KissMeData/086220/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	195800	313965	2850	2850	2850	2850	14
3	20240117	195700	313965	2850	2850	2850	2850	0
4	20240117	195600	313965	2850	2850	2850	2850	0
5	20240117	195500	313965	2850	2850	2850	2850	0
6	20240117	195400	313965	2850	2850	2850	2850	0
7	20240117	195300	313965	2850	2850	2850	2850	0
8	20240117	195200	313965	2850	2850	2850	2850	0
9	20240117	195100	313965	2850	2850	2850	2850	0
10	20240117	195000	313965	2850	2850	2850	2850	0
11	20240117	194900	313965	2850	2850	2850	2850	0
12	20240117	194800	313965	2850	2850	2850	2850	0
13	20240117	194700	313965	2850	2850	2850	2850	0
14	20240117	194600	313965	2850	2850	2850	2850	0
15	20240117	194500	313965	2850	2850	2850	2850	0
16	20240117	194400	313965	2850	2850	2850	2850	0
17	20240117	194300	313965	2850	2850	2850	2850	0
18	20240117	194200	313965	2850	2850	2850	2850	0
19	20240117	194100	313965	2850	2850	2850	2850	0
20	20240117	194000	313965	2850	2850	2850	2850	0
21	20240117	193900	313965	2850	2850	2850	2850	0
22	20240117	193800	313965	2850	2850	2850	2850	0
23	20240117	193700	313965	2850	2850	2850	2850	0
24	20240117	193600	313965	2850	2850	2850	2850	0
25	20240117	193500	313965	2850	2850	2850	2850	0
26	20240117	193400	313965	2850	2850	2850	2850	0
27	20240117	193300	313965	2850	2850	2850	2850	0
28	20240117	193200	313965	2850	2850	2850	2850	0
29	20240117	193100	313965	2850	2850	2850	2850	0
30	20240117	193000	313965	2850	2850	2850	2850	0
31	20240117	192900	313965	2850	2850	2850	2850	0
32	20240117	192800	313965	2850	2850	2850	2850	14
33	20240117	192700	313965	2850	2850	2850	2850	0
34	20240117	192600	313965	2850	2850	2850	2850	0
35	20240117	192500	313965	2850	2850	2850	2850	0
36	20240117	192400	313965	2850	2850	2850	2850	0
37	20240117	192300	313965	2850	2850	2850	2850	0
38	20240117	192200	313965	2850	2850	2850	2850	0
39	20240117	192100	313965	2850	2850	2850	2850	0
40	20240117	192000	313965	2850	2850	2850	2850	0
41	20240117	191900	313965	2850	2850	2850	2850	0
42	20240117	191800	313965	2850	2850	2850	2850	0
43	20240117	191700	313965	2850	2850	2850	2850	0
44	20240117	191600	313965	2850	2850	2850	2850	0
45	20240117	191500	313965	2850	2850	2850	2850	0
46	20240117	191400	313965	2850	2850	2850	2850	0
47	20240117	191300	313965	2850	2850	2850	2850	0
48	20240117	191200	313965	2850	2850	2850	2850	0
49	20240117	191100	313965	2850	2850	2850	2850	0
50	20240117	191000	313965	2850	2850	2850	2850	0
51	20240117	190900	313965	2850	2850	2850	2850	0
52	20240117	190800	313965	2850	2850	2850	2850	0
53	20240117	190700	313965	2850	2850	2850	2850	0
54	20240117	190600	313965	2850	2850	2850	2850	0
55	20240117	190500	313965	2850	2850	2850	2850	0
56	20240117	190400	313965	2850	2850	2850	2850	0
57	20240117	190300	313965	2850	2850	2850	2850	0
58	20240117	190200	313965	2850	2850	2850	2850	0
59	20240117	190100	313965	2850	2850	2850	2850	0
60	20240117	190000	313965	2850	2850	2850	2850	0
61	20240117	185900	313965	2850	2850	2850	2850	0
62	20240117	185800	313965	2850	2850	2850	2850	14
63	20240117	185700	313965	2850	2850	2850	2850	0
64	20240117	185600	313965	2850	2850	2850	2850	0
65	20240117	185500	313965	2850	2850	2850	2850	0
66	20240117	185400	313965	2850	2850	2850	2850	0
67	20240117	185300	313965	2850	2850	2850	2850	0
68	20240117	185200	313965	2850	2850	2850	2850	0
69	20240117	185100	313965	2850	2850	2850	2850	0
70	20240117	185000	313965	2850	2850	2850	2850	0
71	20240117	184900	313965	2850	2850	2850	2850	0
72	20240117	184800	313965	2850	2850	2850	2850	0
73	20240117	184700	313965	2850	2850	2850	2850	0
74	20240117	184600	313965	2850	2850	2850	2850	0
75	20240117	184500	313965	2850	2850	2850	2850	0
76	20240117	184400	313965	2850	2850	2850	2850	0
77	20240117	184300	313965	2850	2850	2850	2850	0
78	20240117	184200	313965	2850	2850	2850	2850	0
79	20240117	184100	313965	2850	2850	2850	2850	0
80	20240117	184000	313965	2850	2850	2850	2850	0
81	20240117	183900	313965	2850	2850	2850	2850	0
82	20240117	183800	313965	2850	2850	2850	2850	0
83	20240117	183700	313965	2850	2850	2850	2850	0
84	20240117	183600	313965	2850	2850	2850	2850	0
85	20240117	183500	313965	2850	2850	2850	2850	0
86	20240117	183400	313965	2850	2850	2850	2850	0
87	20240117	183300	313965	2850	2850	2850	2850	0
88	20240117	183200	313965	2850	2850	2850	2850	0
89	20240117	183100	313965	2850	2850	2850	2850	0
90	20240117	183000	313965	2850	2850	2850	2850	0
91	20240117	182900	313965	2850	2850	2850	2850	0
92	20240117	182800	313965	2850	2850	2850	2850	14
93	20240117	182700	313965	2850	2850	2850	2850	0
94	20240117	182600	313965	2850	2850	2850	2850	0
95	20240117	182500	313965	2850	2850	2850	2850	0
96	20240117	182400	313965	2850	2850	2850	2850	0
97	20240117	182300	313965	2850	2850	2850	2850	0
98	20240117	182200	313965	2850	2850	2850	2850	0
99	20240117	182100	313965	2850	2850	2850	2850	0
100	20240117	182000	313965	2850	2850	2850	2850	0
101	20240117	181900	313965	2850	2850	2850	2850	0
102	20240117	181800	313965	2850	2850	2850	2850	0
103	20240117	181700	313965	2850	2850	2850	2850	0
104	20240117	181600	313965	2850	2850	2850	2850	0
105	20240117	181500	313965	2850	2850	2850	2850	0
106	20240117	181400	313965	2850	2850	2850	2850	0
107	20240117	181300	313965	2850	2850	2850	2850	0
108	20240117	181200	313965	2850	2850	2850	2850	0
109	20240117	181100	313965	2850	2850	2850	2850	0
110	20240117	181000	313965	2850	2850	2850	2850	0
111	20240117	180900	313965	2850	2850	2850	2850	0
112	20240117	180800	313965	2850	2850	2850	2850	0
113	20240117	180700	313965	2850	2850	2850	2850	0
114	20240117	180600	313965	2850	2850	2850	2850	0
115	20240117	180500	313965	2850	2850	2850	2850	0
116	20240117	180400	313965	2850	2850	2850	2850	0
117	20240117	180300	313965	2850	2850	2850	2850	0
118	20240117	180200	313965	2850	2850	2850	2850	0
119	20240117	180100	313965	2850	2850	2850	2850	0
120	20240117	180000	313965	2850	2850	2850	2850	0
121	20240117	175900	313965	2850	2850	2850	2850	0
122	20240117	175800	313965	2850	2850	2850	2850	14
123	20240117	175700	313965	2850	2850	2850	2850	0
124	20240117	175600	313965	2850	2850	2850	2850	0
125	20240117	175500	313965	2850	2850	2850	2850	0
126	20240117	175400	313965	2850	2850	2850	2850	0
127	20240117	175300	313965	2850	2850	2850	2850	0
128	20240117	175200	313965	2850	2850	2850	2850	0
129	20240117	175100	313965	2850	2850	2850	2850	0
130	20240117	175000	313965	2850	2850	2850	2850	0
131	20240117	174900	313965	2850	2850	2850	2850	0
132	20240117	174800	313965	2850	2850	2850	2850	0
133	20240117	174700	313965	2850	2850	2850	2850	0
134	20240117	174600	313965	2850	2850	2850	2850	0
135	20240117	174500	313965	2850	2850	2850	2850	0
136	20240117	174400	313965	2850	2850	2850	2850	0
137	20240117	174300	313965	2850	2850	2850	2850	0
138	20240117	174200	313965	2850	2850	2850	2850	0
139	20240117	174100	313965	2850	2850	2850	2850	0
140	20240117	174000	313965	2850	2850	2850	2850	0
141	20240117	173900	313965	2850	2850	2850	2850	0
142	20240117	173800	313965	2850	2850	2850	2850	0
143	20240117	173700	313965	2850	2850	2850	2850	0
144	20240117	173600	313965	2850	2850	2850	2850	0
145	20240117	173500	313965	2850	2850	2850	2850	0
146	20240117	173400	313965	2850	2850	2850	2850	0
147	20240117	173300	313965	2850	2850	2850	2850	0
148	20240117	173200	313965	2850	2850	2850	2850	0
149	20240117	173100	313965	2850	2850	2850	2850	0
150	20240117	173000	313965	2850	2850	2850	2850	0
151	20240117	172900	313965	2850	2850	2850	2850	0
152	20240117	172800	313965	2850	2850	2850	2850	14
153	20240117	172700	313965	2850	2850	2850	2850	0
154	20240117	172600	313965	2850	2850	2850	2850	0
155	20240117	172500	313965	2850	2850	2850	2850	0
156	20240117	172400	313965	2850	2850	2850	2850	0
157	20240117	172300	313965	2850	2850	2850	2850	0
158	20240117	172200	313965	2850	2850	2850	2850	0
159	20240117	172100	313965	2850	2850	2850	2850	0
160	20240117	172000	313965	2850	2850	2850	2850	0
161	20240117	171900	313965	2850	2850	2850	2850	0
162	20240117	171800	313965	2850	2850	2850	2850	0
163	20240117	171700	313965	2850	2850	2850	2850	0
164	20240117	171600	313965	2850	2850	2850	2850	0
165	20240117	171500	313965	2850	2850	2850	2850	0
166	20240117	171400	313965	2850	2850	2850	2850	0
167	20240117	171300	313965	2850	2850	2850	2850	0
168	20240117	171200	313965	2850	2850	2850	2850	0
169	20240117	171100	313965	2850	2850	2850	2850	0
170	20240117	171000	313965	2850	2850	2850	2850	0
171	20240117	170900	313965	2850	2850	2850	2850	0
172	20240117	170800	313965	2850	2850	2850	2850	0
173	20240117	170700	313965	2850	2850	2850	2850	0
174	20240117	170600	313965	2850	2850	2850	2850	0
175	20240117	170500	313965	2850	2850	2850	2850	0
176	20240117	170400	313965	2850	2850	2850	2850	0
177	20240117	170300	313965	2850	2850	2850	2850	0
178	20240117	170200	313965	2850	2850	2850	2850	0
179	20240117	170100	313965	2850	2850	2850	2850	0
180	20240117	170000	313965	2850	2850	2850	2850	0
181	20240117	165900	313965	2850	2850	2850	2850	0
182	20240117	165800	313965	2850	2850	2850	2850	14
183	20240117	165700	313965	2850	2850	2850	2850	0
184	20240117	165600	313965	2850	2850	2850	2850	0
185	20240117	165500	313965	2850	2850	2850	2850	0
186	20240117	165400	313965	2850	2850	2850	2850	0
187	20240117	165300	313965	2850	2850	2850	2850	0
188	20240117	165200	313965	2850	2850	2850	2850	0
189	20240117	165100	313965	2850	2850	2850	2850	0
190	20240117	165000	313965	2850	2850	2850	2850	0
191	20240117	164900	313965	2850	2850	2850	2850	0
192	20240117	164800	313965	2850	2850	2850	2850	0
193	20240117	164700	313965	2850	2850	2850	2850	0
194	20240117	164600	313965	2850	2850	2850	2850	0
195	20240117	164500	313965	2850	2850	2850	2850	0
196	20240117	164400	313965	2850	2850	2850	2850	0
197	20240117	164300	313965	2850	2850	2850	2850	0
198	20240117	164200	313965	2850	2850	2850	2850	0
199	20240117	164100	313965	2850	2850	2850	2850	0
200	20240117	164000	313965	2850	2850	2850	2850	0
201	20240117	163900	313965	2850	2850	2850	2850	0
202	20240117	163800	313965	2850	2850	2850	2850	0
203	20240117	163700	313965	2850	2850	2850	2850	0
204	20240117	163600	313965	2850	2850	2850	2850	0
205	20240117	163500	313965	2850	2850	2850	2850	0
206	20240117	163400	313965	2850	2850	2850	2850	0
207	20240117	163300	313965	2850	2850	2850	2850	0
208	20240117	163200	313965	2850	2850	2850	2850	0
209	20240117	163100	313965	2850	2850	2850	2850	0
210	20240117	163000	313965	2850	2850	2850	2850	0
211	20240117	162900	313965	2850	2850	2850	2850	0
212	20240117	162800	313965	2850	2850	2850	2850	14
213	20240117	162700	313965	2850	2850	2850	2850	0
214	20240117	162600	313965	2850	2850	2850	2850	0
215	20240117	162500	313965	2850	2850	2850	2850	0
216	20240117	162400	313965	2850	2850	2850	2850	0
217	20240117	162300	313965	2850	2850	2850	2850	0
218	20240117	162200	313965	2850	2850	2850	2850	0
219	20240117	162100	313965	2850	2850	2850	2850	0
220	20240117	162000	313965	2850	2850	2850	2850	0
221	20240117	161900	313965	2850	2850	2850	2850	0
222	20240117	161800	313965	2850	2850	2850	2850	0
223	20240117	161700	313965	2850	2850	2850	2850	0
224	20240117	161600	313965	2850	2850	2850	2850	0
225	20240117	161500	313965	2850	2850	2850	2850	0
226	20240117	161400	313965	2850	2850	2850	2850	0
227	20240117	161300	313965	2850	2850	2850	2850	0
228	20240117	161200	313965	2850	2850	2850	2850	0
229	20240117	161100	313965	2850	2850	2850	2850	0
230	20240117	161000	313965	2850	2850	2850	2850	0
231	20240117	160900	313965	2850	2850	2850	2850	0
232	20240117	160800	313965	2850	2850	2850	2850	0
233	20240117	160700	313965	2850	2850	2850	2850	0
234	20240117	160600	313965	2850	2850	2850	2850	0
235	20240117	160500	313965	2850	2850	2850	2850	0
236	20240117	160400	313965	2850	2850	2850	2850	0
237	20240117	160300	313965	2850	2850	2850	2850	0
238	20240117	160200	313965	2850	2850	2850	2850	0
239	20240117	160100	313965	2850	2850	2850	2850	0
240	20240117	160000	313965	2850	2850	2850	2850	0
241	20240117	155900	313965	2850	2850	2850	2850	0
242	20240117	155800	313965	2850	2850	2850	2850	14
243	20240117	155700	313965	2850	2850	2850	2850	0
244	20240117	155600	313965	2850	2850	2850	2850	0
245	20240117	155500	313965	2850	2850	2850	2850	0
246	20240117	155400	313965	2850	2850	2850	2850	0
247	20240117	155300	313965	2850	2850	2850	2850	0
248	20240117	155200	313965	2850	2850	2850	2850	0
249	20240117	155100	313965	2850	2850	2850	2850	0
250	20240117	155000	313965	2850	2850	2850	2850	0
251	20240117	154900	313965	2850	2850	2850	2850	0
252	20240117	154800	313965	2850	2850	2850	2850	0
253	20240117	154700	313965	2850	2850	2850	2850	0
254	20240117	154600	313965	2850	2850	2850	2850	0
255	20240117	154500	313965	2850	2850	2850	2850	0
256	20240117	154400	313965	2850	2850	2850	2850	0
257	20240117	154300	313965	2850	2850	2850	2850	0
258	20240117	154200	313965	2850	2850	2850	2850	0
259	20240117	154100	313965	2850	2850	2850	2850	0
260	20240117	154000	313965	2850	2850	2850	2850	0
261	20240117	153900	313965	2850	2850	2850	2850	0
262	20240117	153800	313965	2850	2850	2850	2850	0
263	20240117	153700	313965	2850	2850	2850	2850	0
264	20240117	153600	313965	2850	2850	2850	2850	0
265	20240117	153500	313965	2850	2850	2850	2850	0
266	20240117	153400	313965	2850	2850	2850	2850	0
267	20240117	153300	313965	2850	2850	2850	2850	0
268	20240117	153200	313965	2850	2850	2850	2850	0
269	20240117	153100	313965	2850	2850	2850	2850	0
270	20240117	153000	313965	2850	2850	2850	2850	0
271	20240117	152900	313965	2850	2850	2850	2850	0
272	20240117	152800	313965	2850	2850	2850	2850	0
273	20240117	152700	313965	2850	2850	2850	2850	0
274	20240117	152600	313965	2850	2850	2850	2850	0
275	20240117	152500	313965	2850	2850	2850	2850	0
276	20240117	152400	313965	2850	2850	2850	2850	0
277	20240117	152300	313965	2850	2850	2850	2850	0
278	20240117	152200	313965	2850	2850	2850	2850	0
279	20240117	152100	313965	2850	2850	2850	2850	0
280	20240117	152000	313965	2850	2850	2850	2850	0
281	20240117	151900	313965	2850	2850	2850	2850	0
282	20240117	151800	313965	2850	2850	2850	2850	0
283	20240117	151700	313965	2850	2850	2850	2850	0
284	20240117	151600	313965	2850	2850	2850	2850	0
285	20240117	151500	313965	2850	2850	2850	2850	0
286	20240117	151400	313965	2850	2850	2850	2850	0
287	20240117	151300	313965	2850	2850	2850	2850	0
288	20240117	151200	313965	2850	2850	2850	2850	0
289	20240117	151100	313965	2850	2850	2850	2850	0
290	20240117	151000	313965	2850	2850	2850	2850	0
291	20240117	150900	313965	2850	2850	2850	2850	0
292	20240117	150800	313965	2850	2850	2850	2850	0
293	20240117	150700	313965	2850	2850	2850	2850	0
294	20240117	150600	313965	2850	2850	2850	2850	0
295	20240117	150500	313965	2850	2850	2850	2850	0
296	20240117	150400	313965	2850	2850	2850	2850	0
297	20240117	150300	313965	2850	2850	2850	2850	0
298	20240117	150200	313965	2850	2850	2850	2850	0
299	20240117	150100	313965	2850	2850	2850	2850	0
300	20240117	150000	313965	2850	2850	2850	2850	0
301	20240117	145900	313965	2850	2850	2850	2850	0
302	20240117	145800	313965	2850	2850	2850	2850	0
303	20240117	145700	313965	2850	2850	2850	2850	0
304	20240117	145600	313965	2850	2850	2850	2850	0
305	20240117	145500	313965	2850	2850	2850	2850	0
306	20240117	145400	313965	2850	2850	2850	2850	0
307	20240117	145300	313965	2850	2850	2850	2850	0
308	20240117	145200	313965	2850	2850	2850	2850	0
309	20240117	145100	313965	2850	2850	2850	2850	0
310	20240117	145000	313965	2850	2850	2850	2850	0
311	20240117	144900	313965	2850	2850	2850	2850	0
312	20240117	144800	313965	2850	2850	2850	2850	0
313	20240117	144700	313965	2850	2850	2850	2850	0
314	20240117	144600	313965	2850	2850	2850	2850	0
315	20240117	144500	313965	2850	2850	2850	2850	0
316	20240117	144400	313965	2850	2850	2850	2850	0
317	20240117	144300	313965	2850	2850	2850	2850	0
318	20240117	144200	313965	2850	2850	2850	2850	0
319	20240117	144100	313965	2850	2850	2850	2850	0
320	20240117	144000	313965	2850	2850	2850	2850	0
321	20240117	143900	313965	2850	2850	2850	2850	0
322	20240117	143800	313965	2850	2850	2850	2850	0
323	20240117	143700	313965	2850	2850	2850	2850	0
324	20240117	143600	313965	2850	2850	2850	2850	0
325	20240117	143500	313965	2850	2850	2850	2850	0
326	20240117	143400	313965	2850	2850	2850	2850	0
327	20240117	143300	313965	2850	2850	2850	2850	0
328	20240117	143200	313965	2850	2850	2850	2850	0
329	20240117	143100	313965	2850	2850	2850	2850	0
330	20240117	143000	313965	2850	2850	2850	2850	0
331	20240117	142900	313965	2850	2850	2850	2850	0
332	20240117	142800	313965	2850	2850	2850	2850	0
333	20240117	142700	313965	2850	2850	2850	2850	0
334	20240117	142600	313965	2850	2850	2850	2850	0
335	20240117	142500	313965	2850	2850	2850	2850	0
336	20240117	142400	313965	2850	2850	2850	2850	0
337	20240117	142300	313965	2850	2850	2850	2850	0
338	20240117	142200	313965	2850	2850	2850	2850	0
339	20240117	142100	313965	2850	2850	2850	2850	0
340	20240117	142000	313965	2850	2850	2850	2850	0
341	20240117	141900	313965	2850	2850	2850	2850	0
342	20240117	141800	313965	2850	2850	2850	2850	0
343	20240117	141700	313965	2850	2850	2850	2850	0
344	20240117	141600	313965	2850	2850	2850	2850	0
345	20240117	141500	313965	2850	2850	2850	2850	0
346	20240117	141400	313965	2850	2850	2850	2850	0
347	20240117	141300	313965	2850	2850	2850	2850	0
348	20240117	141200	313965	2850	2850	2850	2850	0
349	20240117	141100	313965	2850	2850	2850	2850	0
350	20240117	141000	313965	2850	2850	2850	2850	0
351	20240117	140900	313965	2850	2850	2850	2850	0
352	20240117	140800	313965	2850	2850	2850	2850	0
353	20240117	140700	313965	2850	2850	2850	2850	0
354	20240117	140600	313965	2850	2850	2850	2850	0
355	20240117	140500	313965	2850	2850	2850	2850	0
356	20240117	140400	313965	2850	2850	2850	2850	0
357	20240117	140300	313965	2850	2850	2850	2850	0
358	20240117	140200	313965	2850	2850	2850	2850	0
359	20240117	140100	313965	2850	2850	2850	2850	0
360	20240117	140000	313965	2850	2850	2850	2850	0
361	20240117	135900	313965	2850	2850	2850	2850	0
362	20240117	135800	313965	2850	2850	2850	2850	0
363	20240117	135700	313965	2850	2850	2850	2850	0
364	20240117	135600	313965	2850	2850	2850	2850	0
365	20240117	135500	313965	2850	2850	2850	2850	0
366	20240117	135400	313965	2850	2850	2850	2850	0
367	20240117	135300	313965	2850	2850	2850	2850	0
368	20240117	135200	313965	2850	2850	2850	2850	0
369	20240117	135100	313965	2850	2850	2850	2850	0
370	20240117	135000	313965	2850	2850	2850	2850	0
371	20240117	134900	313965	2850	2850	2850	2850	0
372	20240117	134800	313965	2850	2850	2850	2850	0
373	20240117	134700	313965	2850	2850	2850	2850	0
374	20240117	134600	313965	2850	2850	2850	2850	0
375	20240117	134500	313965	2850	2850	2850	2850	0
376	20240117	134400	313965	2850	2850	2850	2850	0
377	20240117	134300	313965	2850	2850	2850	2850	0
378	20240117	134200	313965	2850	2850	2850	2850	0
379	20240117	134100	313965	2850	2850	2850	2850	0
380	20240117	134000	313965	2850	2850	2850	2850	0
381	20240117	133900	313965	2850	2850	2850	2850	0
382	20240117	133800	313965	2850	2850	2850	2850	0
383	20240117	133700	313965	2850	2850	2850	2850	0
384	20240117	133600	313965	2850	2850	2850	2850	0
385	20240117	133500	313965	2850	2850	2850	2850	0
386	20240117	133400	313965	2850	2850	2850	2850	0
387	20240117	133300	313965	2850	2850	2850	2850	0
388	20240117	133200	313965	2850	2850	2850	2850	0
389	20240117	133100	313965	2850	2850	2850	2850	0
390	20240117	133000	313965	2850	2850	2850	2850	0
391	20240117	132900	313965	2850	2850	2850	2850	0
392	20240117	132800	313965	2850	2850	2850	2850	0
393	20240117	132700	313965	2850	2850	2850	2850	0
394	20240117	132600	313965	2850	2850	2850	2850	0
395	20240117	132500	313965	2850	2850	2850	2850	0
396	20240117	132400	313965	2850	2850	2850	2850	0
397	20240117	132300	313965	2850	2850	2850	2850	0
398	20240117	132200	313965	2850	2850	2850	2850	0
399	20240117	132100	313965	2850	2850	2850	2850	0
400	20240117	132000	313965	2850	2850	2850	2850	0
401	20240117	131900	313965	2850	2850	2850	2850	0
402	20240117	131800	313965	2850	2850	2850	2850	0
403	20240117	131700	313965	2850	2850	2850	2850	0
404	20240117	131600	313965	2850	2850	2850	2850	0
405	20240117	131500	313965	2850	2850	2850	2850	0
406	20240117	131400	313965	2850	2850	2850	2850	0
407	20240117	131300	313965	2850	2850	2850	2850	0
408	20240117	131200	313965	2850	2850	2850	2850	0
409	20240117	131100	313965	2850	2850	2850	2850	0
410	20240117	131000	313965	2850	2850	2850	2850	0
411	20240117	130900	313965	2850	2850	2850	2850	0
412	20240117	130800	313965	2850	2850	2850	2850	0
413	20240117	130700	313965	2850	2850	2850	2850	0
414	20240117	130600	313965	2850	2850	2850	2850	0
415	20240117	130500	313965	2850	2850	2850	2850	0
416	20240117	130400	313965	2850	2850	2850	2850	0
417	20240117	130300	313965	2850	2850	2850	2850	0
418	20240117	130200	313965	2850	2850	2850	2850	0
419	20240117	130100	313965	2850	2850	2850	2850	0
420	20240117	130000	313965	2850	2850	2850	2850	0
421	20240117	125900	313965	2850	2850	2850	2850	0
422	20240117	125800	313965	2850	2850	2850	2850	0
423	20240117	125700	313965	2850	2850	2850	2850	0
424	20240117	125600	313965	2850	2850	2850	2850	0
425	20240117	125500	313965	2850	2850	2850	2850	0
426	20240117	125400	313965	2850	2850	2850	2850	0
427	20240117	125300	313965	2850	2850	2850	2850	0
428	20240117	125200	313965	2850	2850	2850	2850	0
429	20240117	125100	313965	2850	2850	2850	2850	0
430	20240117	125000	313965	2850	2850	2850	2850	0
431	20240117	124900	313965	2850	2850	2850	2850	0
432	20240117	124800	313965	2850	2850	2850	2850	0
433	20240117	124700	313965	2850	2850	2850	2850	0
434	20240117	124600	313965	2850	2850	2850	2850	0
435	20240117	124500	313965	2850	2850	2850	2850	0
436	20240117	124400	313965	2850	2850	2850	2850	0
437	20240117	124300	313965	2850	2850	2850	2850	0
438	20240117	124200	313965	2850	2850	2850	2850	0
439	20240117	124100	313965	2850	2850	2850	2850	0
440	20240117	124000	313965	2850	2850	2850	2850	0
441	20240117	123900	313965	2850	2850	2850	2850	0
442	20240117	123800	313965	2850	2850	2850	2850	0
443	20240117	123700	313965	2850	2850	2850	2850	0
444	20240117	123600	313965	2850	2850	2850	2850	14
445	20240117	123500	274065	2855	2855	2855	2855	0
446	20240117	123400	274065	2855	2855	2855	2855	0
447	20240117	123300	274065	2855	2855	2855	2855	0
448	20240117	123200	274065	2855	2855	2855	2855	0
449	20240117	123100	274065	2855	2855	2855	2855	0
450	20240117	123000	274065	2855	2855	2855	2855	0
451	20240117	122900	274065	2855	2855	2855	2855	0
452	20240117	122800	274065	2855	2855	2855	2855	0
453	20240117	122700	274065	2855	2855	2855	2855	0
454	20240117	122600	274065	2855	2855	2855	2855	0
455	20240117	122500	274065	2855	2855	2855	2855	0
456	20240117	122400	274065	2855	2855	2855	2855	0
457	20240117	122300	274065	2855	2855	2855	2855	0
458	20240117	122200	274065	2855	2855	2855	2855	0
459	20240117	122100	274065	2855	2855	2855	2855	0
460	20240117	122000	274065	2855	2855	2855	2855	0
461	20240117	121900	274065	2855	2855	2855	2855	0
462	20240117	121800	274065	2855	2855	2855	2855	0
463	20240117	121700	274065	2855	2855	2855	2855	0
464	20240117	121600	274065	2855	2855	2855	2855	0
465	20240117	121500	274065	2855	2855	2855	2855	0
466	20240117	121400	274065	2855	2855	2855	2855	0
467	20240117	121300	274065	2855	2855	2855	2855	0
468	20240117	121200	274065	2855	2855	2855	2855	0
469	20240117	121100	274065	2855	2855	2855	2855	0
470	20240117	121000	274065	2855	2855	2855	2855	0
471	20240117	120900	274065	2855	2855	2855	2855	0
472	20240117	120800	274065	2855	2855	2855	2855	0
473	20240117	120700	274065	2855	2855	2855	2855	0
474	20240117	120600	274065	2855	2855	2855	2855	0
475	20240117	120500	274065	2855	2855	2855	2855	0
476	20240117	120400	274065	2855	2855	2855	2855	0
477	20240117	120300	274065	2855	2855	2855	2855	0
478	20240117	120200	274065	2855	2855	2855	2855	0
479	20240117	120100	274065	2855	2855	2855	2855	0
480	20240117	120000	274065	2855	2855	2855	2855	0
481	20240117	115900	274065	2855	2855	2855	2855	1
482	20240117	115800	271210	2855	2855	2855	2855	0
483	20240117	115700	271210	2855	2855	2855	2855	0
484	20240117	115600	271210	2855	2855	2855	2855	0
485	20240117	115500	271210	2855	2855	2855	2855	0
486	20240117	115400	271210	2855	2855	2855	2855	0
487	20240117	115300	271210	2855	2855	2855	2855	0
488	20240117	115200	271210	2855	2855	2855	2855	0
489	20240117	115100	271210	2855	2855	2855	2855	0
490	20240117	115000	271210	2855	2855	2855	2855	0
491	20240117	114900	271210	2855	2855	2855	2855	0
492	20240117	114800	271210	2855	2855	2855	2855	1
493	20240117	114700	268355	2885	2885	2885	2885	0
494	20240117	114600	268355	2885	2885	2885	2885	0
495	20240117	114500	268355	2885	2885	2885	2885	0
496	20240117	114400	268355	2885	2885	2885	2885	0
497	20240117	114300	268355	2885	2885	2885	2885	0
498	20240117	114200	268355	2885	2885	2885	2885	0
499	20240117	114100	268355	2885	2885	2885	2885	0
500	20240117	114000	268355	2885	2885	2885	2885	0
501	20240117	113900	268355	2885	2885	2885	2885	0
502	20240117	113800	268355	2885	2885	2885	2885	0
503	20240117	113700	268355	2885	2885	2885	2885	0
504	20240117	113600	268355	2885	2885	2885	2885	0
505	20240117	113500	268355	2885	2885	2885	2885	0
506	20240117	113400	268355	2885	2885	2885	2885	0
507	20240117	113300	268355	2885	2885	2885	2885	0
508	20240117	113200	268355	2885	2885	2885	2885	0
509	20240117	113100	268355	2885	2885	2885	2885	0
510	20240117	113000	268355	2885	2885	2885	2885	0
511	20240117	112900	268355	2885	2885	2885	2885	0
512	20240117	112800	268355	2885	2885	2885	2885	0
513	20240117	112700	268355	2885	2885	2885	2885	0
514	20240117	112600	268355	2885	2885	2885	2885	0
515	20240117	112500	268355	2885	2885	2885	2885	0
516	20240117	112400	268355	2885	2885	2885	2885	0
517	20240117	112300	268355	2885	2885	2885	2885	0
518	20240117	112200	268355	2885	2885	2885	2885	0
519	20240117	112100	268355	2885	2885	2885	2885	0
520	20240117	112000	268355	2885	2885	2885	2885	0
521	20240117	111900	268355	2885	2885	2885	2885	0
522	20240117	111800	268355	2885	2885	2885	2885	0
523	20240117	111700	268355	2885	2885	2885	2885	0
524	20240117	111600	268355	2885	2885	2885	2885	0
525	20240117	111500	268355	2885	2885	2885	2885	0
526	20240117	111400	268355	2885	2885	2885	2885	0
527	20240117	111300	268355	2885	2885	2885	2885	0
528	20240117	111200	268355	2885	2885	2885	2885	0
529	20240117	111100	268355	2885	2885	2885	2885	0
530	20240117	111000	268355	2885	2885	2885	2885	0
531	20240117	110900	268355	2885	2885	2885	2885	0
532	20240117	110800	268355	2885	2885	2885	2885	0
533	20240117	110700	268355	2885	2885	2885	2885	0
534	20240117	110600	268355	2885	2885	2885	2885	0
535	20240117	110500	268355	2885	2885	2885	2885	0
536	20240117	110400	268355	2885	2885	2885	2885	0
537	20240117	110300	268355	2885	2885	2885	2885	0
538	20240117	110200	268355	2885	2885	2885	2885	0
539	20240117	110100	268355	2885	2885	2885	2885	0
540	20240117	110000	268355	2885	2885	2885	2885	0
541	20240117	105900	268355	2885	2885	2885	2885	0
542	20240117	105800	268355	2885	2885	2885	2885	0
543	20240117	105700	268355	2885	2885	2885	2885	0
544	20240117	105600	268355	2885	2885	2885	2885	0
545	20240117	105500	268355	2885	2885	2885	2885	0
546	20240117	105400	268355	2885	2885	2885	2885	0
547	20240117	105300	268355	2885	2885	2885	2885	0
548	20240117	105200	268355	2885	2885	2885	2885	0
549	20240117	105100	268355	2885	2885	2885	2885	0
550	20240117	105000	268355	2885	2885	2885	2885	0
551	20240117	104900	268355	2885	2885	2885	2885	0
552	20240117	104800	268355	2885	2885	2885	2885	0
553	20240117	104700	268355	2885	2885	2885	2885	0
554	20240117	104600	268355	2885	2885	2885	2885	0
555	20240117	104500	268355	2885	2885	2885	2885	0
556	20240117	104400	268355	2885	2885	2885	2885	0
557	20240117	104300	268355	2885	2885	2885	2885	0
558	20240117	104200	268355	2885	2885	2885	2885	0
559	20240117	104100	268355	2885	2885	2885	2885	0
560	20240117	104000	268355	2885	2885	2885	2885	0
561	20240117	103900	268355	2885	2885	2885	2885	0
562	20240117	103800	268355	2885	2885	2885	2885	0
563	20240117	103700	268355	2885	2885	2885	2885	0
564	20240117	103600	268355	2885	2885	2885	2885	0
565	20240117	103500	268355	2885	2885	2885	2885	0
566	20240117	103400	268355	2885	2885	2885	2885	0
567	20240117	103300	268355	2885	2885	2885	2885	0
568	20240117	103200	268355	2885	2885	2885	2885	0
569	20240117	103100	268355	2885	2885	2885	2885	0
570	20240117	103000	268355	2885	2885	2885	2885	0
571	20240117	102900	268355	2885	2885	2885	2885	0
572	20240117	102800	268355	2885	2885	2885	2885	0
573	20240117	102700	268355	2885	2885	2885	2885	0
574	20240117	102600	268355	2885	2885	2885	2885	0
575	20240117	102500	268355	2885	2885	2885	2885	0
576	20240117	102400	268355	2885	2885	2885	2885	0
577	20240117	102300	268355	2885	2885	2885	2885	0
578	20240117	102200	268355	2885	2885	2885	2885	0
579	20240117	102100	268355	2885	2885	2885	2885	0
580	20240117	102000	268355	2885	2885	2885	2885	0
581	20240117	101900	268355	2885	2885	2885	2885	0
582	20240117	101800	268355	2885	2885	2885	2885	0
583	20240117	101700	268355	2885	2885	2885	2885	0
584	20240117	101600	268355	2885	2885	2885	2885	0
585	20240117	101500	268355	2885	2885	2885	2885	0
586	20240117	101400	268355	2885	2885	2885	2885	0
587	20240117	101300	268355	2885	2885	2885	2885	0
588	20240117	101200	268355	2885	2885	2885	2885	0
589	20240117	101100	268355	2885	2885	2885	2885	0
590	20240117	101000	268355	2885	2885	2885	2885	0
591	20240117	100900	268355	2885	2885	2885	2885	0
592	20240117	100800	268355	2885	2885	2885	2885	0
593	20240117	100700	268355	2885	2885	2885	2885	0
594	20240117	100600	268355	2885	2885	2885	2885	0
595	20240117	100500	268355	2885	2885	2885	2885	0
596	20240117	100400	268355	2885	2885	2885	2885	0
597	20240117	100300	268355	2885	2885	2885	2885	0
598	20240117	100200	268355	2885	2885	2885	2885	0
599	20240117	100100	268355	2885	2885	2885	2885	0
600	20240117	100000	268355	2885	2885	2885	2885	0
601	20240117	095900	268355	2885	2885	2885	2885	0
602	20240117	095800	268355	2885	2885	2885	2885	0
603	20240117	095700	268355	2885	2885	2885	2885	0
604	20240117	095600	268355	2885	2885	2885	2885	0
605	20240117	095500	268355	2885	2885	2885	2885	0
606	20240117	095400	268355	2885	2885	2885	2885	0
607	20240117	095300	268355	2885	2885	2885	2885	0
608	20240117	095200	268355	2885	2885	2885	2885	0
609	20240117	095100	268355	2885	2885	2885	2885	0
610	20240117	095000	268355	2885	2885	2885	2885	0
611	20240117	094900	268355	2885	2885	2885	2885	0
612	20240117	094800	268355	2885	2885	2885	2885	0
613	20240117	094700	268355	2885	2885	2885	2885	0
614	20240117	094600	268355	2885	2885	2885	2885	0
615	20240117	094500	268355	2885	2885	2885	2885	0
616	20240117	094400	268355	2885	2885	2885	2885	0
617	20240117	094300	268355	2885	2885	2885	2885	0
618	20240117	094200	268355	2885	2885	2885	2885	0
619	20240117	094100	268355	2885	2885	2885	2885	0
620	20240117	094000	268355	2885	2885	2885	2885	0
621	20240117	093900	268355	2885	2885	2885	2885	0
622	20240117	093800	268355	2885	2885	2885	2885	0
623	20240117	093700	268355	2885	2885	2885	2885	0
624	20240117	093600	268355	2885	2885	2885	2885	0
625	20240117	093500	268355	2885	2885	2885	2885	0
626	20240117	093400	268355	2885	2885	2885	2885	0
627	20240117	093300	268355	2885	2875	2885	2875	15
628	20240117	093200	225180	2870	2865	2870	2865	36
629	20240117	093100	121910	2865	2865	2865	2865	0
630	20240117	093000	121910	2865	2865	2865	2865	0
631	20240117	092900	121910	2865	2865	2865	2865	0
632	20240117	092800	121910	2865	2865	2865	2865	0
633	20240117	092700	121910	2865	2865	2865	2865	0
634	20240117	092600	121910	2865	2865	2865	2865	0
635	20240117	092500	121910	2865	2865	2865	2865	0
636	20240117	092400	121910	2865	2865	2865	2865	0
637	20240117	092300	121910	2865	2865	2865	2865	0
638	20240117	092200	121910	2865	2865	2865	2865	0
639	20240117	092100	121910	2865	2865	2865	2865	0
640	20240117	092000	121910	2865	2865	2865	2865	0
641	20240117	091900	121910	2865	2865	2865	2865	0
642	20240117	091800	121910	2865	2865	2865	2865	10
643	20240117	091700	93260	2870	2870	2870	2870	0
644	20240117	091600	93260	2870	2870	2870	2870	0
645	20240117	091500	93260	2870	2870	2870	2870	1
646	20240117	091400	90390	2870	2795	2870	2795	29
647	20240117	091300	8385	2795	2795	2795	2795	0
648	20240117	091200	8385	2795	2795	2795	2795	0
649	20240117	091100	8385	2795	2795	2795	2795	0
650	20240117	091000	8385	2795	2795	2795	2795	0
651	20240117	090900	8385	2795	2795	2795	2795	0
652	20240117	090800	8385	2795	2795	2795	2795	3
653	20240117	090700	0	2765	2765	2765	2765	0
654	20240117	090600	0	2765	2765	2765	2765	0
655	20240117	090500	0	2765	2765	2765	2765	0
656	20240117	090400	0	2765	2765	2765	2765	0
657	20240117	090300	0	2765	2765	2765	2765	0
658	20240117	090200	0	2765	2765	2765	2765	0
659	20240117	090100	0	2765	2765	2765	2765	0
660	20240117	090000	0	2765	2765	2765	2765	0