559	20240102	105200	1797	1797	1797	1797	1797	0
560	20240102	105100	1797	1797	1797	1797	1797	0
561	20240102	105000	1797	1797	1797	1797	1797	0
562	20240102	104900	1797	1797	1797	1797	1797	0
563	20240102	104800	1797	1797	1797	1797	1797	0
564	20240102	104700	1797	1797	1797	1797	1797	0
565	20240102	104600	1797	1797	1797	1797	1797	0
566	20240102	104500	1797	1797	1797	1797	1797	0
567	20240102	104400	1797	1797	1797	1797	1797	0
568	20240102	104300	1797	1797	1797	1797	1797	0
569	20240102	104200	1797	1797	1797	1797	1797	0
570	20240102	104100	1797	1797	1797	1797	1797	0
571	20240102	104000	1797	1797	1797	1797	1797	0
572	20240102	103900	1797	1797	1797	1797	1797	0
573	20240102	103800	1797	1797	1797	1797	1797	0
574	20240102	103700	1797	1797	1797	1797	1797	0
575	20240102	103600	1797	1797	1797	1797	1797	0
576	20240102	103500	1797	1797	1797	1797	1797	0
577	20240102	103400	1797	1797	1797	1797	1797	0
578	20240102	103300	1797	1797	1797	1797	1797	0
579	20240102	103200	1797	1797	1797	1797	1797	0
580	20240102	103100	1797	1797	1797	1797	1797	0
581	20240102	103000	1797	1797	1797	1797	1797	0
582	20240102	102900	1797	1797	1797	1797	1797	0
583	20240102	102800	1797	1797	1797	1797	1797	0
584	20240102	102700	1797	1797	1797	1797	1797	0
585	20240102	102600	1797	1797	1797	1797	1797	0
586	20240102	102500	1797	1797	1797	1797	1797	0
587	20240102	102400	1797	1797	1797	1797	1797	0
588	20240102	102300	1797	1797	1797	1797	1797	0
589	20240102	102200	1797	1797	1797	1797	1797	0
590	20240102	102100	1797	1797	1797	1797	1797	0
591	20240102	102000	1797	1797	1797	1797	1797	0
592	20240102	101900	1797	1797	1797	1797	1797	0
593	20240102	101800	1797	1797	1797	1797	1797	0
594	20240102	101700	1797	1797	1797	1797	1797	0
595	20240102	101600	1797	1797	1797	1797	1797	0
596	20240102	101500	1797	1797	1797	1797	1797	0
597	20240102	101400	1797	1797	1797	1797	1797	0
598	20240102	101300	1797	1797	1797	1797	1797	0
599	20240102	101200	1797	1797	1797	1797	1797	0
600	20240102	101100	1797	1797	1797	1797	1797	0
601	20240102	101000	1797	1797	1797	1797	1797	0
602	20240102	100900	1797	1797	1797	1797	1797	0
603	20240102	100800	1797	1797	1797	1797	1797	0
604	20240102	100700	1797	1797	1797	1797	1797	0
605	20240102	100600	1797	1797	1797	1797	1797	1
606	20240102	100500	0	1784	1784	1784	1784	0
607	20240102	100400	0	1784	1784	1784	1784	0
608	20240102	100300	0	1784	1784	1784	1784	0
609	20240102	100200	0	1784	1784	1784	1784	0
610	20240102	100100	0	1784	1784	1784	1784	0
611	20240102	100000	0	1784	1784	1784	1784	0