KissMeData/224760/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	204700	0	5380	5380	5380	5380	0
3	20240103	204600	0	5380	5380	5380	5380	0
4	20240103	204500	0	5380	5380	5380	5380	0
5	20240103	204400	0	5380	5380	5380	5380	0
6	20240103	204300	0	5380	5380	5380	5380	0
7	20240103	204200	0	5380	5380	5380	5380	0
8	20240103	204100	0	5380	5380	5380	5380	0
9	20240103	204000	0	5380	5380	5380	5380	0
10	20240103	203900	0	5380	5380	5380	5380	0
11	20240103	203800	0	5380	5380	5380	5380	0
12	20240103	203700	0	5380	5380	5380	5380	0
13	20240103	203600	0	5380	5380	5380	5380	0
14	20240103	203500	0	5380	5380	5380	5380	0
15	20240103	203400	0	5380	5380	5380	5380	0
16	20240103	203300	0	5380	5380	5380	5380	0
17	20240103	203200	0	5380	5380	5380	5380	0
18	20240103	203100	0	5380	5380	5380	5380	0
19	20240103	203000	0	5380	5380	5380	5380	0
20	20240103	202900	0	5380	5380	5380	5380	0
21	20240103	202800	0	5380	5380	5380	5380	0
22	20240103	202700	0	5380	5380	5380	5380	0
23	20240103	202600	0	5380	5380	5380	5380	0
24	20240103	202500	0	5380	5380	5380	5380	0
25	20240103	202400	0	5380	5380	5380	5380	0
26	20240103	202300	0	5380	5380	5380	5380	0
27	20240103	202200	0	5380	5380	5380	5380	0
28	20240103	202100	0	5380	5380	5380	5380	0
29	20240103	202000	0	5380	5380	5380	5380	0
30	20240103	201900	0	5380	5380	5380	5380	0
31	20240103	201800	0	5380	5380	5380	5380	0
32	20240103	201700	0	5380	5380	5380	5380	0
33	20240103	201600	0	5380	5380	5380	5380	0
34	20240103	201500	0	5380	5380	5380	5380	0
35	20240103	201400	0	5380	5380	5380	5380	0
36	20240103	201300	0	5380	5380	5380	5380	0
37	20240103	201200	0	5380	5380	5380	5380	0
38	20240103	201100	0	5380	5380	5380	5380	0
39	20240103	201000	0	5380	5380	5380	5380	0
40	20240103	200900	0	5380	5380	5380	5380	0
41	20240103	200800	0	5380	5380	5380	5380	0
42	20240103	200700	0	5380	5380	5380	5380	0
43	20240103	200600	0	5380	5380	5380	5380	0
44	20240103	200500	0	5380	5380	5380	5380	0
45	20240103	200400	0	5380	5380	5380	5380	0
46	20240103	200300	0	5380	5380	5380	5380	0
47	20240103	200200	0	5380	5380	5380	5380	0
48	20240103	200100	0	5380	5380	5380	5380	0
49	20240103	200000	0	5380	5380	5380	5380	0
50	20240103	195900	0	5380	5380	5380	5380	0
51	20240103	195800	0	5380	5380	5380	5380	0
52	20240103	195700	0	5380	5380	5380	5380	0
53	20240103	195600	0	5380	5380	5380	5380	0
54	20240103	195500	0	5380	5380	5380	5380	0
55	20240103	195400	0	5380	5380	5380	5380	0
56	20240103	195300	0	5380	5380	5380	5380	0
57	20240103	195200	0	5380	5380	5380	5380	0
58	20240103	195100	0	5380	5380	5380	5380	0
59	20240103	195000	0	5380	5380	5380	5380	0
60	20240103	194900	0	5380	5380	5380	5380	0
61	20240103	194800	0	5380	5380	5380	5380	0
62	20240103	194700	0	5380	5380	5380	5380	0
63	20240103	194600	0	5380	5380	5380	5380	0
64	20240103	194500	0	5380	5380	5380	5380	0
65	20240103	194400	0	5380	5380	5380	5380	0
66	20240103	194300	0	5380	5380	5380	5380	0
67	20240103	194200	0	5380	5380	5380	5380	0
68	20240103	194100	0	5380	5380	5380	5380	0
69	20240103	194000	0	5380	5380	5380	5380	0
70	20240103	193900	0	5380	5380	5380	5380	0
71	20240103	193800	0	5380	5380	5380	5380	0
72	20240103	193700	0	5380	5380	5380	5380	0
73	20240103	193600	0	5380	5380	5380	5380	0
74	20240103	193500	0	5380	5380	5380	5380	0
75	20240103	193400	0	5380	5380	5380	5380	0
76	20240103	193300	0	5380	5380	5380	5380	0
77	20240103	193200	0	5380	5380	5380	5380	0
78	20240103	193100	0	5380	5380	5380	5380	0
79	20240103	193000	0	5380	5380	5380	5380	0
80	20240103	192900	0	5380	5380	5380	5380	0
81	20240103	192800	0	5380	5380	5380	5380	0
82	20240103	192700	0	5380	5380	5380	5380	0
83	20240103	192600	0	5380	5380	5380	5380	0
84	20240103	192500	0	5380	5380	5380	5380	0
85	20240103	192400	0	5380	5380	5380	5380	0
86	20240103	192300	0	5380	5380	5380	5380	0
87	20240103	192200	0	5380	5380	5380	5380	0
88	20240103	192100	0	5380	5380	5380	5380	0
89	20240103	192000	0	5380	5380	5380	5380	0
90	20240103	191900	0	5380	5380	5380	5380	0
91	20240103	191800	0	5380	5380	5380	5380	0
92	20240103	191700	0	5380	5380	5380	5380	0
93	20240103	191600	0	5380	5380	5380	5380	0
94	20240103	191500	0	5380	5380	5380	5380	0
95	20240103	191400	0	5380	5380	5380	5380	0
96	20240103	191300	0	5380	5380	5380	5380	0
97	20240103	191200	0	5380	5380	5380	5380	0
98	20240103	191100	0	5380	5380	5380	5380	0
99	20240103	191000	0	5380	5380	5380	5380	0
100	20240103	190900	0	5380	5380	5380	5380	0
101	20240103	190800	0	5380	5380	5380	5380	0
102	20240103	190700	0	5380	5380	5380	5380	0
103	20240103	190600	0	5380	5380	5380	5380	0
104	20240103	190500	0	5380	5380	5380	5380	0
105	20240103	190400	0	5380	5380	5380	5380	0
106	20240103	190300	0	5380	5380	5380	5380	0
107	20240103	190200	0	5380	5380	5380	5380	0
108	20240103	190100	0	5380	5380	5380	5380	0
109	20240103	190000	0	5380	5380	5380	5380	0
110	20240103	185900	0	5380	5380	5380	5380	0
111	20240103	185800	0	5380	5380	5380	5380	0
112	20240103	185700	0	5380	5380	5380	5380	0
113	20240103	185600	0	5380	5380	5380	5380	0
114	20240103	185500	0	5380	5380	5380	5380	0
115	20240103	185400	0	5380	5380	5380	5380	0
116	20240103	185300	0	5380	5380	5380	5380	0
117	20240103	185200	0	5380	5380	5380	5380	0
118	20240103	185100	0	5380	5380	5380	5380	0
119	20240103	185000	0	5380	5380	5380	5380	0
120	20240103	184900	0	5380	5380	5380	5380	0
121	20240103	184800	0	5380	5380	5380	5380	0
122	20240103	184700	0	5380	5380	5380	5380	0
123	20240103	184600	0	5380	5380	5380	5380	0
124	20240103	184500	0	5380	5380	5380	5380	0
125	20240103	184400	0	5380	5380	5380	5380	0
126	20240103	184300	0	5380	5380	5380	5380	0
127	20240103	184200	0	5380	5380	5380	5380	0
128	20240103	184100	0	5380	5380	5380	5380	0
129	20240103	184000	0	5380	5380	5380	5380	0
130	20240103	183900	0	5380	5380	5380	5380	0
131	20240103	183800	0	5380	5380	5380	5380	0
132	20240103	183700	0	5380	5380	5380	5380	0
133	20240103	183600	0	5380	5380	5380	5380	0
134	20240103	183500	0	5380	5380	5380	5380	0
135	20240103	183400	0	5380	5380	5380	5380	0
136	20240103	183300	0	5380	5380	5380	5380	0
137	20240103	183200	0	5380	5380	5380	5380	0
138	20240103	183100	0	5380	5380	5380	5380	0
139	20240103	183000	0	5380	5380	5380	5380	0
140	20240103	182900	0	5380	5380	5380	5380	0
141	20240103	182800	0	5380	5380	5380	5380	0
142	20240103	182700	0	5380	5380	5380	5380	0
143	20240103	182600	0	5380	5380	5380	5380	0
144	20240103	182500	0	5380	5380	5380	5380	0
145	20240103	182400	0	5380	5380	5380	5380	0
146	20240103	182300	0	5380	5380	5380	5380	0
147	20240103	182200	0	5380	5380	5380	5380	0
148	20240103	182100	0	5380	5380	5380	5380	0
149	20240103	182000	0	5380	5380	5380	5380	0
150	20240103	181900	0	5380	5380	5380	5380	0
151	20240103	181800	0	5380	5380	5380	5380	0
152	20240103	181700	0	5380	5380	5380	5380	0
153	20240103	181600	0	5380	5380	5380	5380	0
154	20240103	181500	0	5380	5380	5380	5380	0
155	20240103	181400	0	5380	5380	5380	5380	0
156	20240103	181300	0	5380	5380	5380	5380	0
157	20240103	181200	0	5380	5380	5380	5380	0
158	20240103	181100	0	5380	5380	5380	5380	0
159	20240103	181000	0	5380	5380	5380	5380	0
160	20240103	180900	0	5380	5380	5380	5380	0
161	20240103	180800	0	5380	5380	5380	5380	0
162	20240103	180700	0	5380	5380	5380	5380	0
163	20240103	180600	0	5380	5380	5380	5380	0
164	20240103	180500	0	5380	5380	5380	5380	0
165	20240103	180400	0	5380	5380	5380	5380	0
166	20240103	180300	0	5380	5380	5380	5380	0
167	20240103	180200	0	5380	5380	5380	5380	0
168	20240103	180100	0	5380	5380	5380	5380	0
169	20240103	180000	0	5380	5380	5380	5380	0
170	20240103	175900	0	5380	5380	5380	5380	0
171	20240103	175800	0	5380	5380	5380	5380	0
172	20240103	175700	0	5380	5380	5380	5380	0
173	20240103	175600	0	5380	5380	5380	5380	0
174	20240103	175500	0	5380	5380	5380	5380	0
175	20240103	175400	0	5380	5380	5380	5380	0
176	20240103	175300	0	5380	5380	5380	5380	0
177	20240103	175200	0	5380	5380	5380	5380	0
178	20240103	175100	0	5380	5380	5380	5380	0
179	20240103	175000	0	5380	5380	5380	5380	0
180	20240103	174900	0	5380	5380	5380	5380	0
181	20240103	174800	0	5380	5380	5380	5380	0
182	20240103	174700	0	5380	5380	5380	5380	0
183	20240103	174600	0	5380	5380	5380	5380	0
184	20240103	174500	0	5380	5380	5380	5380	0
185	20240103	174400	0	5380	5380	5380	5380	0
186	20240103	174300	0	5380	5380	5380	5380	0
187	20240103	174200	0	5380	5380	5380	5380	0
188	20240103	174100	0	5380	5380	5380	5380	0
189	20240103	174000	0	5380	5380	5380	5380	0
190	20240103	173900	0	5380	5380	5380	5380	0
191	20240103	173800	0	5380	5380	5380	5380	0
192	20240103	173700	0	5380	5380	5380	5380	0
193	20240103	173600	0	5380	5380	5380	5380	0
194	20240103	173500	0	5380	5380	5380	5380	0
195	20240103	173400	0	5380	5380	5380	5380	0
196	20240103	173300	0	5380	5380	5380	5380	0
197	20240103	173200	0	5380	5380	5380	5380	0
198	20240103	173100	0	5380	5380	5380	5380	0
199	20240103	173000	0	5380	5380	5380	5380	0
200	20240103	172900	0	5380	5380	5380	5380	0
201	20240103	172800	0	5380	5380	5380	5380	0
202	20240103	172700	0	5380	5380	5380	5380	0
203	20240103	172600	0	5380	5380	5380	5380	0
204	20240103	172500	0	5380	5380	5380	5380	0
205	20240103	172400	0	5380	5380	5380	5380	0
206	20240103	172300	0	5380	5380	5380	5380	0
207	20240103	172200	0	5380	5380	5380	5380	0
208	20240103	172100	0	5380	5380	5380	5380	0
209	20240103	172000	0	5380	5380	5380	5380	0
210	20240103	171900	0	5380	5380	5380	5380	0
211	20240103	171800	0	5380	5380	5380	5380	0
212	20240103	171700	0	5380	5380	5380	5380	0
213	20240103	171600	0	5380	5380	5380	5380	0
214	20240103	171500	0	5380	5380	5380	5380	0
215	20240103	171400	0	5380	5380	5380	5380	0
216	20240103	171300	0	5380	5380	5380	5380	0
217	20240103	171200	0	5380	5380	5380	5380	0
218	20240103	171100	0	5380	5380	5380	5380	0
219	20240103	171000	0	5380	5380	5380	5380	0
220	20240103	170900	0	5380	5380	5380	5380	0
221	20240103	170800	0	5380	5380	5380	5380	0
222	20240103	170700	0	5380	5380	5380	5380	0
223	20240103	170600	0	5380	5380	5380	5380	0
224	20240103	170500	0	5380	5380	5380	5380	0
225	20240103	170400	0	5380	5380	5380	5380	0
226	20240103	170300	0	5380	5380	5380	5380	0
227	20240103	170200	0	5380	5380	5380	5380	0
228	20240103	170100	0	5380	5380	5380	5380	0
229	20240103	170000	0	5380	5380	5380	5380	0
230	20240103	165900	0	5380	5380	5380	5380	0
231	20240103	165800	0	5380	5380	5380	5380	0
232	20240103	165700	0	5380	5380	5380	5380	0
233	20240103	165600	0	5380	5380	5380	5380	0
234	20240103	165500	0	5380	5380	5380	5380	0
235	20240103	165400	0	5380	5380	5380	5380	0
236	20240103	165300	0	5380	5380	5380	5380	0
237	20240103	165200	0	5380	5380	5380	5380	0
238	20240103	165100	0	5380	5380	5380	5380	0
239	20240103	165000	0	5380	5380	5380	5380	0
240	20240103	164900	0	5380	5380	5380	5380	0
241	20240103	164800	0	5380	5380	5380	5380	0
242	20240103	164700	0	5380	5380	5380	5380	0
243	20240103	164600	0	5380	5380	5380	5380	0
244	20240103	164500	0	5380	5380	5380	5380	0
245	20240103	164400	0	5380	5380	5380	5380	0
246	20240103	164300	0	5380	5380	5380	5380	0
247	20240103	164200	0	5380	5380	5380	5380	0
248	20240103	164100	0	5380	5380	5380	5380	0
249	20240103	164000	0	5380	5380	5380	5380	0
250	20240103	163900	0	5380	5380	5380	5380	0
251	20240103	163800	0	5380	5380	5380	5380	0
252	20240103	163700	0	5380	5380	5380	5380	0
253	20240103	163600	0	5380	5380	5380	5380	0
254	20240103	163500	0	5380	5380	5380	5380	0
255	20240103	163400	0	5380	5380	5380	5380	0
256	20240103	163300	0	5380	5380	5380	5380	0
257	20240103	163200	0	5380	5380	5380	5380	0
258	20240103	163100	0	5380	5380	5380	5380	0
259	20240103	163000	0	5380	5380	5380	5380	0
260	20240103	162900	0	5380	5380	5380	5380	0
261	20240103	162800	0	5380	5380	5380	5380	0
262	20240103	162700	0	5380	5380	5380	5380	0
263	20240103	162600	0	5380	5380	5380	5380	0
264	20240103	162500	0	5380	5380	5380	5380	0
265	20240103	162400	0	5380	5380	5380	5380	0
266	20240103	162300	0	5380	5380	5380	5380	0
267	20240103	162200	0	5380	5380	5380	5380	0
268	20240103	162100	0	5380	5380	5380	5380	0
269	20240103	162000	0	5380	5380	5380	5380	0
270	20240103	161900	0	5380	5380	5380	5380	0
271	20240103	161800	0	5380	5380	5380	5380	0
272	20240103	161700	0	5380	5380	5380	5380	0
273	20240103	161600	0	5380	5380	5380	5380	0
274	20240103	161500	0	5380	5380	5380	5380	0
275	20240103	161400	0	5380	5380	5380	5380	0
276	20240103	161300	0	5380	5380	5380	5380	0
277	20240103	161200	0	5380	5380	5380	5380	0
278	20240103	161100	0	5380	5380	5380	5380	0
279	20240103	161000	0	5380	5380	5380	5380	0
280	20240103	160900	0	5380	5380	5380	5380	0
281	20240103	160800	0	5380	5380	5380	5380	0
282	20240103	160700	0	5380	5380	5380	5380	0
283	20240103	160600	0	5380	5380	5380	5380	0
284	20240103	160500	0	5380	5380	5380	5380	0
285	20240103	160400	0	5380	5380	5380	5380	0
286	20240103	160300	0	5380	5380	5380	5380	0
287	20240103	160200	0	5380	5380	5380	5380	0
288	20240103	160100	0	5380	5380	5380	5380	0
289	20240103	160000	0	5380	5380	5380	5380	0
290	20240103	155900	0	5380	5380	5380	5380	0
291	20240103	155800	0	5380	5380	5380	5380	0
292	20240103	155700	0	5380	5380	5380	5380	0
293	20240103	155600	0	5380	5380	5380	5380	0
294	20240103	155500	0	5380	5380	5380	5380	0
295	20240103	155400	0	5380	5380	5380	5380	0
296	20240103	155300	0	5380	5380	5380	5380	0
297	20240103	155200	0	5380	5380	5380	5380	0
298	20240103	155100	0	5380	5380	5380	5380	0
299	20240103	155000	0	5380	5380	5380	5380	0
300	20240103	154900	0	5380	5380	5380	5380	0
301	20240103	154800	0	5380	5380	5380	5380	0
302	20240103	154700	0	5380	5380	5380	5380	0
303	20240103	154600	0	5380	5380	5380	5380	0
304	20240103	154500	0	5380	5380	5380	5380	0
305	20240103	154400	0	5380	5380	5380	5380	0
306	20240103	154300	0	5380	5380	5380	5380	0
307	20240103	154200	0	5380	5380	5380	5380	0
308	20240103	154100	0	5380	5380	5380	5380	0
309	20240103	154000	0	5380	5380	5380	5380	0
310	20240103	153900	0	5380	5380	5380	5380	0
311	20240103	153800	0	5380	5380	5380	5380	0
312	20240103	153700	0	5380	5380	5380	5380	0
313	20240103	153600	0	5380	5380	5380	5380	0
314	20240103	153500	0	5380	5380	5380	5380	0
315	20240103	153400	0	5380	5380	5380	5380	0
316	20240103	153300	0	5380	5380	5380	5380	0
317	20240103	153200	0	5380	5380	5380	5380	0
318	20240103	153100	0	5380	5380	5380	5380	0
319	20240103	153000	0	5380	5380	5380	5380	0
320	20240103	152900	0	5380	5380	5380	5380	0
321	20240103	152800	0	5380	5380	5380	5380	0
322	20240103	152700	0	5380	5380	5380	5380	0
323	20240103	152600	0	5380	5380	5380	5380	0
324	20240103	152500	0	5380	5380	5380	5380	0
325	20240103	152400	0	5380	5380	5380	5380	0
326	20240103	152300	0	5380	5380	5380	5380	0
327	20240103	152200	0	5380	5380	5380	5380	0
328	20240103	152100	0	5380	5380	5380	5380	0
329	20240103	152000	0	5380	5380	5380	5380	0
330	20240103	151900	0	5380	5380	5380	5380	0
331	20240103	151800	0	5380	5380	5380	5380	0
332	20240103	151700	0	5380	5380	5380	5380	0
333	20240103	151600	0	5380	5380	5380	5380	0
334	20240103	151500	0	5380	5380	5380	5380	0
335	20240103	151400	0	5380	5380	5380	5380	0
336	20240103	151300	0	5380	5380	5380	5380	0
337	20240103	151200	0	5380	5380	5380	5380	0
338	20240103	151100	0	5380	5380	5380	5380	0
339	20240103	151000	0	5380	5380	5380	5380	0
340	20240103	150900	0	5380	5380	5380	5380	0
341	20240103	150800	0	5380	5380	5380	5380	0
342	20240103	150700	0	5380	5380	5380	5380	0
343	20240103	150600	0	5380	5380	5380	5380	0
344	20240103	150500	0	5380	5380	5380	5380	0
345	20240103	150400	0	5380	5380	5380	5380	0
346	20240103	150300	0	5380	5380	5380	5380	0
347	20240103	150200	0	5380	5380	5380	5380	0
348	20240103	150100	0	5380	5380	5380	5380	0
349	20240103	150000	0	5380	5380	5380	5380	0
350	20240103	145900	0	5380	5380	5380	5380	0
351	20240103	145800	0	5380	5380	5380	5380	0
352	20240103	145700	0	5380	5380	5380	5380	0
353	20240103	145600	0	5380	5380	5380	5380	0
354	20240103	145500	0	5380	5380	5380	5380	0
355	20240103	145400	0	5380	5380	5380	5380	0
356	20240103	145300	0	5380	5380	5380	5380	0
357	20240103	145200	0	5380	5380	5380	5380	0
358	20240103	145100	0	5380	5380	5380	5380	0
359	20240103	145000	0	5380	5380	5380	5380	0
360	20240103	144900	0	5380	5380	5380	5380	0
361	20240103	144800	0	5380	5380	5380	5380	0
362	20240103	144700	0	5380	5380	5380	5380	0
363	20240103	144600	0	5380	5380	5380	5380	0
364	20240103	144500	0	5380	5380	5380	5380	0
365	20240103	144400	0	5380	5380	5380	5380	0
366	20240103	144300	0	5380	5380	5380	5380	0
367	20240103	144200	0	5380	5380	5380	5380	0
368	20240103	144100	0	5380	5380	5380	5380	0
369	20240103	144000	0	5380	5380	5380	5380	0
370	20240103	143900	0	5380	5380	5380	5380	0
371	20240103	143800	0	5380	5380	5380	5380	0
372	20240103	143700	0	5380	5380	5380	5380	0
373	20240103	143600	0	5380	5380	5380	5380	0
374	20240103	143500	0	5380	5380	5380	5380	0
375	20240103	143400	0	5380	5380	5380	5380	0
376	20240103	143300	0	5380	5380	5380	5380	0
377	20240103	143200	0	5380	5380	5380	5380	0
378	20240103	143100	0	5380	5380	5380	5380	0
379	20240103	143000	0	5380	5380	5380	5380	0
380	20240103	142900	0	5380	5380	5380	5380	0
381	20240103	142800	0	5380	5380	5380	5380	0
382	20240103	142700	0	5380	5380	5380	5380	0
383	20240103	142600	0	5380	5380	5380	5380	0
384	20240103	142500	0	5380	5380	5380	5380	0
385	20240103	142400	0	5380	5380	5380	5380	0
386	20240103	142300	0	5380	5380	5380	5380	0
387	20240103	142200	0	5380	5380	5380	5380	0
388	20240103	142100	0	5380	5380	5380	5380	0
389	20240103	142000	0	5380	5380	5380	5380	0
390	20240103	141900	0	5380	5380	5380	5380	0
391	20240103	141800	0	5380	5380	5380	5380	0
392	20240103	141700	0	5380	5380	5380	5380	0
393	20240103	141600	0	5380	5380	5380	5380	0
394	20240103	141500	0	5380	5380	5380	5380	0
395	20240103	141400	0	5380	5380	5380	5380	0
396	20240103	141300	0	5380	5380	5380	5380	0
397	20240103	141200	0	5380	5380	5380	5380	0
398	20240103	141100	0	5380	5380	5380	5380	0
399	20240103	141000	0	5380	5380	5380	5380	0
400	20240103	140900	0	5380	5380	5380	5380	0
401	20240103	140800	0	5380	5380	5380	5380	0
402	20240103	140700	0	5380	5380	5380	5380	0
403	20240103	140600	0	5380	5380	5380	5380	0
404	20240103	140500	0	5380	5380	5380	5380	0
405	20240103	140400	0	5380	5380	5380	5380	0
406	20240103	140300	0	5380	5380	5380	5380	0
407	20240103	140200	0	5380	5380	5380	5380	0
408	20240103	140100	0	5380	5380	5380	5380	0
409	20240103	140000	0	5380	5380	5380	5380	0
410	20240103	135900	0	5380	5380	5380	5380	0
411	20240103	135800	0	5380	5380	5380	5380	0
412	20240103	135700	0	5380	5380	5380	5380	0
413	20240103	135600	0	5380	5380	5380	5380	0
414	20240103	135500	0	5380	5380	5380	5380	0
415	20240103	135400	0	5380	5380	5380	5380	0
416	20240103	135300	0	5380	5380	5380	5380	0
417	20240103	135200	0	5380	5380	5380	5380	0
418	20240103	135100	0	5380	5380	5380	5380	0
419	20240103	135000	0	5380	5380	5380	5380	0
420	20240103	134900	0	5380	5380	5380	5380	0
421	20240103	134800	0	5380	5380	5380	5380	0
422	20240103	134700	0	5380	5380	5380	5380	0
423	20240103	134600	0	5380	5380	5380	5380	0
424	20240103	134500	0	5380	5380	5380	5380	0
425	20240103	134400	0	5380	5380	5380	5380	0
426	20240103	134300	0	5380	5380	5380	5380	0
427	20240103	134200	0	5380	5380	5380	5380	0
428	20240103	134100	0	5380	5380	5380	5380	0
429	20240103	134000	0	5380	5380	5380	5380	0
430	20240103	133900	0	5380	5380	5380	5380	0
431	20240103	133800	0	5380	5380	5380	5380	0
432	20240103	133700	0	5380	5380	5380	5380	0
433	20240103	133600	0	5380	5380	5380	5380	0
434	20240103	133500	0	5380	5380	5380	5380	0
435	20240103	133400	0	5380	5380	5380	5380	0
436	20240103	133300	0	5380	5380	5380	5380	0
437	20240103	133200	0	5380	5380	5380	5380	0
438	20240103	133100	0	5380	5380	5380	5380	0
439	20240103	133000	0	5380	5380	5380	5380	0
440	20240103	132900	0	5380	5380	5380	5380	0
441	20240103	132800	0	5380	5380	5380	5380	0
442	20240103	132700	0	5380	5380	5380	5380	0
443	20240103	132600	0	5380	5380	5380	5380	0
444	20240103	132500	0	5380	5380	5380	5380	0
445	20240103	132400	0	5380	5380	5380	5380	0
446	20240103	132300	0	5380	5380	5380	5380	0
447	20240103	132200	0	5380	5380	5380	5380	0
448	20240103	132100	0	5380	5380	5380	5380	0
449	20240103	132000	0	5380	5380	5380	5380	0
450	20240103	131900	0	5380	5380	5380	5380	0
451	20240103	131800	0	5380	5380	5380	5380	0
452	20240103	131700	0	5380	5380	5380	5380	0
453	20240103	131600	0	5380	5380	5380	5380	0
454	20240103	131500	0	5380	5380	5380	5380	0
455	20240103	131400	0	5380	5380	5380	5380	0
456	20240103	131300	0	5380	5380	5380	5380	0
457	20240103	131200	0	5380	5380	5380	5380	0
458	20240103	131100	0	5380	5380	5380	5380	0
459	20240103	131000	0	5380	5380	5380	5380	0
460	20240103	130900	0	5380	5380	5380	5380	0
461	20240103	130800	0	5380	5380	5380	5380	0
462	20240103	130700	0	5380	5380	5380	5380	0
463	20240103	130600	0	5380	5380	5380	5380	0
464	20240103	130500	0	5380	5380	5380	5380	0
465	20240103	130400	0	5380	5380	5380	5380	0
466	20240103	130300	0	5380	5380	5380	5380	0
467	20240103	130200	0	5380	5380	5380	5380	0
468	20240103	130100	0	5380	5380	5380	5380	0
469	20240103	130000	0	5380	5380	5380	5380	0
470	20240103	125900	0	5380	5380	5380	5380	0
471	20240103	125800	0	5380	5380	5380	5380	0
472	20240103	125700	0	5380	5380	5380	5380	0
473	20240103	125600	0	5380	5380	5380	5380	0
474	20240103	125500	0	5380	5380	5380	5380	0
475	20240103	125400	0	5380	5380	5380	5380	0
476	20240103	125300	0	5380	5380	5380	5380	0
477	20240103	125200	0	5380	5380	5380	5380	0
478	20240103	125100	0	5380	5380	5380	5380	0
479	20240103	125000	0	5380	5380	5380	5380	0
480	20240103	124900	0	5380	5380	5380	5380	0
481	20240103	124800	0	5380	5380	5380	5380	0
482	20240103	124700	0	5380	5380	5380	5380	0
483	20240103	124600	0	5380	5380	5380	5380	0
484	20240103	124500	0	5380	5380	5380	5380	0
485	20240103	124400	0	5380	5380	5380	5380	0
486	20240103	124300	0	5380	5380	5380	5380	0
487	20240103	124200	0	5380	5380	5380	5380	0
488	20240103	124100	0	5380	5380	5380	5380	0
489	20240103	124000	0	5380	5380	5380	5380	0
490	20240103	123900	0	5380	5380	5380	5380	0
491	20240103	123800	0	5380	5380	5380	5380	0
492	20240103	123700	0	5380	5380	5380	5380	0
493	20240103	123600	0	5380	5380	5380	5380	0
494	20240103	123500	0	5380	5380	5380	5380	0
495	20240103	123400	0	5380	5380	5380	5380	0
496	20240103	123300	0	5380	5380	5380	5380	0
497	20240103	123200	0	5380	5380	5380	5380	0
498	20240103	123100	0	5380	5380	5380	5380	0
499	20240103	123000	0	5380	5380	5380	5380	0
500	20240103	122900	0	5380	5380	5380	5380	0
501	20240103	122800	0	5380	5380	5380	5380	0
502	20240103	122700	0	5380	5380	5380	5380	0
503	20240103	122600	0	5380	5380	5380	5380	0
504	20240103	122500	0	5380	5380	5380	5380	0
505	20240103	122400	0	5380	5380	5380	5380	0
506	20240103	122300	0	5380	5380	5380	5380	0
507	20240103	122200	0	5380	5380	5380	5380	0
508	20240103	122100	0	5380	5380	5380	5380	0
509	20240103	122000	0	5380	5380	5380	5380	0
510	20240103	121900	0	5380	5380	5380	5380	0
511	20240103	121800	0	5380	5380	5380	5380	0
512	20240103	121700	0	5380	5380	5380	5380	0
513	20240103	121600	0	5380	5380	5380	5380	0
514	20240103	121500	0	5380	5380	5380	5380	0
515	20240103	121400	0	5380	5380	5380	5380	0
516	20240103	121300	0	5380	5380	5380	5380	0
517	20240103	121200	0	5380	5380	5380	5380	0
518	20240103	121100	0	5380	5380	5380	5380	0
519	20240103	121000	0	5380	5380	5380	5380	0
520	20240103	120900	0	5380	5380	5380	5380	0
521	20240103	120800	0	5380	5380	5380	5380	0
522	20240103	120700	0	5380	5380	5380	5380	0
523	20240103	120600	0	5380	5380	5380	5380	0
524	20240103	120500	0	5380	5380	5380	5380	0
525	20240103	120400	0	5380	5380	5380	5380	0
526	20240103	120300	0	5380	5380	5380	5380	0
527	20240103	120200	0	5380	5380	5380	5380	0
528	20240103	120100	0	5380	5380	5380	5380	0
529	20240103	120000	0	5380	5380	5380	5380	0
530	20240103	115900	0	5380	5380	5380	5380	0
531	20240103	115800	0	5380	5380	5380	5380	0
532	20240103	115700	0	5380	5380	5380	5380	0
533	20240103	115600	0	5380	5380	5380	5380	0
534	20240103	115500	0	5380	5380	5380	5380	0
535	20240103	115400	0	5380	5380	5380	5380	0
536	20240103	115300	0	5380	5380	5380	5380	0
537	20240103	115200	0	5380	5380	5380	5380	0
538	20240103	115100	0	5380	5380	5380	5380	0
539	20240103	115000	0	5380	5380	5380	5380	0
540	20240103	114900	0	5380	5380	5380	5380	0
541	20240103	114800	0	5380	5380	5380	5380	0
542	20240103	114700	0	5380	5380	5380	5380	0
543	20240103	114600	0	5380	5380	5380	5380	0
544	20240103	114500	0	5380	5380	5380	5380	0
545	20240103	114400	0	5380	5380	5380	5380	0
546	20240103	114300	0	5380	5380	5380	5380	0
547	20240103	114200	0	5380	5380	5380	5380	0
548	20240103	114100	0	5380	5380	5380	5380	0
549	20240103	114000	0	5380	5380	5380	5380	0
550	20240103	113900	0	5380	5380	5380	5380	0
551	20240103	113800	0	5380	5380	5380	5380	0
552	20240103	113700	0	5380	5380	5380	5380	0
553	20240103	113600	0	5380	5380	5380	5380	0
554	20240103	113500	0	5380	5380	5380	5380	0
555	20240103	113400	0	5380	5380	5380	5380	0
556	20240103	113300	0	5380	5380	5380	5380	0
557	20240103	113200	0	5380	5380	5380	5380	0
558	20240103	113100	0	5380	5380	5380	5380	0
559	20240103	113000	0	5380	5380	5380	5380	0
560	20240103	112900	0	5380	5380	5380	5380	0
561	20240103	112800	0	5380	5380	5380	5380	0
562	20240103	112700	0	5380	5380	5380	5380	0
563	20240103	112600	0	5380	5380	5380	5380	0
564	20240103	112500	0	5380	5380	5380	5380	0
565	20240103	112400	0	5380	5380	5380	5380	0
566	20240103	112300	0	5380	5380	5380	5380	0
567	20240103	112200	0	5380	5380	5380	5380	0
568	20240103	112100	0	5380	5380	5380	5380	0
569	20240103	112000	0	5380	5380	5380	5380	0
570	20240103	111900	0	5380	5380	5380	5380	0
571	20240103	111800	0	5380	5380	5380	5380	0
572	20240103	111700	0	5380	5380	5380	5380	0
573	20240103	111600	0	5380	5380	5380	5380	0
574	20240103	111500	0	5380	5380	5380	5380	0
575	20240103	111400	0	5380	5380	5380	5380	0
576	20240103	111300	0	5380	5380	5380	5380	0
577	20240103	111200	0	5380	5380	5380	5380	0
578	20240103	111100	0	5380	5380	5380	5380	0
579	20240103	111000	0	5380	5380	5380	5380	0
580	20240103	110900	0	5380	5380	5380	5380	0
581	20240103	110800	0	5380	5380	5380	5380	0
582	20240103	110700	0	5380	5380	5380	5380	0
583	20240103	110600	0	5380	5380	5380	5380	0
584	20240103	110500	0	5380	5380	5380	5380	0
585	20240103	110400	0	5380	5380	5380	5380	0
586	20240103	110300	0	5380	5380	5380	5380	0
587	20240103	110200	0	5380	5380	5380	5380	0
588	20240103	110100	0	5380	5380	5380	5380	0
589	20240103	110000	0	5380	5380	5380	5380	0
590	20240103	105900	0	5380	5380	5380	5380	0
591	20240103	105800	0	5380	5380	5380	5380	0
592	20240103	105700	0	5380	5380	5380	5380	0
593	20240103	105600	0	5380	5380	5380	5380	0
594	20240103	105500	0	5380	5380	5380	5380	0
595	20240103	105400	0	5380	5380	5380	5380	0
596	20240103	105300	0	5380	5380	5380	5380	0
597	20240103	105200	0	5380	5380	5380	5380	0
598	20240103	105100	0	5380	5380	5380	5380	0
599	20240103	105000	0	5380	5380	5380	5380	0
600	20240103	104900	0	5380	5380	5380	5380	0
601	20240103	104800	0	5380	5380	5380	5380	0
602	20240103	104700	0	5380	5380	5380	5380	0
603	20240103	104600	0	5380	5380	5380	5380	0
604	20240103	104500	0	5380	5380	5380	5380	0
605	20240103	104400	0	5380	5380	5380	5380	0
606	20240103	104300	0	5380	5380	5380	5380	0
607	20240103	104200	0	5380	5380	5380	5380	0
608	20240103	104100	0	5380	5380	5380	5380	0
609	20240103	104000	0	5380	5380	5380	5380	0
610	20240103	103900	0	5380	5380	5380	5380	0
611	20240103	103800	0	5380	5380	5380	5380	0
612	20240103	103700	0	5380	5380	5380	5380	0
613	20240103	103600	0	5380	5380	5380	5380	0
614	20240103	103500	0	5380	5380	5380	5380	0
615	20240103	103400	0	5380	5380	5380	5380	0
616	20240103	103300	0	5380	5380	5380	5380	0
617	20240103	103200	0	5380	5380	5380	5380	0
618	20240103	103100	0	5380	5380	5380	5380	0
619	20240103	103000	0	5380	5380	5380	5380	0
620	20240103	102900	0	5380	5380	5380	5380	0
621	20240103	102800	0	5380	5380	5380	5380	0
622	20240103	102700	0	5380	5380	5380	5380	0
623	20240103	102600	0	5380	5380	5380	5380	0
624	20240103	102500	0	5380	5380	5380	5380	0
625	20240103	102400	0	5380	5380	5380	5380	0
626	20240103	102300	0	5380	5380	5380	5380	0
627	20240103	102200	0	5380	5380	5380	5380	0
628	20240103	102100	0	5380	5380	5380	5380	0
629	20240103	102000	0	5380	5380	5380	5380	0
630	20240103	101900	0	5380	5380	5380	5380	0
631	20240103	101800	0	5380	5380	5380	5380	0
632	20240103	101700	0	5380	5380	5380	5380	0
633	20240103	101600	0	5380	5380	5380	5380	0
634	20240103	101500	0	5380	5380	5380	5380	0
635	20240103	101400	0	5380	5380	5380	5380	0
636	20240103	101300	0	5380	5380	5380	5380	0
637	20240103	101200	0	5380	5380	5380	5380	0
638	20240103	101100	0	5380	5380	5380	5380	0
639	20240103	101000	0	5380	5380	5380	5380	0
640	20240103	100900	0	5380	5380	5380	5380	0
641	20240103	100800	0	5380	5380	5380	5380	0
642	20240103	100700	0	5380	5380	5380	5380	0
643	20240103	100600	0	5380	5380	5380	5380	0
644	20240103	100500	0	5380	5380	5380	5380	0
645	20240103	100400	0	5380	5380	5380	5380	0
646	20240103	100300	0	5380	5380	5380	5380	0
647	20240103	100200	0	5380	5380	5380	5380	0
648	20240103	100100	0	5380	5380	5380	5380	0
649	20240103	100000	0	5380	5380	5380	5380	0
650	20240103	095900	0	5380	5380	5380	5380	0
651	20240103	095800	0	5380	5380	5380	5380	0
652	20240103	095700	0	5380	5380	5380	5380	0
653	20240103	095600	0	5380	5380	5380	5380	0
654	20240103	095500	0	5380	5380	5380	5380	0
655	20240103	095400	0	5380	5380	5380	5380	0
656	20240103	095300	0	5380	5380	5380	5380	0
657	20240103	095200	0	5380	5380	5380	5380	0
658	20240103	095100	0	5380	5380	5380	5380	0
659	20240103	095000	0	5380	5380	5380	5380	0
660	20240103	094900	0	5380	5380	5380	5380	0
661	20240103	094800	0	5380	5380	5380	5380	0
662	20240103	094700	0	5380	5380	5380	5380	0
663	20240103	094600	0	5380	5380	5380	5380	0
664	20240103	094500	0	5380	5380	5380	5380	0
665	20240103	094400	0	5380	5380	5380	5380	0
666	20240103	094300	0	5380	5380	5380	5380	0
667	20240103	094200	0	5380	5380	5380	5380	0
668	20240103	094100	0	5380	5380	5380	5380	0
669	20240103	094000	0	5380	5380	5380	5380	0
670	20240103	093900	0	5380	5380	5380	5380	0
671	20240103	093800	0	5380	5380	5380	5380	0
672	20240103	093700	0	5380	5380	5380	5380	0
673	20240103	093600	0	5380	5380	5380	5380	0
674	20240103	093500	0	5380	5380	5380	5380	0
675	20240103	093400	0	5380	5380	5380	5380	0
676	20240103	093300	0	5380	5380	5380	5380	0
677	20240103	093200	0	5380	5380	5380	5380	0
678	20240103	093100	0	5380	5380	5380	5380	0
679	20240103	093000	0	5380	5380	5380	5380	0
680	20240103	092900	0	5380	5380	5380	5380	0
681	20240103	092800	0	5380	5380	5380	5380	0
682	20240103	092700	0	5380	5380	5380	5380	0
683	20240103	092600	0	5380	5380	5380	5380	0
684	20240103	092500	0	5380	5380	5380	5380	0
685	20240103	092400	0	5380	5380	5380	5380	0
686	20240103	092300	0	5380	5380	5380	5380	0
687	20240103	092200	0	5380	5380	5380	5380	0
688	20240103	092100	0	5380	5380	5380	5380	0
689	20240103	092000	0	5380	5380	5380	5380	0
690	20240103	091900	0	5380	5380	5380	5380	0
691	20240103	091800	0	5380	5380	5380	5380	0
692	20240103	091700	0	5380	5380	5380	5380	0
693	20240103	091600	0	5380	5380	5380	5380	0
694	20240103	091500	0	5380	5380	5380	5380	0
695	20240103	091400	0	5380	5380	5380	5380	0
696	20240103	091300	0	5380	5380	5380	5380	0
697	20240103	091200	0	5380	5380	5380	5380	0
698	20240103	091100	0	5380	5380	5380	5380	0
699	20240103	091000	0	5380	5380	5380	5380	0
700	20240103	090900	0	5380	5380	5380	5380	0
701	20240103	090800	0	5380	5380	5380	5380	0
702	20240103	090700	0	5380	5380	5380	5380	0
703	20240103	090600	0	5380	5380	5380	5380	0
704	20240103	090500	0	5380	5380	5380	5380	0
705	20240103	090400	0	5380	5380	5380	5380	0
706	20240103	090300	0	5380	5380	5380	5380	0
707	20240103	090200	0	5380	5380	5380	5380	0
708	20240103	090100	0	5380	5380	5380	5380	0
709	20240103	090000	0	5380	5380	5380	5380	0