KissMeData/299480/min/candle-20240104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240104	210800	5479	498	498	498	498	10
3	20240104	210700	5479	498	498	498	498	0
4	20240104	210600	5479	498	498	498	498	0
5	20240104	210500	5479	498	498	498	498	0
6	20240104	210400	5479	498	498	498	498	0
7	20240104	210300	5479	498	498	498	498	0
8	20240104	210200	5479	498	498	498	498	0
9	20240104	210100	5479	498	498	498	498	0
10	20240104	210000	5479	498	498	498	498	0
11	20240104	205900	5479	498	498	498	498	0
12	20240104	205800	5479	498	498	498	498	0
13	20240104	205700	5479	498	498	498	498	0
14	20240104	205600	5479	498	498	498	498	0
15	20240104	205500	5479	498	498	498	498	0
16	20240104	205400	5479	498	498	498	498	0
17	20240104	205300	5479	498	498	498	498	0
18	20240104	205200	5479	498	498	498	498	0
19	20240104	205100	5479	498	498	498	498	0
20	20240104	205000	5479	498	498	498	498	0
21	20240104	204900	5479	498	498	498	498	0
22	20240104	204800	5479	498	498	498	498	0
23	20240104	204700	5479	498	498	498	498	0
24	20240104	204600	5479	498	498	498	498	0
25	20240104	204500	5479	498	498	498	498	0
26	20240104	204400	5479	498	498	498	498	0
27	20240104	204300	5479	498	498	498	498	0
28	20240104	204200	5479	498	498	498	498	0
29	20240104	204100	5479	498	498	498	498	0
30	20240104	204000	5479	498	498	498	498	0
31	20240104	203900	5479	498	498	498	498	0
32	20240104	203800	5479	498	498	498	498	10
33	20240104	203700	5479	498	498	498	498	0
34	20240104	203600	5479	498	498	498	498	0
35	20240104	203500	5479	498	498	498	498	0
36	20240104	203400	5479	498	498	498	498	0
37	20240104	203300	5479	498	498	498	498	0
38	20240104	203200	5479	498	498	498	498	0
39	20240104	203100	5479	498	498	498	498	0
40	20240104	203000	5479	498	498	498	498	0
41	20240104	202900	5479	498	498	498	498	0
42	20240104	202800	5479	498	498	498	498	0
43	20240104	202700	5479	498	498	498	498	0
44	20240104	202600	5479	498	498	498	498	0
45	20240104	202500	5479	498	498	498	498	0
46	20240104	202400	5479	498	498	498	498	0
47	20240104	202300	5479	498	498	498	498	0
48	20240104	202200	5479	498	498	498	498	0
49	20240104	202100	5479	498	498	498	498	0
50	20240104	202000	5479	498	498	498	498	0
51	20240104	201900	5479	498	498	498	498	0
52	20240104	201800	5479	498	498	498	498	0
53	20240104	201700	5479	498	498	498	498	0
54	20240104	201600	5479	498	498	498	498	0
55	20240104	201500	5479	498	498	498	498	0
56	20240104	201400	5479	498	498	498	498	0
57	20240104	201300	5479	498	498	498	498	0
58	20240104	201200	5479	498	498	498	498	0
59	20240104	201100	5479	498	498	498	498	0
60	20240104	201000	5479	498	498	498	498	0
61	20240104	200900	5479	498	498	498	498	0
62	20240104	200800	5479	498	498	498	498	10
63	20240104	200700	5479	498	498	498	498	0
64	20240104	200600	5479	498	498	498	498	0
65	20240104	200500	5479	498	498	498	498	0
66	20240104	200400	5479	498	498	498	498	0
67	20240104	200300	5479	498	498	498	498	0
68	20240104	200200	5479	498	498	498	498	0
69	20240104	200100	5479	498	498	498	498	0
70	20240104	200000	5479	498	498	498	498	0
71	20240104	195900	5479	498	498	498	498	0
72	20240104	195800	5479	498	498	498	498	0
73	20240104	195700	5479	498	498	498	498	0
74	20240104	195600	5479	498	498	498	498	0
75	20240104	195500	5479	498	498	498	498	0
76	20240104	195400	5479	498	498	498	498	0
77	20240104	195300	5479	498	498	498	498	0
78	20240104	195200	5479	498	498	498	498	0
79	20240104	195100	5479	498	498	498	498	0
80	20240104	195000	5479	498	498	498	498	0
81	20240104	194900	5479	498	498	498	498	0
82	20240104	194800	5479	498	498	498	498	0
83	20240104	194700	5479	498	498	498	498	0
84	20240104	194600	5479	498	498	498	498	0
85	20240104	194500	5479	498	498	498	498	0
86	20240104	194400	5479	498	498	498	498	0
87	20240104	194300	5479	498	498	498	498	0
88	20240104	194200	5479	498	498	498	498	0
89	20240104	194100	5479	498	498	498	498	0
90	20240104	194000	5479	498	498	498	498	0
91	20240104	193900	5479	498	498	498	498	0
92	20240104	193800	5479	498	498	498	498	10
93	20240104	193700	5479	498	498	498	498	0
94	20240104	193600	5479	498	498	498	498	0
95	20240104	193500	5479	498	498	498	498	0
96	20240104	193400	5479	498	498	498	498	0
97	20240104	193300	5479	498	498	498	498	0
98	20240104	193200	5479	498	498	498	498	0
99	20240104	193100	5479	498	498	498	498	0
100	20240104	193000	5479	498	498	498	498	0
101	20240104	192900	5479	498	498	498	498	0
102	20240104	192800	5479	498	498	498	498	0
103	20240104	192700	5479	498	498	498	498	0
104	20240104	192600	5479	498	498	498	498	0
105	20240104	192500	5479	498	498	498	498	0
106	20240104	192400	5479	498	498	498	498	0
107	20240104	192300	5479	498	498	498	498	0
108	20240104	192200	5479	498	498	498	498	0
109	20240104	192100	5479	498	498	498	498	0
110	20240104	192000	5479	498	498	498	498	0
111	20240104	191900	5479	498	498	498	498	0
112	20240104	191800	5479	498	498	498	498	0
113	20240104	191700	5479	498	498	498	498	0
114	20240104	191600	5479	498	498	498	498	0
115	20240104	191500	5479	498	498	498	498	0
116	20240104	191400	5479	498	498	498	498	0
117	20240104	191300	5479	498	498	498	498	0
118	20240104	191200	5479	498	498	498	498	0
119	20240104	191100	5479	498	498	498	498	0
120	20240104	191000	5479	498	498	498	498	0
121	20240104	190900	5479	498	498	498	498	0
122	20240104	190800	5479	498	498	498	498	10
123	20240104	190700	5479	498	498	498	498	0
124	20240104	190600	5479	498	498	498	498	0
125	20240104	190500	5479	498	498	498	498	0
126	20240104	190400	5479	498	498	498	498	0
127	20240104	190300	5479	498	498	498	498	0
128	20240104	190200	5479	498	498	498	498	0
129	20240104	190100	5479	498	498	498	498	0
130	20240104	190000	5479	498	498	498	498	0
131	20240104	185900	5479	498	498	498	498	0
132	20240104	185800	5479	498	498	498	498	0
133	20240104	185700	5479	498	498	498	498	0
134	20240104	185600	5479	498	498	498	498	0
135	20240104	185500	5479	498	498	498	498	0
136	20240104	185400	5479	498	498	498	498	0
137	20240104	185300	5479	498	498	498	498	0
138	20240104	185200	5479	498	498	498	498	0
139	20240104	185100	5479	498	498	498	498	0
140	20240104	185000	5479	498	498	498	498	0
141	20240104	184900	5479	498	498	498	498	0
142	20240104	184800	5479	498	498	498	498	0
143	20240104	184700	5479	498	498	498	498	0
144	20240104	184600	5479	498	498	498	498	0
145	20240104	184500	5479	498	498	498	498	0
146	20240104	184400	5479	498	498	498	498	0
147	20240104	184300	5479	498	498	498	498	0
148	20240104	184200	5479	498	498	498	498	0
149	20240104	184100	5479	498	498	498	498	0
150	20240104	184000	5479	498	498	498	498	0
151	20240104	183900	5479	498	498	498	498	0
152	20240104	183800	5479	498	498	498	498	10
153	20240104	183700	5479	498	498	498	498	0
154	20240104	183600	5479	498	498	498	498	0
155	20240104	183500	5479	498	498	498	498	0
156	20240104	183400	5479	498	498	498	498	0
157	20240104	183300	5479	498	498	498	498	0
158	20240104	183200	5479	498	498	498	498	0
159	20240104	183100	5479	498	498	498	498	0
160	20240104	183000	5479	498	498	498	498	0
161	20240104	182900	5479	498	498	498	498	0
162	20240104	182800	5479	498	498	498	498	0
163	20240104	182700	5479	498	498	498	498	0
164	20240104	182600	5479	498	498	498	498	0
165	20240104	182500	5479	498	498	498	498	0
166	20240104	182400	5479	498	498	498	498	0
167	20240104	182300	5479	498	498	498	498	0
168	20240104	182200	5479	498	498	498	498	0
169	20240104	182100	5479	498	498	498	498	0
170	20240104	182000	5479	498	498	498	498	0
171	20240104	181900	5479	498	498	498	498	0
172	20240104	181800	5479	498	498	498	498	0
173	20240104	181700	5479	498	498	498	498	0
174	20240104	181600	5479	498	498	498	498	0
175	20240104	181500	5479	498	498	498	498	0
176	20240104	181400	5479	498	498	498	498	0
177	20240104	181300	5479	498	498	498	498	0
178	20240104	181200	5479	498	498	498	498	0
179	20240104	181100	5479	498	498	498	498	0
180	20240104	181000	5479	498	498	498	498	0
181	20240104	180900	5479	498	498	498	498	0
182	20240104	180800	5479	498	498	498	498	10
183	20240104	180700	5479	498	498	498	498	0
184	20240104	180600	5479	498	498	498	498	0
185	20240104	180500	5479	498	498	498	498	0
186	20240104	180400	5479	498	498	498	498	0
187	20240104	180300	5479	498	498	498	498	0
188	20240104	180200	5479	498	498	498	498	0
189	20240104	180100	5479	498	498	498	498	0
190	20240104	180000	5479	498	498	498	498	0
191	20240104	175900	5479	498	498	498	498	0
192	20240104	175800	5479	498	498	498	498	0
193	20240104	175700	5479	498	498	498	498	0
194	20240104	175600	5479	498	498	498	498	0
195	20240104	175500	5479	498	498	498	498	0
196	20240104	175400	5479	498	498	498	498	0
197	20240104	175300	5479	498	498	498	498	0
198	20240104	175200	5479	498	498	498	498	0
199	20240104	175100	5479	498	498	498	498	0
200	20240104	175000	5479	498	498	498	498	0
201	20240104	174900	5479	498	498	498	498	0
202	20240104	174800	5479	498	498	498	498	0
203	20240104	174700	5479	498	498	498	498	0
204	20240104	174600	5479	498	498	498	498	0
205	20240104	174500	5479	498	498	498	498	0
206	20240104	174400	5479	498	498	498	498	0
207	20240104	174300	5479	498	498	498	498	0
208	20240104	174200	5479	498	498	498	498	0
209	20240104	174100	5479	498	498	498	498	0
210	20240104	174000	5479	498	498	498	498	0
211	20240104	173900	5479	498	498	498	498	0
212	20240104	173800	5479	498	498	498	498	10
213	20240104	173700	5479	498	498	498	498	0
214	20240104	173600	5479	498	498	498	498	0
215	20240104	173500	5479	498	498	498	498	0
216	20240104	173400	5479	498	498	498	498	0
217	20240104	173300	5479	498	498	498	498	0
218	20240104	173200	5479	498	498	498	498	0
219	20240104	173100	5479	498	498	498	498	0
220	20240104	173000	5479	498	498	498	498	0
221	20240104	172900	5479	498	498	498	498	0
222	20240104	172800	5479	498	498	498	498	0
223	20240104	172700	5479	498	498	498	498	0
224	20240104	172600	5479	498	498	498	498	0
225	20240104	172500	5479	498	498	498	498	0
226	20240104	172400	5479	498	498	498	498	0
227	20240104	172300	5479	498	498	498	498	0
228	20240104	172200	5479	498	498	498	498	0
229	20240104	172100	5479	498	498	498	498	0
230	20240104	172000	5479	498	498	498	498	0
231	20240104	171900	5479	498	498	498	498	0
232	20240104	171800	5479	498	498	498	498	0
233	20240104	171700	5479	498	498	498	498	0
234	20240104	171600	5479	498	498	498	498	0
235	20240104	171500	5479	498	498	498	498	0
236	20240104	171400	5479	498	498	498	498	0
237	20240104	171300	5479	498	498	498	498	0
238	20240104	171200	5479	498	498	498	498	0
239	20240104	171100	5479	498	498	498	498	0
240	20240104	171000	5479	498	498	498	498	0
241	20240104	170900	5479	498	498	498	498	0
242	20240104	170800	5479	498	498	498	498	10
243	20240104	170700	5479	498	498	498	498	0
244	20240104	170600	5479	498	498	498	498	0
245	20240104	170500	5479	498	498	498	498	0
246	20240104	170400	5479	498	498	498	498	0
247	20240104	170300	5479	498	498	498	498	0
248	20240104	170200	5479	498	498	498	498	0
249	20240104	170100	5479	498	498	498	498	0
250	20240104	170000	5479	498	498	498	498	0
251	20240104	165900	5479	498	498	498	498	0
252	20240104	165800	5479	498	498	498	498	0
253	20240104	165700	5479	498	498	498	498	0
254	20240104	165600	5479	498	498	498	498	0
255	20240104	165500	5479	498	498	498	498	0
256	20240104	165400	5479	498	498	498	498	0
257	20240104	165300	5479	498	498	498	498	0
258	20240104	165200	5479	498	498	498	498	0
259	20240104	165100	5479	498	498	498	498	0
260	20240104	165000	5479	498	498	498	498	0
261	20240104	164900	5479	498	498	498	498	0
262	20240104	164800	5479	498	498	498	498	0
263	20240104	164700	5479	498	498	498	498	0
264	20240104	164600	5479	498	498	498	498	0
265	20240104	164500	5479	498	498	498	498	0
266	20240104	164400	5479	498	498	498	498	0
267	20240104	164300	5479	498	498	498	498	0
268	20240104	164200	5479	498	498	498	498	0
269	20240104	164100	5479	498	498	498	498	0
270	20240104	164000	5479	498	498	498	498	0
271	20240104	163900	5479	498	498	498	498	0
272	20240104	163800	5479	498	498	498	498	10
273	20240104	163700	5479	498	498	498	498	0
274	20240104	163600	5479	498	498	498	498	0
275	20240104	163500	5479	498	498	498	498	0
276	20240104	163400	5479	498	498	498	498	0
277	20240104	163300	5479	498	498	498	498	0
278	20240104	163200	5479	498	498	498	498	0
279	20240104	163100	5479	498	498	498	498	0
280	20240104	163000	5479	498	498	498	498	0
281	20240104	162900	5479	498	498	498	498	0
282	20240104	162800	5479	498	498	498	498	0
283	20240104	162700	5479	498	498	498	498	0
284	20240104	162600	5479	498	498	498	498	0
285	20240104	162500	5479	498	498	498	498	0
286	20240104	162400	5479	498	498	498	498	0
287	20240104	162300	5479	498	498	498	498	0
288	20240104	162200	5479	498	498	498	498	0
289	20240104	162100	5479	498	498	498	498	0
290	20240104	162000	5479	498	498	498	498	0
291	20240104	161900	5479	498	498	498	498	0
292	20240104	161800	5479	498	498	498	498	0
293	20240104	161700	5479	498	498	498	498	0
294	20240104	161600	5479	498	498	498	498	0
295	20240104	161500	5479	498	498	498	498	0
296	20240104	161400	5479	498	498	498	498	0
297	20240104	161300	5479	498	498	498	498	0
298	20240104	161200	5479	498	498	498	498	0
299	20240104	161100	5479	498	498	498	498	0
300	20240104	161000	5479	498	498	498	498	0
301	20240104	160900	5479	498	498	498	498	0
302	20240104	160800	5479	498	498	498	498	10
303	20240104	160700	5479	498	498	498	498	0
304	20240104	160600	5479	498	498	498	498	0
305	20240104	160500	5479	498	498	498	498	0
306	20240104	160400	5479	498	498	498	498	0
307	20240104	160300	5479	498	498	498	498	0
308	20240104	160200	5479	498	498	498	498	0
309	20240104	160100	5479	498	498	498	498	0
310	20240104	160000	5479	498	498	498	498	0
311	20240104	155900	5479	498	498	498	498	0
312	20240104	155800	5479	498	498	498	498	0
313	20240104	155700	5479	498	498	498	498	0
314	20240104	155600	5479	498	498	498	498	0
315	20240104	155500	5479	498	498	498	498	0
316	20240104	155400	5479	498	498	498	498	0
317	20240104	155300	5479	498	498	498	498	0
318	20240104	155200	5479	498	498	498	498	0
319	20240104	155100	5479	498	498	498	498	0
320	20240104	155000	5479	498	498	498	498	0
321	20240104	154900	5479	498	498	498	498	0
322	20240104	154800	5479	498	498	498	498	0
323	20240104	154700	5479	498	498	498	498	0
324	20240104	154600	5479	498	498	498	498	0
325	20240104	154500	5479	498	498	498	498	0
326	20240104	154400	5479	498	498	498	498	0
327	20240104	154300	5479	498	498	498	498	0
328	20240104	154200	5479	498	498	498	498	0
329	20240104	154100	5479	498	498	498	498	0
330	20240104	154000	5479	498	498	498	498	0
331	20240104	153900	5479	498	498	498	498	0
332	20240104	153800	5479	498	498	498	498	10
333	20240104	153700	5479	498	498	498	498	0
334	20240104	153600	5479	498	498	498	498	0
335	20240104	153500	5479	498	498	498	498	0
336	20240104	153400	5479	498	498	498	498	0
337	20240104	153300	5479	498	498	498	498	0
338	20240104	153200	5479	498	498	498	498	0
339	20240104	153100	5479	498	498	498	498	0
340	20240104	153000	5479	498	498	498	498	10
341	20240104	152900	499	499	499	499	499	0
342	20240104	152800	499	499	499	499	499	0
343	20240104	152700	499	499	499	499	499	0
344	20240104	152600	499	499	499	499	499	0
345	20240104	152500	499	499	499	499	499	0
346	20240104	152400	499	499	499	499	499	0
347	20240104	152300	499	499	499	499	499	0
348	20240104	152200	499	499	499	499	499	0
349	20240104	152100	499	499	499	499	499	0
350	20240104	152000	499	499	499	499	499	0
351	20240104	151900	499	499	499	499	499	0
352	20240104	151800	499	499	499	499	499	0
353	20240104	151700	499	499	499	499	499	0
354	20240104	151600	499	499	499	499	499	0
355	20240104	151500	499	499	499	499	499	0
356	20240104	151400	499	499	499	499	499	0
357	20240104	151300	499	499	499	499	499	0
358	20240104	151200	499	499	499	499	499	0
359	20240104	151100	499	499	499	499	499	0
360	20240104	151000	499	499	499	499	499	0
361	20240104	150900	499	499	499	499	499	0
362	20240104	150800	499	499	499	499	499	0
363	20240104	150700	499	499	499	499	499	0
364	20240104	150600	499	499	499	499	499	0
365	20240104	150500	499	499	499	499	499	0
366	20240104	150400	499	499	499	499	499	0
367	20240104	150300	499	499	499	499	499	0
368	20240104	150200	499	499	499	499	499	0
369	20240104	150100	499	499	499	499	499	0
370	20240104	150000	499	499	499	499	499	0
371	20240104	145900	499	499	499	499	499	0
372	20240104	145800	499	499	499	499	499	0
373	20240104	145700	499	499	499	499	499	0
374	20240104	145600	499	499	499	499	499	0
375	20240104	145500	499	499	499	499	499	0
376	20240104	145400	499	499	499	499	499	0
377	20240104	145300	499	499	499	499	499	0
378	20240104	145200	499	499	499	499	499	0
379	20240104	145100	499	499	499	499	499	0
380	20240104	145000	499	499	499	499	499	0
381	20240104	144900	499	499	499	499	499	0
382	20240104	144800	499	499	499	499	499	0
383	20240104	144700	499	499	499	499	499	0
384	20240104	144600	499	499	499	499	499	0
385	20240104	144500	499	499	499	499	499	0
386	20240104	144400	499	499	499	499	499	0
387	20240104	144300	499	499	499	499	499	0
388	20240104	144200	499	499	499	499	499	0
389	20240104	144100	499	499	499	499	499	0
390	20240104	144000	499	499	499	499	499	0
391	20240104	143900	499	499	499	499	499	0
392	20240104	143800	499	499	499	499	499	0
393	20240104	143700	499	499	499	499	499	0
394	20240104	143600	499	499	499	499	499	0
395	20240104	143500	499	499	499	499	499	0
396	20240104	143400	499	499	499	499	499	0
397	20240104	143300	499	499	499	499	499	0
398	20240104	143200	499	499	499	499	499	0
399	20240104	143100	499	499	499	499	499	0
400	20240104	143000	499	499	499	499	499	0
401	20240104	142900	499	499	499	499	499	0
402	20240104	142800	499	499	499	499	499	0
403	20240104	142700	499	499	499	499	499	0
404	20240104	142600	499	499	499	499	499	0
405	20240104	142500	499	499	499	499	499	0
406	20240104	142400	499	499	499	499	499	0
407	20240104	142300	499	499	499	499	499	0
408	20240104	142200	499	499	499	499	499	0
409	20240104	142100	499	499	499	499	499	0
410	20240104	142000	499	499	499	499	499	0
411	20240104	141900	499	499	499	499	499	0
412	20240104	141800	499	499	499	499	499	0
413	20240104	141700	499	499	499	499	499	0
414	20240104	141600	499	499	499	499	499	0
415	20240104	141500	499	499	499	499	499	0
416	20240104	141400	499	499	499	499	499	0
417	20240104	141300	499	499	499	499	499	0
418	20240104	141200	499	499	499	499	499	0
419	20240104	141100	499	499	499	499	499	0
420	20240104	141000	499	499	499	499	499	0
421	20240104	140900	499	499	499	499	499	0
422	20240104	140800	499	499	499	499	499	0
423	20240104	140700	499	499	499	499	499	0
424	20240104	140600	499	499	499	499	499	0
425	20240104	140500	499	499	499	499	499	0
426	20240104	140400	499	499	499	499	499	0
427	20240104	140300	499	499	499	499	499	0
428	20240104	140200	499	499	499	499	499	0
429	20240104	140100	499	499	499	499	499	0
430	20240104	140000	499	499	499	499	499	0
431	20240104	135900	499	499	499	499	499	0
432	20240104	135800	499	499	499	499	499	0
433	20240104	135700	499	499	499	499	499	0
434	20240104	135600	499	499	499	499	499	0
435	20240104	135500	499	499	499	499	499	0
436	20240104	135400	499	499	499	499	499	0
437	20240104	135300	499	499	499	499	499	0
438	20240104	135200	499	499	499	499	499	0
439	20240104	135100	499	499	499	499	499	0
440	20240104	135000	499	499	499	499	499	0
441	20240104	134900	499	499	499	499	499	0
442	20240104	134800	499	499	499	499	499	0
443	20240104	134700	499	499	499	499	499	0
444	20240104	134600	499	499	499	499	499	0
445	20240104	134500	499	499	499	499	499	0
446	20240104	134400	499	499	499	499	499	0
447	20240104	134300	499	499	499	499	499	0
448	20240104	134200	499	499	499	499	499	0
449	20240104	134100	499	499	499	499	499	0
450	20240104	134000	499	499	499	499	499	0
451	20240104	133900	499	499	499	499	499	0
452	20240104	133800	499	499	499	499	499	0
453	20240104	133700	499	499	499	499	499	0
454	20240104	133600	499	499	499	499	499	0
455	20240104	133500	499	499	499	499	499	0
456	20240104	133400	499	499	499	499	499	0
457	20240104	133300	499	499	499	499	499	0
458	20240104	133200	499	499	499	499	499	0
459	20240104	133100	499	499	499	499	499	0
460	20240104	133000	499	499	499	499	499	0
461	20240104	132900	499	499	499	499	499	0
462	20240104	132800	499	499	499	499	499	0
463	20240104	132700	499	499	499	499	499	0
464	20240104	132600	499	499	499	499	499	0
465	20240104	132500	499	499	499	499	499	0
466	20240104	132400	499	499	499	499	499	0
467	20240104	132300	499	499	499	499	499	0
468	20240104	132200	499	499	499	499	499	0
469	20240104	132100	499	499	499	499	499	0
470	20240104	132000	499	499	499	499	499	0
471	20240104	131900	499	499	499	499	499	0
472	20240104	131800	499	499	499	499	499	0
473	20240104	131700	499	499	499	499	499	0
474	20240104	131600	499	499	499	499	499	0
475	20240104	131500	499	499	499	499	499	0
476	20240104	131400	499	499	499	499	499	0
477	20240104	131300	499	499	499	499	499	0
478	20240104	131200	499	499	499	499	499	0
479	20240104	131100	499	499	499	499	499	0
480	20240104	131000	499	499	499	499	499	0
481	20240104	130900	499	499	499	499	499	0
482	20240104	130800	499	499	499	499	499	0
483	20240104	130700	499	499	499	499	499	0
484	20240104	130600	499	499	499	499	499	0
485	20240104	130500	499	499	499	499	499	0
486	20240104	130400	499	499	499	499	499	0
487	20240104	130300	499	499	499	499	499	0
488	20240104	130200	499	499	499	499	499	0
489	20240104	130100	499	499	499	499	499	0
490	20240104	130000	499	499	499	499	499	0
491	20240104	125900	499	499	499	499	499	0
492	20240104	125800	499	499	499	499	499	0
493	20240104	125700	499	499	499	499	499	0
494	20240104	125600	499	499	499	499	499	0
495	20240104	125500	499	499	499	499	499	0
496	20240104	125400	499	499	499	499	499	0
497	20240104	125300	499	499	499	499	499	0
498	20240104	125200	499	499	499	499	499	0
499	20240104	125100	499	499	499	499	499	0
500	20240104	125000	499	499	499	499	499	0
501	20240104	124900	499	499	499	499	499	0
502	20240104	124800	499	499	499	499	499	0
503	20240104	124700	499	499	499	499	499	0
504	20240104	124600	499	499	499	499	499	0
505	20240104	124500	499	499	499	499	499	0
506	20240104	124400	499	499	499	499	499	0
507	20240104	124300	499	499	499	499	499	0
508	20240104	124200	499	499	499	499	499	0
509	20240104	124100	499	499	499	499	499	0
510	20240104	124000	499	499	499	499	499	0
511	20240104	123900	499	499	499	499	499	0
512	20240104	123800	499	499	499	499	499	0
513	20240104	123700	499	499	499	499	499	0
514	20240104	123600	499	499	499	499	499	0
515	20240104	123500	499	499	499	499	499	0
516	20240104	123400	499	499	499	499	499	0
517	20240104	123300	499	499	499	499	499	0
518	20240104	123200	499	499	499	499	499	0
519	20240104	123100	499	499	499	499	499	0
520	20240104	123000	499	499	499	499	499	0
521	20240104	122900	499	499	499	499	499	0
522	20240104	122800	499	499	499	499	499	0
523	20240104	122700	499	499	499	499	499	0
524	20240104	122600	499	499	499	499	499	0
525	20240104	122500	499	499	499	499	499	0
526	20240104	122400	499	499	499	499	499	0
527	20240104	122300	499	499	499	499	499	0
528	20240104	122200	499	499	499	499	499	0
529	20240104	122100	499	499	499	499	499	0
530	20240104	122000	499	499	499	499	499	0
531	20240104	121900	499	499	499	499	499	0
532	20240104	121800	499	499	499	499	499	0
533	20240104	121700	499	499	499	499	499	0
534	20240104	121600	499	499	499	499	499	0
535	20240104	121500	499	499	499	499	499	0
536	20240104	121400	499	499	499	499	499	0
537	20240104	121300	499	499	499	499	499	0
538	20240104	121200	499	499	499	499	499	0
539	20240104	121100	499	499	499	499	499	0
540	20240104	121000	499	499	499	499	499	0
541	20240104	120900	499	499	499	499	499	0
542	20240104	120800	499	499	499	499	499	0
543	20240104	120700	499	499	499	499	499	0
544	20240104	120600	499	499	499	499	499	0
545	20240104	120500	499	499	499	499	499	0
546	20240104	120400	499	499	499	499	499	0
547	20240104	120300	499	499	499	499	499	0
548	20240104	120200	499	499	499	499	499	0
549	20240104	120100	499	499	499	499	499	0
550	20240104	120000	499	499	499	499	499	0
551	20240104	115900	499	499	499	499	499	0
552	20240104	115800	499	499	499	499	499	0
553	20240104	115700	499	499	499	499	499	0
554	20240104	115600	499	499	499	499	499	0
555	20240104	115500	499	499	499	499	499	0
556	20240104	115400	499	499	499	499	499	0
557	20240104	115300	499	499	499	499	499	0
558	20240104	115200	499	499	499	499	499	0
559	20240104	115100	499	499	499	499	499	0
560	20240104	115000	499	499	499	499	499	0
561	20240104	114900	499	499	499	499	499	0
562	20240104	114800	499	499	499	499	499	0
563	20240104	114700	499	499	499	499	499	0
564	20240104	114600	499	499	499	499	499	0
565	20240104	114500	499	499	499	499	499	0
566	20240104	114400	499	499	499	499	499	0
567	20240104	114300	499	499	499	499	499	0
568	20240104	114200	499	499	499	499	499	0
569	20240104	114100	499	499	499	499	499	0
570	20240104	114000	499	499	499	499	499	0
571	20240104	113900	499	499	499	499	499	0
572	20240104	113800	499	499	499	499	499	0
573	20240104	113700	499	499	499	499	499	0
574	20240104	113600	499	499	499	499	499	0
575	20240104	113500	499	499	499	499	499	0
576	20240104	113400	499	499	499	499	499	0
577	20240104	113300	499	499	499	499	499	0
578	20240104	113200	499	499	499	499	499	0
579	20240104	113100	499	499	499	499	499	0
580	20240104	113000	499	499	499	499	499	0
581	20240104	112900	499	499	499	499	499	0
582	20240104	112800	499	499	499	499	499	0
583	20240104	112700	499	499	499	499	499	0
584	20240104	112600	499	499	499	499	499	0
585	20240104	112500	499	499	499	499	499	0
586	20240104	112400	499	499	499	499	499	0
587	20240104	112300	499	499	499	499	499	0
588	20240104	112200	499	499	499	499	499	0
589	20240104	112100	499	499	499	499	499	0
590	20240104	112000	499	499	499	499	499	0
591	20240104	111900	499	499	499	499	499	0
592	20240104	111800	499	499	499	499	499	0
593	20240104	111700	499	499	499	499	499	0
594	20240104	111600	499	499	499	499	499	0
595	20240104	111500	499	499	499	499	499	0
596	20240104	111400	499	499	499	499	499	0
597	20240104	111300	499	499	499	499	499	0
598	20240104	111200	499	499	499	499	499	0
599	20240104	111100	499	499	499	499	499	1
600	20240104	111000	0	449	449	449	449	0
601	20240104	110900	0	449	449	449	449	0
602	20240104	110800	0	449	449	449	449	0
603	20240104	110700	0	449	449	449	449	0
604	20240104	110600	0	449	449	449	449	0
605	20240104	110500	0	449	449	449	449	0
606	20240104	110400	0	449	449	449	449	0
607	20240104	110300	0	449	449	449	449	0
608	20240104	110200	0	449	449	449	449	0
609	20240104	110100	0	449	449	449	449	0
610	20240104	110000	0	449	449	449	449	0
611	20240104	105900	0	449	449	449	449	0
612	20240104	105800	0	449	449	449	449	0
613	20240104	105700	0	449	449	449	449	0
614	20240104	105600	0	449	449	449	449	0
615	20240104	105500	0	449	449	449	449	0
616	20240104	105400	0	449	449	449	449	0
617	20240104	105300	0	449	449	449	449	0
618	20240104	105200	0	449	449	449	449	0
619	20240104	105100	0	449	449	449	449	0
620	20240104	105000	0	449	449	449	449	0
621	20240104	104900	0	449	449	449	449	0
622	20240104	104800	0	449	449	449	449	0
623	20240104	104700	0	449	449	449	449	0
624	20240104	104600	0	449	449	449	449	0
625	20240104	104500	0	449	449	449	449	0
626	20240104	104400	0	449	449	449	449	0
627	20240104	104300	0	449	449	449	449	0
628	20240104	104200	0	449	449	449	449	0
629	20240104	104100	0	449	449	449	449	0
630	20240104	104000	0	449	449	449	449	0
631	20240104	103900	0	449	449	449	449	0
632	20240104	103800	0	449	449	449	449	0
633	20240104	103700	0	449	449	449	449	0
634	20240104	103600	0	449	449	449	449	0
635	20240104	103500	0	449	449	449	449	0
636	20240104	103400	0	449	449	449	449	0
637	20240104	103300	0	449	449	449	449	0
638	20240104	103200	0	449	449	449	449	0
639	20240104	103100	0	449	449	449	449	0
640	20240104	103000	0	449	449	449	449	0
641	20240104	102900	0	449	449	449	449	0
642	20240104	102800	0	449	449	449	449	0
643	20240104	102700	0	449	449	449	449	0
644	20240104	102600	0	449	449	449	449	0
645	20240104	102500	0	449	449	449	449	0
646	20240104	102400	0	449	449	449	449	0
647	20240104	102300	0	449	449	449	449	0
648	20240104	102200	0	449	449	449	449	0
649	20240104	102100	0	449	449	449	449	0
650	20240104	102000	0	449	449	449	449	0
651	20240104	101900	0	449	449	449	449	0
652	20240104	101800	0	449	449	449	449	0
653	20240104	101700	0	449	449	449	449	0
654	20240104	101600	0	449	449	449	449	0
655	20240104	101500	0	449	449	449	449	0
656	20240104	101400	0	449	449	449	449	0
657	20240104	101300	0	449	449	449	449	0
658	20240104	101200	0	449	449	449	449	0
659	20240104	101100	0	449	449	449	449	0
660	20240104	101000	0	449	449	449	449	0
661	20240104	100900	0	449	449	449	449	0
662	20240104	100800	0	449	449	449	449	0
663	20240104	100700	0	449	449	449	449	0
664	20240104	100600	0	449	449	449	449	0
665	20240104	100500	0	449	449	449	449	0
666	20240104	100400	0	449	449	449	449	0
667	20240104	100300	0	449	449	449	449	0
668	20240104	100200	0	449	449	449	449	0
669	20240104	100100	0	449	449	449	449	0
670	20240104	100000	0	449	449	449	449	0
671	20240104	095900	0	449	449	449	449	0
672	20240104	095800	0	449	449	449	449	0
673	20240104	095700	0	449	449	449	449	0
674	20240104	095600	0	449	449	449	449	0
675	20240104	095500	0	449	449	449	449	0
676	20240104	095400	0	449	449	449	449	0
677	20240104	095300	0	449	449	449	449	0
678	20240104	095200	0	449	449	449	449	0
679	20240104	095100	0	449	449	449	449	0
680	20240104	095000	0	449	449	449	449	0
681	20240104	094900	0	449	449	449	449	0
682	20240104	094800	0	449	449	449	449	0
683	20240104	094700	0	449	449	449	449	0
684	20240104	094600	0	449	449	449	449	0
685	20240104	094500	0	449	449	449	449	0
686	20240104	094400	0	449	449	449	449	0
687	20240104	094300	0	449	449	449	449	0
688	20240104	094200	0	449	449	449	449	0
689	20240104	094100	0	449	449	449	449	0
690	20240104	094000	0	449	449	449	449	0
691	20240104	093900	0	449	449	449	449	0
692	20240104	093800	0	449	449	449	449	0
693	20240104	093700	0	449	449	449	449	0
694	20240104	093600	0	449	449	449	449	0
695	20240104	093500	0	449	449	449	449	0
696	20240104	093400	0	449	449	449	449	0
697	20240104	093300	0	449	449	449	449	0
698	20240104	093200	0	449	449	449	449	0
699	20240104	093100	0	449	449	449	449	0
700	20240104	093000	0	449	449	449	449	0
701	20240104	092900	0	449	449	449	449	0
702	20240104	092800	0	449	449	449	449	0
703	20240104	092700	0	449	449	449	449	0
704	20240104	092600	0	449	449	449	449	0
705	20240104	092500	0	449	449	449	449	0
706	20240104	092400	0	449	449	449	449	0
707	20240104	092300	0	449	449	449	449	0
708	20240104	092200	0	449	449	449	449	0
709	20240104	092100	0	449	449	449	449	0
710	20240104	092000	0	449	449	449	449	0
711	20240104	091900	0	449	449	449	449	0
712	20240104	091800	0	449	449	449	449	0
713	20240104	091700	0	449	449	449	449	0
714	20240104	091600	0	449	449	449	449	0
715	20240104	091500	0	449	449	449	449	0
716	20240104	091400	0	449	449	449	449	0
717	20240104	091300	0	449	449	449	449	0
718	20240104	091200	0	449	449	449	449	0
719	20240104	091100	0	449	449	449	449	0
720	20240104	091000	0	449	449	449	449	0
721	20240104	090900	0	449	449	449	449	0
722	20240104	090800	0	449	449	449	449	0
723	20240104	090700	0	449	449	449	449	0
724	20240104	090600	0	449	449	449	449	0
725	20240104	090500	0	449	449	449	449	0
726	20240104	090400	0	449	449	449	449	0
727	20240104	090300	0	449	449	449	449	0
728	20240104	090200	0	449	449	449	449	0
729	20240104	090100	0	449	449	449	449	0
730	20240104	090000	0	449	449	449	449	0