KissMeData/208850/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	204000	5820	5820	5820	5820	5820	1
3	20240105	203900	5820	5820	5820	5820	5820	0
4	20240105	203800	5820	5820	5820	5820	5820	0
5	20240105	203700	5820	5820	5820	5820	5820	0
6	20240105	203600	5820	5820	5820	5820	5820	0
7	20240105	203500	5820	5820	5820	5820	5820	0
8	20240105	203400	5820	5820	5820	5820	5820	0
9	20240105	203300	5820	5820	5820	5820	5820	0
10	20240105	203200	5820	5820	5820	5820	5820	0
11	20240105	203100	5820	5820	5820	5820	5820	0
12	20240105	203000	5820	5820	5820	5820	5820	0
13	20240105	202900	5820	5820	5820	5820	5820	0
14	20240105	202800	5820	5820	5820	5820	5820	0
15	20240105	202700	5820	5820	5820	5820	5820	0
16	20240105	202600	5820	5820	5820	5820	5820	0
17	20240105	202500	5820	5820	5820	5820	5820	0
18	20240105	202400	5820	5820	5820	5820	5820	0
19	20240105	202300	5820	5820	5820	5820	5820	0
20	20240105	202200	5820	5820	5820	5820	5820	0
21	20240105	202100	5820	5820	5820	5820	5820	0
22	20240105	202000	5820	5820	5820	5820	5820	0
23	20240105	201900	5820	5820	5820	5820	5820	0
24	20240105	201800	5820	5820	5820	5820	5820	0
25	20240105	201700	5820	5820	5820	5820	5820	0
26	20240105	201600	5820	5820	5820	5820	5820	0
27	20240105	201500	5820	5820	5820	5820	5820	0
28	20240105	201400	5820	5820	5820	5820	5820	0
29	20240105	201300	5820	5820	5820	5820	5820	0
30	20240105	201200	5820	5820	5820	5820	5820	0
31	20240105	201100	5820	5820	5820	5820	5820	0
32	20240105	201000	5820	5820	5820	5820	5820	1
33	20240105	200900	5820	5820	5820	5820	5820	0
34	20240105	200800	5820	5820	5820	5820	5820	0
35	20240105	200700	5820	5820	5820	5820	5820	0
36	20240105	200600	5820	5820	5820	5820	5820	0
37	20240105	200500	5820	5820	5820	5820	5820	0
38	20240105	200400	5820	5820	5820	5820	5820	0
39	20240105	200300	5820	5820	5820	5820	5820	0
40	20240105	200200	5820	5820	5820	5820	5820	0
41	20240105	200100	5820	5820	5820	5820	5820	0
42	20240105	200000	5820	5820	5820	5820	5820	0
43	20240105	195900	5820	5820	5820	5820	5820	0
44	20240105	195800	5820	5820	5820	5820	5820	0
45	20240105	195700	5820	5820	5820	5820	5820	0
46	20240105	195600	5820	5820	5820	5820	5820	0
47	20240105	195500	5820	5820	5820	5820	5820	0
48	20240105	195400	5820	5820	5820	5820	5820	0
49	20240105	195300	5820	5820	5820	5820	5820	0
50	20240105	195200	5820	5820	5820	5820	5820	0
51	20240105	195100	5820	5820	5820	5820	5820	0
52	20240105	195000	5820	5820	5820	5820	5820	0
53	20240105	194900	5820	5820	5820	5820	5820	0
54	20240105	194800	5820	5820	5820	5820	5820	0
55	20240105	194700	5820	5820	5820	5820	5820	0
56	20240105	194600	5820	5820	5820	5820	5820	0
57	20240105	194500	5820	5820	5820	5820	5820	0
58	20240105	194400	5820	5820	5820	5820	5820	0
59	20240105	194300	5820	5820	5820	5820	5820	0
60	20240105	194200	5820	5820	5820	5820	5820	0
61	20240105	194100	5820	5820	5820	5820	5820	0
62	20240105	194000	5820	5820	5820	5820	5820	1
63	20240105	193900	5820	5820	5820	5820	5820	0
64	20240105	193800	5820	5820	5820	5820	5820	0
65	20240105	193700	5820	5820	5820	5820	5820	0
66	20240105	193600	5820	5820	5820	5820	5820	0
67	20240105	193500	5820	5820	5820	5820	5820	0
68	20240105	193400	5820	5820	5820	5820	5820	0
69	20240105	193300	5820	5820	5820	5820	5820	0
70	20240105	193200	5820	5820	5820	5820	5820	0
71	20240105	193100	5820	5820	5820	5820	5820	0
72	20240105	193000	5820	5820	5820	5820	5820	0
73	20240105	192900	5820	5820	5820	5820	5820	0
74	20240105	192800	5820	5820	5820	5820	5820	0
75	20240105	192700	5820	5820	5820	5820	5820	0
76	20240105	192600	5820	5820	5820	5820	5820	0
77	20240105	192500	5820	5820	5820	5820	5820	0
78	20240105	192400	5820	5820	5820	5820	5820	0
79	20240105	192300	5820	5820	5820	5820	5820	0
80	20240105	192200	5820	5820	5820	5820	5820	0
81	20240105	192100	5820	5820	5820	5820	5820	0
82	20240105	192000	5820	5820	5820	5820	5820	0
83	20240105	191900	5820	5820	5820	5820	5820	0
84	20240105	191800	5820	5820	5820	5820	5820	0
85	20240105	191700	5820	5820	5820	5820	5820	0
86	20240105	191600	5820	5820	5820	5820	5820	0
87	20240105	191500	5820	5820	5820	5820	5820	0
88	20240105	191400	5820	5820	5820	5820	5820	0
89	20240105	191300	5820	5820	5820	5820	5820	0
90	20240105	191200	5820	5820	5820	5820	5820	0
91	20240105	191100	5820	5820	5820	5820	5820	0
92	20240105	191000	5820	5820	5820	5820	5820	1
93	20240105	190900	5820	5820	5820	5820	5820	0
94	20240105	190800	5820	5820	5820	5820	5820	0
95	20240105	190700	5820	5820	5820	5820	5820	0
96	20240105	190600	5820	5820	5820	5820	5820	0
97	20240105	190500	5820	5820	5820	5820	5820	0
98	20240105	190400	5820	5820	5820	5820	5820	0
99	20240105	190300	5820	5820	5820	5820	5820	0
100	20240105	190200	5820	5820	5820	5820	5820	0
101	20240105	190100	5820	5820	5820	5820	5820	0
102	20240105	190000	5820	5820	5820	5820	5820	0
103	20240105	185900	5820	5820	5820	5820	5820	0
104	20240105	185800	5820	5820	5820	5820	5820	0
105	20240105	185700	5820	5820	5820	5820	5820	0
106	20240105	185600	5820	5820	5820	5820	5820	0
107	20240105	185500	5820	5820	5820	5820	5820	0
108	20240105	185400	5820	5820	5820	5820	5820	0
109	20240105	185300	5820	5820	5820	5820	5820	0
110	20240105	185200	5820	5820	5820	5820	5820	0
111	20240105	185100	5820	5820	5820	5820	5820	0
112	20240105	185000	5820	5820	5820	5820	5820	0
113	20240105	184900	5820	5820	5820	5820	5820	0
114	20240105	184800	5820	5820	5820	5820	5820	0
115	20240105	184700	5820	5820	5820	5820	5820	0
116	20240105	184600	5820	5820	5820	5820	5820	0
117	20240105	184500	5820	5820	5820	5820	5820	0
118	20240105	184400	5820	5820	5820	5820	5820	0
119	20240105	184300	5820	5820	5820	5820	5820	0
120	20240105	184200	5820	5820	5820	5820	5820	0
121	20240105	184100	5820	5820	5820	5820	5820	0
122	20240105	184000	5820	5820	5820	5820	5820	1
123	20240105	183900	5820	5820	5820	5820	5820	0
124	20240105	183800	5820	5820	5820	5820	5820	0
125	20240105	183700	5820	5820	5820	5820	5820	0
126	20240105	183600	5820	5820	5820	5820	5820	0
127	20240105	183500	5820	5820	5820	5820	5820	0
128	20240105	183400	5820	5820	5820	5820	5820	0
129	20240105	183300	5820	5820	5820	5820	5820	0
130	20240105	183200	5820	5820	5820	5820	5820	0
131	20240105	183100	5820	5820	5820	5820	5820	0
132	20240105	183000	5820	5820	5820	5820	5820	0
133	20240105	182900	5820	5820	5820	5820	5820	0
134	20240105	182800	5820	5820	5820	5820	5820	0
135	20240105	182700	5820	5820	5820	5820	5820	0
136	20240105	182600	5820	5820	5820	5820	5820	0
137	20240105	182500	5820	5820	5820	5820	5820	0
138	20240105	182400	5820	5820	5820	5820	5820	0
139	20240105	182300	5820	5820	5820	5820	5820	0
140	20240105	182200	5820	5820	5820	5820	5820	0
141	20240105	182100	5820	5820	5820	5820	5820	0
142	20240105	182000	5820	5820	5820	5820	5820	0
143	20240105	181900	5820	5820	5820	5820	5820	0
144	20240105	181800	5820	5820	5820	5820	5820	0
145	20240105	181700	5820	5820	5820	5820	5820	0
146	20240105	181600	5820	5820	5820	5820	5820	0
147	20240105	181500	5820	5820	5820	5820	5820	0
148	20240105	181400	5820	5820	5820	5820	5820	0
149	20240105	181300	5820	5820	5820	5820	5820	0
150	20240105	181200	5820	5820	5820	5820	5820	0
151	20240105	181100	5820	5820	5820	5820	5820	0
152	20240105	181000	5820	5820	5820	5820	5820	1
153	20240105	180900	5820	5820	5820	5820	5820	0
154	20240105	180800	5820	5820	5820	5820	5820	0
155	20240105	180700	5820	5820	5820	5820	5820	0
156	20240105	180600	5820	5820	5820	5820	5820	0
157	20240105	180500	5820	5820	5820	5820	5820	0
158	20240105	180400	5820	5820	5820	5820	5820	0
159	20240105	180300	5820	5820	5820	5820	5820	0
160	20240105	180200	5820	5820	5820	5820	5820	0
161	20240105	180100	5820	5820	5820	5820	5820	0
162	20240105	180000	5820	5820	5820	5820	5820	0
163	20240105	175900	5820	5820	5820	5820	5820	0
164	20240105	175800	5820	5820	5820	5820	5820	0
165	20240105	175700	5820	5820	5820	5820	5820	0
166	20240105	175600	5820	5820	5820	5820	5820	0
167	20240105	175500	5820	5820	5820	5820	5820	0
168	20240105	175400	5820	5820	5820	5820	5820	0
169	20240105	175300	5820	5820	5820	5820	5820	0
170	20240105	175200	5820	5820	5820	5820	5820	0
171	20240105	175100	5820	5820	5820	5820	5820	0
172	20240105	175000	5820	5820	5820	5820	5820	0
173	20240105	174900	5820	5820	5820	5820	5820	0
174	20240105	174800	5820	5820	5820	5820	5820	0
175	20240105	174700	5820	5820	5820	5820	5820	0
176	20240105	174600	5820	5820	5820	5820	5820	0
177	20240105	174500	5820	5820	5820	5820	5820	0
178	20240105	174400	5820	5820	5820	5820	5820	0
179	20240105	174300	5820	5820	5820	5820	5820	0
180	20240105	174200	5820	5820	5820	5820	5820	0
181	20240105	174100	5820	5820	5820	5820	5820	0
182	20240105	174000	5820	5820	5820	5820	5820	1
183	20240105	173900	5820	5820	5820	5820	5820	0
184	20240105	173800	5820	5820	5820	5820	5820	0
185	20240105	173700	5820	5820	5820	5820	5820	0
186	20240105	173600	5820	5820	5820	5820	5820	0
187	20240105	173500	5820	5820	5820	5820	5820	0
188	20240105	173400	5820	5820	5820	5820	5820	0
189	20240105	173300	5820	5820	5820	5820	5820	0
190	20240105	173200	5820	5820	5820	5820	5820	0
191	20240105	173100	5820	5820	5820	5820	5820	0
192	20240105	173000	5820	5820	5820	5820	5820	0
193	20240105	172900	5820	5820	5820	5820	5820	0
194	20240105	172800	5820	5820	5820	5820	5820	0
195	20240105	172700	5820	5820	5820	5820	5820	0
196	20240105	172600	5820	5820	5820	5820	5820	0
197	20240105	172500	5820	5820	5820	5820	5820	0
198	20240105	172400	5820	5820	5820	5820	5820	0
199	20240105	172300	5820	5820	5820	5820	5820	0
200	20240105	172200	5820	5820	5820	5820	5820	0
201	20240105	172100	5820	5820	5820	5820	5820	0
202	20240105	172000	5820	5820	5820	5820	5820	0
203	20240105	171900	5820	5820	5820	5820	5820	0
204	20240105	171800	5820	5820	5820	5820	5820	0
205	20240105	171700	5820	5820	5820	5820	5820	0
206	20240105	171600	5820	5820	5820	5820	5820	0
207	20240105	171500	5820	5820	5820	5820	5820	0
208	20240105	171400	5820	5820	5820	5820	5820	0
209	20240105	171300	5820	5820	5820	5820	5820	0
210	20240105	171200	5820	5820	5820	5820	5820	0
211	20240105	171100	5820	5820	5820	5820	5820	0
212	20240105	171000	5820	5820	5820	5820	5820	1
213	20240105	170900	5820	5820	5820	5820	5820	0
214	20240105	170800	5820	5820	5820	5820	5820	0
215	20240105	170700	5820	5820	5820	5820	5820	0
216	20240105	170600	5820	5820	5820	5820	5820	0
217	20240105	170500	5820	5820	5820	5820	5820	0
218	20240105	170400	5820	5820	5820	5820	5820	0
219	20240105	170300	5820	5820	5820	5820	5820	0
220	20240105	170200	5820	5820	5820	5820	5820	0
221	20240105	170100	5820	5820	5820	5820	5820	0
222	20240105	170000	5820	5820	5820	5820	5820	0
223	20240105	165900	5820	5820	5820	5820	5820	0
224	20240105	165800	5820	5820	5820	5820	5820	0
225	20240105	165700	5820	5820	5820	5820	5820	0
226	20240105	165600	5820	5820	5820	5820	5820	0
227	20240105	165500	5820	5820	5820	5820	5820	0
228	20240105	165400	5820	5820	5820	5820	5820	0
229	20240105	165300	5820	5820	5820	5820	5820	0
230	20240105	165200	5820	5820	5820	5820	5820	0
231	20240105	165100	5820	5820	5820	5820	5820	0
232	20240105	165000	5820	5820	5820	5820	5820	0
233	20240105	164900	5820	5820	5820	5820	5820	0
234	20240105	164800	5820	5820	5820	5820	5820	0
235	20240105	164700	5820	5820	5820	5820	5820	0
236	20240105	164600	5820	5820	5820	5820	5820	0
237	20240105	164500	5820	5820	5820	5820	5820	0
238	20240105	164400	5820	5820	5820	5820	5820	0
239	20240105	164300	5820	5820	5820	5820	5820	0
240	20240105	164200	5820	5820	5820	5820	5820	0
241	20240105	164100	5820	5820	5820	5820	5820	0
242	20240105	164000	5820	5820	5820	5820	5820	1
243	20240105	163900	5820	5820	5820	5820	5820	0
244	20240105	163800	5820	5820	5820	5820	5820	0
245	20240105	163700	5820	5820	5820	5820	5820	0
246	20240105	163600	5820	5820	5820	5820	5820	0
247	20240105	163500	5820	5820	5820	5820	5820	0
248	20240105	163400	5820	5820	5820	5820	5820	0
249	20240105	163300	5820	5820	5820	5820	5820	0
250	20240105	163200	5820	5820	5820	5820	5820	0
251	20240105	163100	5820	5820	5820	5820	5820	0
252	20240105	163000	5820	5820	5820	5820	5820	0
253	20240105	162900	5820	5820	5820	5820	5820	0
254	20240105	162800	5820	5820	5820	5820	5820	0
255	20240105	162700	5820	5820	5820	5820	5820	0
256	20240105	162600	5820	5820	5820	5820	5820	0
257	20240105	162500	5820	5820	5820	5820	5820	0
258	20240105	162400	5820	5820	5820	5820	5820	0
259	20240105	162300	5820	5820	5820	5820	5820	0
260	20240105	162200	5820	5820	5820	5820	5820	0
261	20240105	162100	5820	5820	5820	5820	5820	0
262	20240105	162000	5820	5820	5820	5820	5820	0
263	20240105	161900	5820	5820	5820	5820	5820	0
264	20240105	161800	5820	5820	5820	5820	5820	0
265	20240105	161700	5820	5820	5820	5820	5820	0
266	20240105	161600	5820	5820	5820	5820	5820	0
267	20240105	161500	5820	5820	5820	5820	5820	0
268	20240105	161400	5820	5820	5820	5820	5820	0
269	20240105	161300	5820	5820	5820	5820	5820	0
270	20240105	161200	5820	5820	5820	5820	5820	0
271	20240105	161100	5820	5820	5820	5820	5820	0
272	20240105	161000	5820	5820	5820	5820	5820	1
273	20240105	160900	5820	5820	5820	5820	5820	0
274	20240105	160800	5820	5820	5820	5820	5820	0
275	20240105	160700	5820	5820	5820	5820	5820	0
276	20240105	160600	5820	5820	5820	5820	5820	0
277	20240105	160500	5820	5820	5820	5820	5820	0
278	20240105	160400	5820	5820	5820	5820	5820	0
279	20240105	160300	5820	5820	5820	5820	5820	0
280	20240105	160200	5820	5820	5820	5820	5820	0
281	20240105	160100	5820	5820	5820	5820	5820	0
282	20240105	160000	5820	5820	5820	5820	5820	0
283	20240105	155900	5820	5820	5820	5820	5820	0
284	20240105	155800	5820	5820	5820	5820	5820	0
285	20240105	155700	5820	5820	5820	5820	5820	0
286	20240105	155600	5820	5820	5820	5820	5820	0
287	20240105	155500	5820	5820	5820	5820	5820	0
288	20240105	155400	5820	5820	5820	5820	5820	0
289	20240105	155300	5820	5820	5820	5820	5820	0
290	20240105	155200	5820	5820	5820	5820	5820	0
291	20240105	155100	5820	5820	5820	5820	5820	0
292	20240105	155000	5820	5820	5820	5820	5820	0
293	20240105	154900	5820	5820	5820	5820	5820	0
294	20240105	154800	5820	5820	5820	5820	5820	0
295	20240105	154700	5820	5820	5820	5820	5820	0
296	20240105	154600	5820	5820	5820	5820	5820	0
297	20240105	154500	5820	5820	5820	5820	5820	0
298	20240105	154400	5820	5820	5820	5820	5820	0
299	20240105	154300	5820	5820	5820	5820	5820	0
300	20240105	154200	5820	5820	5820	5820	5820	0
301	20240105	154100	5820	5820	5820	5820	5820	0
302	20240105	154000	5820	5820	5820	5820	5820	1
303	20240105	153900	5820	5820	5820	5820	5820	0
304	20240105	153800	5820	5820	5820	5820	5820	0
305	20240105	153700	5820	5820	5820	5820	5820	0
306	20240105	153600	5820	5820	5820	5820	5820	0
307	20240105	153500	5820	5820	5820	5820	5820	0
308	20240105	153400	5820	5820	5820	5820	5820	0
309	20240105	153300	5820	5820	5820	5820	5820	0
310	20240105	153200	5820	5820	5820	5820	5820	0
311	20240105	153100	5820	5820	5820	5820	5820	0
312	20240105	153000	5820	5820	5820	5820	5820	0
313	20240105	152900	5820	5820	5820	5820	5820	0
314	20240105	152800	5820	5820	5820	5820	5820	0
315	20240105	152700	5820	5820	5820	5820	5820	0
316	20240105	152600	5820	5820	5820	5820	5820	0
317	20240105	152500	5820	5820	5820	5820	5820	0
318	20240105	152400	5820	5820	5820	5820	5820	0
319	20240105	152300	5820	5820	5820	5820	5820	0
320	20240105	152200	5820	5820	5820	5820	5820	0
321	20240105	152100	5820	5820	5820	5820	5820	0
322	20240105	152000	5820	5820	5820	5820	5820	0
323	20240105	151900	5820	5820	5820	5820	5820	0
324	20240105	151800	5820	5820	5820	5820	5820	0
325	20240105	151700	5820	5820	5820	5820	5820	0
326	20240105	151600	5820	5820	5820	5820	5820	0
327	20240105	151500	5820	5820	5820	5820	5820	0
328	20240105	151400	5820	5820	5820	5820	5820	0
329	20240105	151300	5820	5820	5820	5820	5820	0
330	20240105	151200	5820	5820	5820	5820	5820	0
331	20240105	151100	5820	5820	5820	5820	5820	0
332	20240105	151000	5820	5820	5820	5820	5820	0
333	20240105	150900	5820	5820	5820	5820	5820	0
334	20240105	150800	5820	5820	5820	5820	5820	0
335	20240105	150700	5820	5820	5820	5820	5820	0
336	20240105	150600	5820	5820	5820	5820	5820	0
337	20240105	150500	5820	5820	5820	5820	5820	0
338	20240105	150400	5820	5820	5820	5820	5820	0
339	20240105	150300	5820	5820	5820	5820	5820	0
340	20240105	150200	5820	5820	5820	5820	5820	0
341	20240105	150100	5820	5820	5820	5820	5820	0
342	20240105	150000	5820	5820	5820	5820	5820	0
343	20240105	145900	5820	5820	5820	5820	5820	0
344	20240105	145800	5820	5820	5820	5820	5820	0
345	20240105	145700	5820	5820	5820	5820	5820	0
346	20240105	145600	5820	5820	5820	5820	5820	0
347	20240105	145500	5820	5820	5820	5820	5820	0
348	20240105	145400	5820	5820	5820	5820	5820	0
349	20240105	145300	5820	5820	5820	5820	5820	0
350	20240105	145200	5820	5820	5820	5820	5820	0
351	20240105	145100	5820	5820	5820	5820	5820	0
352	20240105	145000	5820	5820	5820	5820	5820	0
353	20240105	144900	5820	5820	5820	5820	5820	0
354	20240105	144800	5820	5820	5820	5820	5820	0
355	20240105	144700	5820	5820	5820	5820	5820	0
356	20240105	144600	5820	5820	5820	5820	5820	0
357	20240105	144500	5820	5820	5820	5820	5820	0
358	20240105	144400	5820	5820	5820	5820	5820	0
359	20240105	144300	5820	5820	5820	5820	5820	0
360	20240105	144200	5820	5820	5820	5820	5820	0
361	20240105	144100	5820	5820	5820	5820	5820	0
362	20240105	144000	5820	5820	5820	5820	5820	0
363	20240105	143900	5820	5820	5820	5820	5820	0
364	20240105	143800	5820	5820	5820	5820	5820	0
365	20240105	143700	5820	5820	5820	5820	5820	0
366	20240105	143600	5820	5820	5820	5820	5820	0
367	20240105	143500	5820	5820	5820	5820	5820	0
368	20240105	143400	5820	5820	5820	5820	5820	0
369	20240105	143300	5820	5820	5820	5820	5820	0
370	20240105	143200	5820	5820	5820	5820	5820	0
371	20240105	143100	5820	5820	5820	5820	5820	0
372	20240105	143000	5820	5820	5820	5820	5820	0
373	20240105	142900	5820	5820	5820	5820	5820	0
374	20240105	142800	5820	5820	5820	5820	5820	0
375	20240105	142700	5820	5820	5820	5820	5820	0
376	20240105	142600	5820	5820	5820	5820	5820	0
377	20240105	142500	5820	5820	5820	5820	5820	0
378	20240105	142400	5820	5820	5820	5820	5820	0
379	20240105	142300	5820	5820	5820	5820	5820	0
380	20240105	142200	5820	5820	5820	5820	5820	0
381	20240105	142100	5820	5820	5820	5820	5820	0
382	20240105	142000	5820	5820	5820	5820	5820	0
383	20240105	141900	5820	5820	5820	5820	5820	0
384	20240105	141800	5820	5820	5820	5820	5820	0
385	20240105	141700	5820	5820	5820	5820	5820	0
386	20240105	141600	5820	5820	5820	5820	5820	0
387	20240105	141500	5820	5820	5820	5820	5820	0
388	20240105	141400	5820	5820	5820	5820	5820	0
389	20240105	141300	5820	5820	5820	5820	5820	0
390	20240105	141200	5820	5820	5820	5820	5820	0
391	20240105	141100	5820	5820	5820	5820	5820	0
392	20240105	141000	5820	5820	5820	5820	5820	0
393	20240105	140900	5820	5820	5820	5820	5820	0
394	20240105	140800	5820	5820	5820	5820	5820	0
395	20240105	140700	5820	5820	5820	5820	5820	0
396	20240105	140600	5820	5820	5820	5820	5820	0
397	20240105	140500	5820	5820	5820	5820	5820	0
398	20240105	140400	5820	5820	5820	5820	5820	0
399	20240105	140300	5820	5820	5820	5820	5820	0
400	20240105	140200	5820	5820	5820	5820	5820	0
401	20240105	140100	5820	5820	5820	5820	5820	0
402	20240105	140000	5820	5820	5820	5820	5820	0
403	20240105	135900	5820	5820	5820	5820	5820	0
404	20240105	135800	5820	5820	5820	5820	5820	0
405	20240105	135700	5820	5820	5820	5820	5820	0
406	20240105	135600	5820	5820	5820	5820	5820	0
407	20240105	135500	5820	5820	5820	5820	5820	0
408	20240105	135400	5820	5820	5820	5820	5820	0
409	20240105	135300	5820	5820	5820	5820	5820	0
410	20240105	135200	5820	5820	5820	5820	5820	0
411	20240105	135100	5820	5820	5820	5820	5820	0
412	20240105	135000	5820	5820	5820	5820	5820	0
413	20240105	134900	5820	5820	5820	5820	5820	0
414	20240105	134800	5820	5820	5820	5820	5820	0
415	20240105	134700	5820	5820	5820	5820	5820	0
416	20240105	134600	5820	5820	5820	5820	5820	0
417	20240105	134500	5820	5820	5820	5820	5820	0
418	20240105	134400	5820	5820	5820	5820	5820	0
419	20240105	134300	5820	5820	5820	5820	5820	0
420	20240105	134200	5820	5820	5820	5820	5820	0
421	20240105	134100	5820	5820	5820	5820	5820	0
422	20240105	134000	5820	5820	5820	5820	5820	0
423	20240105	133900	5820	5820	5820	5820	5820	0
424	20240105	133800	5820	5820	5820	5820	5820	0
425	20240105	133700	5820	5820	5820	5820	5820	0
426	20240105	133600	5820	5820	5820	5820	5820	0
427	20240105	133500	5820	5820	5820	5820	5820	0
428	20240105	133400	5820	5820	5820	5820	5820	0
429	20240105	133300	5820	5820	5820	5820	5820	0
430	20240105	133200	5820	5820	5820	5820	5820	0
431	20240105	133100	5820	5820	5820	5820	5820	0
432	20240105	133000	5820	5820	5820	5820	5820	0
433	20240105	132900	5820	5820	5820	5820	5820	0
434	20240105	132800	5820	5820	5820	5820	5820	0
435	20240105	132700	5820	5820	5820	5820	5820	0
436	20240105	132600	5820	5820	5820	5820	5820	0
437	20240105	132500	5820	5820	5820	5820	5820	0
438	20240105	132400	5820	5820	5820	5820	5820	0
439	20240105	132300	5820	5820	5820	5820	5820	0
440	20240105	132200	5820	5820	5820	5820	5820	0
441	20240105	132100	5820	5820	5820	5820	5820	0
442	20240105	132000	5820	5820	5820	5820	5820	0
443	20240105	131900	5820	5820	5820	5820	5820	0
444	20240105	131800	5820	5820	5820	5820	5820	0
445	20240105	131700	5820	5820	5820	5820	5820	0
446	20240105	131600	5820	5820	5820	5820	5820	0
447	20240105	131500	5820	5820	5820	5820	5820	0
448	20240105	131400	5820	5820	5820	5820	5820	0
449	20240105	131300	5820	5820	5820	5820	5820	0
450	20240105	131200	5820	5820	5820	5820	5820	0
451	20240105	131100	5820	5820	5820	5820	5820	0
452	20240105	131000	5820	5820	5820	5820	5820	0
453	20240105	130900	5820	5820	5820	5820	5820	0
454	20240105	130800	5820	5820	5820	5820	5820	0
455	20240105	130700	5820	5820	5820	5820	5820	0
456	20240105	130600	5820	5820	5820	5820	5820	0
457	20240105	130500	5820	5820	5820	5820	5820	0
458	20240105	130400	5820	5820	5820	5820	5820	0
459	20240105	130300	5820	5820	5820	5820	5820	0
460	20240105	130200	5820	5820	5820	5820	5820	0
461	20240105	130100	5820	5820	5820	5820	5820	0
462	20240105	130000	5820	5820	5820	5820	5820	0
463	20240105	125900	5820	5820	5820	5820	5820	0
464	20240105	125800	5820	5820	5820	5820	5820	0
465	20240105	125700	5820	5820	5820	5820	5820	0
466	20240105	125600	5820	5820	5820	5820	5820	0
467	20240105	125500	5820	5820	5820	5820	5820	0
468	20240105	125400	5820	5820	5820	5820	5820	0
469	20240105	125300	5820	5820	5820	5820	5820	0
470	20240105	125200	5820	5820	5820	5820	5820	0
471	20240105	125100	5820	5820	5820	5820	5820	0
472	20240105	125000	5820	5820	5820	5820	5820	0
473	20240105	124900	5820	5820	5820	5820	5820	0
474	20240105	124800	5820	5820	5820	5820	5820	0
475	20240105	124700	5820	5820	5820	5820	5820	0
476	20240105	124600	5820	5820	5820	5820	5820	0
477	20240105	124500	5820	5820	5820	5820	5820	0
478	20240105	124400	5820	5820	5820	5820	5820	0
479	20240105	124300	5820	5820	5820	5820	5820	0
480	20240105	124200	5820	5820	5820	5820	5820	0
481	20240105	124100	5820	5820	5820	5820	5820	0
482	20240105	124000	5820	5820	5820	5820	5820	0
483	20240105	123900	5820	5820	5820	5820	5820	0
484	20240105	123800	5820	5820	5820	5820	5820	0
485	20240105	123700	5820	5820	5820	5820	5820	0
486	20240105	123600	5820	5820	5820	5820	5820	0
487	20240105	123500	5820	5820	5820	5820	5820	0
488	20240105	123400	5820	5820	5820	5820	5820	0
489	20240105	123300	5820	5820	5820	5820	5820	0
490	20240105	123200	5820	5820	5820	5820	5820	0
491	20240105	123100	5820	5820	5820	5820	5820	0
492	20240105	123000	5820	5820	5820	5820	5820	0
493	20240105	122900	5820	5820	5820	5820	5820	0
494	20240105	122800	5820	5820	5820	5820	5820	0
495	20240105	122700	5820	5820	5820	5820	5820	0
496	20240105	122600	5820	5820	5820	5820	5820	0
497	20240105	122500	5820	5820	5820	5820	5820	0
498	20240105	122400	5820	5820	5820	5820	5820	0
499	20240105	122300	5820	5820	5820	5820	5820	0
500	20240105	122200	5820	5820	5820	5820	5820	0
501	20240105	122100	5820	5820	5820	5820	5820	0
502	20240105	122000	5820	5820	5820	5820	5820	0
503	20240105	121900	5820	5820	5820	5820	5820	0
504	20240105	121800	5820	5820	5820	5820	5820	0
505	20240105	121700	5820	5820	5820	5820	5820	0
506	20240105	121600	5820	5820	5820	5820	5820	0
507	20240105	121500	5820	5820	5820	5820	5820	0
508	20240105	121400	5820	5820	5820	5820	5820	0
509	20240105	121300	5820	5820	5820	5820	5820	0
510	20240105	121200	5820	5820	5820	5820	5820	0
511	20240105	121100	5820	5820	5820	5820	5820	0
512	20240105	121000	5820	5820	5820	5820	5820	0
513	20240105	120900	5820	5820	5820	5820	5820	0
514	20240105	120800	5820	5820	5820	5820	5820	0
515	20240105	120700	5820	5820	5820	5820	5820	0
516	20240105	120600	5820	5820	5820	5820	5820	0
517	20240105	120500	5820	5820	5820	5820	5820	0
518	20240105	120400	5820	5820	5820	5820	5820	0
519	20240105	120300	5820	5820	5820	5820	5820	0
520	20240105	120200	5820	5820	5820	5820	5820	0
521	20240105	120100	5820	5820	5820	5820	5820	0
522	20240105	120000	5820	5820	5820	5820	5820	0
523	20240105	115900	5820	5820	5820	5820	5820	0
524	20240105	115800	5820	5820	5820	5820	5820	0
525	20240105	115700	5820	5820	5820	5820	5820	0
526	20240105	115600	5820	5820	5820	5820	5820	0
527	20240105	115500	5820	5820	5820	5820	5820	0
528	20240105	115400	5820	5820	5820	5820	5820	0
529	20240105	115300	5820	5820	5820	5820	5820	0
530	20240105	115200	5820	5820	5820	5820	5820	0
531	20240105	115100	5820	5820	5820	5820	5820	0
532	20240105	115000	5820	5820	5820	5820	5820	0
533	20240105	114900	5820	5820	5820	5820	5820	0
534	20240105	114800	5820	5820	5820	5820	5820	0
535	20240105	114700	5820	5820	5820	5820	5820	0
536	20240105	114600	5820	5820	5820	5820	5820	0
537	20240105	114500	5820	5820	5820	5820	5820	0
538	20240105	114400	5820	5820	5820	5820	5820	0
539	20240105	114300	5820	5820	5820	5820	5820	0
540	20240105	114200	5820	5820	5820	5820	5820	0
541	20240105	114100	5820	5820	5820	5820	5820	0
542	20240105	114000	5820	5820	5820	5820	5820	0
543	20240105	113900	5820	5820	5820	5820	5820	0
544	20240105	113800	5820	5820	5820	5820	5820	0
545	20240105	113700	5820	5820	5820	5820	5820	0
546	20240105	113600	5820	5820	5820	5820	5820	0
547	20240105	113500	5820	5820	5820	5820	5820	0
548	20240105	113400	5820	5820	5820	5820	5820	0
549	20240105	113300	5820	5820	5820	5820	5820	0
550	20240105	113200	5820	5820	5820	5820	5820	0
551	20240105	113100	5820	5820	5820	5820	5820	0
552	20240105	113000	5820	5820	5820	5820	5820	0
553	20240105	112900	5820	5820	5820	5820	5820	0
554	20240105	112800	5820	5820	5820	5820	5820	0
555	20240105	112700	5820	5820	5820	5820	5820	0
556	20240105	112600	5820	5820	5820	5820	5820	0
557	20240105	112500	5820	5820	5820	5820	5820	0
558	20240105	112400	5820	5820	5820	5820	5820	0
559	20240105	112300	5820	5820	5820	5820	5820	0
560	20240105	112200	5820	5820	5820	5820	5820	0
561	20240105	112100	5820	5820	5820	5820	5820	0
562	20240105	112000	5820	5820	5820	5820	5820	0
563	20240105	111900	5820	5820	5820	5820	5820	0
564	20240105	111800	5820	5820	5820	5820	5820	0
565	20240105	111700	5820	5820	5820	5820	5820	0
566	20240105	111600	5820	5820	5820	5820	5820	0
567	20240105	111500	5820	5820	5820	5820	5820	0
568	20240105	111400	5820	5820	5820	5820	5820	0
569	20240105	111300	5820	5820	5820	5820	5820	0
570	20240105	111200	5820	5820	5820	5820	5820	0
571	20240105	111100	5820	5820	5820	5820	5820	0
572	20240105	111000	5820	5820	5820	5820	5820	0
573	20240105	110900	5820	5820	5820	5820	5820	0
574	20240105	110800	5820	5820	5820	5820	5820	0
575	20240105	110700	5820	5820	5820	5820	5820	0
576	20240105	110600	5820	5820	5820	5820	5820	0
577	20240105	110500	5820	5820	5820	5820	5820	0
578	20240105	110400	5820	5820	5820	5820	5820	0
579	20240105	110300	5820	5820	5820	5820	5820	0
580	20240105	110200	5820	5820	5820	5820	5820	0
581	20240105	110100	5820	5820	5820	5820	5820	0
582	20240105	110000	5820	5820	5820	5820	5820	0
583	20240105	105900	5820	5820	5820	5820	5820	0
584	20240105	105800	5820	5820	5820	5820	5820	0
585	20240105	105700	5820	5820	5820	5820	5820	0
586	20240105	105600	5820	5820	5820	5820	5820	0
587	20240105	105500	5820	5820	5820	5820	5820	0
588	20240105	105400	5820	5820	5820	5820	5820	0
589	20240105	105300	5820	5820	5820	5820	5820	0
590	20240105	105200	5820	5820	5820	5820	5820	0
591	20240105	105100	5820	5820	5820	5820	5820	0
592	20240105	105000	5820	5820	5820	5820	5820	0
593	20240105	104900	5820	5820	5820	5820	5820	0
594	20240105	104800	5820	5820	5820	5820	5820	0
595	20240105	104700	5820	5820	5820	5820	5820	0
596	20240105	104600	5820	5820	5820	5820	5820	0
597	20240105	104500	5820	5820	5820	5820	5820	0
598	20240105	104400	5820	5820	5820	5820	5820	0
599	20240105	104300	5820	5820	5820	5820	5820	0
600	20240105	104200	5820	5820	5820	5820	5820	0
601	20240105	104100	5820	5820	5820	5820	5820	0
602	20240105	104000	5820	5820	5820	5820	5820	0
603	20240105	103900	5820	5820	5820	5820	5820	0
604	20240105	103800	5820	5820	5820	5820	5820	0
605	20240105	103700	5820	5820	5820	5820	5820	0
606	20240105	103600	5820	5820	5820	5820	5820	0
607	20240105	103500	5820	5820	5820	5820	5820	0
608	20240105	103400	5820	5820	5820	5820	5820	0
609	20240105	103300	5820	5820	5820	5820	5820	0
610	20240105	103200	5820	5820	5820	5820	5820	0
611	20240105	103100	5820	5820	5820	5820	5820	0
612	20240105	103000	5820	5820	5820	5820	5820	0
613	20240105	102900	5820	5820	5820	5820	5820	0
614	20240105	102800	5820	5820	5820	5820	5820	0
615	20240105	102700	5820	5820	5820	5820	5820	0
616	20240105	102600	5820	5820	5820	5820	5820	0
617	20240105	102500	5820	5820	5820	5820	5820	0
618	20240105	102400	5820	5820	5820	5820	5820	0
619	20240105	102300	5820	5820	5820	5820	5820	0
620	20240105	102200	5820	5820	5820	5820	5820	0
621	20240105	102100	5820	5820	5820	5820	5820	0
622	20240105	102000	5820	5820	5820	5820	5820	0
623	20240105	101900	5820	5820	5820	5820	5820	0
624	20240105	101800	5820	5820	5820	5820	5820	0
625	20240105	101700	5820	5820	5820	5820	5820	0
626	20240105	101600	5820	5820	5820	5820	5820	0
627	20240105	101500	5820	5820	5820	5820	5820	0
628	20240105	101400	5820	5820	5820	5820	5820	0
629	20240105	101300	5820	5820	5820	5820	5820	0
630	20240105	101200	5820	5820	5820	5820	5820	0
631	20240105	101100	5820	5820	5820	5820	5820	0
632	20240105	101000	5820	5820	5820	5820	5820	0
633	20240105	100900	5820	5820	5820	5820	5820	0
634	20240105	100800	5820	5820	5820	5820	5820	0
635	20240105	100700	5820	5820	5820	5820	5820	0
636	20240105	100600	5820	5820	5820	5820	5820	0
637	20240105	100500	5820	5820	5820	5820	5820	0
638	20240105	100400	5820	5820	5820	5820	5820	0
639	20240105	100300	5820	5820	5820	5820	5820	0
640	20240105	100200	5820	5820	5820	5820	5820	0
641	20240105	100100	5820	5820	5820	5820	5820	0
642	20240105	100000	5820	5820	5820	5820	5820	0
643	20240105	095900	5820	5820	5820	5820	5820	0
644	20240105	095800	5820	5820	5820	5820	5820	0
645	20240105	095700	5820	5820	5820	5820	5820	0
646	20240105	095600	5820	5820	5820	5820	5820	0
647	20240105	095500	5820	5820	5820	5820	5820	0
648	20240105	095400	5820	5820	5820	5820	5820	0
649	20240105	095300	5820	5820	5820	5820	5820	0
650	20240105	095200	5820	5820	5820	5820	5820	0
651	20240105	095100	5820	5820	5820	5820	5820	0
652	20240105	095000	5820	5820	5820	5820	5820	0
653	20240105	094900	5820	5820	5820	5820	5820	0
654	20240105	094800	5820	5820	5820	5820	5820	0
655	20240105	094700	5820	5820	5820	5820	5820	0
656	20240105	094600	5820	5820	5820	5820	5820	0
657	20240105	094500	5820	5820	5820	5820	5820	0
658	20240105	094400	5820	5820	5820	5820	5820	0
659	20240105	094300	5820	5820	5820	5820	5820	0
660	20240105	094200	5820	5820	5820	5820	5820	0
661	20240105	094100	5820	5820	5820	5820	5820	0
662	20240105	094000	5820	5820	5820	5820	5820	0
663	20240105	093900	5820	5820	5820	5820	5820	0
664	20240105	093800	5820	5820	5820	5820	5820	0
665	20240105	093700	5820	5820	5820	5820	5820	0
666	20240105	093600	5820	5820	5820	5820	5820	0
667	20240105	093500	5820	5820	5820	5820	5820	0
668	20240105	093400	5820	5820	5820	5820	5820	0
669	20240105	093300	5820	5820	5820	5820	5820	0
670	20240105	093200	5820	5820	5820	5820	5820	0
671	20240105	093100	5820	5820	5820	5820	5820	0
672	20240105	093000	5820	5820	5820	5820	5820	0
673	20240105	092900	5820	5820	5820	5820	5820	0
674	20240105	092800	5820	5820	5820	5820	5820	0
675	20240105	092700	5820	5820	5820	5820	5820	0
676	20240105	092600	5820	5820	5820	5820	5820	0
677	20240105	092500	5820	5820	5820	5820	5820	0
678	20240105	092400	5820	5820	5820	5820	5820	0
679	20240105	092300	5820	5820	5820	5820	5820	0
680	20240105	092200	5820	5820	5820	5820	5820	0
681	20240105	092100	5820	5820	5820	5820	5820	0
682	20240105	092000	5820	5820	5820	5820	5820	0
683	20240105	091900	5820	5820	5820	5820	5820	0
684	20240105	091800	5820	5820	5820	5820	5820	0
685	20240105	091700	5820	5820	5820	5820	5820	0
686	20240105	091600	5820	5820	5820	5820	5820	0
687	20240105	091500	5820	5820	5820	5820	5820	0
688	20240105	091400	5820	5820	5820	5820	5820	0
689	20240105	091300	5820	5820	5820	5820	5820	0
690	20240105	091200	5820	5820	5820	5820	5820	0
691	20240105	091100	5820	5820	5820	5820	5820	0
692	20240105	091000	5820	5820	5820	5820	5820	0
693	20240105	090900	5820	5820	5820	5820	5820	0
694	20240105	090800	5820	5820	5820	5820	5820	0
695	20240105	090700	5820	5820	5820	5820	5820	0
696	20240105	090600	5820	5820	5820	5820	5820	0
697	20240105	090500	5820	5820	5820	5820	5820	0
698	20240105	090400	5820	5820	5820	5820	5820	0
699	20240105	090300	5820	5820	5820	5820	5820	0
700	20240105	090200	5820	5820	5820	5820	5820	0
701	20240105	090100	5820	5820	5820	5820	5820	0
702	20240105	090000	5820	5820	5820	5820	5820	1