KissMeData/413300/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	213200	26970	4495	4495	4495	4495	6
3	20240105	213100	26970	4495	4495	4495	4495	0
4	20240105	213000	26970	4495	4495	4495	4495	0
5	20240105	212900	26970	4495	4495	4495	4495	0
6	20240105	212800	26970	4495	4495	4495	4495	0
7	20240105	212700	26970	4495	4495	4495	4495	0
8	20240105	212600	26970	4495	4495	4495	4495	0
9	20240105	212500	26970	4495	4495	4495	4495	0
10	20240105	212400	26970	4495	4495	4495	4495	0
11	20240105	212300	26970	4495	4495	4495	4495	0
12	20240105	212200	26970	4495	4495	4495	4495	0
13	20240105	212100	26970	4495	4495	4495	4495	0
14	20240105	212000	26970	4495	4495	4495	4495	0
15	20240105	211900	26970	4495	4495	4495	4495	0
16	20240105	211800	26970	4495	4495	4495	4495	0
17	20240105	211700	26970	4495	4495	4495	4495	0
18	20240105	211600	26970	4495	4495	4495	4495	0
19	20240105	211500	26970	4495	4495	4495	4495	0
20	20240105	211400	26970	4495	4495	4495	4495	0
21	20240105	211300	26970	4495	4495	4495	4495	0
22	20240105	211200	26970	4495	4495	4495	4495	0
23	20240105	211100	26970	4495	4495	4495	4495	0
24	20240105	211000	26970	4495	4495	4495	4495	0
25	20240105	210900	26970	4495	4495	4495	4495	0
26	20240105	210800	26970	4495	4495	4495	4495	0
27	20240105	210700	26970	4495	4495	4495	4495	0
28	20240105	210600	26970	4495	4495	4495	4495	0
29	20240105	210500	26970	4495	4495	4495	4495	0
30	20240105	210400	26970	4495	4495	4495	4495	0
31	20240105	210300	26970	4495	4495	4495	4495	0
32	20240105	210200	26970	4495	4495	4495	4495	6
33	20240105	210100	26970	4495	4495	4495	4495	0
34	20240105	210000	26970	4495	4495	4495	4495	0
35	20240105	205900	26970	4495	4495	4495	4495	0
36	20240105	205800	26970	4495	4495	4495	4495	0
37	20240105	205700	26970	4495	4495	4495	4495	0
38	20240105	205600	26970	4495	4495	4495	4495	0
39	20240105	205500	26970	4495	4495	4495	4495	0
40	20240105	205400	26970	4495	4495	4495	4495	0
41	20240105	205300	26970	4495	4495	4495	4495	0
42	20240105	205200	26970	4495	4495	4495	4495	0
43	20240105	205100	26970	4495	4495	4495	4495	0
44	20240105	205000	26970	4495	4495	4495	4495	0
45	20240105	204900	26970	4495	4495	4495	4495	0
46	20240105	204800	26970	4495	4495	4495	4495	0
47	20240105	204700	26970	4495	4495	4495	4495	0
48	20240105	204600	26970	4495	4495	4495	4495	0
49	20240105	204500	26970	4495	4495	4495	4495	0
50	20240105	204400	26970	4495	4495	4495	4495	0
51	20240105	204300	26970	4495	4495	4495	4495	0
52	20240105	204200	26970	4495	4495	4495	4495	0
53	20240105	204100	26970	4495	4495	4495	4495	0
54	20240105	204000	26970	4495	4495	4495	4495	0
55	20240105	203900	26970	4495	4495	4495	4495	0
56	20240105	203800	26970	4495	4495	4495	4495	0
57	20240105	203700	26970	4495	4495	4495	4495	0
58	20240105	203600	26970	4495	4495	4495	4495	0
59	20240105	203500	26970	4495	4495	4495	4495	0
60	20240105	203400	26970	4495	4495	4495	4495	0
61	20240105	203300	26970	4495	4495	4495	4495	0
62	20240105	203200	26970	4495	4495	4495	4495	6
63	20240105	203100	26970	4495	4495	4495	4495	0
64	20240105	203000	26970	4495	4495	4495	4495	0
65	20240105	202900	26970	4495	4495	4495	4495	0
66	20240105	202800	26970	4495	4495	4495	4495	0
67	20240105	202700	26970	4495	4495	4495	4495	0
68	20240105	202600	26970	4495	4495	4495	4495	0
69	20240105	202500	26970	4495	4495	4495	4495	0
70	20240105	202400	26970	4495	4495	4495	4495	0
71	20240105	202300	26970	4495	4495	4495	4495	0
72	20240105	202200	26970	4495	4495	4495	4495	0
73	20240105	202100	26970	4495	4495	4495	4495	0
74	20240105	202000	26970	4495	4495	4495	4495	0
75	20240105	201900	26970	4495	4495	4495	4495	0
76	20240105	201800	26970	4495	4495	4495	4495	0
77	20240105	201700	26970	4495	4495	4495	4495	0
78	20240105	201600	26970	4495	4495	4495	4495	0
79	20240105	201500	26970	4495	4495	4495	4495	0
80	20240105	201400	26970	4495	4495	4495	4495	0
81	20240105	201300	26970	4495	4495	4495	4495	0
82	20240105	201200	26970	4495	4495	4495	4495	0
83	20240105	201100	26970	4495	4495	4495	4495	0
84	20240105	201000	26970	4495	4495	4495	4495	0
85	20240105	200900	26970	4495	4495	4495	4495	0
86	20240105	200800	26970	4495	4495	4495	4495	0
87	20240105	200700	26970	4495	4495	4495	4495	0
88	20240105	200600	26970	4495	4495	4495	4495	0
89	20240105	200500	26970	4495	4495	4495	4495	0
90	20240105	200400	26970	4495	4495	4495	4495	0
91	20240105	200300	26970	4495	4495	4495	4495	0
92	20240105	200200	26970	4495	4495	4495	4495	6
93	20240105	200100	26970	4495	4495	4495	4495	0
94	20240105	200000	26970	4495	4495	4495	4495	0
95	20240105	195900	26970	4495	4495	4495	4495	0
96	20240105	195800	26970	4495	4495	4495	4495	0
97	20240105	195700	26970	4495	4495	4495	4495	0
98	20240105	195600	26970	4495	4495	4495	4495	0
99	20240105	195500	26970	4495	4495	4495	4495	0
100	20240105	195400	26970	4495	4495	4495	4495	0
101	20240105	195300	26970	4495	4495	4495	4495	0
102	20240105	195200	26970	4495	4495	4495	4495	0
103	20240105	195100	26970	4495	4495	4495	4495	0
104	20240105	195000	26970	4495	4495	4495	4495	0
105	20240105	194900	26970	4495	4495	4495	4495	0
106	20240105	194800	26970	4495	4495	4495	4495	0
107	20240105	194700	26970	4495	4495	4495	4495	0
108	20240105	194600	26970	4495	4495	4495	4495	0
109	20240105	194500	26970	4495	4495	4495	4495	0
110	20240105	194400	26970	4495	4495	4495	4495	0
111	20240105	194300	26970	4495	4495	4495	4495	0
112	20240105	194200	26970	4495	4495	4495	4495	0
113	20240105	194100	26970	4495	4495	4495	4495	0
114	20240105	194000	26970	4495	4495	4495	4495	0
115	20240105	193900	26970	4495	4495	4495	4495	0
116	20240105	193800	26970	4495	4495	4495	4495	0
117	20240105	193700	26970	4495	4495	4495	4495	0
118	20240105	193600	26970	4495	4495	4495	4495	0
119	20240105	193500	26970	4495	4495	4495	4495	0
120	20240105	193400	26970	4495	4495	4495	4495	0
121	20240105	193300	26970	4495	4495	4495	4495	0
122	20240105	193200	26970	4495	4495	4495	4495	6
123	20240105	193100	26970	4495	4495	4495	4495	0
124	20240105	193000	26970	4495	4495	4495	4495	0
125	20240105	192900	26970	4495	4495	4495	4495	0
126	20240105	192800	26970	4495	4495	4495	4495	0
127	20240105	192700	26970	4495	4495	4495	4495	0
128	20240105	192600	26970	4495	4495	4495	4495	0
129	20240105	192500	26970	4495	4495	4495	4495	0
130	20240105	192400	26970	4495	4495	4495	4495	0
131	20240105	192300	26970	4495	4495	4495	4495	0
132	20240105	192200	26970	4495	4495	4495	4495	0
133	20240105	192100	26970	4495	4495	4495	4495	0
134	20240105	192000	26970	4495	4495	4495	4495	0
135	20240105	191900	26970	4495	4495	4495	4495	0
136	20240105	191800	26970	4495	4495	4495	4495	0
137	20240105	191700	26970	4495	4495	4495	4495	0
138	20240105	191600	26970	4495	4495	4495	4495	0
139	20240105	191500	26970	4495	4495	4495	4495	0
140	20240105	191400	26970	4495	4495	4495	4495	0
141	20240105	191300	26970	4495	4495	4495	4495	0
142	20240105	191200	26970	4495	4495	4495	4495	0
143	20240105	191100	26970	4495	4495	4495	4495	0
144	20240105	191000	26970	4495	4495	4495	4495	0
145	20240105	190900	26970	4495	4495	4495	4495	0
146	20240105	190800	26970	4495	4495	4495	4495	0
147	20240105	190700	26970	4495	4495	4495	4495	0
148	20240105	190600	26970	4495	4495	4495	4495	0
149	20240105	190500	26970	4495	4495	4495	4495	0
150	20240105	190400	26970	4495	4495	4495	4495	0
151	20240105	190300	26970	4495	4495	4495	4495	0
152	20240105	190200	26970	4495	4495	4495	4495	6
153	20240105	190100	26970	4495	4495	4495	4495	0
154	20240105	190000	26970	4495	4495	4495	4495	0
155	20240105	185900	26970	4495	4495	4495	4495	0
156	20240105	185800	26970	4495	4495	4495	4495	0
157	20240105	185700	26970	4495	4495	4495	4495	0
158	20240105	185600	26970	4495	4495	4495	4495	0
159	20240105	185500	26970	4495	4495	4495	4495	0
160	20240105	185400	26970	4495	4495	4495	4495	0
161	20240105	185300	26970	4495	4495	4495	4495	0
162	20240105	185200	26970	4495	4495	4495	4495	0
163	20240105	185100	26970	4495	4495	4495	4495	0
164	20240105	185000	26970	4495	4495	4495	4495	0
165	20240105	184900	26970	4495	4495	4495	4495	0
166	20240105	184800	26970	4495	4495	4495	4495	0
167	20240105	184700	26970	4495	4495	4495	4495	0
168	20240105	184600	26970	4495	4495	4495	4495	0
169	20240105	184500	26970	4495	4495	4495	4495	0
170	20240105	184400	26970	4495	4495	4495	4495	0
171	20240105	184300	26970	4495	4495	4495	4495	0
172	20240105	184200	26970	4495	4495	4495	4495	0
173	20240105	184100	26970	4495	4495	4495	4495	0
174	20240105	184000	26970	4495	4495	4495	4495	0
175	20240105	183900	26970	4495	4495	4495	4495	0
176	20240105	183800	26970	4495	4495	4495	4495	0
177	20240105	183700	26970	4495	4495	4495	4495	0
178	20240105	183600	26970	4495	4495	4495	4495	0
179	20240105	183500	26970	4495	4495	4495	4495	0
180	20240105	183400	26970	4495	4495	4495	4495	0
181	20240105	183300	26970	4495	4495	4495	4495	0
182	20240105	183200	26970	4495	4495	4495	4495	6
183	20240105	183100	26970	4495	4495	4495	4495	0
184	20240105	183000	26970	4495	4495	4495	4495	0
185	20240105	182900	26970	4495	4495	4495	4495	0
186	20240105	182800	26970	4495	4495	4495	4495	0
187	20240105	182700	26970	4495	4495	4495	4495	0
188	20240105	182600	26970	4495	4495	4495	4495	0
189	20240105	182500	26970	4495	4495	4495	4495	0
190	20240105	182400	26970	4495	4495	4495	4495	0
191	20240105	182300	26970	4495	4495	4495	4495	0
192	20240105	182200	26970	4495	4495	4495	4495	0
193	20240105	182100	26970	4495	4495	4495	4495	0
194	20240105	182000	26970	4495	4495	4495	4495	0
195	20240105	181900	26970	4495	4495	4495	4495	0
196	20240105	181800	26970	4495	4495	4495	4495	0
197	20240105	181700	26970	4495	4495	4495	4495	0
198	20240105	181600	26970	4495	4495	4495	4495	0
199	20240105	181500	26970	4495	4495	4495	4495	0
200	20240105	181400	26970	4495	4495	4495	4495	0
201	20240105	181300	26970	4495	4495	4495	4495	0
202	20240105	181200	26970	4495	4495	4495	4495	0
203	20240105	181100	26970	4495	4495	4495	4495	0
204	20240105	181000	26970	4495	4495	4495	4495	0
205	20240105	180900	26970	4495	4495	4495	4495	0
206	20240105	180800	26970	4495	4495	4495	4495	0
207	20240105	180700	26970	4495	4495	4495	4495	0
208	20240105	180600	26970	4495	4495	4495	4495	0
209	20240105	180500	26970	4495	4495	4495	4495	0
210	20240105	180400	26970	4495	4495	4495	4495	0
211	20240105	180300	26970	4495	4495	4495	4495	0
212	20240105	180200	26970	4495	4495	4495	4495	6
213	20240105	180100	26970	4495	4495	4495	4495	0
214	20240105	180000	26970	4495	4495	4495	4495	0
215	20240105	175900	26970	4495	4495	4495	4495	0
216	20240105	175800	26970	4495	4495	4495	4495	0
217	20240105	175700	26970	4495	4495	4495	4495	0
218	20240105	175600	26970	4495	4495	4495	4495	0
219	20240105	175500	26970	4495	4495	4495	4495	0
220	20240105	175400	26970	4495	4495	4495	4495	0
221	20240105	175300	26970	4495	4495	4495	4495	0
222	20240105	175200	26970	4495	4495	4495	4495	0
223	20240105	175100	26970	4495	4495	4495	4495	0
224	20240105	175000	26970	4495	4495	4495	4495	0
225	20240105	174900	26970	4495	4495	4495	4495	0
226	20240105	174800	26970	4495	4495	4495	4495	0
227	20240105	174700	26970	4495	4495	4495	4495	0
228	20240105	174600	26970	4495	4495	4495	4495	0
229	20240105	174500	26970	4495	4495	4495	4495	0
230	20240105	174400	26970	4495	4495	4495	4495	0
231	20240105	174300	26970	4495	4495	4495	4495	0
232	20240105	174200	26970	4495	4495	4495	4495	0
233	20240105	174100	26970	4495	4495	4495	4495	0
234	20240105	174000	26970	4495	4495	4495	4495	0
235	20240105	173900	26970	4495	4495	4495	4495	0
236	20240105	173800	26970	4495	4495	4495	4495	0
237	20240105	173700	26970	4495	4495	4495	4495	0
238	20240105	173600	26970	4495	4495	4495	4495	0
239	20240105	173500	26970	4495	4495	4495	4495	0
240	20240105	173400	26970	4495	4495	4495	4495	0
241	20240105	173300	26970	4495	4495	4495	4495	0
242	20240105	173200	26970	4495	4495	4495	4495	6
243	20240105	173100	26970	4495	4495	4495	4495	0
244	20240105	173000	26970	4495	4495	4495	4495	0
245	20240105	172900	26970	4495	4495	4495	4495	0
246	20240105	172800	26970	4495	4495	4495	4495	0
247	20240105	172700	26970	4495	4495	4495	4495	0
248	20240105	172600	26970	4495	4495	4495	4495	0
249	20240105	172500	26970	4495	4495	4495	4495	0
250	20240105	172400	26970	4495	4495	4495	4495	0
251	20240105	172300	26970	4495	4495	4495	4495	0
252	20240105	172200	26970	4495	4495	4495	4495	0
253	20240105	172100	26970	4495	4495	4495	4495	0
254	20240105	172000	26970	4495	4495	4495	4495	0
255	20240105	171900	26970	4495	4495	4495	4495	0
256	20240105	171800	26970	4495	4495	4495	4495	0
257	20240105	171700	26970	4495	4495	4495	4495	0
258	20240105	171600	26970	4495	4495	4495	4495	0
259	20240105	171500	26970	4495	4495	4495	4495	0
260	20240105	171400	26970	4495	4495	4495	4495	0
261	20240105	171300	26970	4495	4495	4495	4495	0
262	20240105	171200	26970	4495	4495	4495	4495	0
263	20240105	171100	26970	4495	4495	4495	4495	0
264	20240105	171000	26970	4495	4495	4495	4495	0
265	20240105	170900	26970	4495	4495	4495	4495	0
266	20240105	170800	26970	4495	4495	4495	4495	0
267	20240105	170700	26970	4495	4495	4495	4495	0
268	20240105	170600	26970	4495	4495	4495	4495	0
269	20240105	170500	26970	4495	4495	4495	4495	0
270	20240105	170400	26970	4495	4495	4495	4495	0
271	20240105	170300	26970	4495	4495	4495	4495	0
272	20240105	170200	26970	4495	4495	4495	4495	6
273	20240105	170100	26970	4495	4495	4495	4495	0
274	20240105	170000	26970	4495	4495	4495	4495	0
275	20240105	165900	26970	4495	4495	4495	4495	0
276	20240105	165800	26970	4495	4495	4495	4495	0
277	20240105	165700	26970	4495	4495	4495	4495	0
278	20240105	165600	26970	4495	4495	4495	4495	0
279	20240105	165500	26970	4495	4495	4495	4495	0
280	20240105	165400	26970	4495	4495	4495	4495	0
281	20240105	165300	26970	4495	4495	4495	4495	0
282	20240105	165200	26970	4495	4495	4495	4495	0
283	20240105	165100	26970	4495	4495	4495	4495	0
284	20240105	165000	26970	4495	4495	4495	4495	0
285	20240105	164900	26970	4495	4495	4495	4495	0
286	20240105	164800	26970	4495	4495	4495	4495	0
287	20240105	164700	26970	4495	4495	4495	4495	0
288	20240105	164600	26970	4495	4495	4495	4495	0
289	20240105	164500	26970	4495	4495	4495	4495	0
290	20240105	164400	26970	4495	4495	4495	4495	0
291	20240105	164300	26970	4495	4495	4495	4495	0
292	20240105	164200	26970	4495	4495	4495	4495	0
293	20240105	164100	26970	4495	4495	4495	4495	0
294	20240105	164000	26970	4495	4495	4495	4495	0
295	20240105	163900	26970	4495	4495	4495	4495	0
296	20240105	163800	26970	4495	4495	4495	4495	0
297	20240105	163700	26970	4495	4495	4495	4495	0
298	20240105	163600	26970	4495	4495	4495	4495	0
299	20240105	163500	26970	4495	4495	4495	4495	0
300	20240105	163400	26970	4495	4495	4495	4495	0
301	20240105	163300	26970	4495	4495	4495	4495	0
302	20240105	163200	26970	4495	4495	4495	4495	6
303	20240105	163100	26970	4495	4495	4495	4495	0
304	20240105	163000	26970	4495	4495	4495	4495	0
305	20240105	162900	26970	4495	4495	4495	4495	0
306	20240105	162800	26970	4495	4495	4495	4495	0
307	20240105	162700	26970	4495	4495	4495	4495	0
308	20240105	162600	26970	4495	4495	4495	4495	0
309	20240105	162500	26970	4495	4495	4495	4495	0
310	20240105	162400	26970	4495	4495	4495	4495	0
311	20240105	162300	26970	4495	4495	4495	4495	0
312	20240105	162200	26970	4495	4495	4495	4495	0
313	20240105	162100	26970	4495	4495	4495	4495	0
314	20240105	162000	26970	4495	4495	4495	4495	0
315	20240105	161900	26970	4495	4495	4495	4495	0
316	20240105	161800	26970	4495	4495	4495	4495	0
317	20240105	161700	26970	4495	4495	4495	4495	0
318	20240105	161600	26970	4495	4495	4495	4495	0
319	20240105	161500	26970	4495	4495	4495	4495	0
320	20240105	161400	26970	4495	4495	4495	4495	0
321	20240105	161300	26970	4495	4495	4495	4495	0
322	20240105	161200	26970	4495	4495	4495	4495	0
323	20240105	161100	26970	4495	4495	4495	4495	0
324	20240105	161000	26970	4495	4495	4495	4495	0
325	20240105	160900	26970	4495	4495	4495	4495	0
326	20240105	160800	26970	4495	4495	4495	4495	0
327	20240105	160700	26970	4495	4495	4495	4495	0
328	20240105	160600	26970	4495	4495	4495	4495	0
329	20240105	160500	26970	4495	4495	4495	4495	0
330	20240105	160400	26970	4495	4495	4495	4495	0
331	20240105	160300	26970	4495	4495	4495	4495	0
332	20240105	160200	26970	4495	4495	4495	4495	6
333	20240105	160100	26970	4495	4495	4495	4495	0
334	20240105	160000	26970	4495	4495	4495	4495	0
335	20240105	155900	26970	4495	4495	4495	4495	0
336	20240105	155800	26970	4495	4495	4495	4495	0
337	20240105	155700	26970	4495	4495	4495	4495	0
338	20240105	155600	26970	4495	4495	4495	4495	0
339	20240105	155500	26970	4495	4495	4495	4495	0
340	20240105	155400	26970	4495	4495	4495	4495	0
341	20240105	155300	26970	4495	4495	4495	4495	0
342	20240105	155200	26970	4495	4495	4495	4495	0
343	20240105	155100	26970	4495	4495	4495	4495	0
344	20240105	155000	26970	4495	4495	4495	4495	0
345	20240105	154900	26970	4495	4495	4495	4495	0
346	20240105	154800	26970	4495	4495	4495	4495	0
347	20240105	154700	26970	4495	4495	4495	4495	0
348	20240105	154600	26970	4495	4495	4495	4495	0
349	20240105	154500	26970	4495	4495	4495	4495	0
350	20240105	154400	26970	4495	4495	4495	4495	0
351	20240105	154300	26970	4495	4495	4495	4495	0
352	20240105	154200	26970	4495	4495	4495	4495	0
353	20240105	154100	26970	4495	4495	4495	4495	0
354	20240105	154000	26970	4495	4495	4495	4495	0
355	20240105	153900	26970	4495	4495	4495	4495	0
356	20240105	153800	26970	4495	4495	4495	4495	0
357	20240105	153700	26970	4495	4495	4495	4495	0
358	20240105	153600	26970	4495	4495	4495	4495	0
359	20240105	153500	26970	4495	4495	4495	4495	0
360	20240105	153400	26970	4495	4495	4495	4495	0
361	20240105	153300	26970	4495	4495	4495	4495	0
362	20240105	153200	26970	4495	4495	4495	4495	6
363	20240105	153100	26970	4495	4495	4495	4495	0
364	20240105	153000	26970	4495	4495	4495	4495	0
365	20240105	152900	26970	4495	4495	4495	4495	0
366	20240105	152800	26970	4495	4495	4495	4495	0
367	20240105	152700	26970	4495	4495	4495	4495	0
368	20240105	152600	26970	4495	4495	4495	4495	0
369	20240105	152500	26970	4495	4495	4495	4495	0
370	20240105	152400	26970	4495	4495	4495	4495	0
371	20240105	152300	26970	4495	4495	4495	4495	0
372	20240105	152200	26970	4495	4495	4495	4495	0
373	20240105	152100	26970	4495	4495	4495	4495	0
374	20240105	152000	26970	4495	4495	4495	4495	0
375	20240105	151900	26970	4495	4495	4495	4495	0
376	20240105	151800	26970	4495	4495	4495	4495	0
377	20240105	151700	26970	4495	4495	4495	4495	0
378	20240105	151600	26970	4495	4495	4495	4495	0
379	20240105	151500	26970	4495	4495	4495	4495	0
380	20240105	151400	26970	4495	4495	4495	4495	0
381	20240105	151300	26970	4495	4495	4495	4495	0
382	20240105	151200	26970	4495	4495	4495	4495	0
383	20240105	151100	26970	4495	4495	4495	4495	0
384	20240105	151000	26970	4495	4495	4495	4495	0
385	20240105	150900	26970	4495	4495	4495	4495	0
386	20240105	150800	26970	4495	4495	4495	4495	0
387	20240105	150700	26970	4495	4495	4495	4495	0
388	20240105	150600	26970	4495	4495	4495	4495	0
389	20240105	150500	26970	4495	4495	4495	4495	0
390	20240105	150400	26970	4495	4495	4495	4495	0
391	20240105	150300	26970	4495	4495	4495	4495	0
392	20240105	150200	26970	4495	4495	4495	4495	0
393	20240105	150100	26970	4495	4495	4495	4495	0
394	20240105	150000	26970	4495	4495	4495	4495	0
395	20240105	145900	26970	4495	4495	4495	4495	0
396	20240105	145800	26970	4495	4495	4495	4495	0
397	20240105	145700	26970	4495	4495	4495	4495	0
398	20240105	145600	26970	4495	4495	4495	4495	0
399	20240105	145500	26970	4495	4495	4495	4495	0
400	20240105	145400	26970	4495	4495	4495	4495	0
401	20240105	145300	26970	4495	4495	4495	4495	0
402	20240105	145200	26970	4495	4495	4495	4495	0
403	20240105	145100	26970	4495	4495	4495	4495	0
404	20240105	145000	26970	4495	4495	4495	4495	0
405	20240105	144900	26970	4495	4495	4495	4495	0
406	20240105	144800	26970	4495	4495	4495	4495	0
407	20240105	144700	26970	4495	4495	4495	4495	0
408	20240105	144600	26970	4495	4495	4495	4495	0
409	20240105	144500	26970	4495	4495	4495	4495	0
410	20240105	144400	26970	4495	4495	4495	4495	0
411	20240105	144300	26970	4495	4495	4495	4495	0
412	20240105	144200	26970	4495	4495	4495	4495	0
413	20240105	144100	26970	4495	4495	4495	4495	0
414	20240105	144000	26970	4495	4495	4495	4495	0
415	20240105	143900	26970	4495	4495	4495	4495	0
416	20240105	143800	26970	4495	4495	4495	4495	0
417	20240105	143700	26970	4495	4495	4495	4495	0
418	20240105	143600	26970	4495	4495	4495	4495	0
419	20240105	143500	26970	4495	4495	4495	4495	0
420	20240105	143400	26970	4495	4495	4495	4495	0
421	20240105	143300	26970	4495	4495	4495	4495	0
422	20240105	143200	26970	4495	4495	4495	4495	0
423	20240105	143100	26970	4495	4495	4495	4495	0
424	20240105	143000	26970	4495	4495	4495	4495	0
425	20240105	142900	26970	4495	4495	4495	4495	0
426	20240105	142800	26970	4495	4495	4495	4495	0
427	20240105	142700	26970	4495	4495	4495	4495	0
428	20240105	142600	26970	4495	4495	4495	4495	0
429	20240105	142500	26970	4495	4495	4495	4495	0
430	20240105	142400	26970	4495	4495	4495	4495	0
431	20240105	142300	26970	4495	4495	4495	4495	0
432	20240105	142200	26970	4495	4495	4495	4495	0
433	20240105	142100	26970	4495	4495	4495	4495	0
434	20240105	142000	26970	4495	4495	4495	4495	0
435	20240105	141900	26970	4495	4495	4495	4495	0
436	20240105	141800	26970	4495	4495	4495	4495	0
437	20240105	141700	26970	4495	4495	4495	4495	0
438	20240105	141600	26970	4495	4495	4495	4495	0
439	20240105	141500	26970	4495	4495	4495	4495	0
440	20240105	141400	26970	4495	4495	4495	4495	0
441	20240105	141300	26970	4495	4495	4495	4495	0
442	20240105	141200	26970	4495	4495	4495	4495	0
443	20240105	141100	26970	4495	4495	4495	4495	0
444	20240105	141000	26970	4495	4495	4495	4495	0
445	20240105	140900	26970	4495	4495	4495	4495	0
446	20240105	140800	26970	4495	4495	4495	4495	0
447	20240105	140700	26970	4495	4495	4495	4495	0
448	20240105	140600	26970	4495	4495	4495	4495	0
449	20240105	140500	26970	4495	4495	4495	4495	0
450	20240105	140400	26970	4495	4495	4495	4495	0
451	20240105	140300	26970	4495	4495	4495	4495	0
452	20240105	140200	26970	4495	4495	4495	4495	0
453	20240105	140100	26970	4495	4495	4495	4495	0
454	20240105	140000	26970	4495	4495	4495	4495	0
455	20240105	135900	26970	4495	4495	4495	4495	0
456	20240105	135800	26970	4495	4495	4495	4495	0
457	20240105	135700	26970	4495	4495	4495	4495	0
458	20240105	135600	26970	4495	4495	4495	4495	0
459	20240105	135500	26970	4495	4495	4495	4495	0
460	20240105	135400	26970	4495	4495	4495	4495	0
461	20240105	135300	26970	4495	4495	4495	4495	0
462	20240105	135200	26970	4495	4495	4495	4495	0
463	20240105	135100	26970	4495	4495	4495	4495	0
464	20240105	135000	26970	4495	4495	4495	4495	0
465	20240105	134900	26970	4495	4495	4495	4495	0
466	20240105	134800	26970	4495	4495	4495	4495	0
467	20240105	134700	26970	4495	4495	4495	4495	0
468	20240105	134600	26970	4495	4495	4495	4495	0
469	20240105	134500	26970	4495	4495	4495	4495	0
470	20240105	134400	26970	4495	4495	4495	4495	0
471	20240105	134300	26970	4495	4495	4495	4495	0
472	20240105	134200	26970	4495	4495	4495	4495	0
473	20240105	134100	26970	4495	4495	4495	4495	0
474	20240105	134000	26970	4495	4495	4495	4495	0
475	20240105	133900	26970	4495	4495	4495	4495	0
476	20240105	133800	26970	4495	4495	4495	4495	0
477	20240105	133700	26970	4495	4495	4495	4495	0
478	20240105	133600	26970	4495	4495	4495	4495	0
479	20240105	133500	26970	4495	4495	4495	4495	0
480	20240105	133400	26970	4495	4495	4495	4495	0
481	20240105	133300	26970	4495	4495	4495	4495	0
482	20240105	133200	26970	4495	4495	4495	4495	0
483	20240105	133100	26970	4495	4495	4495	4495	0
484	20240105	133000	26970	4495	4495	4495	4495	0
485	20240105	132900	26970	4495	4495	4495	4495	0
486	20240105	132800	26970	4495	4495	4495	4495	0
487	20240105	132700	26970	4495	4495	4495	4495	0
488	20240105	132600	26970	4495	4495	4495	4495	0
489	20240105	132500	26970	4495	4495	4495	4495	0
490	20240105	132400	26970	4495	4495	4495	4495	0
491	20240105	132300	26970	4495	4495	4495	4495	0
492	20240105	132200	26970	4495	4495	4495	4495	0
493	20240105	132100	26970	4495	4495	4495	4495	0
494	20240105	132000	26970	4495	4495	4495	4495	0
495	20240105	131900	26970	4495	4495	4495	4495	0
496	20240105	131800	26970	4495	4495	4495	4495	0
497	20240105	131700	26970	4495	4495	4495	4495	0
498	20240105	131600	26970	4495	4495	4495	4495	0
499	20240105	131500	26970	4495	4495	4495	4495	0
500	20240105	131400	26970	4495	4495	4495	4495	0
501	20240105	131300	26970	4495	4495	4495	4495	0
502	20240105	131200	26970	4495	4495	4495	4495	0
503	20240105	131100	26970	4495	4495	4495	4495	0
504	20240105	131000	26970	4495	4495	4495	4495	0
505	20240105	130900	26970	4495	4495	4495	4495	0
506	20240105	130800	26970	4495	4495	4495	4495	0
507	20240105	130700	26970	4495	4495	4495	4495	0
508	20240105	130600	26970	4495	4495	4495	4495	0
509	20240105	130500	26970	4495	4495	4495	4495	0
510	20240105	130400	26970	4495	4495	4495	4495	0
511	20240105	130300	26970	4495	4495	4495	4495	0
512	20240105	130200	26970	4495	4495	4495	4495	0
513	20240105	130100	26970	4495	4495	4495	4495	0
514	20240105	130000	26970	4495	4495	4495	4495	0
515	20240105	125900	26970	4495	4495	4495	4495	0
516	20240105	125800	26970	4495	4495	4495	4495	0
517	20240105	125700	26970	4495	4495	4495	4495	0
518	20240105	125600	26970	4495	4495	4495	4495	0
519	20240105	125500	26970	4495	4495	4495	4495	0
520	20240105	125400	26970	4495	4495	4495	4495	0
521	20240105	125300	26970	4495	4495	4495	4495	0
522	20240105	125200	26970	4495	4495	4495	4495	0
523	20240105	125100	26970	4495	4495	4495	4495	0
524	20240105	125000	26970	4495	4495	4495	4495	0
525	20240105	124900	26970	4495	4495	4495	4495	0
526	20240105	124800	26970	4495	4495	4495	4495	0
527	20240105	124700	26970	4495	4495	4495	4495	0
528	20240105	124600	26970	4495	4495	4495	4495	0
529	20240105	124500	26970	4495	4495	4495	4495	0
530	20240105	124400	26970	4495	4495	4495	4495	0
531	20240105	124300	26970	4495	4495	4495	4495	0
532	20240105	124200	26970	4495	4495	4495	4495	0
533	20240105	124100	26970	4495	4495	4495	4495	0
534	20240105	124000	26970	4495	4495	4495	4495	0
535	20240105	123900	26970	4495	4495	4495	4495	0
536	20240105	123800	26970	4495	4495	4495	4495	0
537	20240105	123700	26970	4495	4495	4495	4495	0
538	20240105	123600	26970	4495	4495	4495	4495	0
539	20240105	123500	26970	4495	4495	4495	4495	0
540	20240105	123400	26970	4495	4495	4495	4495	0
541	20240105	123300	26970	4495	4495	4495	4495	0
542	20240105	123200	26970	4495	4495	4495	4495	0
543	20240105	123100	26970	4495	4495	4495	4495	0
544	20240105	123000	26970	4495	4495	4495	4495	0
545	20240105	122900	26970	4495	4495	4495	4495	0
546	20240105	122800	26970	4495	4495	4495	4495	0
547	20240105	122700	26970	4495	4495	4495	4495	0
548	20240105	122600	26970	4495	4495	4495	4495	0
549	20240105	122500	26970	4495	4495	4495	4495	0
550	20240105	122400	26970	4495	4495	4495	4495	0
551	20240105	122300	26970	4495	4495	4495	4495	0
552	20240105	122200	26970	4495	4495	4495	4495	0
553	20240105	122100	26970	4495	4495	4495	4495	0
554	20240105	122000	26970	4495	4495	4495	4495	0
555	20240105	121900	26970	4495	4495	4495	4495	0
556	20240105	121800	26970	4495	4495	4495	4495	0
557	20240105	121700	26970	4495	4495	4495	4495	0
558	20240105	121600	26970	4495	4495	4495	4495	0
559	20240105	121500	26970	4495	4495	4495	4495	0
560	20240105	121400	26970	4495	4495	4495	4495	0
561	20240105	121300	26970	4495	4495	4495	4495	0
562	20240105	121200	26970	4495	4495	4495	4495	0
563	20240105	121100	26970	4495	4495	4495	4495	0
564	20240105	121000	26970	4495	4495	4495	4495	0
565	20240105	120900	26970	4495	4495	4495	4495	0
566	20240105	120800	26970	4495	4495	4495	4495	0
567	20240105	120700	26970	4495	4495	4495	4495	0
568	20240105	120600	26970	4495	4495	4495	4495	0
569	20240105	120500	26970	4495	4495	4495	4495	0
570	20240105	120400	26970	4495	4495	4495	4495	0
571	20240105	120300	26970	4495	4495	4495	4495	0
572	20240105	120200	26970	4495	4495	4495	4495	0
573	20240105	120100	26970	4495	4495	4495	4495	0
574	20240105	120000	26970	4495	4495	4495	4495	0
575	20240105	115900	26970	4495	4495	4495	4495	0
576	20240105	115800	26970	4495	4495	4495	4495	0
577	20240105	115700	26970	4495	4495	4495	4495	0
578	20240105	115600	26970	4495	4495	4495	4495	0
579	20240105	115500	26970	4495	4495	4495	4495	0
580	20240105	115400	26970	4495	4495	4495	4495	0
581	20240105	115300	26970	4495	4495	4495	4495	0
582	20240105	115200	26970	4495	4495	4495	4495	0
583	20240105	115100	26970	4495	4495	4495	4495	0
584	20240105	115000	26970	4495	4495	4495	4495	0
585	20240105	114900	26970	4495	4495	4495	4495	0
586	20240105	114800	26970	4495	4495	4495	4495	0
587	20240105	114700	26970	4495	4495	4495	4495	0
588	20240105	114600	26970	4495	4495	4495	4495	0
589	20240105	114500	26970	4495	4495	4495	4495	0
590	20240105	114400	26970	4495	4495	4495	4495	0
591	20240105	114300	26970	4495	4495	4495	4495	0
592	20240105	114200	26970	4495	4495	4495	4495	0
593	20240105	114100	26970	4495	4495	4495	4495	0
594	20240105	114000	26970	4495	4495	4495	4495	0
595	20240105	113900	26970	4495	4495	4495	4495	0
596	20240105	113800	26970	4495	4495	4495	4495	0
597	20240105	113700	26970	4495	4495	4495	4495	0
598	20240105	113600	26970	4495	4495	4495	4495	0
599	20240105	113500	26970	4495	4495	4495	4495	0
600	20240105	113400	26970	4495	4495	4495	4495	0
601	20240105	113300	26970	4495	4495	4495	4495	0
602	20240105	113200	26970	4495	4495	4495	4495	0
603	20240105	113100	26970	4495	4495	4495	4495	0
604	20240105	113000	26970	4495	4495	4495	4495	0
605	20240105	112900	26970	4495	4495	4495	4495	0
606	20240105	112800	26970	4495	4495	4495	4495	0
607	20240105	112700	26970	4495	4495	4495	4495	0
608	20240105	112600	26970	4495	4495	4495	4495	0
609	20240105	112500	26970	4495	4495	4495	4495	0
610	20240105	112400	26970	4495	4495	4495	4495	0
611	20240105	112300	26970	4495	4495	4495	4495	0
612	20240105	112200	26970	4495	4495	4495	4495	0
613	20240105	112100	26970	4495	4495	4495	4495	0
614	20240105	112000	26970	4495	4495	4495	4495	0
615	20240105	111900	26970	4495	4495	4495	4495	0
616	20240105	111800	26970	4495	4495	4495	4495	0
617	20240105	111700	26970	4495	4495	4495	4495	0
618	20240105	111600	26970	4495	4495	4495	4495	0
619	20240105	111500	26970	4495	4495	4495	4495	0
620	20240105	111400	26970	4495	4495	4495	4495	0
621	20240105	111300	26970	4495	4495	4495	4495	0
622	20240105	111200	26970	4495	4495	4495	4495	0
623	20240105	111100	26970	4495	4495	4495	4495	0
624	20240105	111000	26970	4495	4495	4495	4495	0
625	20240105	110900	26970	4495	4495	4495	4495	0
626	20240105	110800	26970	4495	4495	4495	4495	0
627	20240105	110700	26970	4495	4495	4495	4495	0
628	20240105	110600	26970	4495	4495	4495	4495	0
629	20240105	110500	26970	4495	4495	4495	4495	0
630	20240105	110400	26970	4495	4495	4495	4495	0
631	20240105	110300	26970	4495	4495	4495	4495	0
632	20240105	110200	26970	4495	4495	4495	4495	0
633	20240105	110100	26970	4495	4495	4495	4495	0
634	20240105	110000	26970	4495	4495	4495	4495	0
635	20240105	105900	26970	4495	4495	4495	4495	0
636	20240105	105800	26970	4495	4495	4495	4495	0
637	20240105	105700	26970	4495	4495	4495	4495	0
638	20240105	105600	26970	4495	4495	4495	4495	0
639	20240105	105500	26970	4495	4495	4495	4495	0
640	20240105	105400	26970	4495	4495	4495	4495	0
641	20240105	105300	26970	4495	4495	4495	4495	0
642	20240105	105200	26970	4495	4495	4495	4495	0
643	20240105	105100	26970	4495	4495	4495	4495	0
644	20240105	105000	26970	4495	4495	4495	4495	0
645	20240105	104900	26970	4495	4495	4495	4495	0
646	20240105	104800	26970	4495	4495	4495	4495	0
647	20240105	104700	26970	4495	4495	4495	4495	0
648	20240105	104600	26970	4495	4495	4495	4495	0
649	20240105	104500	26970	4495	4495	4495	4495	0
650	20240105	104400	26970	4495	4495	4495	4495	0
651	20240105	104300	26970	4495	4495	4495	4495	0
652	20240105	104200	26970	4495	4495	4495	4495	0
653	20240105	104100	26970	4495	4495	4495	4495	0
654	20240105	104000	26970	4495	4495	4495	4495	0
655	20240105	103900	26970	4495	4495	4495	4495	0
656	20240105	103800	26970	4495	4495	4495	4495	0
657	20240105	103700	26970	4495	4495	4495	4495	0
658	20240105	103600	26970	4495	4495	4495	4495	0
659	20240105	103500	26970	4495	4495	4495	4495	0
660	20240105	103400	26970	4495	4495	4495	4495	0
661	20240105	103300	26970	4495	4495	4495	4495	0
662	20240105	103200	26970	4495	4495	4495	4495	0
663	20240105	103100	26970	4495	4495	4495	4495	0
664	20240105	103000	26970	4495	4495	4495	4495	0
665	20240105	102900	26970	4495	4495	4495	4495	0
666	20240105	102800	26970	4495	4495	4495	4495	0
667	20240105	102700	26970	4495	4495	4495	4495	0
668	20240105	102600	26970	4495	4495	4495	4495	0
669	20240105	102500	26970	4495	4495	4495	4495	0
670	20240105	102400	26970	4495	4495	4495	4495	0
671	20240105	102300	26970	4495	4495	4495	4495	0
672	20240105	102200	26970	4495	4495	4495	4495	0
673	20240105	102100	26970	4495	4495	4495	4495	0
674	20240105	102000	26970	4495	4495	4495	4495	0
675	20240105	101900	26970	4495	4495	4495	4495	0
676	20240105	101800	26970	4495	4495	4495	4495	0
677	20240105	101700	26970	4495	4495	4495	4495	0
678	20240105	101600	26970	4495	4495	4495	4495	0
679	20240105	101500	26970	4495	4495	4495	4495	0
680	20240105	101400	26970	4495	4495	4495	4495	0
681	20240105	101300	26970	4495	4495	4495	4495	0
682	20240105	101200	26970	4495	4495	4495	4495	0
683	20240105	101100	26970	4495	4495	4495	4495	0
684	20240105	101000	26970	4495	4495	4495	4495	0
685	20240105	100900	26970	4495	4495	4495	4495	0
686	20240105	100800	26970	4495	4495	4495	4495	0
687	20240105	100700	26970	4495	4495	4495	4495	0
688	20240105	100600	26970	4495	4495	4495	4495	0
689	20240105	100500	26970	4495	4495	4495	4495	0
690	20240105	100400	26970	4495	4495	4495	4495	0
691	20240105	100300	26970	4495	4495	4495	4495	0
692	20240105	100200	26970	4495	4495	4495	4495	0
693	20240105	100100	26970	4495	4495	4495	4495	0
694	20240105	100000	26970	4495	4495	4495	4495	0
695	20240105	095900	26970	4495	4495	4495	4495	0
696	20240105	095800	26970	4495	4495	4495	4495	0
697	20240105	095700	26970	4495	4495	4495	4495	0
698	20240105	095600	26970	4495	4495	4495	4495	0
699	20240105	095500	26970	4495	4495	4495	4495	0
700	20240105	095400	26970	4495	4495	4495	4495	0
701	20240105	095300	26970	4495	4495	4495	4495	0
702	20240105	095200	26970	4495	4495	4495	4495	0
703	20240105	095100	26970	4495	4495	4495	4495	0
704	20240105	095000	26970	4495	4495	4495	4495	0
705	20240105	094900	26970	4495	4495	4495	4495	0
706	20240105	094800	26970	4495	4495	4495	4495	0
707	20240105	094700	26970	4495	4495	4495	4495	0
708	20240105	094600	26970	4495	4495	4495	4495	0
709	20240105	094500	26970	4495	4495	4495	4495	0
710	20240105	094400	26970	4495	4495	4495	4495	0
711	20240105	094300	26970	4495	4495	4495	4495	0
712	20240105	094200	26970	4495	4495	4495	4495	0
713	20240105	094100	26970	4495	4495	4495	4495	0
714	20240105	094000	26970	4495	4495	4495	4495	0
715	20240105	093900	26970	4495	4495	4495	4495	0
716	20240105	093800	26970	4495	4495	4495	4495	0
717	20240105	093700	26970	4495	4495	4495	4495	0
718	20240105	093600	26970	4495	4495	4495	4495	0
719	20240105	093500	26970	4495	4495	4495	4495	0
720	20240105	093400	26970	4495	4495	4495	4495	0
721	20240105	093300	26970	4495	4495	4495	4495	0
722	20240105	093200	26970	4495	4495	4495	4495	0
723	20240105	093100	26970	4495	4495	4495	4495	0
724	20240105	093000	26970	4495	4495	4495	4495	0
725	20240105	092900	26970	4495	4495	4495	4495	0
726	20240105	092800	26970	4495	4495	4495	4495	0
727	20240105	092700	26970	4495	4495	4495	4495	0
728	20240105	092600	26970	4495	4495	4495	4495	0
729	20240105	092500	26970	4495	4495	4495	4495	0
730	20240105	092400	26970	4495	4495	4495	4495	0
731	20240105	092300	26970	4495	4495	4495	4495	0
732	20240105	092200	26970	4495	4495	4495	4495	0
733	20240105	092100	26970	4495	4495	4495	4495	0
734	20240105	092000	26970	4495	4495	4495	4495	0
735	20240105	091900	26970	4495	4495	4495	4495	0
736	20240105	091800	26970	4495	4495	4495	4495	0
737	20240105	091700	26970	4495	4495	4495	4495	0
738	20240105	091600	26970	4495	4495	4495	4495	0
739	20240105	091500	26970	4495	4495	4495	4495	0
740	20240105	091400	26970	4495	4495	4495	4495	0
741	20240105	091300	26970	4495	4495	4495	4495	0
742	20240105	091200	26970	4495	4495	4495	4495	0
743	20240105	091100	26970	4495	4495	4495	4495	0
744	20240105	091000	26970	4495	4495	4495	4495	0
745	20240105	090900	26970	4495	4495	4495	4495	0
746	20240105	090800	26970	4495	4495	4495	4495	0
747	20240105	090700	26970	4495	4495	4495	4495	0
748	20240105	090600	26970	4495	4495	4495	4495	0
749	20240105	090500	26970	4495	4495	4495	4495	0
750	20240105	090400	26970	4495	4495	4495	4495	0
751	20240105	090300	26970	4495	4495	4495	4495	0
752	20240105	090200	26970	4495	4495	4495	4495	0
753	20240105	090100	26970	4495	4495	4495	4495	0
754	20240105	090000	26970	4495	4495	4495	4495	6