KissMeData/279060/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	210100	295285	2985	2985	2985	2985	10
3	20240116	210000	295285	2985	2985	2985	2985	0
4	20240116	205900	295285	2985	2985	2985	2985	0
5	20240116	205800	295285	2985	2985	2985	2985	0
6	20240116	205700	295285	2985	2985	2985	2985	0
7	20240116	205600	295285	2985	2985	2985	2985	0
8	20240116	205500	295285	2985	2985	2985	2985	0
9	20240116	205400	295285	2985	2985	2985	2985	0
10	20240116	205300	295285	2985	2985	2985	2985	0
11	20240116	205200	295285	2985	2985	2985	2985	0
12	20240116	205100	295285	2985	2985	2985	2985	0
13	20240116	205000	295285	2985	2985	2985	2985	0
14	20240116	204900	295285	2985	2985	2985	2985	0
15	20240116	204800	295285	2985	2985	2985	2985	0
16	20240116	204700	295285	2985	2985	2985	2985	0
17	20240116	204600	295285	2985	2985	2985	2985	0
18	20240116	204500	295285	2985	2985	2985	2985	0
19	20240116	204400	295285	2985	2985	2985	2985	0
20	20240116	204300	295285	2985	2985	2985	2985	0
21	20240116	204200	295285	2985	2985	2985	2985	0
22	20240116	204100	295285	2985	2985	2985	2985	0
23	20240116	204000	295285	2985	2985	2985	2985	0
24	20240116	203900	295285	2985	2985	2985	2985	0
25	20240116	203800	295285	2985	2985	2985	2985	0
26	20240116	203700	295285	2985	2985	2985	2985	0
27	20240116	203600	295285	2985	2985	2985	2985	0
28	20240116	203500	295285	2985	2985	2985	2985	0
29	20240116	203400	295285	2985	2985	2985	2985	0
30	20240116	203300	295285	2985	2985	2985	2985	0
31	20240116	203200	295285	2985	2985	2985	2985	0
32	20240116	203100	295285	2985	2985	2985	2985	10
33	20240116	203000	295285	2985	2985	2985	2985	0
34	20240116	202900	295285	2985	2985	2985	2985	0
35	20240116	202800	295285	2985	2985	2985	2985	0
36	20240116	202700	295285	2985	2985	2985	2985	0
37	20240116	202600	295285	2985	2985	2985	2985	0
38	20240116	202500	295285	2985	2985	2985	2985	0
39	20240116	202400	295285	2985	2985	2985	2985	0
40	20240116	202300	295285	2985	2985	2985	2985	0
41	20240116	202200	295285	2985	2985	2985	2985	0
42	20240116	202100	295285	2985	2985	2985	2985	0
43	20240116	202000	295285	2985	2985	2985	2985	0
44	20240116	201900	295285	2985	2985	2985	2985	0
45	20240116	201800	295285	2985	2985	2985	2985	0
46	20240116	201700	295285	2985	2985	2985	2985	0
47	20240116	201600	295285	2985	2985	2985	2985	0
48	20240116	201500	295285	2985	2985	2985	2985	0
49	20240116	201400	295285	2985	2985	2985	2985	0
50	20240116	201300	295285	2985	2985	2985	2985	0
51	20240116	201200	295285	2985	2985	2985	2985	0
52	20240116	201100	295285	2985	2985	2985	2985	0
53	20240116	201000	295285	2985	2985	2985	2985	0
54	20240116	200900	295285	2985	2985	2985	2985	0
55	20240116	200800	295285	2985	2985	2985	2985	0
56	20240116	200700	295285	2985	2985	2985	2985	0
57	20240116	200600	295285	2985	2985	2985	2985	0
58	20240116	200500	295285	2985	2985	2985	2985	0
59	20240116	200400	295285	2985	2985	2985	2985	0
60	20240116	200300	295285	2985	2985	2985	2985	0
61	20240116	200200	295285	2985	2985	2985	2985	0
62	20240116	200100	295285	2985	2985	2985	2985	10
63	20240116	200000	295285	2985	2985	2985	2985	0
64	20240116	195900	295285	2985	2985	2985	2985	0
65	20240116	195800	295285	2985	2985	2985	2985	0
66	20240116	195700	295285	2985	2985	2985	2985	0
67	20240116	195600	295285	2985	2985	2985	2985	0
68	20240116	195500	295285	2985	2985	2985	2985	0
69	20240116	195400	295285	2985	2985	2985	2985	0
70	20240116	195300	295285	2985	2985	2985	2985	0
71	20240116	195200	295285	2985	2985	2985	2985	0
72	20240116	195100	295285	2985	2985	2985	2985	0
73	20240116	195000	295285	2985	2985	2985	2985	0
74	20240116	194900	295285	2985	2985	2985	2985	0
75	20240116	194800	295285	2985	2985	2985	2985	0
76	20240116	194700	295285	2985	2985	2985	2985	0
77	20240116	194600	295285	2985	2985	2985	2985	0
78	20240116	194500	295285	2985	2985	2985	2985	0
79	20240116	194400	295285	2985	2985	2985	2985	0
80	20240116	194300	295285	2985	2985	2985	2985	0
81	20240116	194200	295285	2985	2985	2985	2985	0
82	20240116	194100	295285	2985	2985	2985	2985	0
83	20240116	194000	295285	2985	2985	2985	2985	0
84	20240116	193900	295285	2985	2985	2985	2985	0
85	20240116	193800	295285	2985	2985	2985	2985	0
86	20240116	193700	295285	2985	2985	2985	2985	0
87	20240116	193600	295285	2985	2985	2985	2985	0
88	20240116	193500	295285	2985	2985	2985	2985	0
89	20240116	193400	295285	2985	2985	2985	2985	0
90	20240116	193300	295285	2985	2985	2985	2985	0
91	20240116	193200	295285	2985	2985	2985	2985	0
92	20240116	193100	295285	2985	2985	2985	2985	10
93	20240116	193000	295285	2985	2985	2985	2985	0
94	20240116	192900	295285	2985	2985	2985	2985	0
95	20240116	192800	295285	2985	2985	2985	2985	0
96	20240116	192700	295285	2985	2985	2985	2985	0
97	20240116	192600	295285	2985	2985	2985	2985	0
98	20240116	192500	295285	2985	2985	2985	2985	0
99	20240116	192400	295285	2985	2985	2985	2985	0
100	20240116	192300	295285	2985	2985	2985	2985	0
101	20240116	192200	295285	2985	2985	2985	2985	0
102	20240116	192100	295285	2985	2985	2985	2985	0
103	20240116	192000	295285	2985	2985	2985	2985	0
104	20240116	191900	295285	2985	2985	2985	2985	0
105	20240116	191800	295285	2985	2985	2985	2985	0
106	20240116	191700	295285	2985	2985	2985	2985	0
107	20240116	191600	295285	2985	2985	2985	2985	0
108	20240116	191500	295285	2985	2985	2985	2985	0
109	20240116	191400	295285	2985	2985	2985	2985	0
110	20240116	191300	295285	2985	2985	2985	2985	0
111	20240116	191200	295285	2985	2985	2985	2985	0
112	20240116	191100	295285	2985	2985	2985	2985	0
113	20240116	191000	295285	2985	2985	2985	2985	0
114	20240116	190900	295285	2985	2985	2985	2985	0
115	20240116	190800	295285	2985	2985	2985	2985	0
116	20240116	190700	295285	2985	2985	2985	2985	0
117	20240116	190600	295285	2985	2985	2985	2985	0
118	20240116	190500	295285	2985	2985	2985	2985	0
119	20240116	190400	295285	2985	2985	2985	2985	0
120	20240116	190300	295285	2985	2985	2985	2985	0
121	20240116	190200	295285	2985	2985	2985	2985	0
122	20240116	190100	295285	2985	2985	2985	2985	10
123	20240116	190000	295285	2985	2985	2985	2985	0
124	20240116	185900	295285	2985	2985	2985	2985	0
125	20240116	185800	295285	2985	2985	2985	2985	0
126	20240116	185700	295285	2985	2985	2985	2985	0
127	20240116	185600	295285	2985	2985	2985	2985	0
128	20240116	185500	295285	2985	2985	2985	2985	0
129	20240116	185400	295285	2985	2985	2985	2985	0
130	20240116	185300	295285	2985	2985	2985	2985	0
131	20240116	185200	295285	2985	2985	2985	2985	0
132	20240116	185100	295285	2985	2985	2985	2985	0
133	20240116	185000	295285	2985	2985	2985	2985	0
134	20240116	184900	295285	2985	2985	2985	2985	0
135	20240116	184800	295285	2985	2985	2985	2985	0
136	20240116	184700	295285	2985	2985	2985	2985	0
137	20240116	184600	295285	2985	2985	2985	2985	0
138	20240116	184500	295285	2985	2985	2985	2985	0
139	20240116	184400	295285	2985	2985	2985	2985	0
140	20240116	184300	295285	2985	2985	2985	2985	0
141	20240116	184200	295285	2985	2985	2985	2985	0
142	20240116	184100	295285	2985	2985	2985	2985	0
143	20240116	184000	295285	2985	2985	2985	2985	0
144	20240116	183900	295285	2985	2985	2985	2985	0
145	20240116	183800	295285	2985	2985	2985	2985	0
146	20240116	183700	295285	2985	2985	2985	2985	0
147	20240116	183600	295285	2985	2985	2985	2985	0
148	20240116	183500	295285	2985	2985	2985	2985	0
149	20240116	183400	295285	2985	2985	2985	2985	0
150	20240116	183300	295285	2985	2985	2985	2985	0
151	20240116	183200	295285	2985	2985	2985	2985	0
152	20240116	183100	295285	2985	2985	2985	2985	10
153	20240116	183000	295285	2985	2985	2985	2985	0
154	20240116	182900	295285	2985	2985	2985	2985	0
155	20240116	182800	295285	2985	2985	2985	2985	0
156	20240116	182700	295285	2985	2985	2985	2985	0
157	20240116	182600	295285	2985	2985	2985	2985	0
158	20240116	182500	295285	2985	2985	2985	2985	0
159	20240116	182400	295285	2985	2985	2985	2985	0
160	20240116	182300	295285	2985	2985	2985	2985	0
161	20240116	182200	295285	2985	2985	2985	2985	0
162	20240116	182100	295285	2985	2985	2985	2985	0
163	20240116	182000	295285	2985	2985	2985	2985	0
164	20240116	181900	295285	2985	2985	2985	2985	0
165	20240116	181800	295285	2985	2985	2985	2985	0
166	20240116	181700	295285	2985	2985	2985	2985	0
167	20240116	181600	295285	2985	2985	2985	2985	0
168	20240116	181500	295285	2985	2985	2985	2985	0
169	20240116	181400	295285	2985	2985	2985	2985	0
170	20240116	181300	295285	2985	2985	2985	2985	0
171	20240116	181200	295285	2985	2985	2985	2985	0
172	20240116	181100	295285	2985	2985	2985	2985	0
173	20240116	181000	295285	2985	2985	2985	2985	0
174	20240116	180900	295285	2985	2985	2985	2985	0
175	20240116	180800	295285	2985	2985	2985	2985	0
176	20240116	180700	295285	2985	2985	2985	2985	0
177	20240116	180600	295285	2985	2985	2985	2985	0
178	20240116	180500	295285	2985	2985	2985	2985	0
179	20240116	180400	295285	2985	2985	2985	2985	0
180	20240116	180300	295285	2985	2985	2985	2985	0
181	20240116	180200	295285	2985	2985	2985	2985	0
182	20240116	180100	295285	2985	2985	2985	2985	10
183	20240116	180000	295285	2985	2985	2985	2985	0
184	20240116	175900	295285	2985	2985	2985	2985	0
185	20240116	175800	295285	2985	2985	2985	2985	0
186	20240116	175700	295285	2985	2985	2985	2985	0
187	20240116	175600	295285	2985	2985	2985	2985	0
188	20240116	175500	295285	2985	2985	2985	2985	0
189	20240116	175400	295285	2985	2985	2985	2985	0
190	20240116	175300	295285	2985	2985	2985	2985	0
191	20240116	175200	295285	2985	2985	2985	2985	0
192	20240116	175100	295285	2985	2985	2985	2985	0
193	20240116	175000	295285	2985	2985	2985	2985	0
194	20240116	174900	295285	2985	2985	2985	2985	0
195	20240116	174800	295285	2985	2985	2985	2985	0
196	20240116	174700	295285	2985	2985	2985	2985	0
197	20240116	174600	295285	2985	2985	2985	2985	0
198	20240116	174500	295285	2985	2985	2985	2985	0
199	20240116	174400	295285	2985	2985	2985	2985	0
200	20240116	174300	295285	2985	2985	2985	2985	0
201	20240116	174200	295285	2985	2985	2985	2985	0
202	20240116	174100	295285	2985	2985	2985	2985	0
203	20240116	174000	295285	2985	2985	2985	2985	0
204	20240116	173900	295285	2985	2985	2985	2985	0
205	20240116	173800	295285	2985	2985	2985	2985	0
206	20240116	173700	295285	2985	2985	2985	2985	0
207	20240116	173600	295285	2985	2985	2985	2985	0
208	20240116	173500	295285	2985	2985	2985	2985	0
209	20240116	173400	295285	2985	2985	2985	2985	0
210	20240116	173300	295285	2985	2985	2985	2985	0
211	20240116	173200	295285	2985	2985	2985	2985	0
212	20240116	173100	295285	2985	2985	2985	2985	10
213	20240116	173000	295285	2985	2985	2985	2985	0
214	20240116	172900	295285	2985	2985	2985	2985	0
215	20240116	172800	295285	2985	2985	2985	2985	0
216	20240116	172700	295285	2985	2985	2985	2985	0
217	20240116	172600	295285	2985	2985	2985	2985	0
218	20240116	172500	295285	2985	2985	2985	2985	0
219	20240116	172400	295285	2985	2985	2985	2985	0
220	20240116	172300	295285	2985	2985	2985	2985	0
221	20240116	172200	295285	2985	2985	2985	2985	0
222	20240116	172100	295285	2985	2985	2985	2985	0
223	20240116	172000	295285	2985	2985	2985	2985	0
224	20240116	171900	295285	2985	2985	2985	2985	0
225	20240116	171800	295285	2985	2985	2985	2985	0
226	20240116	171700	295285	2985	2985	2985	2985	0
227	20240116	171600	295285	2985	2985	2985	2985	0
228	20240116	171500	295285	2985	2985	2985	2985	0
229	20240116	171400	295285	2985	2985	2985	2985	0
230	20240116	171300	295285	2985	2985	2985	2985	0
231	20240116	171200	295285	2985	2985	2985	2985	0
232	20240116	171100	295285	2985	2985	2985	2985	0
233	20240116	171000	295285	2985	2985	2985	2985	0
234	20240116	170900	295285	2985	2985	2985	2985	0
235	20240116	170800	295285	2985	2985	2985	2985	0
236	20240116	170700	295285	2985	2985	2985	2985	0
237	20240116	170600	295285	2985	2985	2985	2985	0
238	20240116	170500	295285	2985	2985	2985	2985	0
239	20240116	170400	295285	2985	2985	2985	2985	0
240	20240116	170300	295285	2985	2985	2985	2985	0
241	20240116	170200	295285	2985	2985	2985	2985	0
242	20240116	170100	295285	2985	2985	2985	2985	10
243	20240116	170000	295285	2985	2985	2985	2985	0
244	20240116	165900	295285	2985	2985	2985	2985	0
245	20240116	165800	295285	2985	2985	2985	2985	0
246	20240116	165700	295285	2985	2985	2985	2985	0
247	20240116	165600	295285	2985	2985	2985	2985	0
248	20240116	165500	295285	2985	2985	2985	2985	0
249	20240116	165400	295285	2985	2985	2985	2985	0
250	20240116	165300	295285	2985	2985	2985	2985	0
251	20240116	165200	295285	2985	2985	2985	2985	0
252	20240116	165100	295285	2985	2985	2985	2985	0
253	20240116	165000	295285	2985	2985	2985	2985	0
254	20240116	164900	295285	2985	2985	2985	2985	0
255	20240116	164800	295285	2985	2985	2985	2985	0
256	20240116	164700	295285	2985	2985	2985	2985	0
257	20240116	164600	295285	2985	2985	2985	2985	0
258	20240116	164500	295285	2985	2985	2985	2985	0
259	20240116	164400	295285	2985	2985	2985	2985	0
260	20240116	164300	295285	2985	2985	2985	2985	0
261	20240116	164200	295285	2985	2985	2985	2985	0
262	20240116	164100	295285	2985	2985	2985	2985	0
263	20240116	164000	295285	2985	2985	2985	2985	0
264	20240116	163900	295285	2985	2985	2985	2985	0
265	20240116	163800	295285	2985	2985	2985	2985	0
266	20240116	163700	295285	2985	2985	2985	2985	0
267	20240116	163600	295285	2985	2985	2985	2985	0
268	20240116	163500	295285	2985	2985	2985	2985	0
269	20240116	163400	295285	2985	2985	2985	2985	0
270	20240116	163300	295285	2985	2985	2985	2985	0
271	20240116	163200	295285	2985	2985	2985	2985	0
272	20240116	163100	295285	2985	2985	2985	2985	10
273	20240116	163000	295285	2985	2985	2985	2985	0
274	20240116	162900	295285	2985	2985	2985	2985	0
275	20240116	162800	295285	2985	2985	2985	2985	0
276	20240116	162700	295285	2985	2985	2985	2985	0
277	20240116	162600	295285	2985	2985	2985	2985	0
278	20240116	162500	295285	2985	2985	2985	2985	0
279	20240116	162400	295285	2985	2985	2985	2985	0
280	20240116	162300	295285	2985	2985	2985	2985	0
281	20240116	162200	295285	2985	2985	2985	2985	0
282	20240116	162100	295285	2985	2985	2985	2985	0
283	20240116	162000	295285	2985	2985	2985	2985	0
284	20240116	161900	295285	2985	2985	2985	2985	0
285	20240116	161800	295285	2985	2985	2985	2985	0
286	20240116	161700	295285	2985	2985	2985	2985	0
287	20240116	161600	295285	2985	2985	2985	2985	0
288	20240116	161500	295285	2985	2985	2985	2985	0
289	20240116	161400	295285	2985	2985	2985	2985	0
290	20240116	161300	295285	2985	2985	2985	2985	0
291	20240116	161200	295285	2985	2985	2985	2985	0
292	20240116	161100	295285	2985	2985	2985	2985	0
293	20240116	161000	295285	2985	2985	2985	2985	0
294	20240116	160900	295285	2985	2985	2985	2985	0
295	20240116	160800	295285	2985	2985	2985	2985	0
296	20240116	160700	295285	2985	2985	2985	2985	0
297	20240116	160600	295285	2985	2985	2985	2985	0
298	20240116	160500	295285	2985	2985	2985	2985	0
299	20240116	160400	295285	2985	2985	2985	2985	0
300	20240116	160300	295285	2985	2985	2985	2985	0
301	20240116	160200	295285	2985	2985	2985	2985	0
302	20240116	160100	295285	2985	2985	2985	2985	10
303	20240116	160000	295285	2985	2985	2985	2985	0
304	20240116	155900	295285	2985	2985	2985	2985	0
305	20240116	155800	295285	2985	2985	2985	2985	0
306	20240116	155700	295285	2985	2985	2985	2985	0
307	20240116	155600	295285	2985	2985	2985	2985	0
308	20240116	155500	295285	2985	2985	2985	2985	0
309	20240116	155400	295285	2985	2985	2985	2985	0
310	20240116	155300	295285	2985	2985	2985	2985	0
311	20240116	155200	295285	2985	2985	2985	2985	0
312	20240116	155100	295285	2985	2985	2985	2985	0
313	20240116	155000	295285	2985	2985	2985	2985	0
314	20240116	154900	295285	2985	2985	2985	2985	0
315	20240116	154800	295285	2985	2985	2985	2985	0
316	20240116	154700	295285	2985	2985	2985	2985	0
317	20240116	154600	295285	2985	2985	2985	2985	0
318	20240116	154500	295285	2985	2985	2985	2985	0
319	20240116	154400	295285	2985	2985	2985	2985	0
320	20240116	154300	295285	2985	2985	2985	2985	0
321	20240116	154200	295285	2985	2985	2985	2985	0
322	20240116	154100	295285	2985	2985	2985	2985	0
323	20240116	154000	295285	2985	2985	2985	2985	0
324	20240116	153900	295285	2985	2985	2985	2985	0
325	20240116	153800	295285	2985	2985	2985	2985	0
326	20240116	153700	295285	2985	2985	2985	2985	0
327	20240116	153600	295285	2985	2985	2985	2985	0
328	20240116	153500	295285	2985	2985	2985	2985	0
329	20240116	153400	295285	2985	2985	2985	2985	0
330	20240116	153300	295285	2985	2985	2985	2985	0
331	20240116	153200	295285	2985	2985	2985	2985	0
332	20240116	153100	295285	2985	2985	2985	2985	10
333	20240116	153000	295285	2985	2985	2985	2985	0
334	20240116	152900	295285	2985	2985	2985	2985	0
335	20240116	152800	295285	2985	2985	2985	2985	0
336	20240116	152700	295285	2985	2985	2985	2985	0
337	20240116	152600	295285	2985	2985	2985	2985	0
338	20240116	152500	295285	2985	2985	2985	2985	0
339	20240116	152400	295285	2985	2985	2985	2985	0
340	20240116	152300	295285	2985	2985	2985	2985	0
341	20240116	152200	295285	2985	2985	2985	2985	0
342	20240116	152100	295285	2985	2985	2985	2985	0
343	20240116	152000	295285	2985	2985	2985	2985	0
344	20240116	151900	295285	2985	2985	2985	2985	0
345	20240116	151800	295285	2985	2985	2985	2985	0
346	20240116	151700	295285	2985	2985	2985	2985	0
347	20240116	151600	295285	2985	2985	2985	2985	0
348	20240116	151500	295285	2985	2985	2985	2985	0
349	20240116	151400	295285	2985	2985	2985	2985	0
350	20240116	151300	295285	2985	2985	2985	2985	0
351	20240116	151200	295285	2985	2985	2985	2985	0
352	20240116	151100	295285	2985	2985	2985	2985	0
353	20240116	151000	295285	2985	2985	2985	2985	0
354	20240116	150900	295285	2985	2985	2985	2985	0
355	20240116	150800	295285	2985	2985	2985	2985	0
356	20240116	150700	295285	2985	2985	2985	2985	0
357	20240116	150600	295285	2985	2985	2985	2985	0
358	20240116	150500	295285	2985	2985	2985	2985	0
359	20240116	150400	295285	2985	2985	2985	2985	0
360	20240116	150300	295285	2985	2985	2985	2985	0
361	20240116	150200	295285	2985	2985	2985	2985	0
362	20240116	150100	295285	2985	2985	2985	2985	0
363	20240116	150000	295285	2985	2985	2985	2985	0
364	20240116	145900	295285	2985	2985	2985	2985	0
365	20240116	145800	295285	2985	2985	2985	2985	0
366	20240116	145700	295285	2985	2985	2985	2985	0
367	20240116	145600	295285	2985	2985	2985	2985	0
368	20240116	145500	295285	2985	2985	2985	2985	10
369	20240116	145400	265435	2985	2985	2985	2985	0
370	20240116	145300	265435	2985	2985	2985	2985	0
371	20240116	145200	265435	2985	2985	2985	2985	0
372	20240116	145100	265435	2985	2985	2985	2985	0
373	20240116	145000	265435	2985	2985	2985	2985	0
374	20240116	144900	265435	2985	2985	2985	2985	10
375	20240116	144800	235585	2985	2985	2985	2985	0
376	20240116	144700	235585	2985	2985	2985	2985	0
377	20240116	144600	235585	2985	2985	2985	2985	0
378	20240116	144500	235585	2985	2985	2985	2985	0
379	20240116	144400	235585	2985	2985	2985	2985	0
380	20240116	144300	235585	2985	2985	2985	2985	0
381	20240116	144200	235585	2985	2985	2985	2985	0
382	20240116	144100	235585	2985	2985	2985	2985	0
383	20240116	144000	235585	2985	2985	2985	2985	0
384	20240116	143900	235585	2985	2985	2985	2985	0
385	20240116	143800	235585	2985	2985	2985	2985	0
386	20240116	143700	235585	2985	2985	2985	2985	0
387	20240116	143600	235585	2985	2985	2985	2985	0
388	20240116	143500	235585	2985	2985	2985	2985	0
389	20240116	143400	235585	2985	2985	2985	2985	0
390	20240116	143300	235585	2985	2985	2985	2985	0
391	20240116	143200	235585	2985	2985	2985	2985	0
392	20240116	143100	235585	2985	2985	2985	2985	0
393	20240116	143000	235585	2985	2985	2985	2985	0
394	20240116	142900	235585	2985	2985	2985	2985	0
395	20240116	142800	235585	2985	2985	2985	2985	0
396	20240116	142700	235585	2985	2985	2985	2985	0
397	20240116	142600	235585	2985	2985	2985	2985	0
398	20240116	142500	235585	2985	2985	2985	2985	0
399	20240116	142400	235585	2985	2985	2985	2985	0
400	20240116	142300	235585	2985	2985	2985	2985	0
401	20240116	142200	235585	2985	2985	2985	2985	0
402	20240116	142100	235585	2985	2985	2985	2985	0
403	20240116	142000	235585	2985	2985	2985	2985	0
404	20240116	141900	235585	2985	2985	2985	2985	0
405	20240116	141800	235585	2985	2985	2985	2985	0
406	20240116	141700	235585	2985	2985	2985	2985	0
407	20240116	141600	235585	2985	2985	2985	2985	0
408	20240116	141500	235585	2985	2985	2985	2985	0
409	20240116	141400	235585	2985	2985	2985	2985	0
410	20240116	141300	235585	2985	2985	2985	2985	0
411	20240116	141200	235585	2985	2985	2985	2985	0
412	20240116	141100	235585	2985	2985	2985	2985	0
413	20240116	141000	235585	2985	2985	2985	2985	0
414	20240116	140900	235585	2985	2985	2985	2985	0
415	20240116	140800	235585	2985	2985	2985	2985	0
416	20240116	140700	235585	2985	2985	2985	2985	0
417	20240116	140600	235585	2985	2985	2985	2985	0
418	20240116	140500	235585	2985	2985	2985	2985	0
419	20240116	140400	235585	2985	2985	2985	2985	0
420	20240116	140300	235585	2985	2985	2985	2985	0
421	20240116	140200	235585	2985	2985	2985	2985	0
422	20240116	140100	235585	2985	2985	2985	2985	0
423	20240116	140000	235585	2985	2985	2985	2985	0
424	20240116	135900	235585	2985	2985	2985	2985	0
425	20240116	135800	235585	2985	2985	2985	2985	0
426	20240116	135700	235585	2985	2985	2985	2985	0
427	20240116	135600	235585	2985	2985	2985	2985	0
428	20240116	135500	235585	2985	2985	2985	2985	0
429	20240116	135400	235585	2985	2985	2985	2985	0
430	20240116	135300	235585	2985	2985	2985	2985	0
431	20240116	135200	235585	2985	2985	2985	2985	0
432	20240116	135100	235585	2985	2985	2985	2985	0
433	20240116	135000	235585	2985	2985	2985	2985	0
434	20240116	134900	235585	2985	2985	2985	2985	0
435	20240116	134800	235585	2985	2985	2985	2985	0
436	20240116	134700	235585	2985	2985	2985	2985	0
437	20240116	134600	235585	2985	2985	2985	2985	0
438	20240116	134500	235585	2985	2985	2985	2985	0
439	20240116	134400	235585	2985	2985	2985	2985	0
440	20240116	134300	235585	2985	2985	2985	2985	0
441	20240116	134200	235585	2985	2985	2985	2985	10
442	20240116	134100	205735	2985	2985	2985	2985	0
443	20240116	134000	205735	2985	2985	2985	2985	0
444	20240116	133900	205735	2985	2985	2985	2985	0
445	20240116	133800	205735	2985	2985	2985	2985	0
446	20240116	133700	205735	2985	2985	2985	2985	0
447	20240116	133600	205735	2985	2985	2985	2985	0
448	20240116	133500	205735	2985	2985	2985	2985	0
449	20240116	133400	205735	2985	2985	2985	2985	0
450	20240116	133300	205735	2985	2985	2985	2985	0
451	20240116	133200	205735	2985	2985	2985	2985	0
452	20240116	133100	205735	2985	2985	2985	2985	0
453	20240116	133000	205735	2985	2985	2985	2985	0
454	20240116	132900	205735	2985	2985	2985	2985	0
455	20240116	132800	205735	2985	2985	2985	2985	0
456	20240116	132700	205735	2985	2985	2985	2985	0
457	20240116	132600	205735	2985	2985	2985	2985	0
458	20240116	132500	205735	2985	2985	2985	2985	0
459	20240116	132400	205735	2985	2985	2985	2985	0
460	20240116	132300	205735	2985	2985	2985	2985	0
461	20240116	132200	205735	2985	2985	2985	2985	0
462	20240116	132100	205735	2985	2985	2985	2985	0
463	20240116	132000	205735	2985	2985	2985	2985	0
464	20240116	131900	205735	2985	2985	2985	2985	0
465	20240116	131800	205735	2985	2985	2985	2985	0
466	20240116	131700	205735	2985	2985	2985	2985	0
467	20240116	131600	205735	2985	2985	2985	2985	0
468	20240116	131500	205735	2985	2985	2985	2985	0
469	20240116	131400	205735	2985	2985	2985	2985	0
470	20240116	131300	205735	2985	2985	2985	2985	0
471	20240116	131200	205735	2985	2985	2985	2985	0
472	20240116	131100	205735	2985	2985	2985	2985	0
473	20240116	131000	205735	2985	2985	2985	2985	0
474	20240116	130900	205735	2985	2985	2985	2985	0
475	20240116	130800	205735	2985	2985	2985	2985	0
476	20240116	130700	205735	2985	2985	2985	2985	0
477	20240116	130600	205735	2985	2985	2985	2985	0
478	20240116	130500	205735	2985	2985	2985	2985	0
479	20240116	130400	205735	2985	2985	2985	2985	0
480	20240116	130300	205735	2985	2985	2985	2985	0
481	20240116	130200	205735	2985	2985	2985	2985	0
482	20240116	130100	205735	2985	2985	2985	2985	0
483	20240116	130000	205735	2985	2985	2985	2985	0
484	20240116	125900	205735	2985	2985	2985	2985	0
485	20240116	125800	205735	2985	2985	2985	2985	0
486	20240116	125700	205735	2985	2985	2985	2985	0
487	20240116	125600	205735	2985	2985	2985	2985	0
488	20240116	125500	205735	2985	2985	2985	2985	0
489	20240116	125400	205735	2985	2985	2985	2985	0
490	20240116	125300	205735	2985	2985	2985	2985	0
491	20240116	125200	205735	2985	2985	2985	2985	0
492	20240116	125100	205735	2985	2985	2985	2985	0
493	20240116	125000	205735	2985	2985	2985	2985	0
494	20240116	124900	205735	2985	2985	2985	2985	0
495	20240116	124800	205735	2985	2985	2985	2985	0
496	20240116	124700	205735	2985	2985	2985	2985	0
497	20240116	124600	205735	2985	2985	2985	2985	0
498	20240116	124500	205735	2985	2985	2985	2985	0
499	20240116	124400	205735	2985	2985	2985	2985	0
500	20240116	124300	205735	2985	2985	2985	2985	0
501	20240116	124200	205735	2985	2985	2985	2985	0
502	20240116	124100	205735	2985	2985	2985	2985	0
503	20240116	124000	205735	2985	2985	2985	2985	0
504	20240116	123900	205735	2985	2985	2985	2985	0
505	20240116	123800	205735	2985	2985	2985	2985	0
506	20240116	123700	205735	2985	2985	2985	2985	0
507	20240116	123600	205735	2985	2985	2985	2985	0
508	20240116	123500	205735	2985	2985	2985	2985	0
509	20240116	123400	205735	2985	2985	2985	2985	0
510	20240116	123300	205735	2985	2985	2985	2985	0
511	20240116	123200	205735	2985	2985	2985	2985	0
512	20240116	123100	205735	2985	2985	2985	2985	0
513	20240116	123000	205735	2985	2985	2985	2985	0
514	20240116	122900	205735	2985	2985	2985	2985	0
515	20240116	122800	205735	2985	2985	2985	2985	0
516	20240116	122700	205735	2985	2985	2985	2985	0
517	20240116	122600	205735	2985	2985	2985	2985	0
518	20240116	122500	205735	2985	2985	2985	2985	0
519	20240116	122400	205735	2985	2985	2985	2985	0
520	20240116	122300	205735	2985	2985	2985	2985	1
521	20240116	122200	202750	2915	2915	2915	2915	0
522	20240116	122100	202750	2915	2915	2915	2915	0
523	20240116	122000	202750	2915	2915	2915	2915	0
524	20240116	121900	202750	2915	2915	2915	2915	0
525	20240116	121800	202750	2915	2915	2915	2915	0
526	20240116	121700	202750	2915	2915	2915	2915	0
527	20240116	121600	202750	2915	2915	2915	2915	0
528	20240116	121500	202750	2915	2915	2915	2915	0
529	20240116	121400	202750	2915	2915	2915	2915	0
530	20240116	121300	202750	2915	2915	2915	2915	0
531	20240116	121200	202750	2915	2915	2915	2915	0
532	20240116	121100	202750	2915	2915	2915	2915	0
533	20240116	121000	202750	2915	2915	2915	2915	0
534	20240116	120900	202750	2915	2915	2915	2915	0
535	20240116	120800	202750	2915	2915	2915	2915	0
536	20240116	120700	202750	2915	2915	2915	2915	0
537	20240116	120600	202750	2915	2915	2915	2915	0
538	20240116	120500	202750	2915	2915	2915	2915	0
539	20240116	120400	202750	2915	2915	2915	2915	0
540	20240116	120300	202750	2915	2915	2915	2915	0
541	20240116	120200	202750	2915	2915	2915	2915	0
542	20240116	120100	202750	2915	2915	2915	2915	0
543	20240116	120000	202750	2915	2915	2915	2915	0
544	20240116	115900	202750	2915	2915	2915	2915	0
545	20240116	115800	202750	2915	2915	2915	2915	0
546	20240116	115700	202750	2915	2915	2915	2915	0
547	20240116	115600	202750	2915	2915	2915	2915	0
548	20240116	115500	202750	2915	2915	2915	2915	0
549	20240116	115400	202750	2915	2915	2915	2915	0
550	20240116	115300	202750	2915	2915	2915	2915	0
551	20240116	115200	202750	2915	2915	2915	2915	0
552	20240116	115100	202750	2915	2915	2915	2915	0
553	20240116	115000	202750	2915	2915	2915	2915	0
554	20240116	114900	202750	2915	2915	2915	2915	0
555	20240116	114800	202750	2915	2915	2915	2915	0
556	20240116	114700	202750	2915	2915	2915	2915	0
557	20240116	114600	202750	2915	2915	2915	2915	0
558	20240116	114500	202750	2915	2915	2915	2915	0
559	20240116	114400	202750	2915	2915	2915	2915	0
560	20240116	114300	202750	2915	2915	2915	2915	0
561	20240116	114200	202750	2915	2915	2915	2915	0
562	20240116	114100	202750	2915	2915	2915	2915	0
563	20240116	114000	202750	2915	2915	2915	2915	0
564	20240116	113900	202750	2915	2915	2915	2915	0
565	20240116	113800	202750	2915	2915	2915	2915	0
566	20240116	113700	202750	2915	2915	2915	2915	0
567	20240116	113600	202750	2915	2915	2915	2915	0
568	20240116	113500	202750	2915	2915	2915	2915	1
569	20240116	113400	199835	2985	2985	2985	2985	0
570	20240116	113300	199835	2985	2985	2985	2985	0
571	20240116	113200	199835	2985	2985	2985	2985	0
572	20240116	113100	199835	2985	2985	2985	2985	0
573	20240116	113000	199835	2985	2985	2985	2985	0
574	20240116	112900	199835	2985	2985	2985	2985	0
575	20240116	112800	199835	2985	2985	2985	2985	0
576	20240116	112700	199835	2985	2985	2985	2985	0
577	20240116	112600	199835	2985	2985	2985	2985	0
578	20240116	112500	199835	2985	2985	2985	2985	0
579	20240116	112400	199835	2985	2985	2985	2985	0
580	20240116	112300	199835	2985	2985	2985	2985	0
581	20240116	112200	199835	2985	2985	2985	2985	0
582	20240116	112100	199835	2985	2985	2985	2985	0
583	20240116	112000	199835	2985	2985	2985	2985	0
584	20240116	111900	199835	2985	2985	2985	2985	0
585	20240116	111800	199835	2985	2985	2985	2985	0
586	20240116	111700	199835	2985	2985	2985	2985	0
587	20240116	111600	199835	2985	2985	2985	2985	0
588	20240116	111500	199835	2985	2985	2985	2985	0
589	20240116	111400	199835	2985	2985	2985	2985	0
590	20240116	111300	199835	2985	2985	2985	2985	0
591	20240116	111200	199835	2985	2985	2985	2985	0
592	20240116	111100	199835	2985	2985	2985	2985	0
593	20240116	111000	199835	2985	2985	2985	2985	0
594	20240116	110900	199835	2985	2985	2985	2985	0
595	20240116	110800	199835	2985	2985	2985	2985	0
596	20240116	110700	199835	2985	2985	2985	2985	0
597	20240116	110600	199835	2985	2985	2985	2985	0
598	20240116	110500	199835	2985	2985	2985	2985	0
599	20240116	110400	199835	2985	2985	2985	2985	0
600	20240116	110300	199835	2985	2985	2985	2985	0
601	20240116	110200	199835	2985	2985	2985	2985	0
602	20240116	110100	199835	2985	2985	2985	2985	0
603	20240116	110000	199835	2985	2985	2985	2985	0
604	20240116	105900	199835	2985	2985	2985	2985	0
605	20240116	105800	199835	2985	2985	2985	2985	0
606	20240116	105700	199835	2985	2985	2985	2985	0
607	20240116	105600	199835	2985	2985	2985	2985	0
608	20240116	105500	199835	2985	2985	2985	2985	10
609	20240116	105400	169985	2985	2985	2985	2985	0
610	20240116	105300	169985	2985	2985	2985	2985	0
611	20240116	105200	169985	2985	2985	2985	2985	0
612	20240116	105100	169985	2985	2985	2985	2985	0
613	20240116	105000	169985	2985	2985	2985	2985	0
614	20240116	104900	169985	2985	2985	2985	2985	0
615	20240116	104800	169985	2985	2985	2985	2985	0
616	20240116	104700	169985	2985	2985	2985	2985	0
617	20240116	104600	169985	2985	2985	2985	2985	0
618	20240116	104500	169985	2985	2985	2985	2985	0
619	20240116	104400	169985	2985	2985	2985	2985	0
620	20240116	104300	169985	2985	2985	2985	2985	0
621	20240116	104200	169985	2985	2985	2985	2985	0
622	20240116	104100	169985	2985	2985	2985	2985	0
623	20240116	104000	169985	2985	2985	2985	2985	0
624	20240116	103900	169985	2985	2985	2985	2985	0
625	20240116	103800	169985	2985	2985	2985	2985	0
626	20240116	103700	169985	2985	2985	2985	2985	0
627	20240116	103600	169985	2985	2985	2985	2985	0
628	20240116	103500	169985	2985	2985	2985	2985	0
629	20240116	103400	169985	2985	2985	2985	2985	0
630	20240116	103300	169985	2985	2985	2985	2985	0
631	20240116	103200	169985	2985	2985	2985	2985	0
632	20240116	103100	169985	2985	2985	2985	2985	0
633	20240116	103000	169985	2985	2985	2985	2985	0
634	20240116	102900	169985	2985	2985	2985	2985	0
635	20240116	102800	169985	2985	2985	2985	2985	0
636	20240116	102700	169985	2985	2985	2985	2985	0
637	20240116	102600	169985	2985	2985	2985	2985	0
638	20240116	102500	169985	2985	2985	2985	2985	0
639	20240116	102400	169985	2985	2985	2985	2985	0
640	20240116	102300	169985	2985	2985	2985	2985	0
641	20240116	102200	169985	2985	2985	2985	2985	0
642	20240116	102100	169985	2985	2985	2985	2985	0
643	20240116	102000	169985	2985	2985	2985	2985	0
644	20240116	101900	169985	2985	2985	2985	2985	0
645	20240116	101800	169985	2985	2985	2985	2985	0
646	20240116	101700	169985	2985	2985	2985	2985	0
647	20240116	101600	169985	2985	2985	2985	2985	0
648	20240116	101500	169985	2985	2985	2985	2985	0
649	20240116	101400	169985	2985	2985	2985	2985	0
650	20240116	101300	169985	2985	2985	2985	2985	0
651	20240116	101200	169985	2985	2985	2985	2985	0
652	20240116	101100	169985	2985	2985	2985	2985	0
653	20240116	101000	169985	2985	2985	2985	2985	0
654	20240116	100900	169985	2985	2985	2985	2985	0
655	20240116	100800	169985	2985	2985	2985	2985	0
656	20240116	100700	169985	2985	2985	2985	2985	0
657	20240116	100600	169985	2985	2985	2985	2985	0
658	20240116	100500	169985	2985	2985	2985	2985	0
659	20240116	100400	169985	2985	2985	2985	2985	0
660	20240116	100300	169985	2985	2985	2985	2985	0
661	20240116	100200	169985	2985	2985	2985	2985	0
662	20240116	100100	169985	2985	2985	2985	2985	0
663	20240116	100000	169985	2985	2985	2985	2985	0
664	20240116	095900	169985	2985	2985	2985	2985	0
665	20240116	095800	169985	2985	2985	2985	2985	0
666	20240116	095700	169985	2985	2985	2985	2985	0
667	20240116	095600	169985	2985	2985	2985	2985	0
668	20240116	095500	169985	2985	2985	2985	2985	0
669	20240116	095400	169985	2985	2985	2985	2985	0
670	20240116	095300	169985	2985	2985	2985	2985	0
671	20240116	095200	169985	2985	2985	2985	2985	0
672	20240116	095100	169985	2985	2985	2985	2985	0
673	20240116	095000	169985	2985	2985	2985	2985	0
674	20240116	094900	169985	2985	2985	2985	2985	0
675	20240116	094800	169985	2985	2985	2985	2985	0
676	20240116	094700	169985	2985	2985	2985	2985	0
677	20240116	094600	169985	2985	2985	2985	2985	0
678	20240116	094500	169985	2985	2985	2985	2985	0
679	20240116	094400	169985	2985	2985	2985	2985	0
680	20240116	094300	169985	2985	2985	2985	2985	0
681	20240116	094200	169985	2985	2985	2985	2985	0
682	20240116	094100	169985	2985	2985	2985	2985	0
683	20240116	094000	169985	2985	2985	2985	2985	0
684	20240116	093900	169985	2985	2985	2985	2985	0
685	20240116	093800	169985	2985	2985	2985	2985	0
686	20240116	093700	169985	2985	2985	2985	2985	0
687	20240116	093600	169985	2985	2985	2985	2985	0
688	20240116	093500	169985	2985	2985	2985	2985	0
689	20240116	093400	169985	2985	2985	2985	2985	0
690	20240116	093300	169985	2985	2985	2985	2985	0
691	20240116	093200	169985	2985	2985	2985	2985	0
692	20240116	093100	169985	2985	2985	2985	2985	0
693	20240116	093000	169985	2985	2985	2985	2985	0
694	20240116	092900	169985	2985	2985	2985	2985	0
695	20240116	092800	169985	2985	2985	2985	2985	0
696	20240116	092700	169985	2985	2985	2985	2985	0
697	20240116	092600	169985	2985	2985	2985	2985	0
698	20240116	092500	169985	2985	2985	2985	2985	20
699	20240116	092400	110285	2985	2985	2985	2985	0
700	20240116	092300	110285	2985	2985	2985	2985	1
701	20240116	092200	107300	2900	2900	2900	2900	0
702	20240116	092100	107300	2900	2900	2900	2900	0
703	20240116	092000	107300	2900	2900	2900	2900	0
704	20240116	091900	107300	2900	2900	2900	2900	0
705	20240116	091800	107300	2900	2900	2900	2900	0
706	20240116	091700	107300	2900	2900	2900	2900	0
707	20240116	091600	107300	2900	2900	2900	2900	37
708	20240116	091500	0	2990	2990	2990	2990	0
709	20240116	091400	0	2990	2990	2990	2990	0
710	20240116	091300	0	2990	2990	2990	2990	0
711	20240116	091200	0	2990	2990	2990	2990	0
712	20240116	091100	0	2990	2990	2990	2990	0
713	20240116	091000	0	2990	2990	2990	2990	0
714	20240116	090900	0	2990	2990	2990	2990	0
715	20240116	090800	0	2990	2990	2990	2990	0
716	20240116	090700	0	2990	2990	2990	2990	0
717	20240116	090600	0	2990	2990	2990	2990	0
718	20240116	090500	0	2990	2990	2990	2990	0
719	20240116	090400	0	2990	2990	2990	2990	0
720	20240116	090300	0	2990	2990	2990	2990	0
721	20240116	090200	0	2990	2990	2990	2990	0
722	20240116	090100	0	2990	2990	2990	2990	0
723	20240116	090000	0	2990	2990	2990	2990	0