KissMeData/224760/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	204600	5390	5390	5390	5390	5390	1
3	20240112	204500	5390	5390	5390	5390	5390	0
4	20240112	204400	5390	5390	5390	5390	5390	0
5	20240112	204300	5390	5390	5390	5390	5390	0
6	20240112	204200	5390	5390	5390	5390	5390	0
7	20240112	204100	5390	5390	5390	5390	5390	0
8	20240112	204000	5390	5390	5390	5390	5390	0
9	20240112	203900	5390	5390	5390	5390	5390	0
10	20240112	203800	5390	5390	5390	5390	5390	0
11	20240112	203700	5390	5390	5390	5390	5390	0
12	20240112	203600	5390	5390	5390	5390	5390	0
13	20240112	203500	5390	5390	5390	5390	5390	0
14	20240112	203400	5390	5390	5390	5390	5390	0
15	20240112	203300	5390	5390	5390	5390	5390	0
16	20240112	203200	5390	5390	5390	5390	5390	0
17	20240112	203100	5390	5390	5390	5390	5390	0
18	20240112	203000	5390	5390	5390	5390	5390	0
19	20240112	202900	5390	5390	5390	5390	5390	0
20	20240112	202800	5390	5390	5390	5390	5390	0
21	20240112	202700	5390	5390	5390	5390	5390	0
22	20240112	202600	5390	5390	5390	5390	5390	0
23	20240112	202500	5390	5390	5390	5390	5390	0
24	20240112	202400	5390	5390	5390	5390	5390	0
25	20240112	202300	5390	5390	5390	5390	5390	0
26	20240112	202200	5390	5390	5390	5390	5390	0
27	20240112	202100	5390	5390	5390	5390	5390	0
28	20240112	202000	5390	5390	5390	5390	5390	0
29	20240112	201900	5390	5390	5390	5390	5390	0
30	20240112	201800	5390	5390	5390	5390	5390	0
31	20240112	201700	5390	5390	5390	5390	5390	0
32	20240112	201600	5390	5390	5390	5390	5390	1
33	20240112	201500	5390	5390	5390	5390	5390	0
34	20240112	201400	5390	5390	5390	5390	5390	0
35	20240112	201300	5390	5390	5390	5390	5390	0
36	20240112	201200	5390	5390	5390	5390	5390	0
37	20240112	201100	5390	5390	5390	5390	5390	0
38	20240112	201000	5390	5390	5390	5390	5390	0
39	20240112	200900	5390	5390	5390	5390	5390	0
40	20240112	200800	5390	5390	5390	5390	5390	0
41	20240112	200700	5390	5390	5390	5390	5390	0
42	20240112	200600	5390	5390	5390	5390	5390	0
43	20240112	200500	5390	5390	5390	5390	5390	0
44	20240112	200400	5390	5390	5390	5390	5390	0
45	20240112	200300	5390	5390	5390	5390	5390	0
46	20240112	200200	5390	5390	5390	5390	5390	0
47	20240112	200100	5390	5390	5390	5390	5390	0
48	20240112	200000	5390	5390	5390	5390	5390	0
49	20240112	195900	5390	5390	5390	5390	5390	0
50	20240112	195800	5390	5390	5390	5390	5390	0
51	20240112	195700	5390	5390	5390	5390	5390	0
52	20240112	195600	5390	5390	5390	5390	5390	0
53	20240112	195500	5390	5390	5390	5390	5390	0
54	20240112	195400	5390	5390	5390	5390	5390	0
55	20240112	195300	5390	5390	5390	5390	5390	0
56	20240112	195200	5390	5390	5390	5390	5390	0
57	20240112	195100	5390	5390	5390	5390	5390	0
58	20240112	195000	5390	5390	5390	5390	5390	0
59	20240112	194900	5390	5390	5390	5390	5390	0
60	20240112	194800	5390	5390	5390	5390	5390	0
61	20240112	194700	5390	5390	5390	5390	5390	0
62	20240112	194600	5390	5390	5390	5390	5390	1
63	20240112	194500	5390	5390	5390	5390	5390	0
64	20240112	194400	5390	5390	5390	5390	5390	0
65	20240112	194300	5390	5390	5390	5390	5390	0
66	20240112	194200	5390	5390	5390	5390	5390	0
67	20240112	194100	5390	5390	5390	5390	5390	0
68	20240112	194000	5390	5390	5390	5390	5390	0
69	20240112	193900	5390	5390	5390	5390	5390	0
70	20240112	193800	5390	5390	5390	5390	5390	0
71	20240112	193700	5390	5390	5390	5390	5390	0
72	20240112	193600	5390	5390	5390	5390	5390	0
73	20240112	193500	5390	5390	5390	5390	5390	0
74	20240112	193400	5390	5390	5390	5390	5390	0
75	20240112	193300	5390	5390	5390	5390	5390	0
76	20240112	193200	5390	5390	5390	5390	5390	0
77	20240112	193100	5390	5390	5390	5390	5390	0
78	20240112	193000	5390	5390	5390	5390	5390	0
79	20240112	192900	5390	5390	5390	5390	5390	0
80	20240112	192800	5390	5390	5390	5390	5390	0
81	20240112	192700	5390	5390	5390	5390	5390	0
82	20240112	192600	5390	5390	5390	5390	5390	0
83	20240112	192500	5390	5390	5390	5390	5390	0
84	20240112	192400	5390	5390	5390	5390	5390	0
85	20240112	192300	5390	5390	5390	5390	5390	0
86	20240112	192200	5390	5390	5390	5390	5390	0
87	20240112	192100	5390	5390	5390	5390	5390	0
88	20240112	192000	5390	5390	5390	5390	5390	0
89	20240112	191900	5390	5390	5390	5390	5390	0
90	20240112	191800	5390	5390	5390	5390	5390	0
91	20240112	191700	5390	5390	5390	5390	5390	0
92	20240112	191600	5390	5390	5390	5390	5390	1
93	20240112	191500	5390	5390	5390	5390	5390	0
94	20240112	191400	5390	5390	5390	5390	5390	0
95	20240112	191300	5390	5390	5390	5390	5390	0
96	20240112	191200	5390	5390	5390	5390	5390	0
97	20240112	191100	5390	5390	5390	5390	5390	0
98	20240112	191000	5390	5390	5390	5390	5390	0
99	20240112	190900	5390	5390	5390	5390	5390	0
100	20240112	190800	5390	5390	5390	5390	5390	0
101	20240112	190700	5390	5390	5390	5390	5390	0
102	20240112	190600	5390	5390	5390	5390	5390	0
103	20240112	190500	5390	5390	5390	5390	5390	0
104	20240112	190400	5390	5390	5390	5390	5390	0
105	20240112	190300	5390	5390	5390	5390	5390	0
106	20240112	190200	5390	5390	5390	5390	5390	0
107	20240112	190100	5390	5390	5390	5390	5390	0
108	20240112	190000	5390	5390	5390	5390	5390	0
109	20240112	185900	5390	5390	5390	5390	5390	0
110	20240112	185800	5390	5390	5390	5390	5390	0
111	20240112	185700	5390	5390	5390	5390	5390	0
112	20240112	185600	5390	5390	5390	5390	5390	0
113	20240112	185500	5390	5390	5390	5390	5390	0
114	20240112	185400	5390	5390	5390	5390	5390	0
115	20240112	185300	5390	5390	5390	5390	5390	0
116	20240112	185200	5390	5390	5390	5390	5390	0
117	20240112	185100	5390	5390	5390	5390	5390	0
118	20240112	185000	5390	5390	5390	5390	5390	0
119	20240112	184900	5390	5390	5390	5390	5390	0
120	20240112	184800	5390	5390	5390	5390	5390	0
121	20240112	184700	5390	5390	5390	5390	5390	0
122	20240112	184600	5390	5390	5390	5390	5390	1
123	20240112	184500	5390	5390	5390	5390	5390	0
124	20240112	184400	5390	5390	5390	5390	5390	0
125	20240112	184300	5390	5390	5390	5390	5390	0
126	20240112	184200	5390	5390	5390	5390	5390	0
127	20240112	184100	5390	5390	5390	5390	5390	0
128	20240112	184000	5390	5390	5390	5390	5390	0
129	20240112	183900	5390	5390	5390	5390	5390	0
130	20240112	183800	5390	5390	5390	5390	5390	0
131	20240112	183700	5390	5390	5390	5390	5390	0
132	20240112	183600	5390	5390	5390	5390	5390	0
133	20240112	183500	5390	5390	5390	5390	5390	0
134	20240112	183400	5390	5390	5390	5390	5390	0
135	20240112	183300	5390	5390	5390	5390	5390	0
136	20240112	183200	5390	5390	5390	5390	5390	0
137	20240112	183100	5390	5390	5390	5390	5390	0
138	20240112	183000	5390	5390	5390	5390	5390	0
139	20240112	182900	5390	5390	5390	5390	5390	0
140	20240112	182800	5390	5390	5390	5390	5390	0
141	20240112	182700	5390	5390	5390	5390	5390	0
142	20240112	182600	5390	5390	5390	5390	5390	0
143	20240112	182500	5390	5390	5390	5390	5390	0
144	20240112	182400	5390	5390	5390	5390	5390	0
145	20240112	182300	5390	5390	5390	5390	5390	0
146	20240112	182200	5390	5390	5390	5390	5390	0
147	20240112	182100	5390	5390	5390	5390	5390	0
148	20240112	182000	5390	5390	5390	5390	5390	0
149	20240112	181900	5390	5390	5390	5390	5390	0
150	20240112	181800	5390	5390	5390	5390	5390	0
151	20240112	181700	5390	5390	5390	5390	5390	0
152	20240112	181600	5390	5390	5390	5390	5390	1
153	20240112	181500	5390	5390	5390	5390	5390	0
154	20240112	181400	5390	5390	5390	5390	5390	0
155	20240112	181300	5390	5390	5390	5390	5390	0
156	20240112	181200	5390	5390	5390	5390	5390	0
157	20240112	181100	5390	5390	5390	5390	5390	0
158	20240112	181000	5390	5390	5390	5390	5390	0
159	20240112	180900	5390	5390	5390	5390	5390	0
160	20240112	180800	5390	5390	5390	5390	5390	0
161	20240112	180700	5390	5390	5390	5390	5390	0
162	20240112	180600	5390	5390	5390	5390	5390	0
163	20240112	180500	5390	5390	5390	5390	5390	0
164	20240112	180400	5390	5390	5390	5390	5390	0
165	20240112	180300	5390	5390	5390	5390	5390	0
166	20240112	180200	5390	5390	5390	5390	5390	0
167	20240112	180100	5390	5390	5390	5390	5390	0
168	20240112	180000	5390	5390	5390	5390	5390	0
169	20240112	175900	5390	5390	5390	5390	5390	0
170	20240112	175800	5390	5390	5390	5390	5390	0
171	20240112	175700	5390	5390	5390	5390	5390	0
172	20240112	175600	5390	5390	5390	5390	5390	0
173	20240112	175500	5390	5390	5390	5390	5390	0
174	20240112	175400	5390	5390	5390	5390	5390	0
175	20240112	175300	5390	5390	5390	5390	5390	0
176	20240112	175200	5390	5390	5390	5390	5390	0
177	20240112	175100	5390	5390	5390	5390	5390	0
178	20240112	175000	5390	5390	5390	5390	5390	0
179	20240112	174900	5390	5390	5390	5390	5390	0
180	20240112	174800	5390	5390	5390	5390	5390	0
181	20240112	174700	5390	5390	5390	5390	5390	0
182	20240112	174600	5390	5390	5390	5390	5390	1
183	20240112	174500	5390	5390	5390	5390	5390	0
184	20240112	174400	5390	5390	5390	5390	5390	0
185	20240112	174300	5390	5390	5390	5390	5390	0
186	20240112	174200	5390	5390	5390	5390	5390	0
187	20240112	174100	5390	5390	5390	5390	5390	0
188	20240112	174000	5390	5390	5390	5390	5390	0
189	20240112	173900	5390	5390	5390	5390	5390	0
190	20240112	173800	5390	5390	5390	5390	5390	0
191	20240112	173700	5390	5390	5390	5390	5390	0
192	20240112	173600	5390	5390	5390	5390	5390	0
193	20240112	173500	5390	5390	5390	5390	5390	0
194	20240112	173400	5390	5390	5390	5390	5390	0
195	20240112	173300	5390	5390	5390	5390	5390	0
196	20240112	173200	5390	5390	5390	5390	5390	0
197	20240112	173100	5390	5390	5390	5390	5390	0
198	20240112	173000	5390	5390	5390	5390	5390	0
199	20240112	172900	5390	5390	5390	5390	5390	0
200	20240112	172800	5390	5390	5390	5390	5390	0
201	20240112	172700	5390	5390	5390	5390	5390	0
202	20240112	172600	5390	5390	5390	5390	5390	0
203	20240112	172500	5390	5390	5390	5390	5390	0
204	20240112	172400	5390	5390	5390	5390	5390	0
205	20240112	172300	5390	5390	5390	5390	5390	0
206	20240112	172200	5390	5390	5390	5390	5390	0
207	20240112	172100	5390	5390	5390	5390	5390	0
208	20240112	172000	5390	5390	5390	5390	5390	0
209	20240112	171900	5390	5390	5390	5390	5390	0
210	20240112	171800	5390	5390	5390	5390	5390	0
211	20240112	171700	5390	5390	5390	5390	5390	0
212	20240112	171600	5390	5390	5390	5390	5390	1
213	20240112	171500	5390	5390	5390	5390	5390	0
214	20240112	171400	5390	5390	5390	5390	5390	0
215	20240112	171300	5390	5390	5390	5390	5390	0
216	20240112	171200	5390	5390	5390	5390	5390	0
217	20240112	171100	5390	5390	5390	5390	5390	0
218	20240112	171000	5390	5390	5390	5390	5390	0
219	20240112	170900	5390	5390	5390	5390	5390	0
220	20240112	170800	5390	5390	5390	5390	5390	0
221	20240112	170700	5390	5390	5390	5390	5390	0
222	20240112	170600	5390	5390	5390	5390	5390	0
223	20240112	170500	5390	5390	5390	5390	5390	0
224	20240112	170400	5390	5390	5390	5390	5390	0
225	20240112	170300	5390	5390	5390	5390	5390	0
226	20240112	170200	5390	5390	5390	5390	5390	0
227	20240112	170100	5390	5390	5390	5390	5390	0
228	20240112	170000	5390	5390	5390	5390	5390	0
229	20240112	165900	5390	5390	5390	5390	5390	0
230	20240112	165800	5390	5390	5390	5390	5390	0
231	20240112	165700	5390	5390	5390	5390	5390	0
232	20240112	165600	5390	5390	5390	5390	5390	0
233	20240112	165500	5390	5390	5390	5390	5390	0
234	20240112	165400	5390	5390	5390	5390	5390	0
235	20240112	165300	5390	5390	5390	5390	5390	0
236	20240112	165200	5390	5390	5390	5390	5390	0
237	20240112	165100	5390	5390	5390	5390	5390	0
238	20240112	165000	5390	5390	5390	5390	5390	0
239	20240112	164900	5390	5390	5390	5390	5390	0
240	20240112	164800	5390	5390	5390	5390	5390	0
241	20240112	164700	5390	5390	5390	5390	5390	0
242	20240112	164600	5390	5390	5390	5390	5390	1
243	20240112	164500	5390	5390	5390	5390	5390	0
244	20240112	164400	5390	5390	5390	5390	5390	0
245	20240112	164300	5390	5390	5390	5390	5390	0
246	20240112	164200	5390	5390	5390	5390	5390	0
247	20240112	164100	5390	5390	5390	5390	5390	0
248	20240112	164000	5390	5390	5390	5390	5390	0
249	20240112	163900	5390	5390	5390	5390	5390	0
250	20240112	163800	5390	5390	5390	5390	5390	0
251	20240112	163700	5390	5390	5390	5390	5390	0
252	20240112	163600	5390	5390	5390	5390	5390	0
253	20240112	163500	5390	5390	5390	5390	5390	0
254	20240112	163400	5390	5390	5390	5390	5390	0
255	20240112	163300	5390	5390	5390	5390	5390	0
256	20240112	163200	5390	5390	5390	5390	5390	0
257	20240112	163100	5390	5390	5390	5390	5390	0
258	20240112	163000	5390	5390	5390	5390	5390	0
259	20240112	162900	5390	5390	5390	5390	5390	0
260	20240112	162800	5390	5390	5390	5390	5390	0
261	20240112	162700	5390	5390	5390	5390	5390	0
262	20240112	162600	5390	5390	5390	5390	5390	0
263	20240112	162500	5390	5390	5390	5390	5390	0
264	20240112	162400	5390	5390	5390	5390	5390	0
265	20240112	162300	5390	5390	5390	5390	5390	0
266	20240112	162200	5390	5390	5390	5390	5390	0
267	20240112	162100	5390	5390	5390	5390	5390	0
268	20240112	162000	5390	5390	5390	5390	5390	0
269	20240112	161900	5390	5390	5390	5390	5390	0
270	20240112	161800	5390	5390	5390	5390	5390	0
271	20240112	161700	5390	5390	5390	5390	5390	0
272	20240112	161600	5390	5390	5390	5390	5390	1
273	20240112	161500	5390	5390	5390	5390	5390	0
274	20240112	161400	5390	5390	5390	5390	5390	0
275	20240112	161300	5390	5390	5390	5390	5390	0
276	20240112	161200	5390	5390	5390	5390	5390	0
277	20240112	161100	5390	5390	5390	5390	5390	0
278	20240112	161000	5390	5390	5390	5390	5390	0
279	20240112	160900	5390	5390	5390	5390	5390	0
280	20240112	160800	5390	5390	5390	5390	5390	0
281	20240112	160700	5390	5390	5390	5390	5390	0
282	20240112	160600	5390	5390	5390	5390	5390	0
283	20240112	160500	5390	5390	5390	5390	5390	0
284	20240112	160400	5390	5390	5390	5390	5390	0
285	20240112	160300	5390	5390	5390	5390	5390	0
286	20240112	160200	5390	5390	5390	5390	5390	0
287	20240112	160100	5390	5390	5390	5390	5390	0
288	20240112	160000	5390	5390	5390	5390	5390	0
289	20240112	155900	5390	5390	5390	5390	5390	0
290	20240112	155800	5390	5390	5390	5390	5390	0
291	20240112	155700	5390	5390	5390	5390	5390	0
292	20240112	155600	5390	5390	5390	5390	5390	0
293	20240112	155500	5390	5390	5390	5390	5390	0
294	20240112	155400	5390	5390	5390	5390	5390	0
295	20240112	155300	5390	5390	5390	5390	5390	0
296	20240112	155200	5390	5390	5390	5390	5390	0
297	20240112	155100	5390	5390	5390	5390	5390	0
298	20240112	155000	5390	5390	5390	5390	5390	0
299	20240112	154900	5390	5390	5390	5390	5390	0
300	20240112	154800	5390	5390	5390	5390	5390	0
301	20240112	154700	5390	5390	5390	5390	5390	0
302	20240112	154600	5390	5390	5390	5390	5390	1
303	20240112	154500	5390	5390	5390	5390	5390	0
304	20240112	154400	5390	5390	5390	5390	5390	0
305	20240112	154300	5390	5390	5390	5390	5390	0
306	20240112	154200	5390	5390	5390	5390	5390	0
307	20240112	154100	5390	5390	5390	5390	5390	0
308	20240112	154000	5390	5390	5390	5390	5390	0
309	20240112	153900	5390	5390	5390	5390	5390	0
310	20240112	153800	5390	5390	5390	5390	5390	0
311	20240112	153700	5390	5390	5390	5390	5390	0
312	20240112	153600	5390	5390	5390	5390	5390	0
313	20240112	153500	5390	5390	5390	5390	5390	0
314	20240112	153400	5390	5390	5390	5390	5390	0
315	20240112	153300	5390	5390	5390	5390	5390	0
316	20240112	153200	5390	5390	5390	5390	5390	0
317	20240112	153100	5390	5390	5390	5390	5390	0
318	20240112	153000	5390	5390	5390	5390	5390	0
319	20240112	152900	5390	5390	5390	5390	5390	0
320	20240112	152800	5390	5390	5390	5390	5390	0
321	20240112	152700	5390	5390	5390	5390	5390	0
322	20240112	152600	5390	5390	5390	5390	5390	0
323	20240112	152500	5390	5390	5390	5390	5390	0
324	20240112	152400	5390	5390	5390	5390	5390	0
325	20240112	152300	5390	5390	5390	5390	5390	0
326	20240112	152200	5390	5390	5390	5390	5390	0
327	20240112	152100	5390	5390	5390	5390	5390	0
328	20240112	152000	5390	5390	5390	5390	5390	0
329	20240112	151900	5390	5390	5390	5390	5390	0
330	20240112	151800	5390	5390	5390	5390	5390	0
331	20240112	151700	5390	5390	5390	5390	5390	0
332	20240112	151600	5390	5390	5390	5390	5390	0
333	20240112	151500	5390	5390	5390	5390	5390	0
334	20240112	151400	5390	5390	5390	5390	5390	0
335	20240112	151300	5390	5390	5390	5390	5390	0
336	20240112	151200	5390	5390	5390	5390	5390	0
337	20240112	151100	5390	5390	5390	5390	5390	0
338	20240112	151000	5390	5390	5390	5390	5390	0
339	20240112	150900	5390	5390	5390	5390	5390	0
340	20240112	150800	5390	5390	5390	5390	5390	0
341	20240112	150700	5390	5390	5390	5390	5390	0
342	20240112	150600	5390	5390	5390	5390	5390	0
343	20240112	150500	5390	5390	5390	5390	5390	0
344	20240112	150400	5390	5390	5390	5390	5390	0
345	20240112	150300	5390	5390	5390	5390	5390	0
346	20240112	150200	5390	5390	5390	5390	5390	0
347	20240112	150100	5390	5390	5390	5390	5390	0
348	20240112	150000	5390	5390	5390	5390	5390	0
349	20240112	145900	5390	5390	5390	5390	5390	0
350	20240112	145800	5390	5390	5390	5390	5390	0
351	20240112	145700	5390	5390	5390	5390	5390	0
352	20240112	145600	5390	5390	5390	5390	5390	0
353	20240112	145500	5390	5390	5390	5390	5390	0
354	20240112	145400	5390	5390	5390	5390	5390	0
355	20240112	145300	5390	5390	5390	5390	5390	0
356	20240112	145200	5390	5390	5390	5390	5390	0
357	20240112	145100	5390	5390	5390	5390	5390	0
358	20240112	145000	5390	5390	5390	5390	5390	0
359	20240112	144900	5390	5390	5390	5390	5390	0
360	20240112	144800	5390	5390	5390	5390	5390	0
361	20240112	144700	5390	5390	5390	5390	5390	0
362	20240112	144600	5390	5390	5390	5390	5390	0
363	20240112	144500	5390	5390	5390	5390	5390	0
364	20240112	144400	5390	5390	5390	5390	5390	0
365	20240112	144300	5390	5390	5390	5390	5390	0
366	20240112	144200	5390	5390	5390	5390	5390	0
367	20240112	144100	5390	5390	5390	5390	5390	0
368	20240112	144000	5390	5390	5390	5390	5390	0
369	20240112	143900	5390	5390	5390	5390	5390	0
370	20240112	143800	5390	5390	5390	5390	5390	0
371	20240112	143700	5390	5390	5390	5390	5390	0
372	20240112	143600	5390	5390	5390	5390	5390	0
373	20240112	143500	5390	5390	5390	5390	5390	0
374	20240112	143400	5390	5390	5390	5390	5390	0
375	20240112	143300	5390	5390	5390	5390	5390	0
376	20240112	143200	5390	5390	5390	5390	5390	0
377	20240112	143100	5390	5390	5390	5390	5390	0
378	20240112	143000	5390	5390	5390	5390	5390	0
379	20240112	142900	5390	5390	5390	5390	5390	0
380	20240112	142800	5390	5390	5390	5390	5390	0
381	20240112	142700	5390	5390	5390	5390	5390	0
382	20240112	142600	5390	5390	5390	5390	5390	0
383	20240112	142500	5390	5390	5390	5390	5390	0
384	20240112	142400	5390	5390	5390	5390	5390	0
385	20240112	142300	5390	5390	5390	5390	5390	0
386	20240112	142200	5390	5390	5390	5390	5390	0
387	20240112	142100	5390	5390	5390	5390	5390	0
388	20240112	142000	5390	5390	5390	5390	5390	0
389	20240112	141900	5390	5390	5390	5390	5390	0
390	20240112	141800	5390	5390	5390	5390	5390	0
391	20240112	141700	5390	5390	5390	5390	5390	0
392	20240112	141600	5390	5390	5390	5390	5390	0
393	20240112	141500	5390	5390	5390	5390	5390	0
394	20240112	141400	5390	5390	5390	5390	5390	0
395	20240112	141300	5390	5390	5390	5390	5390	0
396	20240112	141200	5390	5390	5390	5390	5390	0
397	20240112	141100	5390	5390	5390	5390	5390	0
398	20240112	141000	5390	5390	5390	5390	5390	0
399	20240112	140900	5390	5390	5390	5390	5390	0
400	20240112	140800	5390	5390	5390	5390	5390	0
401	20240112	140700	5390	5390	5390	5390	5390	0
402	20240112	140600	5390	5390	5390	5390	5390	0
403	20240112	140500	5390	5390	5390	5390	5390	0
404	20240112	140400	5390	5390	5390	5390	5390	0
405	20240112	140300	5390	5390	5390	5390	5390	0
406	20240112	140200	5390	5390	5390	5390	5390	0
407	20240112	140100	5390	5390	5390	5390	5390	0
408	20240112	140000	5390	5390	5390	5390	5390	0
409	20240112	135900	5390	5390	5390	5390	5390	0
410	20240112	135800	5390	5390	5390	5390	5390	0
411	20240112	135700	5390	5390	5390	5390	5390	0
412	20240112	135600	5390	5390	5390	5390	5390	0
413	20240112	135500	5390	5390	5390	5390	5390	0
414	20240112	135400	5390	5390	5390	5390	5390	0
415	20240112	135300	5390	5390	5390	5390	5390	0
416	20240112	135200	5390	5390	5390	5390	5390	0
417	20240112	135100	5390	5390	5390	5390	5390	0
418	20240112	135000	5390	5390	5390	5390	5390	0
419	20240112	134900	5390	5390	5390	5390	5390	0
420	20240112	134800	5390	5390	5390	5390	5390	0
421	20240112	134700	5390	5390	5390	5390	5390	0
422	20240112	134600	5390	5390	5390	5390	5390	0
423	20240112	134500	5390	5390	5390	5390	5390	0
424	20240112	134400	5390	5390	5390	5390	5390	0
425	20240112	134300	5390	5390	5390	5390	5390	0
426	20240112	134200	5390	5390	5390	5390	5390	0
427	20240112	134100	5390	5390	5390	5390	5390	0
428	20240112	134000	5390	5390	5390	5390	5390	0
429	20240112	133900	5390	5390	5390	5390	5390	0
430	20240112	133800	5390	5390	5390	5390	5390	0
431	20240112	133700	5390	5390	5390	5390	5390	0
432	20240112	133600	5390	5390	5390	5390	5390	0
433	20240112	133500	5390	5390	5390	5390	5390	0
434	20240112	133400	5390	5390	5390	5390	5390	0
435	20240112	133300	5390	5390	5390	5390	5390	0
436	20240112	133200	5390	5390	5390	5390	5390	0
437	20240112	133100	5390	5390	5390	5390	5390	0
438	20240112	133000	5390	5390	5390	5390	5390	0
439	20240112	132900	5390	5390	5390	5390	5390	0
440	20240112	132800	5390	5390	5390	5390	5390	0
441	20240112	132700	5390	5390	5390	5390	5390	0
442	20240112	132600	5390	5390	5390	5390	5390	0
443	20240112	132500	5390	5390	5390	5390	5390	0
444	20240112	132400	5390	5390	5390	5390	5390	0
445	20240112	132300	5390	5390	5390	5390	5390	0
446	20240112	132200	5390	5390	5390	5390	5390	0
447	20240112	132100	5390	5390	5390	5390	5390	0
448	20240112	132000	5390	5390	5390	5390	5390	0
449	20240112	131900	5390	5390	5390	5390	5390	0
450	20240112	131800	5390	5390	5390	5390	5390	0
451	20240112	131700	5390	5390	5390	5390	5390	0
452	20240112	131600	5390	5390	5390	5390	5390	0
453	20240112	131500	5390	5390	5390	5390	5390	0
454	20240112	131400	5390	5390	5390	5390	5390	0
455	20240112	131300	5390	5390	5390	5390	5390	0
456	20240112	131200	5390	5390	5390	5390	5390	0
457	20240112	131100	5390	5390	5390	5390	5390	0
458	20240112	131000	5390	5390	5390	5390	5390	0
459	20240112	130900	5390	5390	5390	5390	5390	0
460	20240112	130800	5390	5390	5390	5390	5390	0
461	20240112	130700	5390	5390	5390	5390	5390	0
462	20240112	130600	5390	5390	5390	5390	5390	0
463	20240112	130500	5390	5390	5390	5390	5390	0
464	20240112	130400	5390	5390	5390	5390	5390	0
465	20240112	130300	5390	5390	5390	5390	5390	0
466	20240112	130200	5390	5390	5390	5390	5390	0
467	20240112	130100	5390	5390	5390	5390	5390	0
468	20240112	130000	5390	5390	5390	5390	5390	0
469	20240112	125900	5390	5390	5390	5390	5390	0
470	20240112	125800	5390	5390	5390	5390	5390	0
471	20240112	125700	5390	5390	5390	5390	5390	0
472	20240112	125600	5390	5390	5390	5390	5390	0
473	20240112	125500	5390	5390	5390	5390	5390	0
474	20240112	125400	5390	5390	5390	5390	5390	0
475	20240112	125300	5390	5390	5390	5390	5390	0
476	20240112	125200	5390	5390	5390	5390	5390	0
477	20240112	125100	5390	5390	5390	5390	5390	0
478	20240112	125000	5390	5390	5390	5390	5390	0
479	20240112	124900	5390	5390	5390	5390	5390	0
480	20240112	124800	5390	5390	5390	5390	5390	0
481	20240112	124700	5390	5390	5390	5390	5390	0
482	20240112	124600	5390	5390	5390	5390	5390	0
483	20240112	124500	5390	5390	5390	5390	5390	0
484	20240112	124400	5390	5390	5390	5390	5390	0
485	20240112	124300	5390	5390	5390	5390	5390	0
486	20240112	124200	5390	5390	5390	5390	5390	0
487	20240112	124100	5390	5390	5390	5390	5390	0
488	20240112	124000	5390	5390	5390	5390	5390	0
489	20240112	123900	5390	5390	5390	5390	5390	0
490	20240112	123800	5390	5390	5390	5390	5390	0
491	20240112	123700	5390	5390	5390	5390	5390	0
492	20240112	123600	5390	5390	5390	5390	5390	0
493	20240112	123500	5390	5390	5390	5390	5390	0
494	20240112	123400	5390	5390	5390	5390	5390	0
495	20240112	123300	5390	5390	5390	5390	5390	0
496	20240112	123200	5390	5390	5390	5390	5390	0
497	20240112	123100	5390	5390	5390	5390	5390	0
498	20240112	123000	5390	5390	5390	5390	5390	0
499	20240112	122900	5390	5390	5390	5390	5390	0
500	20240112	122800	5390	5390	5390	5390	5390	0
501	20240112	122700	5390	5390	5390	5390	5390	0
502	20240112	122600	5390	5390	5390	5390	5390	0
503	20240112	122500	5390	5390	5390	5390	5390	0
504	20240112	122400	5390	5390	5390	5390	5390	0
505	20240112	122300	5390	5390	5390	5390	5390	0
506	20240112	122200	5390	5390	5390	5390	5390	0
507	20240112	122100	5390	5390	5390	5390	5390	0
508	20240112	122000	5390	5390	5390	5390	5390	0
509	20240112	121900	5390	5390	5390	5390	5390	0
510	20240112	121800	5390	5390	5390	5390	5390	0
511	20240112	121700	5390	5390	5390	5390	5390	0
512	20240112	121600	5390	5390	5390	5390	5390	0
513	20240112	121500	5390	5390	5390	5390	5390	0
514	20240112	121400	5390	5390	5390	5390	5390	0
515	20240112	121300	5390	5390	5390	5390	5390	0
516	20240112	121200	5390	5390	5390	5390	5390	0
517	20240112	121100	5390	5390	5390	5390	5390	0
518	20240112	121000	5390	5390	5390	5390	5390	0
519	20240112	120900	5390	5390	5390	5390	5390	0
520	20240112	120800	5390	5390	5390	5390	5390	0
521	20240112	120700	5390	5390	5390	5390	5390	0
522	20240112	120600	5390	5390	5390	5390	5390	0
523	20240112	120500	5390	5390	5390	5390	5390	0
524	20240112	120400	5390	5390	5390	5390	5390	0
525	20240112	120300	5390	5390	5390	5390	5390	0
526	20240112	120200	5390	5390	5390	5390	5390	0
527	20240112	120100	5390	5390	5390	5390	5390	0
528	20240112	120000	5390	5390	5390	5390	5390	0
529	20240112	115900	5390	5390	5390	5390	5390	0
530	20240112	115800	5390	5390	5390	5390	5390	0
531	20240112	115700	5390	5390	5390	5390	5390	0
532	20240112	115600	5390	5390	5390	5390	5390	0
533	20240112	115500	5390	5390	5390	5390	5390	0
534	20240112	115400	5390	5390	5390	5390	5390	0
535	20240112	115300	5390	5390	5390	5390	5390	0
536	20240112	115200	5390	5390	5390	5390	5390	0
537	20240112	115100	5390	5390	5390	5390	5390	0
538	20240112	115000	5390	5390	5390	5390	5390	0
539	20240112	114900	5390	5390	5390	5390	5390	0
540	20240112	114800	5390	5390	5390	5390	5390	0
541	20240112	114700	5390	5390	5390	5390	5390	0
542	20240112	114600	5390	5390	5390	5390	5390	0
543	20240112	114500	5390	5390	5390	5390	5390	0
544	20240112	114400	5390	5390	5390	5390	5390	0
545	20240112	114300	5390	5390	5390	5390	5390	0
546	20240112	114200	5390	5390	5390	5390	5390	0
547	20240112	114100	5390	5390	5390	5390	5390	0
548	20240112	114000	5390	5390	5390	5390	5390	0
549	20240112	113900	5390	5390	5390	5390	5390	0
550	20240112	113800	5390	5390	5390	5390	5390	0
551	20240112	113700	5390	5390	5390	5390	5390	0
552	20240112	113600	5390	5390	5390	5390	5390	0
553	20240112	113500	5390	5390	5390	5390	5390	0
554	20240112	113400	5390	5390	5390	5390	5390	0
555	20240112	113300	5390	5390	5390	5390	5390	0
556	20240112	113200	5390	5390	5390	5390	5390	0
557	20240112	113100	5390	5390	5390	5390	5390	0
558	20240112	113000	5390	5390	5390	5390	5390	0
559	20240112	112900	5390	5390	5390	5390	5390	0
560	20240112	112800	5390	5390	5390	5390	5390	0
561	20240112	112700	5390	5390	5390	5390	5390	0
562	20240112	112600	5390	5390	5390	5390	5390	0
563	20240112	112500	5390	5390	5390	5390	5390	0
564	20240112	112400	5390	5390	5390	5390	5390	0
565	20240112	112300	5390	5390	5390	5390	5390	0
566	20240112	112200	5390	5390	5390	5390	5390	0
567	20240112	112100	5390	5390	5390	5390	5390	0
568	20240112	112000	5390	5390	5390	5390	5390	0
569	20240112	111900	5390	5390	5390	5390	5390	0
570	20240112	111800	5390	5390	5390	5390	5390	0
571	20240112	111700	5390	5390	5390	5390	5390	0
572	20240112	111600	5390	5390	5390	5390	5390	0
573	20240112	111500	5390	5390	5390	5390	5390	0
574	20240112	111400	5390	5390	5390	5390	5390	0
575	20240112	111300	5390	5390	5390	5390	5390	0
576	20240112	111200	5390	5390	5390	5390	5390	0
577	20240112	111100	5390	5390	5390	5390	5390	0
578	20240112	111000	5390	5390	5390	5390	5390	0
579	20240112	110900	5390	5390	5390	5390	5390	0
580	20240112	110800	5390	5390	5390	5390	5390	0
581	20240112	110700	5390	5390	5390	5390	5390	0
582	20240112	110600	5390	5390	5390	5390	5390	0
583	20240112	110500	5390	5390	5390	5390	5390	0
584	20240112	110400	5390	5390	5390	5390	5390	0
585	20240112	110300	5390	5390	5390	5390	5390	0
586	20240112	110200	5390	5390	5390	5390	5390	0
587	20240112	110100	5390	5390	5390	5390	5390	0
588	20240112	110000	5390	5390	5390	5390	5390	0
589	20240112	105900	5390	5390	5390	5390	5390	0
590	20240112	105800	5390	5390	5390	5390	5390	0
591	20240112	105700	5390	5390	5390	5390	5390	0
592	20240112	105600	5390	5390	5390	5390	5390	0
593	20240112	105500	5390	5390	5390	5390	5390	0
594	20240112	105400	5390	5390	5390	5390	5390	0
595	20240112	105300	5390	5390	5390	5390	5390	0
596	20240112	105200	5390	5390	5390	5390	5390	0
597	20240112	105100	5390	5390	5390	5390	5390	0
598	20240112	105000	5390	5390	5390	5390	5390	0
599	20240112	104900	5390	5390	5390	5390	5390	0
600	20240112	104800	5390	5390	5390	5390	5390	0
601	20240112	104700	5390	5390	5390	5390	5390	0
602	20240112	104600	5390	5390	5390	5390	5390	0
603	20240112	104500	5390	5390	5390	5390	5390	0
604	20240112	104400	5390	5390	5390	5390	5390	0
605	20240112	104300	5390	5390	5390	5390	5390	0
606	20240112	104200	5390	5390	5390	5390	5390	0
607	20240112	104100	5390	5390	5390	5390	5390	0
608	20240112	104000	5390	5390	5390	5390	5390	0
609	20240112	103900	5390	5390	5390	5390	5390	0
610	20240112	103800	5390	5390	5390	5390	5390	0
611	20240112	103700	5390	5390	5390	5390	5390	0
612	20240112	103600	5390	5390	5390	5390	5390	0
613	20240112	103500	5390	5390	5390	5390	5390	0
614	20240112	103400	5390	5390	5390	5390	5390	0
615	20240112	103300	5390	5390	5390	5390	5390	0
616	20240112	103200	5390	5390	5390	5390	5390	0
617	20240112	103100	5390	5390	5390	5390	5390	0
618	20240112	103000	5390	5390	5390	5390	5390	0
619	20240112	102900	5390	5390	5390	5390	5390	0
620	20240112	102800	5390	5390	5390	5390	5390	0
621	20240112	102700	5390	5390	5390	5390	5390	0
622	20240112	102600	5390	5390	5390	5390	5390	0
623	20240112	102500	5390	5390	5390	5390	5390	0
624	20240112	102400	5390	5390	5390	5390	5390	0
625	20240112	102300	5390	5390	5390	5390	5390	0
626	20240112	102200	5390	5390	5390	5390	5390	0
627	20240112	102100	5390	5390	5390	5390	5390	0
628	20240112	102000	5390	5390	5390	5390	5390	0
629	20240112	101900	5390	5390	5390	5390	5390	0
630	20240112	101800	5390	5390	5390	5390	5390	0
631	20240112	101700	5390	5390	5390	5390	5390	0
632	20240112	101600	5390	5390	5390	5390	5390	0
633	20240112	101500	5390	5390	5390	5390	5390	0
634	20240112	101400	5390	5390	5390	5390	5390	0
635	20240112	101300	5390	5390	5390	5390	5390	0
636	20240112	101200	5390	5390	5390	5390	5390	0
637	20240112	101100	5390	5390	5390	5390	5390	0
638	20240112	101000	5390	5390	5390	5390	5390	0
639	20240112	100900	5390	5390	5390	5390	5390	0
640	20240112	100800	5390	5390	5390	5390	5390	0
641	20240112	100700	5390	5390	5390	5390	5390	0
642	20240112	100600	5390	5390	5390	5390	5390	0
643	20240112	100500	5390	5390	5390	5390	5390	0
644	20240112	100400	5390	5390	5390	5390	5390	0
645	20240112	100300	5390	5390	5390	5390	5390	0
646	20240112	100200	5390	5390	5390	5390	5390	0
647	20240112	100100	5390	5390	5390	5390	5390	0
648	20240112	100000	5390	5390	5390	5390	5390	0
649	20240112	095900	5390	5390	5390	5390	5390	0
650	20240112	095800	5390	5390	5390	5390	5390	0
651	20240112	095700	5390	5390	5390	5390	5390	0
652	20240112	095600	5390	5390	5390	5390	5390	0
653	20240112	095500	5390	5390	5390	5390	5390	0
654	20240112	095400	5390	5390	5390	5390	5390	0
655	20240112	095300	5390	5390	5390	5390	5390	0
656	20240112	095200	5390	5390	5390	5390	5390	0
657	20240112	095100	5390	5390	5390	5390	5390	0
658	20240112	095000	5390	5390	5390	5390	5390	0
659	20240112	094900	5390	5390	5390	5390	5390	0
660	20240112	094800	5390	5390	5390	5390	5390	0
661	20240112	094700	5390	5390	5390	5390	5390	0
662	20240112	094600	5390	5390	5390	5390	5390	0
663	20240112	094500	5390	5390	5390	5390	5390	0
664	20240112	094400	5390	5390	5390	5390	5390	0
665	20240112	094300	5390	5390	5390	5390	5390	0
666	20240112	094200	5390	5390	5390	5390	5390	0
667	20240112	094100	5390	5390	5390	5390	5390	0
668	20240112	094000	5390	5390	5390	5390	5390	0
669	20240112	093900	5390	5390	5390	5390	5390	0
670	20240112	093800	5390	5390	5390	5390	5390	0
671	20240112	093700	5390	5390	5390	5390	5390	0
672	20240112	093600	5390	5390	5390	5390	5390	0
673	20240112	093500	5390	5390	5390	5390	5390	0
674	20240112	093400	5390	5390	5390	5390	5390	0
675	20240112	093300	5390	5390	5390	5390	5390	0
676	20240112	093200	5390	5390	5390	5390	5390	0
677	20240112	093100	5390	5390	5390	5390	5390	0
678	20240112	093000	5390	5390	5390	5390	5390	0
679	20240112	092900	5390	5390	5390	5390	5390	0
680	20240112	092800	5390	5390	5390	5390	5390	0
681	20240112	092700	5390	5390	5390	5390	5390	0
682	20240112	092600	5390	5390	5390	5390	5390	0
683	20240112	092500	5390	5390	5390	5390	5390	0
684	20240112	092400	5390	5390	5390	5390	5390	0
685	20240112	092300	5390	5390	5390	5390	5390	0
686	20240112	092200	5390	5390	5390	5390	5390	0
687	20240112	092100	5390	5390	5390	5390	5390	0
688	20240112	092000	5390	5390	5390	5390	5390	0
689	20240112	091900	5390	5390	5390	5390	5390	0
690	20240112	091800	5390	5390	5390	5390	5390	0
691	20240112	091700	5390	5390	5390	5390	5390	0
692	20240112	091600	5390	5390	5390	5390	5390	0
693	20240112	091500	5390	5390	5390	5390	5390	0
694	20240112	091400	5390	5390	5390	5390	5390	0
695	20240112	091300	5390	5390	5390	5390	5390	0
696	20240112	091200	5390	5390	5390	5390	5390	0
697	20240112	091100	5390	5390	5390	5390	5390	0
698	20240112	091000	5390	5390	5390	5390	5390	1
699	20240112	090900	0	4710	4710	4710	4710	0
700	20240112	090800	0	4710	4710	4710	4710	0
701	20240112	090700	0	4710	4710	4710	4710	0
702	20240112	090600	0	4710	4710	4710	4710	0
703	20240112	090500	0	4710	4710	4710	4710	0
704	20240112	090400	0	4710	4710	4710	4710	0
705	20240112	090300	0	4710	4710	4710	4710	0
706	20240112	090200	0	4710	4710	4710	4710	0
707	20240112	090100	0	4710	4710	4710	4710	0
708	20240112	090000	0	4710	4710	4710	4710	0