KissMeData/253610/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	205500	400334	1890	1890	1890	1890	1
3	20240105	205400	400334	1890	1890	1890	1890	0
4	20240105	205300	400334	1890	1890	1890	1890	0
5	20240105	205200	400334	1890	1890	1890	1890	0
6	20240105	205100	400334	1890	1890	1890	1890	0
7	20240105	205000	400334	1890	1890	1890	1890	0
8	20240105	204900	400334	1890	1890	1890	1890	0
9	20240105	204800	400334	1890	1890	1890	1890	0
10	20240105	204700	400334	1890	1890	1890	1890	0
11	20240105	204600	400334	1890	1890	1890	1890	0
12	20240105	204500	400334	1890	1890	1890	1890	0
13	20240105	204400	400334	1890	1890	1890	1890	0
14	20240105	204300	400334	1890	1890	1890	1890	0
15	20240105	204200	400334	1890	1890	1890	1890	0
16	20240105	204100	400334	1890	1890	1890	1890	0
17	20240105	204000	400334	1890	1890	1890	1890	0
18	20240105	203900	400334	1890	1890	1890	1890	0
19	20240105	203800	400334	1890	1890	1890	1890	0
20	20240105	203700	400334	1890	1890	1890	1890	0
21	20240105	203600	400334	1890	1890	1890	1890	0
22	20240105	203500	400334	1890	1890	1890	1890	0
23	20240105	203400	400334	1890	1890	1890	1890	0
24	20240105	203300	400334	1890	1890	1890	1890	0
25	20240105	203200	400334	1890	1890	1890	1890	0
26	20240105	203100	400334	1890	1890	1890	1890	0
27	20240105	203000	400334	1890	1890	1890	1890	0
28	20240105	202900	400334	1890	1890	1890	1890	0
29	20240105	202800	400334	1890	1890	1890	1890	0
30	20240105	202700	400334	1890	1890	1890	1890	0
31	20240105	202600	400334	1890	1890	1890	1890	0
32	20240105	202500	400334	1890	1890	1890	1890	1
33	20240105	202400	400334	1890	1890	1890	1890	0
34	20240105	202300	400334	1890	1890	1890	1890	0
35	20240105	202200	400334	1890	1890	1890	1890	0
36	20240105	202100	400334	1890	1890	1890	1890	0
37	20240105	202000	400334	1890	1890	1890	1890	0
38	20240105	201900	400334	1890	1890	1890	1890	0
39	20240105	201800	400334	1890	1890	1890	1890	0
40	20240105	201700	400334	1890	1890	1890	1890	0
41	20240105	201600	400334	1890	1890	1890	1890	0
42	20240105	201500	400334	1890	1890	1890	1890	0
43	20240105	201400	400334	1890	1890	1890	1890	0
44	20240105	201300	400334	1890	1890	1890	1890	0
45	20240105	201200	400334	1890	1890	1890	1890	0
46	20240105	201100	400334	1890	1890	1890	1890	0
47	20240105	201000	400334	1890	1890	1890	1890	0
48	20240105	200900	400334	1890	1890	1890	1890	0
49	20240105	200800	400334	1890	1890	1890	1890	0
50	20240105	200700	400334	1890	1890	1890	1890	0
51	20240105	200600	400334	1890	1890	1890	1890	0
52	20240105	200500	400334	1890	1890	1890	1890	0
53	20240105	200400	400334	1890	1890	1890	1890	0
54	20240105	200300	400334	1890	1890	1890	1890	0
55	20240105	200200	400334	1890	1890	1890	1890	0
56	20240105	200100	400334	1890	1890	1890	1890	0
57	20240105	200000	400334	1890	1890	1890	1890	0
58	20240105	195900	400334	1890	1890	1890	1890	0
59	20240105	195800	400334	1890	1890	1890	1890	0
60	20240105	195700	400334	1890	1890	1890	1890	0
61	20240105	195600	400334	1890	1890	1890	1890	0
62	20240105	195500	400334	1890	1890	1890	1890	1
63	20240105	195400	400334	1890	1890	1890	1890	0
64	20240105	195300	400334	1890	1890	1890	1890	0
65	20240105	195200	400334	1890	1890	1890	1890	0
66	20240105	195100	400334	1890	1890	1890	1890	0
67	20240105	195000	400334	1890	1890	1890	1890	0
68	20240105	194900	400334	1890	1890	1890	1890	0
69	20240105	194800	400334	1890	1890	1890	1890	0
70	20240105	194700	400334	1890	1890	1890	1890	0
71	20240105	194600	400334	1890	1890	1890	1890	0
72	20240105	194500	400334	1890	1890	1890	1890	0
73	20240105	194400	400334	1890	1890	1890	1890	0
74	20240105	194300	400334	1890	1890	1890	1890	0
75	20240105	194200	400334	1890	1890	1890	1890	0
76	20240105	194100	400334	1890	1890	1890	1890	0
77	20240105	194000	400334	1890	1890	1890	1890	0
78	20240105	193900	400334	1890	1890	1890	1890	0
79	20240105	193800	400334	1890	1890	1890	1890	0
80	20240105	193700	400334	1890	1890	1890	1890	0
81	20240105	193600	400334	1890	1890	1890	1890	0
82	20240105	193500	400334	1890	1890	1890	1890	0
83	20240105	193400	400334	1890	1890	1890	1890	0
84	20240105	193300	400334	1890	1890	1890	1890	0
85	20240105	193200	400334	1890	1890	1890	1890	0
86	20240105	193100	400334	1890	1890	1890	1890	0
87	20240105	193000	400334	1890	1890	1890	1890	0
88	20240105	192900	400334	1890	1890	1890	1890	0
89	20240105	192800	400334	1890	1890	1890	1890	0
90	20240105	192700	400334	1890	1890	1890	1890	0
91	20240105	192600	400334	1890	1890	1890	1890	0
92	20240105	192500	400334	1890	1890	1890	1890	1
93	20240105	192400	400334	1890	1890	1890	1890	0
94	20240105	192300	400334	1890	1890	1890	1890	0
95	20240105	192200	400334	1890	1890	1890	1890	0
96	20240105	192100	400334	1890	1890	1890	1890	0
97	20240105	192000	400334	1890	1890	1890	1890	0
98	20240105	191900	400334	1890	1890	1890	1890	0
99	20240105	191800	400334	1890	1890	1890	1890	0
100	20240105	191700	400334	1890	1890	1890	1890	0
101	20240105	191600	400334	1890	1890	1890	1890	0
102	20240105	191500	400334	1890	1890	1890	1890	0
103	20240105	191400	400334	1890	1890	1890	1890	0
104	20240105	191300	400334	1890	1890	1890	1890	0
105	20240105	191200	400334	1890	1890	1890	1890	0
106	20240105	191100	400334	1890	1890	1890	1890	0
107	20240105	191000	400334	1890	1890	1890	1890	0
108	20240105	190900	400334	1890	1890	1890	1890	0
109	20240105	190800	400334	1890	1890	1890	1890	0
110	20240105	190700	400334	1890	1890	1890	1890	0
111	20240105	190600	400334	1890	1890	1890	1890	0
112	20240105	190500	400334	1890	1890	1890	1890	0
113	20240105	190400	400334	1890	1890	1890	1890	0
114	20240105	190300	400334	1890	1890	1890	1890	0
115	20240105	190200	400334	1890	1890	1890	1890	0
116	20240105	190100	400334	1890	1890	1890	1890	0
117	20240105	190000	400334	1890	1890	1890	1890	0
118	20240105	185900	400334	1890	1890	1890	1890	0
119	20240105	185800	400334	1890	1890	1890	1890	0
120	20240105	185700	400334	1890	1890	1890	1890	0
121	20240105	185600	400334	1890	1890	1890	1890	0
122	20240105	185500	400334	1890	1890	1890	1890	1
123	20240105	185400	400334	1890	1890	1890	1890	0
124	20240105	185300	400334	1890	1890	1890	1890	0
125	20240105	185200	400334	1890	1890	1890	1890	0
126	20240105	185100	400334	1890	1890	1890	1890	0
127	20240105	185000	400334	1890	1890	1890	1890	0
128	20240105	184900	400334	1890	1890	1890	1890	0
129	20240105	184800	400334	1890	1890	1890	1890	0
130	20240105	184700	400334	1890	1890	1890	1890	0
131	20240105	184600	400334	1890	1890	1890	1890	0
132	20240105	184500	400334	1890	1890	1890	1890	0
133	20240105	184400	400334	1890	1890	1890	1890	0
134	20240105	184300	400334	1890	1890	1890	1890	0
135	20240105	184200	400334	1890	1890	1890	1890	0
136	20240105	184100	400334	1890	1890	1890	1890	0
137	20240105	184000	400334	1890	1890	1890	1890	0
138	20240105	183900	400334	1890	1890	1890	1890	0
139	20240105	183800	400334	1890	1890	1890	1890	0
140	20240105	183700	400334	1890	1890	1890	1890	0
141	20240105	183600	400334	1890	1890	1890	1890	0
142	20240105	183500	400334	1890	1890	1890	1890	0
143	20240105	183400	400334	1890	1890	1890	1890	0
144	20240105	183300	400334	1890	1890	1890	1890	0
145	20240105	183200	400334	1890	1890	1890	1890	0
146	20240105	183100	400334	1890	1890	1890	1890	0
147	20240105	183000	400334	1890	1890	1890	1890	0
148	20240105	182900	400334	1890	1890	1890	1890	0
149	20240105	182800	400334	1890	1890	1890	1890	0
150	20240105	182700	400334	1890	1890	1890	1890	0
151	20240105	182600	400334	1890	1890	1890	1890	0
152	20240105	182500	400334	1890	1890	1890	1890	1
153	20240105	182400	400334	1890	1890	1890	1890	0
154	20240105	182300	400334	1890	1890	1890	1890	0
155	20240105	182200	400334	1890	1890	1890	1890	0
156	20240105	182100	400334	1890	1890	1890	1890	0
157	20240105	182000	400334	1890	1890	1890	1890	0
158	20240105	181900	400334	1890	1890	1890	1890	0
159	20240105	181800	400334	1890	1890	1890	1890	0
160	20240105	181700	400334	1890	1890	1890	1890	0
161	20240105	181600	400334	1890	1890	1890	1890	0
162	20240105	181500	400334	1890	1890	1890	1890	0
163	20240105	181400	400334	1890	1890	1890	1890	0
164	20240105	181300	400334	1890	1890	1890	1890	0
165	20240105	181200	400334	1890	1890	1890	1890	0
166	20240105	181100	400334	1890	1890	1890	1890	0
167	20240105	181000	400334	1890	1890	1890	1890	0
168	20240105	180900	400334	1890	1890	1890	1890	0
169	20240105	180800	400334	1890	1890	1890	1890	0
170	20240105	180700	400334	1890	1890	1890	1890	0
171	20240105	180600	400334	1890	1890	1890	1890	0
172	20240105	180500	400334	1890	1890	1890	1890	0
173	20240105	180400	400334	1890	1890	1890	1890	0
174	20240105	180300	400334	1890	1890	1890	1890	0
175	20240105	180200	400334	1890	1890	1890	1890	0
176	20240105	180100	400334	1890	1890	1890	1890	0
177	20240105	180000	400334	1890	1890	1890	1890	0
178	20240105	175900	400334	1890	1890	1890	1890	0
179	20240105	175800	400334	1890	1890	1890	1890	0
180	20240105	175700	400334	1890	1890	1890	1890	0
181	20240105	175600	400334	1890	1890	1890	1890	0
182	20240105	175500	400334	1890	1890	1890	1890	1
183	20240105	175400	400334	1890	1890	1890	1890	0
184	20240105	175300	400334	1890	1890	1890	1890	0
185	20240105	175200	400334	1890	1890	1890	1890	0
186	20240105	175100	400334	1890	1890	1890	1890	0
187	20240105	175000	400334	1890	1890	1890	1890	0
188	20240105	174900	400334	1890	1890	1890	1890	0
189	20240105	174800	400334	1890	1890	1890	1890	0
190	20240105	174700	400334	1890	1890	1890	1890	0
191	20240105	174600	400334	1890	1890	1890	1890	0
192	20240105	174500	400334	1890	1890	1890	1890	0
193	20240105	174400	400334	1890	1890	1890	1890	0
194	20240105	174300	400334	1890	1890	1890	1890	0
195	20240105	174200	400334	1890	1890	1890	1890	0
196	20240105	174100	400334	1890	1890	1890	1890	0
197	20240105	174000	400334	1890	1890	1890	1890	0
198	20240105	173900	400334	1890	1890	1890	1890	0
199	20240105	173800	400334	1890	1890	1890	1890	0
200	20240105	173700	400334	1890	1890	1890	1890	0
201	20240105	173600	400334	1890	1890	1890	1890	0
202	20240105	173500	400334	1890	1890	1890	1890	0
203	20240105	173400	400334	1890	1890	1890	1890	0
204	20240105	173300	400334	1890	1890	1890	1890	0
205	20240105	173200	400334	1890	1890	1890	1890	0
206	20240105	173100	400334	1890	1890	1890	1890	0
207	20240105	173000	400334	1890	1890	1890	1890	0
208	20240105	172900	400334	1890	1890	1890	1890	0
209	20240105	172800	400334	1890	1890	1890	1890	0
210	20240105	172700	400334	1890	1890	1890	1890	0
211	20240105	172600	400334	1890	1890	1890	1890	0
212	20240105	172500	400334	1890	1890	1890	1890	1
213	20240105	172400	400334	1890	1890	1890	1890	0
214	20240105	172300	400334	1890	1890	1890	1890	0
215	20240105	172200	400334	1890	1890	1890	1890	0
216	20240105	172100	400334	1890	1890	1890	1890	0
217	20240105	172000	400334	1890	1890	1890	1890	0
218	20240105	171900	400334	1890	1890	1890	1890	0
219	20240105	171800	400334	1890	1890	1890	1890	0
220	20240105	171700	400334	1890	1890	1890	1890	0
221	20240105	171600	400334	1890	1890	1890	1890	0
222	20240105	171500	400334	1890	1890	1890	1890	0
223	20240105	171400	400334	1890	1890	1890	1890	0
224	20240105	171300	400334	1890	1890	1890	1890	0
225	20240105	171200	400334	1890	1890	1890	1890	0
226	20240105	171100	400334	1890	1890	1890	1890	0
227	20240105	171000	400334	1890	1890	1890	1890	0
228	20240105	170900	400334	1890	1890	1890	1890	0
229	20240105	170800	400334	1890	1890	1890	1890	0
230	20240105	170700	400334	1890	1890	1890	1890	0
231	20240105	170600	400334	1890	1890	1890	1890	0
232	20240105	170500	400334	1890	1890	1890	1890	0
233	20240105	170400	400334	1890	1890	1890	1890	0
234	20240105	170300	400334	1890	1890	1890	1890	0
235	20240105	170200	400334	1890	1890	1890	1890	0
236	20240105	170100	400334	1890	1890	1890	1890	0
237	20240105	170000	400334	1890	1890	1890	1890	0
238	20240105	165900	400334	1890	1890	1890	1890	0
239	20240105	165800	400334	1890	1890	1890	1890	0
240	20240105	165700	400334	1890	1890	1890	1890	0
241	20240105	165600	400334	1890	1890	1890	1890	0
242	20240105	165500	400334	1890	1890	1890	1890	1
243	20240105	165400	400334	1890	1890	1890	1890	0
244	20240105	165300	400334	1890	1890	1890	1890	0
245	20240105	165200	400334	1890	1890	1890	1890	0
246	20240105	165100	400334	1890	1890	1890	1890	0
247	20240105	165000	400334	1890	1890	1890	1890	0
248	20240105	164900	400334	1890	1890	1890	1890	0
249	20240105	164800	400334	1890	1890	1890	1890	0
250	20240105	164700	400334	1890	1890	1890	1890	0
251	20240105	164600	400334	1890	1890	1890	1890	0
252	20240105	164500	400334	1890	1890	1890	1890	0
253	20240105	164400	400334	1890	1890	1890	1890	0
254	20240105	164300	400334	1890	1890	1890	1890	0
255	20240105	164200	400334	1890	1890	1890	1890	0
256	20240105	164100	400334	1890	1890	1890	1890	0
257	20240105	164000	400334	1890	1890	1890	1890	0
258	20240105	163900	400334	1890	1890	1890	1890	0
259	20240105	163800	400334	1890	1890	1890	1890	0
260	20240105	163700	400334	1890	1890	1890	1890	0
261	20240105	163600	400334	1890	1890	1890	1890	0
262	20240105	163500	400334	1890	1890	1890	1890	0
263	20240105	163400	400334	1890	1890	1890	1890	0
264	20240105	163300	400334	1890	1890	1890	1890	0
265	20240105	163200	400334	1890	1890	1890	1890	0
266	20240105	163100	400334	1890	1890	1890	1890	0
267	20240105	163000	400334	1890	1890	1890	1890	0
268	20240105	162900	400334	1890	1890	1890	1890	0
269	20240105	162800	400334	1890	1890	1890	1890	0
270	20240105	162700	400334	1890	1890	1890	1890	0
271	20240105	162600	400334	1890	1890	1890	1890	0
272	20240105	162500	400334	1890	1890	1890	1890	1
273	20240105	162400	400334	1890	1890	1890	1890	0
274	20240105	162300	400334	1890	1890	1890	1890	0
275	20240105	162200	400334	1890	1890	1890	1890	0
276	20240105	162100	400334	1890	1890	1890	1890	0
277	20240105	162000	400334	1890	1890	1890	1890	0
278	20240105	161900	400334	1890	1890	1890	1890	0
279	20240105	161800	400334	1890	1890	1890	1890	0
280	20240105	161700	400334	1890	1890	1890	1890	0
281	20240105	161600	400334	1890	1890	1890	1890	0
282	20240105	161500	400334	1890	1890	1890	1890	0
283	20240105	161400	400334	1890	1890	1890	1890	0
284	20240105	161300	400334	1890	1890	1890	1890	0
285	20240105	161200	400334	1890	1890	1890	1890	0
286	20240105	161100	400334	1890	1890	1890	1890	0
287	20240105	161000	400334	1890	1890	1890	1890	0
288	20240105	160900	400334	1890	1890	1890	1890	0
289	20240105	160800	400334	1890	1890	1890	1890	0
290	20240105	160700	400334	1890	1890	1890	1890	0
291	20240105	160600	400334	1890	1890	1890	1890	0
292	20240105	160500	400334	1890	1890	1890	1890	0
293	20240105	160400	400334	1890	1890	1890	1890	0
294	20240105	160300	400334	1890	1890	1890	1890	0
295	20240105	160200	400334	1890	1890	1890	1890	0
296	20240105	160100	400334	1890	1890	1890	1890	0
297	20240105	160000	400334	1890	1890	1890	1890	0
298	20240105	155900	400334	1890	1890	1890	1890	0
299	20240105	155800	400334	1890	1890	1890	1890	0
300	20240105	155700	400334	1890	1890	1890	1890	0
301	20240105	155600	400334	1890	1890	1890	1890	0
302	20240105	155500	400334	1890	1890	1890	1890	1
303	20240105	155400	400334	1890	1890	1890	1890	0
304	20240105	155300	400334	1890	1890	1890	1890	0
305	20240105	155200	400334	1890	1890	1890	1890	0
306	20240105	155100	400334	1890	1890	1890	1890	0
307	20240105	155000	400334	1890	1890	1890	1890	0
308	20240105	154900	400334	1890	1890	1890	1890	0
309	20240105	154800	400334	1890	1890	1890	1890	0
310	20240105	154700	400334	1890	1890	1890	1890	0
311	20240105	154600	400334	1890	1890	1890	1890	0
312	20240105	154500	400334	1890	1890	1890	1890	0
313	20240105	154400	400334	1890	1890	1890	1890	0
314	20240105	154300	400334	1890	1890	1890	1890	0
315	20240105	154200	400334	1890	1890	1890	1890	0
316	20240105	154100	400334	1890	1890	1890	1890	0
317	20240105	154000	400334	1890	1890	1890	1890	0
318	20240105	153900	400334	1890	1890	1890	1890	0
319	20240105	153800	400334	1890	1890	1890	1890	0
320	20240105	153700	400334	1890	1890	1890	1890	0
321	20240105	153600	400334	1890	1890	1890	1890	0
322	20240105	153500	400334	1890	1890	1890	1890	0
323	20240105	153400	400334	1890	1890	1890	1890	0
324	20240105	153300	400334	1890	1890	1890	1890	0
325	20240105	153200	400334	1890	1890	1890	1890	0
326	20240105	153100	400334	1890	1890	1890	1890	0
327	20240105	153000	400334	1890	1890	1890	1890	0
328	20240105	152900	400334	1890	1890	1890	1890	0
329	20240105	152800	400334	1890	1890	1890	1890	0
330	20240105	152700	400334	1890	1890	1890	1890	0
331	20240105	152600	400334	1890	1890	1890	1890	0
332	20240105	152500	400334	1890	1890	1890	1890	0
333	20240105	152400	400334	1890	1890	1890	1890	0
334	20240105	152300	400334	1890	1890	1890	1890	0
335	20240105	152200	400334	1890	1890	1890	1890	0
336	20240105	152100	400334	1890	1890	1890	1890	0
337	20240105	152000	400334	1890	1890	1890	1890	0
338	20240105	151900	400334	1890	1890	1890	1890	0
339	20240105	151800	400334	1890	1890	1890	1890	0
340	20240105	151700	400334	1890	1890	1890	1890	0
341	20240105	151600	400334	1890	1890	1890	1890	0
342	20240105	151500	400334	1890	1890	1890	1890	0
343	20240105	151400	400334	1890	1890	1890	1890	0
344	20240105	151300	400334	1890	1890	1890	1890	0
345	20240105	151200	400334	1890	1890	1890	1890	0
346	20240105	151100	400334	1890	1890	1890	1890	0
347	20240105	151000	400334	1890	1890	1890	1890	0
348	20240105	150900	400334	1890	1890	1890	1890	0
349	20240105	150800	400334	1890	1890	1890	1890	0
350	20240105	150700	400334	1890	1890	1890	1890	0
351	20240105	150600	400334	1890	1890	1890	1890	0
352	20240105	150500	400334	1890	1890	1890	1890	0
353	20240105	150400	400334	1890	1890	1890	1890	0
354	20240105	150300	400334	1890	1890	1890	1890	0
355	20240105	150200	400334	1890	1890	1890	1890	0
356	20240105	150100	400334	1890	1890	1890	1890	0
357	20240105	150000	400334	1890	1890	1890	1890	0
358	20240105	145900	400334	1890	1890	1890	1890	0
359	20240105	145800	400334	1890	1890	1890	1890	0
360	20240105	145700	400334	1890	1890	1890	1890	0
361	20240105	145600	400334	1890	1890	1890	1890	0
362	20240105	145500	400334	1890	1890	1890	1890	0
363	20240105	145400	400334	1890	1890	1890	1890	0
364	20240105	145300	400334	1890	1890	1890	1890	0
365	20240105	145200	400334	1890	1890	1890	1890	0
366	20240105	145100	400334	1890	1890	1890	1890	0
367	20240105	145000	400334	1890	1890	1890	1890	0
368	20240105	144900	400334	1890	1890	1890	1890	0
369	20240105	144800	400334	1890	1890	1890	1890	0
370	20240105	144700	400334	1890	1890	1890	1890	0
371	20240105	144600	400334	1890	1890	1890	1890	0
372	20240105	144500	400334	1890	1890	1890	1890	0
373	20240105	144400	400334	1890	1890	1890	1890	0
374	20240105	144300	400334	1890	1890	1890	1890	0
375	20240105	144200	400334	1890	1890	1890	1890	0
376	20240105	144100	400334	1890	1890	1890	1890	0
377	20240105	144000	400334	1890	1890	1890	1890	0
378	20240105	143900	400334	1890	1890	1890	1890	0
379	20240105	143800	400334	1890	1890	1890	1890	0
380	20240105	143700	400334	1890	1890	1890	1890	0
381	20240105	143600	400334	1890	1890	1890	1890	0
382	20240105	143500	400334	1890	1890	1890	1890	0
383	20240105	143400	400334	1890	1890	1890	1890	0
384	20240105	143300	400334	1890	1890	1890	1890	0
385	20240105	143200	400334	1890	1890	1890	1890	0
386	20240105	143100	400334	1890	1890	1890	1890	0
387	20240105	143000	400334	1890	1890	1890	1890	0
388	20240105	142900	400334	1890	1890	1890	1890	0
389	20240105	142800	400334	1890	1890	1890	1890	0
390	20240105	142700	400334	1890	1890	1890	1890	0
391	20240105	142600	400334	1890	1890	1890	1890	0
392	20240105	142500	400334	1890	1890	1890	1890	0
393	20240105	142400	400334	1890	1890	1890	1890	0
394	20240105	142300	400334	1890	1890	1890	1890	0
395	20240105	142200	400334	1890	1890	1890	1890	0
396	20240105	142100	400334	1890	1890	1890	1890	0
397	20240105	142000	400334	1890	1890	1890	1890	0
398	20240105	141900	400334	1890	1890	1890	1890	0
399	20240105	141800	400334	1890	1890	1890	1890	0
400	20240105	141700	400334	1890	1890	1890	1890	0
401	20240105	141600	400334	1890	1890	1890	1890	0
402	20240105	141500	400334	1890	1890	1890	1890	0
403	20240105	141400	400334	1890	1890	1890	1890	0
404	20240105	141300	400334	1890	1890	1890	1890	0
405	20240105	141200	400334	1890	1890	1890	1890	0
406	20240105	141100	400334	1890	1890	1890	1890	0
407	20240105	141000	400334	1890	1890	1890	1890	0
408	20240105	140900	400334	1890	1890	1890	1890	0
409	20240105	140800	400334	1890	1890	1890	1890	0
410	20240105	140700	400334	1890	1890	1890	1890	0
411	20240105	140600	400334	1890	1890	1890	1890	0
412	20240105	140500	400334	1890	1890	1890	1890	0
413	20240105	140400	400334	1890	1890	1890	1890	0
414	20240105	140300	400334	1890	1890	1890	1890	0
415	20240105	140200	400334	1890	1890	1890	1890	0
416	20240105	140100	400334	1890	1890	1890	1890	0
417	20240105	140000	400334	1890	1890	1890	1890	0
418	20240105	135900	400334	1890	1890	1890	1890	0
419	20240105	135800	400334	1890	1890	1890	1890	0
420	20240105	135700	400334	1890	1890	1890	1890	0
421	20240105	135600	400334	1890	1890	1890	1890	0
422	20240105	135500	400334	1890	1890	1890	1890	0
423	20240105	135400	400334	1890	1890	1890	1890	0
424	20240105	135300	400334	1890	1890	1890	1890	0
425	20240105	135200	400334	1890	1890	1890	1890	0
426	20240105	135100	400334	1890	1890	1890	1890	0
427	20240105	135000	400334	1890	1890	1890	1890	0
428	20240105	134900	400334	1890	1890	1890	1890	0
429	20240105	134800	400334	1890	1890	1890	1890	0
430	20240105	134700	400334	1890	1890	1890	1890	0
431	20240105	134600	400334	1890	1890	1890	1890	0
432	20240105	134500	400334	1890	1890	1890	1890	0
433	20240105	134400	400334	1890	1890	1890	1890	0
434	20240105	134300	400334	1890	1890	1890	1890	0
435	20240105	134200	400334	1890	1890	1890	1890	0
436	20240105	134100	400334	1890	1890	1890	1890	0
437	20240105	134000	400334	1890	1890	1890	1890	0
438	20240105	133900	400334	1890	1890	1890	1890	0
439	20240105	133800	400334	1890	1890	1890	1890	0
440	20240105	133700	400334	1890	1890	1890	1890	0
441	20240105	133600	400334	1890	1890	1890	1890	0
442	20240105	133500	400334	1890	1890	1890	1890	0
443	20240105	133400	400334	1890	1890	1890	1890	0
444	20240105	133300	400334	1890	1890	1890	1890	0
445	20240105	133200	400334	1890	1890	1890	1890	0
446	20240105	133100	400334	1890	1890	1890	1890	0
447	20240105	133000	400334	1890	1890	1890	1890	0
448	20240105	132900	400334	1890	1890	1890	1890	0
449	20240105	132800	400334	1890	1890	1890	1890	0
450	20240105	132700	400334	1890	1890	1890	1890	0
451	20240105	132600	400334	1890	1890	1890	1890	0
452	20240105	132500	400334	1890	1890	1890	1890	0
453	20240105	132400	400334	1890	1890	1890	1890	0
454	20240105	132300	400334	1890	1890	1890	1890	0
455	20240105	132200	400334	1890	1890	1890	1890	0
456	20240105	132100	400334	1890	1890	1890	1890	0
457	20240105	132000	400334	1890	1890	1890	1890	0
458	20240105	131900	400334	1890	1890	1890	1890	0
459	20240105	131800	400334	1890	1890	1890	1890	0
460	20240105	131700	400334	1890	1890	1890	1890	0
461	20240105	131600	400334	1890	1890	1890	1890	0
462	20240105	131500	400334	1890	1890	1890	1890	0
463	20240105	131400	400334	1890	1890	1890	1890	0
464	20240105	131300	400334	1890	1890	1890	1890	0
465	20240105	131200	400334	1890	1890	1890	1890	0
466	20240105	131100	400334	1890	1890	1890	1890	0
467	20240105	131000	400334	1890	1890	1890	1890	0
468	20240105	130900	400334	1890	1890	1890	1890	0
469	20240105	130800	400334	1890	1890	1890	1890	0
470	20240105	130700	400334	1890	1890	1890	1890	0
471	20240105	130600	400334	1890	1890	1890	1890	0
472	20240105	130500	400334	1890	1890	1890	1890	0
473	20240105	130400	400334	1890	1890	1890	1890	0
474	20240105	130300	400334	1890	1890	1890	1890	0
475	20240105	130200	400334	1890	1890	1890	1890	0
476	20240105	130100	400334	1890	1890	1890	1890	0
477	20240105	130000	400334	1890	1890	1890	1890	0
478	20240105	125900	400334	1890	1890	1890	1890	0
479	20240105	125800	400334	1890	1890	1890	1890	0
480	20240105	125700	400334	1890	1890	1890	1890	0
481	20240105	125600	400334	1890	1890	1890	1890	0
482	20240105	125500	400334	1890	1890	1890	1890	0
483	20240105	125400	400334	1890	1890	1890	1890	0
484	20240105	125300	400334	1890	1890	1890	1890	0
485	20240105	125200	400334	1890	1890	1890	1890	0
486	20240105	125100	400334	1890	1890	1890	1890	0
487	20240105	125000	400334	1890	1890	1890	1890	0
488	20240105	124900	400334	1890	1890	1890	1890	0
489	20240105	124800	400334	1890	1890	1890	1890	0
490	20240105	124700	400334	1890	1890	1890	1890	0
491	20240105	124600	400334	1890	1890	1890	1890	0
492	20240105	124500	400334	1890	1890	1890	1890	0
493	20240105	124400	400334	1890	1890	1890	1890	0
494	20240105	124300	400334	1890	1890	1890	1890	0
495	20240105	124200	400334	1890	1890	1890	1890	0
496	20240105	124100	400334	1890	1890	1890	1890	0
497	20240105	124000	400334	1890	1890	1890	1890	0
498	20240105	123900	400334	1890	1890	1890	1890	0
499	20240105	123800	400334	1890	1890	1890	1890	0
500	20240105	123700	400334	1890	1890	1890	1890	0
501	20240105	123600	400334	1890	1890	1890	1890	0
502	20240105	123500	400334	1890	1890	1890	1890	0
503	20240105	123400	400334	1890	1890	1890	1890	0
504	20240105	123300	400334	1890	1890	1890	1890	0
505	20240105	123200	400334	1890	1890	1890	1890	0
506	20240105	123100	400334	1890	1890	1890	1890	0
507	20240105	123000	400334	1890	1890	1890	1890	0
508	20240105	122900	400334	1890	1890	1890	1890	0
509	20240105	122800	400334	1890	1890	1890	1890	0
510	20240105	122700	400334	1890	1890	1890	1890	0
511	20240105	122600	400334	1890	1890	1890	1890	0
512	20240105	122500	400334	1890	1890	1890	1890	0
513	20240105	122400	400334	1890	1890	1890	1890	0
514	20240105	122300	400334	1890	1890	1890	1890	0
515	20240105	122200	400334	1890	1890	1890	1890	0
516	20240105	122100	400334	1890	1890	1890	1890	0
517	20240105	122000	400334	1890	1890	1890	1890	0
518	20240105	121900	400334	1890	1890	1890	1890	0
519	20240105	121800	400334	1890	1890	1890	1890	0
520	20240105	121700	400334	1890	1890	1890	1890	0
521	20240105	121600	400334	1890	1890	1890	1890	0
522	20240105	121500	400334	1890	1890	1890	1890	0
523	20240105	121400	400334	1890	1890	1890	1890	0
524	20240105	121300	400334	1890	1890	1890	1890	0
525	20240105	121200	400334	1890	1890	1890	1890	0
526	20240105	121100	400334	1890	1890	1890	1890	0
527	20240105	121000	400334	1890	1890	1890	1890	0
528	20240105	120900	400334	1890	1890	1890	1890	0
529	20240105	120800	400334	1890	1890	1890	1890	0
530	20240105	120700	400334	1890	1890	1890	1890	0
531	20240105	120600	400334	1890	1890	1890	1890	0
532	20240105	120500	400334	1890	1890	1890	1890	0
533	20240105	120400	400334	1890	1890	1890	1890	0
534	20240105	120300	400334	1890	1890	1890	1890	0
535	20240105	120200	400334	1890	1890	1890	1890	0
536	20240105	120100	400334	1890	1890	1890	1890	0
537	20240105	120000	400334	1890	1890	1890	1890	0
538	20240105	115900	400334	1890	1890	1890	1890	0
539	20240105	115800	400334	1890	1890	1890	1890	0
540	20240105	115700	400334	1890	1890	1890	1890	0
541	20240105	115600	400334	1890	1890	1890	1890	0
542	20240105	115500	400334	1890	1890	1890	1890	0
543	20240105	115400	400334	1890	1890	1890	1890	0
544	20240105	115300	400334	1890	1890	1890	1890	0
545	20240105	115200	400334	1890	1890	1890	1890	0
546	20240105	115100	400334	1890	1890	1890	1890	0
547	20240105	115000	400334	1890	1890	1890	1890	0
548	20240105	114900	400334	1890	1890	1890	1890	0
549	20240105	114800	400334	1890	1890	1890	1890	0
550	20240105	114700	400334	1890	1890	1890	1890	0
551	20240105	114600	400334	1890	1890	1890	1890	0
552	20240105	114500	400334	1890	1890	1890	1890	0
553	20240105	114400	400334	1890	1890	1890	1890	0
554	20240105	114300	400334	1890	1890	1890	1890	0
555	20240105	114200	400334	1890	1890	1890	1890	0
556	20240105	114100	400334	1890	1890	1890	1890	0
557	20240105	114000	400334	1890	1890	1890	1890	0
558	20240105	113900	400334	1890	1890	1890	1890	0
559	20240105	113800	400334	1890	1890	1890	1890	0
560	20240105	113700	400334	1890	1890	1890	1890	0
561	20240105	113600	400334	1890	1890	1890	1890	0
562	20240105	113500	400334	1890	1890	1890	1890	0
563	20240105	113400	400334	1890	1890	1890	1890	0
564	20240105	113300	400334	1890	1890	1890	1890	0
565	20240105	113200	400334	1890	1890	1890	1890	0
566	20240105	113100	400334	1890	1890	1890	1890	0
567	20240105	113000	400334	1890	1890	1890	1890	0
568	20240105	112900	400334	1890	1890	1890	1890	0
569	20240105	112800	400334	1890	1890	1890	1890	0
570	20240105	112700	400334	1890	1890	1890	1890	0
571	20240105	112600	400334	1890	1890	1890	1890	0
572	20240105	112500	400334	1890	1890	1890	1890	0
573	20240105	112400	400334	1890	1890	1890	1890	0
574	20240105	112300	400334	1890	1890	1890	1890	0
575	20240105	112200	400334	1890	1890	1890	1890	0
576	20240105	112100	400334	1890	1890	1890	1890	0
577	20240105	112000	400334	1890	1890	1890	1890	0
578	20240105	111900	400334	1890	1890	1890	1890	0
579	20240105	111800	400334	1890	1890	1890	1890	0
580	20240105	111700	400334	1890	1890	1890	1890	0
581	20240105	111600	400334	1890	1890	1890	1890	0
582	20240105	111500	400334	1890	1890	1890	1890	0
583	20240105	111400	400334	1890	1890	1890	1890	0
584	20240105	111300	400334	1890	1890	1890	1890	0
585	20240105	111200	400334	1890	1890	1890	1890	0
586	20240105	111100	400334	1890	1890	1890	1890	0
587	20240105	111000	400334	1890	1890	1890	1890	0
588	20240105	110900	400334	1890	1890	1890	1890	0
589	20240105	110800	400334	1890	1890	1890	1890	0
590	20240105	110700	400334	1890	1890	1890	1890	0
591	20240105	110600	400334	1890	1890	1890	1890	0
592	20240105	110500	400334	1890	1890	1890	1890	0
593	20240105	110400	400334	1890	1890	1890	1890	0
594	20240105	110300	400334	1890	1890	1890	1890	0
595	20240105	110200	400334	1890	1890	1890	1890	0
596	20240105	110100	400334	1890	1890	1890	1890	0
597	20240105	110000	400334	1890	1890	1890	1890	0
598	20240105	105900	400334	1890	1890	1890	1890	0
599	20240105	105800	400334	1890	1890	1890	1890	0
600	20240105	105700	400334	1890	1890	1890	1890	0
601	20240105	105600	400334	1890	1890	1890	1890	0
602	20240105	105500	400334	1890	1890	1890	1890	0
603	20240105	105400	400334	1890	1890	1890	1890	0
604	20240105	105300	400334	1890	1890	1890	1890	0
605	20240105	105200	400334	1890	1890	1890	1890	0
606	20240105	105100	400334	1890	1890	1890	1890	0
607	20240105	105000	400334	1890	1890	1890	1890	0
608	20240105	104900	400334	1890	1890	1890	1890	0
609	20240105	104800	400334	1890	1890	1890	1890	0
610	20240105	104700	400334	1890	1890	1890	1890	0
611	20240105	104600	400334	1890	1890	1890	1890	0
612	20240105	104500	400334	1890	1890	1890	1890	0
613	20240105	104400	400334	1890	1890	1890	1890	0
614	20240105	104300	400334	1890	1890	1890	1890	0
615	20240105	104200	400334	1890	1890	1890	1890	0
616	20240105	104100	400334	1890	1890	1890	1890	0
617	20240105	104000	400334	1890	1890	1890	1890	0
618	20240105	103900	400334	1890	1890	1890	1890	0
619	20240105	103800	400334	1890	1890	1890	1890	0
620	20240105	103700	400334	1890	1890	1890	1890	0
621	20240105	103600	400334	1890	1890	1890	1890	0
622	20240105	103500	400334	1890	1890	1890	1890	1
623	20240105	103400	398444	1442	1442	1442	1442	0
624	20240105	103300	398444	1442	1442	1442	1442	0
625	20240105	103200	398444	1442	1442	1442	1442	0
626	20240105	103100	398444	1442	1442	1442	1442	0
627	20240105	103000	398444	1442	1442	1442	1442	0
628	20240105	102900	398444	1442	1442	1442	1442	0
629	20240105	102800	398444	1442	1442	1442	1442	0
630	20240105	102700	398444	1442	1442	1442	1442	0
631	20240105	102600	398444	1442	1442	1442	1442	0
632	20240105	102500	398444	1442	1442	1442	1442	0
633	20240105	102400	398444	1442	1442	1442	1442	0
634	20240105	102300	398444	1442	1442	1442	1442	0
635	20240105	102200	398444	1442	1442	1442	1442	0
636	20240105	102100	398444	1442	1442	1442	1442	0
637	20240105	102000	398444	1442	1442	1442	1442	0
638	20240105	101900	398444	1442	1442	1442	1442	0
639	20240105	101800	398444	1442	1442	1442	1442	0
640	20240105	101700	398444	1442	1442	1442	1442	0
641	20240105	101600	398444	1442	1442	1442	1442	0
642	20240105	101500	398444	1442	1442	1442	1442	0
643	20240105	101400	398444	1442	1442	1442	1442	0
644	20240105	101300	398444	1442	1442	1442	1442	0
645	20240105	101200	398444	1442	1442	1442	1442	0
646	20240105	101100	398444	1442	1442	1442	1442	0
647	20240105	101000	398444	1442	1442	1442	1442	0
648	20240105	100900	398444	1442	1442	1442	1442	0
649	20240105	100800	398444	1442	1442	1442	1442	0
650	20240105	100700	398444	1442	1442	1442	1442	0
651	20240105	100600	398444	1442	1442	1442	1442	0
652	20240105	100500	398444	1442	1442	1442	1442	30
653	20240105	100400	355184	1441	1441	1441	1441	0
654	20240105	100300	355184	1441	1441	1441	1441	0
655	20240105	100200	355184	1441	1441	1441	1441	0
656	20240105	100100	355184	1441	1441	1441	1441	0
657	20240105	100000	355184	1441	1441	1441	1441	0
658	20240105	095900	355184	1441	1441	1441	1441	0
659	20240105	095800	355184	1441	1441	1441	1441	0
660	20240105	095700	355184	1441	1441	1441	1441	0
661	20240105	095600	355184	1441	1441	1441	1441	0
662	20240105	095500	355184	1441	1441	1441	1441	0
663	20240105	095400	355184	1441	1441	1441	1441	0
664	20240105	095300	355184	1441	1441	1441	1441	0
665	20240105	095200	355184	1441	1441	1441	1441	0
666	20240105	095100	355184	1441	1443	1443	1441	245
667	20240105	095000	1939	1939	1939	1939	1939	0
668	20240105	094900	1939	1939	1939	1939	1939	0
669	20240105	094800	1939	1939	1939	1939	1939	0
670	20240105	094700	1939	1939	1939	1939	1939	0
671	20240105	094600	1939	1939	1939	1939	1939	0
672	20240105	094500	1939	1939	1939	1939	1939	0
673	20240105	094400	1939	1939	1939	1939	1939	0
674	20240105	094300	1939	1939	1939	1939	1939	0
675	20240105	094200	1939	1939	1939	1939	1939	0
676	20240105	094100	1939	1939	1939	1939	1939	0
677	20240105	094000	1939	1939	1939	1939	1939	0
678	20240105	093900	1939	1939	1939	1939	1939	0
679	20240105	093800	1939	1939	1939	1939	1939	0
680	20240105	093700	1939	1939	1939	1939	1939	0
681	20240105	093600	1939	1939	1939	1939	1939	0
682	20240105	093500	1939	1939	1939	1939	1939	0
683	20240105	093400	1939	1939	1939	1939	1939	0
684	20240105	093300	1939	1939	1939	1939	1939	0
685	20240105	093200	1939	1939	1939	1939	1939	0
686	20240105	093100	1939	1939	1939	1939	1939	0
687	20240105	093000	1939	1939	1939	1939	1939	0
688	20240105	092900	1939	1939	1939	1939	1939	0
689	20240105	092800	1939	1939	1939	1939	1939	0
690	20240105	092700	1939	1939	1939	1939	1939	0
691	20240105	092600	1939	1939	1939	1939	1939	0
692	20240105	092500	1939	1939	1939	1939	1939	0
693	20240105	092400	1939	1939	1939	1939	1939	0
694	20240105	092300	1939	1939	1939	1939	1939	0
695	20240105	092200	1939	1939	1939	1939	1939	0
696	20240105	092100	1939	1939	1939	1939	1939	0
697	20240105	092000	1939	1939	1939	1939	1939	0
698	20240105	091900	1939	1939	1939	1939	1939	0
699	20240105	091800	1939	1939	1939	1939	1939	0
700	20240105	091700	1939	1939	1939	1939	1939	0
701	20240105	091600	1939	1939	1939	1939	1939	0
702	20240105	091500	1939	1939	1939	1939	1939	0
703	20240105	091400	1939	1939	1939	1939	1939	0
704	20240105	091300	1939	1939	1939	1939	1939	0
705	20240105	091200	1939	1939	1939	1939	1939	0
706	20240105	091100	1939	1939	1939	1939	1939	0
707	20240105	091000	1939	1939	1939	1939	1939	0
708	20240105	090900	1939	1939	1939	1939	1939	0
709	20240105	090800	1939	1939	1939	1939	1939	0
710	20240105	090700	1939	1939	1939	1939	1939	0
711	20240105	090600	1939	1939	1939	1939	1939	0
712	20240105	090500	1939	1939	1939	1939	1939	0
713	20240105	090400	1939	1939	1939	1939	1939	0
714	20240105	090300	1939	1939	1939	1939	1939	0
715	20240105	090200	1939	1939	1939	1939	1939	0
716	20240105	090100	1939	1939	1939	1939	1939	0
717	20240105	090000	1939	1939	1939	1939	1939	1