KissMeData/112190/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	201500	137498	1795	1795	1795	1795	3
3	20240103	201400	137498	1795	1795	1795	1795	0
4	20240103	201300	137498	1795	1795	1795	1795	0
5	20240103	201200	137498	1795	1795	1795	1795	0
6	20240103	201100	137498	1795	1795	1795	1795	0
7	20240103	201000	137498	1795	1795	1795	1795	0
8	20240103	200900	137498	1795	1795	1795	1795	0
9	20240103	200800	137498	1795	1795	1795	1795	0
10	20240103	200700	137498	1795	1795	1795	1795	0
11	20240103	200600	137498	1795	1795	1795	1795	0
12	20240103	200500	137498	1795	1795	1795	1795	0
13	20240103	200400	137498	1795	1795	1795	1795	0
14	20240103	200300	137498	1795	1795	1795	1795	0
15	20240103	200200	137498	1795	1795	1795	1795	0
16	20240103	200100	137498	1795	1795	1795	1795	0
17	20240103	200000	137498	1795	1795	1795	1795	0
18	20240103	195900	137498	1795	1795	1795	1795	0
19	20240103	195800	137498	1795	1795	1795	1795	0
20	20240103	195700	137498	1795	1795	1795	1795	0
21	20240103	195600	137498	1795	1795	1795	1795	0
22	20240103	195500	137498	1795	1795	1795	1795	0
23	20240103	195400	137498	1795	1795	1795	1795	0
24	20240103	195300	137498	1795	1795	1795	1795	0
25	20240103	195200	137498	1795	1795	1795	1795	0
26	20240103	195100	137498	1795	1795	1795	1795	0
27	20240103	195000	137498	1795	1795	1795	1795	0
28	20240103	194900	137498	1795	1795	1795	1795	0
29	20240103	194800	137498	1795	1795	1795	1795	0
30	20240103	194700	137498	1795	1795	1795	1795	0
31	20240103	194600	137498	1795	1795	1795	1795	0
32	20240103	194500	137498	1795	1795	1795	1795	3
33	20240103	194400	137498	1795	1795	1795	1795	0
34	20240103	194300	137498	1795	1795	1795	1795	0
35	20240103	194200	137498	1795	1795	1795	1795	0
36	20240103	194100	137498	1795	1795	1795	1795	0
37	20240103	194000	137498	1795	1795	1795	1795	0
38	20240103	193900	137498	1795	1795	1795	1795	0
39	20240103	193800	137498	1795	1795	1795	1795	0
40	20240103	193700	137498	1795	1795	1795	1795	0
41	20240103	193600	137498	1795	1795	1795	1795	0
42	20240103	193500	137498	1795	1795	1795	1795	0
43	20240103	193400	137498	1795	1795	1795	1795	0
44	20240103	193300	137498	1795	1795	1795	1795	0
45	20240103	193200	137498	1795	1795	1795	1795	0
46	20240103	193100	137498	1795	1795	1795	1795	0
47	20240103	193000	137498	1795	1795	1795	1795	0
48	20240103	192900	137498	1795	1795	1795	1795	0
49	20240103	192800	137498	1795	1795	1795	1795	0
50	20240103	192700	137498	1795	1795	1795	1795	0
51	20240103	192600	137498	1795	1795	1795	1795	0
52	20240103	192500	137498	1795	1795	1795	1795	0
53	20240103	192400	137498	1795	1795	1795	1795	0
54	20240103	192300	137498	1795	1795	1795	1795	0
55	20240103	192200	137498	1795	1795	1795	1795	0
56	20240103	192100	137498	1795	1795	1795	1795	0
57	20240103	192000	137498	1795	1795	1795	1795	0
58	20240103	191900	137498	1795	1795	1795	1795	0
59	20240103	191800	137498	1795	1795	1795	1795	0
60	20240103	191700	137498	1795	1795	1795	1795	0
61	20240103	191600	137498	1795	1795	1795	1795	0
62	20240103	191500	137498	1795	1795	1795	1795	3
63	20240103	191400	137498	1795	1795	1795	1795	0
64	20240103	191300	137498	1795	1795	1795	1795	0
65	20240103	191200	137498	1795	1795	1795	1795	0
66	20240103	191100	137498	1795	1795	1795	1795	0
67	20240103	191000	137498	1795	1795	1795	1795	0
68	20240103	190900	137498	1795	1795	1795	1795	0
69	20240103	190800	137498	1795	1795	1795	1795	0
70	20240103	190700	137498	1795	1795	1795	1795	0
71	20240103	190600	137498	1795	1795	1795	1795	0
72	20240103	190500	137498	1795	1795	1795	1795	0
73	20240103	190400	137498	1795	1795	1795	1795	0
74	20240103	190300	137498	1795	1795	1795	1795	0
75	20240103	190200	137498	1795	1795	1795	1795	0
76	20240103	190100	137498	1795	1795	1795	1795	0
77	20240103	190000	137498	1795	1795	1795	1795	0
78	20240103	185900	137498	1795	1795	1795	1795	0
79	20240103	185800	137498	1795	1795	1795	1795	0
80	20240103	185700	137498	1795	1795	1795	1795	0
81	20240103	185600	137498	1795	1795	1795	1795	0
82	20240103	185500	137498	1795	1795	1795	1795	0
83	20240103	185400	137498	1795	1795	1795	1795	0
84	20240103	185300	137498	1795	1795	1795	1795	0
85	20240103	185200	137498	1795	1795	1795	1795	0
86	20240103	185100	137498	1795	1795	1795	1795	0
87	20240103	185000	137498	1795	1795	1795	1795	0
88	20240103	184900	137498	1795	1795	1795	1795	0
89	20240103	184800	137498	1795	1795	1795	1795	0
90	20240103	184700	137498	1795	1795	1795	1795	0
91	20240103	184600	137498	1795	1795	1795	1795	0
92	20240103	184500	137498	1795	1795	1795	1795	3
93	20240103	184400	137498	1795	1795	1795	1795	0
94	20240103	184300	137498	1795	1795	1795	1795	0
95	20240103	184200	137498	1795	1795	1795	1795	0
96	20240103	184100	137498	1795	1795	1795	1795	0
97	20240103	184000	137498	1795	1795	1795	1795	0
98	20240103	183900	137498	1795	1795	1795	1795	0
99	20240103	183800	137498	1795	1795	1795	1795	0
100	20240103	183700	137498	1795	1795	1795	1795	0
101	20240103	183600	137498	1795	1795	1795	1795	0
102	20240103	183500	137498	1795	1795	1795	1795	0
103	20240103	183400	137498	1795	1795	1795	1795	0
104	20240103	183300	137498	1795	1795	1795	1795	0
105	20240103	183200	137498	1795	1795	1795	1795	0
106	20240103	183100	137498	1795	1795	1795	1795	0
107	20240103	183000	137498	1795	1795	1795	1795	0
108	20240103	182900	137498	1795	1795	1795	1795	0
109	20240103	182800	137498	1795	1795	1795	1795	0
110	20240103	182700	137498	1795	1795	1795	1795	0
111	20240103	182600	137498	1795	1795	1795	1795	0
112	20240103	182500	137498	1795	1795	1795	1795	0
113	20240103	182400	137498	1795	1795	1795	1795	0
114	20240103	182300	137498	1795	1795	1795	1795	0
115	20240103	182200	137498	1795	1795	1795	1795	0
116	20240103	182100	137498	1795	1795	1795	1795	0
117	20240103	182000	137498	1795	1795	1795	1795	0
118	20240103	181900	137498	1795	1795	1795	1795	0
119	20240103	181800	137498	1795	1795	1795	1795	0
120	20240103	181700	137498	1795	1795	1795	1795	0
121	20240103	181600	137498	1795	1795	1795	1795	0
122	20240103	181500	137498	1795	1795	1795	1795	3
123	20240103	181400	137498	1795	1795	1795	1795	0
124	20240103	181300	137498	1795	1795	1795	1795	0
125	20240103	181200	137498	1795	1795	1795	1795	0
126	20240103	181100	137498	1795	1795	1795	1795	0
127	20240103	181000	137498	1795	1795	1795	1795	0
128	20240103	180900	137498	1795	1795	1795	1795	0
129	20240103	180800	137498	1795	1795	1795	1795	0
130	20240103	180700	137498	1795	1795	1795	1795	0
131	20240103	180600	137498	1795	1795	1795	1795	0
132	20240103	180500	137498	1795	1795	1795	1795	0
133	20240103	180400	137498	1795	1795	1795	1795	0
134	20240103	180300	137498	1795	1795	1795	1795	0
135	20240103	180200	137498	1795	1795	1795	1795	0
136	20240103	180100	137498	1795	1795	1795	1795	0
137	20240103	180000	137498	1795	1795	1795	1795	0
138	20240103	175900	137498	1795	1795	1795	1795	0
139	20240103	175800	137498	1795	1795	1795	1795	0
140	20240103	175700	137498	1795	1795	1795	1795	0
141	20240103	175600	137498	1795	1795	1795	1795	0
142	20240103	175500	137498	1795	1795	1795	1795	0
143	20240103	175400	137498	1795	1795	1795	1795	0
144	20240103	175300	137498	1795	1795	1795	1795	0
145	20240103	175200	137498	1795	1795	1795	1795	0
146	20240103	175100	137498	1795	1795	1795	1795	0
147	20240103	175000	137498	1795	1795	1795	1795	0
148	20240103	174900	137498	1795	1795	1795	1795	0
149	20240103	174800	137498	1795	1795	1795	1795	0
150	20240103	174700	137498	1795	1795	1795	1795	0
151	20240103	174600	137498	1795	1795	1795	1795	0
152	20240103	174500	137498	1795	1795	1795	1795	3
153	20240103	174400	137498	1795	1795	1795	1795	0
154	20240103	174300	137498	1795	1795	1795	1795	0
155	20240103	174200	137498	1795	1795	1795	1795	0
156	20240103	174100	137498	1795	1795	1795	1795	0
157	20240103	174000	137498	1795	1795	1795	1795	0
158	20240103	173900	137498	1795	1795	1795	1795	0
159	20240103	173800	137498	1795	1795	1795	1795	0
160	20240103	173700	137498	1795	1795	1795	1795	0
161	20240103	173600	137498	1795	1795	1795	1795	0
162	20240103	173500	137498	1795	1795	1795	1795	0
163	20240103	173400	137498	1795	1795	1795	1795	0
164	20240103	173300	137498	1795	1795	1795	1795	0
165	20240103	173200	137498	1795	1795	1795	1795	0
166	20240103	173100	137498	1795	1795	1795	1795	0
167	20240103	173000	137498	1795	1795	1795	1795	0
168	20240103	172900	137498	1795	1795	1795	1795	0
169	20240103	172800	137498	1795	1795	1795	1795	0
170	20240103	172700	137498	1795	1795	1795	1795	0
171	20240103	172600	137498	1795	1795	1795	1795	0
172	20240103	172500	137498	1795	1795	1795	1795	0
173	20240103	172400	137498	1795	1795	1795	1795	0
174	20240103	172300	137498	1795	1795	1795	1795	0
175	20240103	172200	137498	1795	1795	1795	1795	0
176	20240103	172100	137498	1795	1795	1795	1795	0
177	20240103	172000	137498	1795	1795	1795	1795	0
178	20240103	171900	137498	1795	1795	1795	1795	0
179	20240103	171800	137498	1795	1795	1795	1795	0
180	20240103	171700	137498	1795	1795	1795	1795	0
181	20240103	171600	137498	1795	1795	1795	1795	0
182	20240103	171500	137498	1795	1795	1795	1795	3
183	20240103	171400	137498	1795	1795	1795	1795	0
184	20240103	171300	137498	1795	1795	1795	1795	0
185	20240103	171200	137498	1795	1795	1795	1795	0
186	20240103	171100	137498	1795	1795	1795	1795	0
187	20240103	171000	137498	1795	1795	1795	1795	0
188	20240103	170900	137498	1795	1795	1795	1795	0
189	20240103	170800	137498	1795	1795	1795	1795	0
190	20240103	170700	137498	1795	1795	1795	1795	0
191	20240103	170600	137498	1795	1795	1795	1795	0
192	20240103	170500	137498	1795	1795	1795	1795	0
193	20240103	170400	137498	1795	1795	1795	1795	0
194	20240103	170300	137498	1795	1795	1795	1795	0
195	20240103	170200	137498	1795	1795	1795	1795	0
196	20240103	170100	137498	1795	1795	1795	1795	0
197	20240103	170000	137498	1795	1795	1795	1795	0
198	20240103	165900	137498	1795	1795	1795	1795	0
199	20240103	165800	137498	1795	1795	1795	1795	0
200	20240103	165700	137498	1795	1795	1795	1795	0
201	20240103	165600	137498	1795	1795	1795	1795	0
202	20240103	165500	137498	1795	1795	1795	1795	0
203	20240103	165400	137498	1795	1795	1795	1795	0
204	20240103	165300	137498	1795	1795	1795	1795	0
205	20240103	165200	137498	1795	1795	1795	1795	0
206	20240103	165100	137498	1795	1795	1795	1795	0
207	20240103	165000	137498	1795	1795	1795	1795	0
208	20240103	164900	137498	1795	1795	1795	1795	0
209	20240103	164800	137498	1795	1795	1795	1795	0
210	20240103	164700	137498	1795	1795	1795	1795	0
211	20240103	164600	137498	1795	1795	1795	1795	0
212	20240103	164500	137498	1795	1795	1795	1795	3
213	20240103	164400	137498	1795	1795	1795	1795	0
214	20240103	164300	137498	1795	1795	1795	1795	0
215	20240103	164200	137498	1795	1795	1795	1795	0
216	20240103	164100	137498	1795	1795	1795	1795	0
217	20240103	164000	137498	1795	1795	1795	1795	0
218	20240103	163900	137498	1795	1795	1795	1795	0
219	20240103	163800	137498	1795	1795	1795	1795	0
220	20240103	163700	137498	1795	1795	1795	1795	0
221	20240103	163600	137498	1795	1795	1795	1795	0
222	20240103	163500	137498	1795	1795	1795	1795	0
223	20240103	163400	137498	1795	1795	1795	1795	0
224	20240103	163300	137498	1795	1795	1795	1795	0
225	20240103	163200	137498	1795	1795	1795	1795	0
226	20240103	163100	137498	1795	1795	1795	1795	0
227	20240103	163000	137498	1795	1795	1795	1795	0
228	20240103	162900	137498	1795	1795	1795	1795	0
229	20240103	162800	137498	1795	1795	1795	1795	0
230	20240103	162700	137498	1795	1795	1795	1795	0
231	20240103	162600	137498	1795	1795	1795	1795	0
232	20240103	162500	137498	1795	1795	1795	1795	0
233	20240103	162400	137498	1795	1795	1795	1795	0
234	20240103	162300	137498	1795	1795	1795	1795	0
235	20240103	162200	137498	1795	1795	1795	1795	0
236	20240103	162100	137498	1795	1795	1795	1795	0
237	20240103	162000	137498	1795	1795	1795	1795	0
238	20240103	161900	137498	1795	1795	1795	1795	0
239	20240103	161800	137498	1795	1795	1795	1795	0
240	20240103	161700	137498	1795	1795	1795	1795	0
241	20240103	161600	137498	1795	1795	1795	1795	0
242	20240103	161500	137498	1795	1795	1795	1795	3
243	20240103	161400	137498	1795	1795	1795	1795	0
244	20240103	161300	137498	1795	1795	1795	1795	0
245	20240103	161200	137498	1795	1795	1795	1795	0
246	20240103	161100	137498	1795	1795	1795	1795	0
247	20240103	161000	137498	1795	1795	1795	1795	0
248	20240103	160900	137498	1795	1795	1795	1795	0
249	20240103	160800	137498	1795	1795	1795	1795	0
250	20240103	160700	137498	1795	1795	1795	1795	0
251	20240103	160600	137498	1795	1795	1795	1795	0
252	20240103	160500	137498	1795	1795	1795	1795	0
253	20240103	160400	137498	1795	1795	1795	1795	0
254	20240103	160300	137498	1795	1795	1795	1795	0
255	20240103	160200	137498	1795	1795	1795	1795	0
256	20240103	160100	137498	1795	1795	1795	1795	0
257	20240103	160000	137498	1795	1795	1795	1795	0
258	20240103	155900	137498	1795	1795	1795	1795	0
259	20240103	155800	137498	1795	1795	1795	1795	0
260	20240103	155700	137498	1795	1795	1795	1795	0
261	20240103	155600	137498	1795	1795	1795	1795	0
262	20240103	155500	137498	1795	1795	1795	1795	0
263	20240103	155400	137498	1795	1795	1795	1795	0
264	20240103	155300	137498	1795	1795	1795	1795	0
265	20240103	155200	137498	1795	1795	1795	1795	0
266	20240103	155100	137498	1795	1795	1795	1795	0
267	20240103	155000	137498	1795	1795	1795	1795	0
268	20240103	154900	137498	1795	1795	1795	1795	0
269	20240103	154800	137498	1795	1795	1795	1795	0
270	20240103	154700	137498	1795	1795	1795	1795	0
271	20240103	154600	137498	1795	1795	1795	1795	0
272	20240103	154500	137498	1795	1795	1795	1795	3
273	20240103	154400	137498	1795	1795	1795	1795	0
274	20240103	154300	137498	1795	1795	1795	1795	0
275	20240103	154200	137498	1795	1795	1795	1795	0
276	20240103	154100	137498	1795	1795	1795	1795	0
277	20240103	154000	137498	1795	1795	1795	1795	0
278	20240103	153900	137498	1795	1795	1795	1795	0
279	20240103	153800	137498	1795	1795	1795	1795	0
280	20240103	153700	137498	1795	1795	1795	1795	0
281	20240103	153600	137498	1795	1795	1795	1795	0
282	20240103	153500	137498	1795	1795	1795	1795	0
283	20240103	153400	137498	1795	1795	1795	1795	0
284	20240103	153300	137498	1795	1795	1795	1795	0
285	20240103	153200	137498	1795	1795	1795	1795	0
286	20240103	153100	137498	1795	1795	1795	1795	0
287	20240103	153000	137498	1795	1795	1795	1795	3
288	20240103	152900	132113	1796	1796	1796	1796	0
289	20240103	152800	132113	1796	1796	1796	1796	0
290	20240103	152700	132113	1796	1796	1796	1796	0
291	20240103	152600	132113	1796	1796	1796	1796	0
292	20240103	152500	132113	1796	1796	1796	1796	0
293	20240103	152400	132113	1796	1796	1796	1796	0
294	20240103	152300	132113	1796	1796	1796	1796	0
295	20240103	152200	132113	1796	1796	1796	1796	0
296	20240103	152100	132113	1796	1796	1796	1796	0
297	20240103	152000	132113	1796	1796	1796	1796	0
298	20240103	151900	132113	1796	1796	1796	1796	0
299	20240103	151800	132113	1796	1796	1796	1796	0
300	20240103	151700	132113	1796	1796	1796	1796	0
301	20240103	151600	132113	1796	1796	1796	1796	0
302	20240103	151500	132113	1796	1796	1796	1796	0
303	20240103	151400	132113	1796	1796	1796	1796	0
304	20240103	151300	132113	1796	1796	1796	1796	0
305	20240103	151200	132113	1796	1796	1796	1796	0
306	20240103	151100	132113	1796	1796	1796	1796	0
307	20240103	151000	132113	1796	1796	1796	1796	0
308	20240103	150900	132113	1796	1796	1796	1796	0
309	20240103	150800	132113	1796	1796	1796	1796	0
310	20240103	150700	132113	1796	1796	1796	1796	0
311	20240103	150600	132113	1796	1796	1796	1796	1
312	20240103	150500	130317	1600	1600	1600	1600	0
313	20240103	150400	130317	1600	1600	1600	1600	0
314	20240103	150300	130317	1600	1600	1600	1600	1
315	20240103	150200	128717	1796	1796	1796	1796	0
316	20240103	150100	128717	1796	1796	1796	1796	0
317	20240103	150000	128717	1796	1796	1796	1796	0
318	20240103	145900	128717	1796	1796	1796	1796	0
319	20240103	145800	128717	1796	1796	1796	1796	0
320	20240103	145700	128717	1796	1796	1796	1796	0
321	20240103	145600	128717	1796	1796	1796	1796	0
322	20240103	145500	128717	1796	1796	1796	1796	0
323	20240103	145400	128717	1796	1796	1796	1796	0
324	20240103	145300	128717	1796	1796	1796	1796	1
325	20240103	145200	126921	1600	1600	1600	1600	0
326	20240103	145100	126921	1600	1600	1600	1600	0
327	20240103	145000	126921	1600	1600	1600	1600	0
328	20240103	144900	126921	1600	1600	1600	1600	0
329	20240103	144800	126921	1600	1600	1600	1600	0
330	20240103	144700	126921	1600	1600	1600	1600	0
331	20240103	144600	126921	1600	1600	1600	1600	1
332	20240103	144500	125321	1796	1796	1796	1796	0
333	20240103	144400	125321	1796	1796	1796	1796	0
334	20240103	144300	125321	1796	1796	1796	1796	0
335	20240103	144200	125321	1796	1796	1796	1796	0
336	20240103	144100	125321	1796	1796	1796	1796	0
337	20240103	144000	125321	1796	1796	1796	1796	0
338	20240103	143900	125321	1796	1796	1796	1796	0
339	20240103	143800	125321	1796	1796	1796	1796	0
340	20240103	143700	125321	1796	1796	1796	1796	0
341	20240103	143600	125321	1796	1796	1796	1796	1
342	20240103	143500	123525	1600	1600	1600	1600	0
343	20240103	143400	123525	1600	1600	1600	1600	0
344	20240103	143300	123525	1600	1600	1600	1600	0
345	20240103	143200	123525	1600	1600	1600	1600	0
346	20240103	143100	123525	1600	1600	1600	1600	0
347	20240103	143000	123525	1600	1600	1600	1600	0
348	20240103	142900	123525	1600	1600	1600	1600	0
349	20240103	142800	123525	1600	1600	1600	1600	0
350	20240103	142700	123525	1600	1600	1600	1600	0
351	20240103	142600	123525	1600	1600	1600	1600	0
352	20240103	142500	123525	1600	1600	1600	1600	0
353	20240103	142400	123525	1600	1600	1600	1600	1
354	20240103	142300	121925	1796	1796	1796	1796	0
355	20240103	142200	121925	1796	1796	1796	1796	0
356	20240103	142100	121925	1796	1796	1796	1796	0
357	20240103	142000	121925	1796	1796	1796	1796	0
358	20240103	141900	121925	1796	1796	1796	1796	0
359	20240103	141800	121925	1796	1796	1796	1796	0
360	20240103	141700	121925	1796	1796	1796	1796	0
361	20240103	141600	121925	1796	1796	1796	1796	0
362	20240103	141500	121925	1796	1796	1796	1796	0
363	20240103	141400	121925	1796	1796	1796	1796	0
364	20240103	141300	121925	1796	1796	1796	1796	0
365	20240103	141200	121925	1796	1796	1796	1796	0
366	20240103	141100	121925	1796	1796	1796	1796	0
367	20240103	141000	121925	1796	1796	1796	1796	0
368	20240103	140900	121925	1796	1796	1796	1796	0
369	20240103	140800	121925	1796	1796	1796	1796	0
370	20240103	140700	121925	1796	1796	1796	1796	0
371	20240103	140600	121925	1796	1796	1796	1796	0
372	20240103	140500	121925	1796	1796	1796	1796	0
373	20240103	140400	121925	1796	1796	1796	1796	0
374	20240103	140300	121925	1796	1796	1796	1796	1
375	20240103	140200	120129	1600	1600	1600	1600	0
376	20240103	140100	120129	1600	1600	1600	1600	1
377	20240103	140000	118529	1797	1797	1797	1797	0
378	20240103	135900	118529	1797	1797	1797	1797	0
379	20240103	135800	118529	1797	1797	1797	1797	0
380	20240103	135700	118529	1797	1797	1797	1797	0
381	20240103	135600	118529	1797	1797	1797	1797	0
382	20240103	135500	118529	1797	1797	1797	1797	0
383	20240103	135400	118529	1797	1797	1797	1797	0
384	20240103	135300	118529	1797	1797	1797	1797	0
385	20240103	135200	118529	1797	1797	1797	1797	0
386	20240103	135100	118529	1797	1797	1797	1797	0
387	20240103	135000	118529	1797	1797	1797	1797	0
388	20240103	134900	118529	1797	1797	1797	1797	0
389	20240103	134800	118529	1797	1797	1797	1797	0
390	20240103	134700	118529	1797	1797	1797	1797	0
391	20240103	134600	118529	1797	1797	1797	1797	0
392	20240103	134500	118529	1797	1797	1797	1797	0
393	20240103	134400	118529	1797	1797	1797	1797	0
394	20240103	134300	118529	1797	1797	1797	1797	0
395	20240103	134200	118529	1797	1797	1797	1797	0
396	20240103	134100	118529	1797	1797	1797	1797	0
397	20240103	134000	118529	1797	1797	1797	1797	0
398	20240103	133900	118529	1797	1797	1797	1797	0
399	20240103	133800	118529	1797	1797	1797	1797	0
400	20240103	133700	118529	1797	1797	1797	1797	0
401	20240103	133600	118529	1797	1797	1797	1797	0
402	20240103	133500	118529	1797	1797	1797	1797	0
403	20240103	133400	118529	1797	1797	1797	1797	0
404	20240103	133300	118529	1797	1797	1797	1797	0
405	20240103	133200	118529	1797	1797	1797	1797	0
406	20240103	133100	118529	1797	1797	1797	1797	0
407	20240103	133000	118529	1797	1797	1797	1797	0
408	20240103	132900	118529	1797	1797	1797	1797	0
409	20240103	132800	118529	1797	1797	1797	1797	0
410	20240103	132700	118529	1797	1797	1797	1797	0
411	20240103	132600	118529	1797	1797	1797	1797	0
412	20240103	132500	118529	1797	1797	1797	1797	0
413	20240103	132400	118529	1797	1797	1797	1797	0
414	20240103	132300	118529	1797	1797	1797	1797	0
415	20240103	132200	118529	1797	1797	1797	1797	0
416	20240103	132100	118529	1797	1797	1797	1797	0
417	20240103	132000	118529	1797	1797	1797	1797	0
418	20240103	131900	118529	1797	1797	1797	1797	0
419	20240103	131800	118529	1797	1797	1797	1797	0
420	20240103	131700	118529	1797	1797	1797	1797	0
421	20240103	131600	118529	1797	1797	1797	1797	0
422	20240103	131500	118529	1797	1797	1797	1797	0
423	20240103	131400	118529	1797	1797	1797	1797	0
424	20240103	131300	118529	1797	1797	1797	1797	0
425	20240103	131200	118529	1797	1797	1797	1797	0
426	20240103	131100	118529	1797	1797	1797	1797	0
427	20240103	131000	118529	1797	1797	1797	1797	0
428	20240103	130900	118529	1797	1797	1797	1797	0
429	20240103	130800	118529	1797	1797	1797	1797	0
430	20240103	130700	118529	1797	1797	1797	1797	0
431	20240103	130600	118529	1797	1797	1797	1797	0
432	20240103	130500	118529	1797	1797	1797	1797	0
433	20240103	130400	118529	1797	1797	1797	1797	0
434	20240103	130300	118529	1797	1797	1797	1797	0
435	20240103	130200	118529	1797	1797	1797	1797	0
436	20240103	130100	118529	1797	1797	1797	1797	0
437	20240103	130000	118529	1797	1797	1797	1797	0
438	20240103	125900	118529	1797	1797	1797	1797	0
439	20240103	125800	118529	1797	1797	1797	1797	0
440	20240103	125700	118529	1797	1797	1797	1797	0
441	20240103	125600	118529	1797	1797	1797	1797	0
442	20240103	125500	118529	1797	1797	1797	1797	0
443	20240103	125400	118529	1797	1797	1797	1797	0
444	20240103	125300	118529	1797	1797	1797	1797	0
445	20240103	125200	118529	1797	1797	1797	1797	0
446	20240103	125100	118529	1797	1797	1797	1797	0
447	20240103	125000	118529	1797	1797	1797	1797	0
448	20240103	124900	118529	1797	1797	1797	1797	0
449	20240103	124800	118529	1797	1797	1797	1797	0
450	20240103	124700	118529	1797	1797	1797	1797	0
451	20240103	124600	118529	1797	1797	1797	1797	0
452	20240103	124500	118529	1797	1797	1797	1797	0
453	20240103	124400	118529	1797	1797	1797	1797	0
454	20240103	124300	118529	1797	1797	1797	1797	0
455	20240103	124200	118529	1797	1797	1797	1797	0
456	20240103	124100	118529	1797	1797	1797	1797	0
457	20240103	124000	118529	1797	1797	1797	1797	0
458	20240103	123900	118529	1797	1797	1797	1797	0
459	20240103	123800	118529	1797	1797	1797	1797	0
460	20240103	123700	118529	1797	1797	1797	1797	0
461	20240103	123600	118529	1797	1797	1797	1797	0
462	20240103	123500	118529	1797	1797	1797	1797	0
463	20240103	123400	118529	1797	1797	1797	1797	0
464	20240103	123300	118529	1797	1797	1797	1797	0
465	20240103	123200	118529	1797	1797	1797	1797	0
466	20240103	123100	118529	1797	1797	1797	1797	0
467	20240103	123000	118529	1797	1797	1797	1797	0
468	20240103	122900	118529	1797	1797	1797	1797	0
469	20240103	122800	118529	1797	1797	1797	1797	0
470	20240103	122700	118529	1797	1797	1797	1797	0
471	20240103	122600	118529	1797	1797	1797	1797	0
472	20240103	122500	118529	1797	1797	1797	1797	1
473	20240103	122400	116732	1600	1600	1600	1600	0
474	20240103	122300	116732	1600	1600	1600	1600	0
475	20240103	122200	116732	1600	1600	1600	1600	0
476	20240103	122100	116732	1600	1600	1600	1600	0
477	20240103	122000	116732	1600	1600	1600	1600	0
478	20240103	121900	116732	1600	1600	1600	1600	0
479	20240103	121800	116732	1600	1600	1600	1600	0
480	20240103	121700	116732	1600	1600	1600	1600	0
481	20240103	121600	116732	1600	1600	1600	1600	0
482	20240103	121500	116732	1600	1600	1600	1600	0
483	20240103	121400	116732	1600	1600	1600	1600	0
484	20240103	121300	116732	1600	1600	1600	1600	0
485	20240103	121200	116732	1600	1600	1600	1600	0
486	20240103	121100	116732	1600	1600	1600	1600	0
487	20240103	121000	116732	1600	1796	1796	1600	2
488	20240103	120900	113336	1799	1799	1799	1799	0
489	20240103	120800	113336	1799	1799	1799	1799	0
490	20240103	120700	113336	1799	1799	1799	1799	0
491	20240103	120600	113336	1799	1799	1799	1799	0
492	20240103	120500	113336	1799	1799	1799	1799	0
493	20240103	120400	113336	1799	1799	1799	1799	0
494	20240103	120300	113336	1799	1799	1799	1799	0
495	20240103	120200	113336	1799	1799	1799	1799	0
496	20240103	120100	113336	1799	1799	1799	1799	0
497	20240103	120000	113336	1799	1799	1799	1799	0
498	20240103	115900	113336	1799	1799	1799	1799	0
499	20240103	115800	113336	1799	1799	1799	1799	0
500	20240103	115700	113336	1799	1799	1799	1799	0
501	20240103	115600	113336	1799	1799	1799	1799	0
502	20240103	115500	113336	1799	1799	1799	1799	0
503	20240103	115400	113336	1799	1799	1799	1799	0
504	20240103	115300	113336	1799	1799	1799	1799	0
505	20240103	115200	113336	1799	1799	1799	1799	0
506	20240103	115100	113336	1799	1799	1799	1799	0
507	20240103	115000	113336	1799	1799	1799	1799	0
508	20240103	114900	113336	1799	1799	1799	1799	0
509	20240103	114800	113336	1799	1799	1799	1799	0
510	20240103	114700	113336	1799	1799	1799	1799	0
511	20240103	114600	113336	1799	1799	1799	1799	0
512	20240103	114500	113336	1799	1799	1799	1799	0
513	20240103	114400	113336	1799	1799	1799	1799	0
514	20240103	114300	113336	1799	1799	1799	1799	0
515	20240103	114200	113336	1799	1799	1799	1799	0
516	20240103	114100	113336	1799	1799	1799	1799	0
517	20240103	114000	113336	1799	1799	1799	1799	0
518	20240103	113900	113336	1799	1799	1799	1799	0
519	20240103	113800	113336	1799	1799	1799	1799	0
520	20240103	113700	113336	1799	1799	1799	1799	0
521	20240103	113600	113336	1799	1799	1799	1799	0
522	20240103	113500	113336	1799	1799	1799	1799	0
523	20240103	113400	113336	1799	1799	1799	1799	0
524	20240103	113300	113336	1799	1799	1799	1799	0
525	20240103	113200	113336	1799	1799	1799	1799	0
526	20240103	113100	113336	1799	1799	1799	1799	0
527	20240103	113000	113336	1799	1799	1799	1799	0
528	20240103	112900	113336	1799	1799	1799	1799	0
529	20240103	112800	113336	1799	1799	1799	1799	0
530	20240103	112700	113336	1799	1799	1799	1799	0
531	20240103	112600	113336	1799	1799	1799	1799	0
532	20240103	112500	113336	1799	1799	1799	1799	0
533	20240103	112400	113336	1799	1799	1799	1799	0
534	20240103	112300	113336	1799	1799	1799	1799	0
535	20240103	112200	113336	1799	1799	1799	1799	0
536	20240103	112100	113336	1799	1799	1799	1799	0
537	20240103	112000	113336	1799	1799	1799	1799	0
538	20240103	111900	113336	1799	1799	1799	1799	0
539	20240103	111800	113336	1799	1799	1799	1799	0
540	20240103	111700	113336	1799	1799	1799	1799	0
541	20240103	111600	113336	1799	1799	1799	1799	0
542	20240103	111500	113336	1799	1799	1799	1799	0
543	20240103	111400	113336	1799	1799	1799	1799	0
544	20240103	111300	113336	1799	1799	1799	1799	0
545	20240103	111200	113336	1799	1799	1799	1799	0
546	20240103	111100	113336	1799	1799	1799	1799	0
547	20240103	111000	113336	1799	1799	1799	1799	0
548	20240103	110900	113336	1799	1799	1799	1799	0
549	20240103	110800	113336	1799	1799	1799	1799	0
550	20240103	110700	113336	1799	1799	1799	1799	0
551	20240103	110600	113336	1799	1799	1799	1799	0
552	20240103	110500	113336	1799	1799	1799	1799	0
553	20240103	110400	113336	1799	1799	1799	1799	0
554	20240103	110300	113336	1799	1799	1799	1799	0
555	20240103	110200	113336	1799	1799	1799	1799	0
556	20240103	110100	113336	1799	1799	1799	1799	0
557	20240103	110000	113336	1799	1799	1799	1799	0
558	20240103	105900	113336	1799	1799	1799	1799	0
559	20240103	105800	113336	1799	1799	1799	1799	0
560	20240103	105700	113336	1799	1799	1799	1799	0
561	20240103	105600	113336	1799	1799	1799	1799	0
562	20240103	105500	113336	1799	1799	1799	1799	0
563	20240103	105400	113336	1799	1799	1799	1799	0
564	20240103	105300	113336	1799	1799	1799	1799	0
565	20240103	105200	113336	1799	1799	1799	1799	0
566	20240103	105100	113336	1799	1799	1799	1799	0
567	20240103	105000	113336	1799	1799	1799	1799	0
568	20240103	104900	113336	1799	1799	1799	1799	0
569	20240103	104800	113336	1799	1799	1799	1799	0
570	20240103	104700	113336	1799	1799	1799	1799	0
571	20240103	104600	113336	1799	1799	1799	1799	0
572	20240103	104500	113336	1799	1799	1799	1799	0
573	20240103	104400	113336	1799	1799	1799	1799	0
574	20240103	104300	113336	1799	1799	1799	1799	0
575	20240103	104200	113336	1799	1799	1799	1799	0
576	20240103	104100	113336	1799	1799	1799	1799	0
577	20240103	104000	113336	1799	1799	1799	1799	0
578	20240103	103900	113336	1799	1799	1799	1799	0
579	20240103	103800	113336	1799	1799	1799	1799	0
580	20240103	103700	113336	1799	1799	1799	1799	0
581	20240103	103600	113336	1799	1799	1799	1799	0
582	20240103	103500	113336	1799	1799	1799	1799	0
583	20240103	103400	113336	1799	1799	1799	1799	0
584	20240103	103300	113336	1799	1799	1799	1799	0
585	20240103	103200	113336	1799	1799	1799	1799	0
586	20240103	103100	113336	1799	1799	1799	1799	0
587	20240103	103000	113336	1799	1799	1799	1799	0
588	20240103	102900	113336	1799	1799	1799	1799	0
589	20240103	102800	113336	1799	1799	1799	1799	0
590	20240103	102700	113336	1799	1799	1799	1799	0
591	20240103	102600	113336	1799	1799	1799	1799	0
592	20240103	102500	113336	1799	1799	1799	1799	0
593	20240103	102400	113336	1799	1799	1799	1799	0
594	20240103	102300	113336	1799	1799	1799	1799	0
595	20240103	102200	113336	1799	1799	1799	1799	0
596	20240103	102100	113336	1799	1799	1799	1799	0
597	20240103	102000	113336	1799	1799	1799	1799	0
598	20240103	101900	113336	1799	1799	1799	1799	10
599	20240103	101800	95346	1799	1799	1799	1799	0
600	20240103	101700	95346	1799	1799	1799	1799	0
601	20240103	101600	95346	1799	1799	1799	1799	0
602	20240103	101500	95346	1799	1799	1799	1799	0
603	20240103	101400	95346	1799	1799	1799	1799	0
604	20240103	101300	95346	1799	1799	1799	1799	0
605	20240103	101200	95346	1799	1799	1799	1799	0
606	20240103	101100	95346	1799	1799	1799	1799	0
607	20240103	101000	95346	1799	1799	1799	1799	0
608	20240103	100900	95346	1799	1799	1799	1799	0
609	20240103	100800	95346	1799	1799	1799	1799	1
610	20240103	100700	93547	1799	1799	1799	1799	0
611	20240103	100600	93547	1799	1799	1799	1799	0
612	20240103	100500	93547	1799	1799	1799	1799	0
613	20240103	100400	93547	1799	1799	1799	1799	0
614	20240103	100300	93547	1799	1799	1799	1799	0
615	20240103	100200	93547	1799	1799	1799	1799	0
616	20240103	100100	93547	1799	1799	1799	1799	0
617	20240103	100000	93547	1799	1799	1799	1799	0
618	20240103	095900	93547	1799	1799	1799	1799	0
619	20240103	095800	93547	1799	1799	1799	1799	0
620	20240103	095700	93547	1799	1799	1799	1799	0
621	20240103	095600	93547	1799	1799	1799	1799	0
622	20240103	095500	93547	1799	1799	1799	1799	0
623	20240103	095400	93547	1799	1799	1799	1799	0
624	20240103	095300	93547	1799	1799	1799	1799	0
625	20240103	095200	93547	1799	1799	1799	1799	0
626	20240103	095100	93547	1799	1799	1799	1799	0
627	20240103	095000	93547	1799	1799	1799	1799	0
628	20240103	094900	93547	1799	1799	1799	1799	0
629	20240103	094800	93547	1799	1799	1799	1799	0
630	20240103	094700	93547	1799	1799	1799	1799	0
631	20240103	094600	93547	1799	1799	1799	1799	0
632	20240103	094500	93547	1799	1799	1799	1799	0
633	20240103	094400	93547	1799	1799	1799	1799	0
634	20240103	094300	93547	1799	1799	1799	1799	0
635	20240103	094200	93547	1799	1799	1799	1799	0
636	20240103	094100	93547	1799	1799	1799	1799	0
637	20240103	094000	93547	1799	1799	1799	1799	0
638	20240103	093900	93547	1799	1799	1799	1799	0
639	20240103	093800	93547	1799	1799	1799	1799	0
640	20240103	093700	93547	1799	1799	1799	1799	0
641	20240103	093600	93547	1799	1799	1799	1799	0
642	20240103	093500	93547	1799	1799	1799	1799	0
643	20240103	093400	93547	1799	1799	1799	1799	0
644	20240103	093300	93547	1799	1799	1799	1799	0
645	20240103	093200	93547	1799	1799	1799	1799	0
646	20240103	093100	93547	1799	1799	1799	1799	0
647	20240103	093000	93547	1799	1799	1799	1799	0
648	20240103	092900	93547	1799	1799	1799	1799	0
649	20240103	092800	93547	1799	1799	1799	1799	0
650	20240103	092700	93547	1799	1799	1799	1799	0
651	20240103	092600	93547	1799	1799	1799	1799	0
652	20240103	092500	93547	1799	1799	1799	1799	0
653	20240103	092400	93547	1799	1799	1799	1799	0
654	20240103	092300	93547	1799	1799	1799	1799	0
655	20240103	092200	93547	1799	1799	1799	1799	0
656	20240103	092100	93547	1799	1799	1799	1799	0
657	20240103	092000	93547	1799	1799	1799	1799	0
658	20240103	091900	93547	1799	1799	1799	1799	0
659	20240103	091800	93547	1799	1799	1799	1799	0
660	20240103	091700	93547	1799	1799	1799	1799	0
661	20240103	091600	93547	1799	1799	1799	1799	50
662	20240103	091500	3597	1798	1798	1798	1798	0
663	20240103	091400	3597	1798	1798	1798	1798	0
664	20240103	091300	3597	1798	1798	1798	1798	0
665	20240103	091200	3597	1798	1798	1798	1798	0
666	20240103	091100	3597	1798	1798	1798	1798	0
667	20240103	091000	3597	1798	1798	1798	1798	0
668	20240103	090900	3597	1798	1798	1798	1798	0
669	20240103	090800	3597	1798	1798	1798	1798	0
670	20240103	090700	3597	1798	1798	1798	1798	1
671	20240103	090600	1799	1799	1799	1799	1799	0
672	20240103	090500	1799	1799	1799	1799	1799	0
673	20240103	090400	1799	1799	1799	1799	1799	0
674	20240103	090300	1799	1799	1799	1799	1799	0
675	20240103	090200	1799	1799	1799	1799	1799	0
676	20240103	090100	1799	1799	1799	1799	1799	0
677	20240103	090000	1799	1799	1799	1799	1799	1