KissMeData/318660/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	211200	5198	1600	1600	1600	1600	1
3	20240116	211100	5198	1600	1600	1600	1600	0
4	20240116	211000	5198	1600	1600	1600	1600	0
5	20240116	210900	5198	1600	1600	1600	1600	0
6	20240116	210800	5198	1600	1600	1600	1600	0
7	20240116	210700	5198	1600	1600	1600	1600	0
8	20240116	210600	5198	1600	1600	1600	1600	0
9	20240116	210500	5198	1600	1600	1600	1600	0
10	20240116	210400	5198	1600	1600	1600	1600	0
11	20240116	210300	5198	1600	1600	1600	1600	0
12	20240116	210200	5198	1600	1600	1600	1600	0
13	20240116	210100	5198	1600	1600	1600	1600	0
14	20240116	210000	5198	1600	1600	1600	1600	0
15	20240116	205900	5198	1600	1600	1600	1600	0
16	20240116	205800	5198	1600	1600	1600	1600	0
17	20240116	205700	5198	1600	1600	1600	1600	0
18	20240116	205600	5198	1600	1600	1600	1600	0
19	20240116	205500	5198	1600	1600	1600	1600	0
20	20240116	205400	5198	1600	1600	1600	1600	0
21	20240116	205300	5198	1600	1600	1600	1600	0
22	20240116	205200	5198	1600	1600	1600	1600	0
23	20240116	205100	5198	1600	1600	1600	1600	0
24	20240116	205000	5198	1600	1600	1600	1600	0
25	20240116	204900	5198	1600	1600	1600	1600	0
26	20240116	204800	5198	1600	1600	1600	1600	0
27	20240116	204700	5198	1600	1600	1600	1600	0
28	20240116	204600	5198	1600	1600	1600	1600	0
29	20240116	204500	5198	1600	1600	1600	1600	0
30	20240116	204400	5198	1600	1600	1600	1600	0
31	20240116	204300	5198	1600	1600	1600	1600	0
32	20240116	204200	5198	1600	1600	1600	1600	1
33	20240116	204100	5198	1600	1600	1600	1600	0
34	20240116	204000	5198	1600	1600	1600	1600	0
35	20240116	203900	5198	1600	1600	1600	1600	0
36	20240116	203800	5198	1600	1600	1600	1600	0
37	20240116	203700	5198	1600	1600	1600	1600	0
38	20240116	203600	5198	1600	1600	1600	1600	0
39	20240116	203500	5198	1600	1600	1600	1600	0
40	20240116	203400	5198	1600	1600	1600	1600	0
41	20240116	203300	5198	1600	1600	1600	1600	0
42	20240116	203200	5198	1600	1600	1600	1600	0
43	20240116	203100	5198	1600	1600	1600	1600	0
44	20240116	203000	5198	1600	1600	1600	1600	0
45	20240116	202900	5198	1600	1600	1600	1600	0
46	20240116	202800	5198	1600	1600	1600	1600	0
47	20240116	202700	5198	1600	1600	1600	1600	0
48	20240116	202600	5198	1600	1600	1600	1600	0
49	20240116	202500	5198	1600	1600	1600	1600	0
50	20240116	202400	5198	1600	1600	1600	1600	0
51	20240116	202300	5198	1600	1600	1600	1600	0
52	20240116	202200	5198	1600	1600	1600	1600	0
53	20240116	202100	5198	1600	1600	1600	1600	0
54	20240116	202000	5198	1600	1600	1600	1600	0
55	20240116	201900	5198	1600	1600	1600	1600	0
56	20240116	201800	5198	1600	1600	1600	1600	0
57	20240116	201700	5198	1600	1600	1600	1600	0
58	20240116	201600	5198	1600	1600	1600	1600	0
59	20240116	201500	5198	1600	1600	1600	1600	0
60	20240116	201400	5198	1600	1600	1600	1600	0
61	20240116	201300	5198	1600	1600	1600	1600	0
62	20240116	201200	5198	1600	1600	1600	1600	1
63	20240116	201100	5198	1600	1600	1600	1600	0
64	20240116	201000	5198	1600	1600	1600	1600	0
65	20240116	200900	5198	1600	1600	1600	1600	0
66	20240116	200800	5198	1600	1600	1600	1600	0
67	20240116	200700	5198	1600	1600	1600	1600	0
68	20240116	200600	5198	1600	1600	1600	1600	0
69	20240116	200500	5198	1600	1600	1600	1600	0
70	20240116	200400	5198	1600	1600	1600	1600	0
71	20240116	200300	5198	1600	1600	1600	1600	0
72	20240116	200200	5198	1600	1600	1600	1600	0
73	20240116	200100	5198	1600	1600	1600	1600	0
74	20240116	200000	5198	1600	1600	1600	1600	0
75	20240116	195900	5198	1600	1600	1600	1600	0
76	20240116	195800	5198	1600	1600	1600	1600	0
77	20240116	195700	5198	1600	1600	1600	1600	0
78	20240116	195600	5198	1600	1600	1600	1600	0
79	20240116	195500	5198	1600	1600	1600	1600	0
80	20240116	195400	5198	1600	1600	1600	1600	0
81	20240116	195300	5198	1600	1600	1600	1600	0
82	20240116	195200	5198	1600	1600	1600	1600	0
83	20240116	195100	5198	1600	1600	1600	1600	0
84	20240116	195000	5198	1600	1600	1600	1600	0
85	20240116	194900	5198	1600	1600	1600	1600	0
86	20240116	194800	5198	1600	1600	1600	1600	0
87	20240116	194700	5198	1600	1600	1600	1600	0
88	20240116	194600	5198	1600	1600	1600	1600	0
89	20240116	194500	5198	1600	1600	1600	1600	0
90	20240116	194400	5198	1600	1600	1600	1600	0
91	20240116	194300	5198	1600	1600	1600	1600	0
92	20240116	194200	5198	1600	1600	1600	1600	1
93	20240116	194100	5198	1600	1600	1600	1600	0
94	20240116	194000	5198	1600	1600	1600	1600	0
95	20240116	193900	5198	1600	1600	1600	1600	0
96	20240116	193800	5198	1600	1600	1600	1600	0
97	20240116	193700	5198	1600	1600	1600	1600	0
98	20240116	193600	5198	1600	1600	1600	1600	0
99	20240116	193500	5198	1600	1600	1600	1600	0
100	20240116	193400	5198	1600	1600	1600	1600	0
101	20240116	193300	5198	1600	1600	1600	1600	0
102	20240116	193200	5198	1600	1600	1600	1600	0
103	20240116	193100	5198	1600	1600	1600	1600	0
104	20240116	193000	5198	1600	1600	1600	1600	0
105	20240116	192900	5198	1600	1600	1600	1600	0
106	20240116	192800	5198	1600	1600	1600	1600	0
107	20240116	192700	5198	1600	1600	1600	1600	0
108	20240116	192600	5198	1600	1600	1600	1600	0
109	20240116	192500	5198	1600	1600	1600	1600	0
110	20240116	192400	5198	1600	1600	1600	1600	0
111	20240116	192300	5198	1600	1600	1600	1600	0
112	20240116	192200	5198	1600	1600	1600	1600	0
113	20240116	192100	5198	1600	1600	1600	1600	0
114	20240116	192000	5198	1600	1600	1600	1600	0
115	20240116	191900	5198	1600	1600	1600	1600	0
116	20240116	191800	5198	1600	1600	1600	1600	0
117	20240116	191700	5198	1600	1600	1600	1600	0
118	20240116	191600	5198	1600	1600	1600	1600	0
119	20240116	191500	5198	1600	1600	1600	1600	0
120	20240116	191400	5198	1600	1600	1600	1600	0
121	20240116	191300	5198	1600	1600	1600	1600	0
122	20240116	191200	5198	1600	1600	1600	1600	1
123	20240116	191100	5198	1600	1600	1600	1600	0
124	20240116	191000	5198	1600	1600	1600	1600	0
125	20240116	190900	5198	1600	1600	1600	1600	0
126	20240116	190800	5198	1600	1600	1600	1600	0
127	20240116	190700	5198	1600	1600	1600	1600	0
128	20240116	190600	5198	1600	1600	1600	1600	0
129	20240116	190500	5198	1600	1600	1600	1600	0
130	20240116	190400	5198	1600	1600	1600	1600	0
131	20240116	190300	5198	1600	1600	1600	1600	0
132	20240116	190200	5198	1600	1600	1600	1600	0
133	20240116	190100	5198	1600	1600	1600	1600	0
134	20240116	190000	5198	1600	1600	1600	1600	0
135	20240116	185900	5198	1600	1600	1600	1600	0
136	20240116	185800	5198	1600	1600	1600	1600	0
137	20240116	185700	5198	1600	1600	1600	1600	0
138	20240116	185600	5198	1600	1600	1600	1600	0
139	20240116	185500	5198	1600	1600	1600	1600	0
140	20240116	185400	5198	1600	1600	1600	1600	0
141	20240116	185300	5198	1600	1600	1600	1600	0
142	20240116	185200	5198	1600	1600	1600	1600	0
143	20240116	185100	5198	1600	1600	1600	1600	0
144	20240116	185000	5198	1600	1600	1600	1600	0
145	20240116	184900	5198	1600	1600	1600	1600	0
146	20240116	184800	5198	1600	1600	1600	1600	0
147	20240116	184700	5198	1600	1600	1600	1600	0
148	20240116	184600	5198	1600	1600	1600	1600	0
149	20240116	184500	5198	1600	1600	1600	1600	0
150	20240116	184400	5198	1600	1600	1600	1600	0
151	20240116	184300	5198	1600	1600	1600	1600	0
152	20240116	184200	5198	1600	1600	1600	1600	1
153	20240116	184100	5198	1600	1600	1600	1600	0
154	20240116	184000	5198	1600	1600	1600	1600	0
155	20240116	183900	5198	1600	1600	1600	1600	0
156	20240116	183800	5198	1600	1600	1600	1600	0
157	20240116	183700	5198	1600	1600	1600	1600	0
158	20240116	183600	5198	1600	1600	1600	1600	0
159	20240116	183500	5198	1600	1600	1600	1600	0
160	20240116	183400	5198	1600	1600	1600	1600	0
161	20240116	183300	5198	1600	1600	1600	1600	0
162	20240116	183200	5198	1600	1600	1600	1600	0
163	20240116	183100	5198	1600	1600	1600	1600	0
164	20240116	183000	5198	1600	1600	1600	1600	0
165	20240116	182900	5198	1600	1600	1600	1600	0
166	20240116	182800	5198	1600	1600	1600	1600	0
167	20240116	182700	5198	1600	1600	1600	1600	0
168	20240116	182600	5198	1600	1600	1600	1600	0
169	20240116	182500	5198	1600	1600	1600	1600	0
170	20240116	182400	5198	1600	1600	1600	1600	0
171	20240116	182300	5198	1600	1600	1600	1600	0
172	20240116	182200	5198	1600	1600	1600	1600	0
173	20240116	182100	5198	1600	1600	1600	1600	0
174	20240116	182000	5198	1600	1600	1600	1600	0
175	20240116	181900	5198	1600	1600	1600	1600	0
176	20240116	181800	5198	1600	1600	1600	1600	0
177	20240116	181700	5198	1600	1600	1600	1600	0
178	20240116	181600	5198	1600	1600	1600	1600	0
179	20240116	181500	5198	1600	1600	1600	1600	0
180	20240116	181400	5198	1600	1600	1600	1600	0
181	20240116	181300	5198	1600	1600	1600	1600	0
182	20240116	181200	5198	1600	1600	1600	1600	1
183	20240116	181100	5198	1600	1600	1600	1600	0
184	20240116	181000	5198	1600	1600	1600	1600	0
185	20240116	180900	5198	1600	1600	1600	1600	0
186	20240116	180800	5198	1600	1600	1600	1600	0
187	20240116	180700	5198	1600	1600	1600	1600	0
188	20240116	180600	5198	1600	1600	1600	1600	0
189	20240116	180500	5198	1600	1600	1600	1600	0
190	20240116	180400	5198	1600	1600	1600	1600	0
191	20240116	180300	5198	1600	1600	1600	1600	0
192	20240116	180200	5198	1600	1600	1600	1600	0
193	20240116	180100	5198	1600	1600	1600	1600	0
194	20240116	180000	5198	1600	1600	1600	1600	0
195	20240116	175900	5198	1600	1600	1600	1600	0
196	20240116	175800	5198	1600	1600	1600	1600	0
197	20240116	175700	5198	1600	1600	1600	1600	0
198	20240116	175600	5198	1600	1600	1600	1600	0
199	20240116	175500	5198	1600	1600	1600	1600	0
200	20240116	175400	5198	1600	1600	1600	1600	0
201	20240116	175300	5198	1600	1600	1600	1600	0
202	20240116	175200	5198	1600	1600	1600	1600	0
203	20240116	175100	5198	1600	1600	1600	1600	0
204	20240116	175000	5198	1600	1600	1600	1600	0
205	20240116	174900	5198	1600	1600	1600	1600	0
206	20240116	174800	5198	1600	1600	1600	1600	0
207	20240116	174700	5198	1600	1600	1600	1600	0
208	20240116	174600	5198	1600	1600	1600	1600	0
209	20240116	174500	5198	1600	1600	1600	1600	0
210	20240116	174400	5198	1600	1600	1600	1600	0
211	20240116	174300	5198	1600	1600	1600	1600	0
212	20240116	174200	5198	1600	1600	1600	1600	1
213	20240116	174100	5198	1600	1600	1600	1600	0
214	20240116	174000	5198	1600	1600	1600	1600	0
215	20240116	173900	5198	1600	1600	1600	1600	0
216	20240116	173800	5198	1600	1600	1600	1600	0
217	20240116	173700	5198	1600	1600	1600	1600	0
218	20240116	173600	5198	1600	1600	1600	1600	0
219	20240116	173500	5198	1600	1600	1600	1600	0
220	20240116	173400	5198	1600	1600	1600	1600	0
221	20240116	173300	5198	1600	1600	1600	1600	0
222	20240116	173200	5198	1600	1600	1600	1600	0
223	20240116	173100	5198	1600	1600	1600	1600	0
224	20240116	173000	5198	1600	1600	1600	1600	0
225	20240116	172900	5198	1600	1600	1600	1600	0
226	20240116	172800	5198	1600	1600	1600	1600	0
227	20240116	172700	5198	1600	1600	1600	1600	0
228	20240116	172600	5198	1600	1600	1600	1600	0
229	20240116	172500	5198	1600	1600	1600	1600	0
230	20240116	172400	5198	1600	1600	1600	1600	0
231	20240116	172300	5198	1600	1600	1600	1600	0
232	20240116	172200	5198	1600	1600	1600	1600	0
233	20240116	172100	5198	1600	1600	1600	1600	0
234	20240116	172000	5198	1600	1600	1600	1600	0
235	20240116	171900	5198	1600	1600	1600	1600	0
236	20240116	171800	5198	1600	1600	1600	1600	0
237	20240116	171700	5198	1600	1600	1600	1600	0
238	20240116	171600	5198	1600	1600	1600	1600	0
239	20240116	171500	5198	1600	1600	1600	1600	0
240	20240116	171400	5198	1600	1600	1600	1600	0
241	20240116	171300	5198	1600	1600	1600	1600	0
242	20240116	171200	5198	1600	1600	1600	1600	1
243	20240116	171100	5198	1600	1600	1600	1600	0
244	20240116	171000	5198	1600	1600	1600	1600	0
245	20240116	170900	5198	1600	1600	1600	1600	0
246	20240116	170800	5198	1600	1600	1600	1600	0
247	20240116	170700	5198	1600	1600	1600	1600	0
248	20240116	170600	5198	1600	1600	1600	1600	0
249	20240116	170500	5198	1600	1600	1600	1600	0
250	20240116	170400	5198	1600	1600	1600	1600	0
251	20240116	170300	5198	1600	1600	1600	1600	0
252	20240116	170200	5198	1600	1600	1600	1600	0
253	20240116	170100	5198	1600	1600	1600	1600	0
254	20240116	170000	5198	1600	1600	1600	1600	0
255	20240116	165900	5198	1600	1600	1600	1600	0
256	20240116	165800	5198	1600	1600	1600	1600	0
257	20240116	165700	5198	1600	1600	1600	1600	0
258	20240116	165600	5198	1600	1600	1600	1600	0
259	20240116	165500	5198	1600	1600	1600	1600	0
260	20240116	165400	5198	1600	1600	1600	1600	0
261	20240116	165300	5198	1600	1600	1600	1600	0
262	20240116	165200	5198	1600	1600	1600	1600	0
263	20240116	165100	5198	1600	1600	1600	1600	0
264	20240116	165000	5198	1600	1600	1600	1600	0
265	20240116	164900	5198	1600	1600	1600	1600	0
266	20240116	164800	5198	1600	1600	1600	1600	0
267	20240116	164700	5198	1600	1600	1600	1600	0
268	20240116	164600	5198	1600	1600	1600	1600	0
269	20240116	164500	5198	1600	1600	1600	1600	0
270	20240116	164400	5198	1600	1600	1600	1600	0
271	20240116	164300	5198	1600	1600	1600	1600	0
272	20240116	164200	5198	1600	1600	1600	1600	1
273	20240116	164100	5198	1600	1600	1600	1600	0
274	20240116	164000	5198	1600	1600	1600	1600	0
275	20240116	163900	5198	1600	1600	1600	1600	0
276	20240116	163800	5198	1600	1600	1600	1600	0
277	20240116	163700	5198	1600	1600	1600	1600	0
278	20240116	163600	5198	1600	1600	1600	1600	0
279	20240116	163500	5198	1600	1600	1600	1600	0
280	20240116	163400	5198	1600	1600	1600	1600	0
281	20240116	163300	5198	1600	1600	1600	1600	0
282	20240116	163200	5198	1600	1600	1600	1600	0
283	20240116	163100	5198	1600	1600	1600	1600	0
284	20240116	163000	5198	1600	1600	1600	1600	0
285	20240116	162900	5198	1600	1600	1600	1600	0
286	20240116	162800	5198	1600	1600	1600	1600	0
287	20240116	162700	5198	1600	1600	1600	1600	0
288	20240116	162600	5198	1600	1600	1600	1600	0
289	20240116	162500	5198	1600	1600	1600	1600	0
290	20240116	162400	5198	1600	1600	1600	1600	0
291	20240116	162300	5198	1600	1600	1600	1600	0
292	20240116	162200	5198	1600	1600	1600	1600	0
293	20240116	162100	5198	1600	1600	1600	1600	0
294	20240116	162000	5198	1600	1600	1600	1600	0
295	20240116	161900	5198	1600	1600	1600	1600	0
296	20240116	161800	5198	1600	1600	1600	1600	0
297	20240116	161700	5198	1600	1600	1600	1600	0
298	20240116	161600	5198	1600	1600	1600	1600	0
299	20240116	161500	5198	1600	1600	1600	1600	0
300	20240116	161400	5198	1600	1600	1600	1600	0
301	20240116	161300	5198	1600	1600	1600	1600	0
302	20240116	161200	5198	1600	1600	1600	1600	1
303	20240116	161100	5198	1600	1600	1600	1600	0
304	20240116	161000	5198	1600	1600	1600	1600	0
305	20240116	160900	5198	1600	1600	1600	1600	0
306	20240116	160800	5198	1600	1600	1600	1600	0
307	20240116	160700	5198	1600	1600	1600	1600	0
308	20240116	160600	5198	1600	1600	1600	1600	0
309	20240116	160500	5198	1600	1600	1600	1600	0
310	20240116	160400	5198	1600	1600	1600	1600	0
311	20240116	160300	5198	1600	1600	1600	1600	0
312	20240116	160200	5198	1600	1600	1600	1600	0
313	20240116	160100	5198	1600	1600	1600	1600	0
314	20240116	160000	5198	1600	1600	1600	1600	0
315	20240116	155900	5198	1600	1600	1600	1600	0
316	20240116	155800	5198	1600	1600	1600	1600	0
317	20240116	155700	5198	1600	1600	1600	1600	0
318	20240116	155600	5198	1600	1600	1600	1600	0
319	20240116	155500	5198	1600	1600	1600	1600	0
320	20240116	155400	5198	1600	1600	1600	1600	0
321	20240116	155300	5198	1600	1600	1600	1600	0
322	20240116	155200	5198	1600	1600	1600	1600	0
323	20240116	155100	5198	1600	1600	1600	1600	0
324	20240116	155000	5198	1600	1600	1600	1600	0
325	20240116	154900	5198	1600	1600	1600	1600	0
326	20240116	154800	5198	1600	1600	1600	1600	0
327	20240116	154700	5198	1600	1600	1600	1600	0
328	20240116	154600	5198	1600	1600	1600	1600	0
329	20240116	154500	5198	1600	1600	1600	1600	0
330	20240116	154400	5198	1600	1600	1600	1600	0
331	20240116	154300	5198	1600	1600	1600	1600	0
332	20240116	154200	5198	1600	1600	1600	1600	1
333	20240116	154100	5198	1600	1600	1600	1600	0
334	20240116	154000	5198	1600	1600	1600	1600	0
335	20240116	153900	5198	1600	1600	1600	1600	0
336	20240116	153800	5198	1600	1600	1600	1600	0
337	20240116	153700	5198	1600	1600	1600	1600	0
338	20240116	153600	5198	1600	1600	1600	1600	0
339	20240116	153500	5198	1600	1600	1600	1600	0
340	20240116	153400	5198	1600	1600	1600	1600	0
341	20240116	153300	5198	1600	1600	1600	1600	0
342	20240116	153200	5198	1600	1600	1600	1600	0
343	20240116	153100	5198	1600	1600	1600	1600	0
344	20240116	153000	5198	1600	1600	1600	1600	1
345	20240116	152900	3598	1798	1798	1798	1798	0
346	20240116	152800	3598	1798	1798	1798	1798	0
347	20240116	152700	3598	1798	1798	1798	1798	0
348	20240116	152600	3598	1798	1798	1798	1798	0
349	20240116	152500	3598	1798	1798	1798	1798	0
350	20240116	152400	3598	1798	1798	1798	1798	0
351	20240116	152300	3598	1798	1798	1798	1798	0
352	20240116	152200	3598	1798	1798	1798	1798	0
353	20240116	152100	3598	1798	1798	1798	1798	0
354	20240116	152000	3598	1798	1798	1798	1798	0
355	20240116	151900	3598	1798	1798	1798	1798	0
356	20240116	151800	3598	1798	1798	1798	1798	0
357	20240116	151700	3598	1798	1798	1798	1798	0
358	20240116	151600	3598	1798	1798	1798	1798	0
359	20240116	151500	3598	1798	1798	1798	1798	0
360	20240116	151400	3598	1798	1798	1798	1798	0
361	20240116	151300	3598	1798	1798	1798	1798	0
362	20240116	151200	3598	1798	1798	1798	1798	0
363	20240116	151100	3598	1798	1798	1798	1798	0
364	20240116	151000	3598	1798	1798	1798	1798	0
365	20240116	150900	3598	1798	1798	1798	1798	0
366	20240116	150800	3598	1798	1798	1798	1798	0
367	20240116	150700	3598	1798	1798	1798	1798	0
368	20240116	150600	3598	1798	1798	1798	1798	0
369	20240116	150500	3598	1798	1798	1798	1798	0
370	20240116	150400	3598	1798	1798	1798	1798	0
371	20240116	150300	3598	1798	1798	1798	1798	0
372	20240116	150200	3598	1798	1798	1798	1798	0
373	20240116	150100	3598	1798	1798	1798	1798	0
374	20240116	150000	3598	1798	1798	1798	1798	0
375	20240116	145900	3598	1798	1798	1798	1798	0
376	20240116	145800	3598	1798	1798	1798	1798	0
377	20240116	145700	3598	1798	1798	1798	1798	0
378	20240116	145600	3598	1798	1798	1798	1798	0
379	20240116	145500	3598	1798	1798	1798	1798	0
380	20240116	145400	3598	1798	1798	1798	1798	0
381	20240116	145300	3598	1798	1798	1798	1798	0
382	20240116	145200	3598	1798	1798	1798	1798	0
383	20240116	145100	3598	1798	1798	1798	1798	0
384	20240116	145000	3598	1798	1798	1798	1798	0
385	20240116	144900	3598	1798	1798	1798	1798	0
386	20240116	144800	3598	1798	1798	1798	1798	0
387	20240116	144700	3598	1798	1798	1798	1798	0
388	20240116	144600	3598	1798	1798	1798	1798	0
389	20240116	144500	3598	1798	1798	1798	1798	0
390	20240116	144400	3598	1798	1798	1798	1798	0
391	20240116	144300	3598	1798	1798	1798	1798	0
392	20240116	144200	3598	1798	1798	1798	1798	0
393	20240116	144100	3598	1798	1798	1798	1798	0
394	20240116	144000	3598	1798	1798	1798	1798	0
395	20240116	143900	3598	1798	1798	1798	1798	0
396	20240116	143800	3598	1798	1798	1798	1798	0
397	20240116	143700	3598	1798	1798	1798	1798	0
398	20240116	143600	3598	1798	1798	1798	1798	0
399	20240116	143500	3598	1798	1798	1798	1798	0
400	20240116	143400	3598	1798	1798	1798	1798	0
401	20240116	143300	3598	1798	1798	1798	1798	0
402	20240116	143200	3598	1798	1798	1798	1798	0
403	20240116	143100	3598	1798	1798	1798	1798	0
404	20240116	143000	3598	1798	1798	1798	1798	0
405	20240116	142900	3598	1798	1798	1798	1798	0
406	20240116	142800	3598	1798	1798	1798	1798	0
407	20240116	142700	3598	1798	1798	1798	1798	0
408	20240116	142600	3598	1798	1798	1798	1798	0
409	20240116	142500	3598	1798	1798	1798	1798	0
410	20240116	142400	3598	1798	1798	1798	1798	0
411	20240116	142300	3598	1798	1798	1798	1798	0
412	20240116	142200	3598	1798	1798	1798	1798	0
413	20240116	142100	3598	1798	1798	1798	1798	0
414	20240116	142000	3598	1798	1798	1798	1798	0
415	20240116	141900	3598	1798	1798	1798	1798	0
416	20240116	141800	3598	1798	1798	1798	1798	0
417	20240116	141700	3598	1798	1798	1798	1798	0
418	20240116	141600	3598	1798	1798	1798	1798	0
419	20240116	141500	3598	1798	1798	1798	1798	0
420	20240116	141400	3598	1798	1798	1798	1798	0
421	20240116	141300	3598	1798	1798	1798	1798	0
422	20240116	141200	3598	1798	1798	1798	1798	0
423	20240116	141100	3598	1798	1798	1798	1798	0
424	20240116	141000	3598	1798	1798	1798	1798	0
425	20240116	140900	3598	1798	1798	1798	1798	0
426	20240116	140800	3598	1798	1798	1798	1798	0
427	20240116	140700	3598	1798	1798	1798	1798	0
428	20240116	140600	3598	1798	1798	1798	1798	0
429	20240116	140500	3598	1798	1798	1798	1798	0
430	20240116	140400	3598	1798	1798	1798	1798	0
431	20240116	140300	3598	1798	1798	1798	1798	0
432	20240116	140200	3598	1798	1798	1798	1798	0
433	20240116	140100	3598	1798	1798	1798	1798	0
434	20240116	140000	3598	1798	1798	1798	1798	0
435	20240116	135900	3598	1798	1798	1798	1798	0
436	20240116	135800	3598	1798	1798	1798	1798	0
437	20240116	135700	3598	1798	1798	1798	1798	0
438	20240116	135600	3598	1798	1798	1798	1798	0
439	20240116	135500	3598	1798	1798	1798	1798	0
440	20240116	135400	3598	1798	1798	1798	1798	0
441	20240116	135300	3598	1798	1798	1798	1798	0
442	20240116	135200	3598	1798	1798	1798	1798	1
443	20240116	135100	1800	1800	1800	1800	1800	0
444	20240116	135000	1800	1800	1800	1800	1800	0
445	20240116	134900	1800	1800	1800	1800	1800	0
446	20240116	134800	1800	1800	1800	1800	1800	0
447	20240116	134700	1800	1800	1800	1800	1800	0
448	20240116	134600	1800	1800	1800	1800	1800	0
449	20240116	134500	1800	1800	1800	1800	1800	0
450	20240116	134400	1800	1800	1800	1800	1800	0
451	20240116	134300	1800	1800	1800	1800	1800	0
452	20240116	134200	1800	1800	1800	1800	1800	0
453	20240116	134100	1800	1800	1800	1800	1800	0
454	20240116	134000	1800	1800	1800	1800	1800	0
455	20240116	133900	1800	1800	1800	1800	1800	0
456	20240116	133800	1800	1800	1800	1800	1800	0
457	20240116	133700	1800	1800	1800	1800	1800	0
458	20240116	133600	1800	1800	1800	1800	1800	0
459	20240116	133500	1800	1800	1800	1800	1800	0
460	20240116	133400	1800	1800	1800	1800	1800	0
461	20240116	133300	1800	1800	1800	1800	1800	0
462	20240116	133200	1800	1800	1800	1800	1800	0
463	20240116	133100	1800	1800	1800	1800	1800	0
464	20240116	133000	1800	1800	1800	1800	1800	0
465	20240116	132900	1800	1800	1800	1800	1800	0
466	20240116	132800	1800	1800	1800	1800	1800	0
467	20240116	132700	1800	1800	1800	1800	1800	0
468	20240116	132600	1800	1800	1800	1800	1800	0
469	20240116	132500	1800	1800	1800	1800	1800	0
470	20240116	132400	1800	1800	1800	1800	1800	0
471	20240116	132300	1800	1800	1800	1800	1800	0
472	20240116	132200	1800	1800	1800	1800	1800	0
473	20240116	132100	1800	1800	1800	1800	1800	0
474	20240116	132000	1800	1800	1800	1800	1800	0
475	20240116	131900	1800	1800	1800	1800	1800	0
476	20240116	131800	1800	1800	1800	1800	1800	0
477	20240116	131700	1800	1800	1800	1800	1800	0
478	20240116	131600	1800	1800	1800	1800	1800	0
479	20240116	131500	1800	1800	1800	1800	1800	0
480	20240116	131400	1800	1800	1800	1800	1800	0
481	20240116	131300	1800	1800	1800	1800	1800	0
482	20240116	131200	1800	1800	1800	1800	1800	0
483	20240116	131100	1800	1800	1800	1800	1800	0
484	20240116	131000	1800	1800	1800	1800	1800	0
485	20240116	130900	1800	1800	1800	1800	1800	0
486	20240116	130800	1800	1800	1800	1800	1800	0
487	20240116	130700	1800	1800	1800	1800	1800	0
488	20240116	130600	1800	1800	1800	1800	1800	0
489	20240116	130500	1800	1800	1800	1800	1800	0
490	20240116	130400	1800	1800	1800	1800	1800	0
491	20240116	130300	1800	1800	1800	1800	1800	0
492	20240116	130200	1800	1800	1800	1800	1800	0
493	20240116	130100	1800	1800	1800	1800	1800	0
494	20240116	130000	1800	1800	1800	1800	1800	0
495	20240116	125900	1800	1800	1800	1800	1800	0
496	20240116	125800	1800	1800	1800	1800	1800	0
497	20240116	125700	1800	1800	1800	1800	1800	0
498	20240116	125600	1800	1800	1800	1800	1800	0
499	20240116	125500	1800	1800	1800	1800	1800	0
500	20240116	125400	1800	1800	1800	1800	1800	0
501	20240116	125300	1800	1800	1800	1800	1800	0
502	20240116	125200	1800	1800	1800	1800	1800	0
503	20240116	125100	1800	1800	1800	1800	1800	0
504	20240116	125000	1800	1800	1800	1800	1800	0
505	20240116	124900	1800	1800	1800	1800	1800	0
506	20240116	124800	1800	1800	1800	1800	1800	0
507	20240116	124700	1800	1800	1800	1800	1800	0
508	20240116	124600	1800	1800	1800	1800	1800	0
509	20240116	124500	1800	1800	1800	1800	1800	0
510	20240116	124400	1800	1800	1800	1800	1800	0
511	20240116	124300	1800	1800	1800	1800	1800	0
512	20240116	124200	1800	1800	1800	1800	1800	0
513	20240116	124100	1800	1800	1800	1800	1800	0
514	20240116	124000	1800	1800	1800	1800	1800	0
515	20240116	123900	1800	1800	1800	1800	1800	0
516	20240116	123800	1800	1800	1800	1800	1800	0
517	20240116	123700	1800	1800	1800	1800	1800	0
518	20240116	123600	1800	1800	1800	1800	1800	0
519	20240116	123500	1800	1800	1800	1800	1800	0
520	20240116	123400	1800	1800	1800	1800	1800	0
521	20240116	123300	1800	1800	1800	1800	1800	0
522	20240116	123200	1800	1800	1800	1800	1800	0
523	20240116	123100	1800	1800	1800	1800	1800	0
524	20240116	123000	1800	1800	1800	1800	1800	0
525	20240116	122900	1800	1800	1800	1800	1800	0
526	20240116	122800	1800	1800	1800	1800	1800	0
527	20240116	122700	1800	1800	1800	1800	1800	0
528	20240116	122600	1800	1800	1800	1800	1800	0
529	20240116	122500	1800	1800	1800	1800	1800	0
530	20240116	122400	1800	1800	1800	1800	1800	0
531	20240116	122300	1800	1800	1800	1800	1800	0
532	20240116	122200	1800	1800	1800	1800	1800	0
533	20240116	122100	1800	1800	1800	1800	1800	0
534	20240116	122000	1800	1800	1800	1800	1800	0
535	20240116	121900	1800	1800	1800	1800	1800	0
536	20240116	121800	1800	1800	1800	1800	1800	0
537	20240116	121700	1800	1800	1800	1800	1800	0
538	20240116	121600	1800	1800	1800	1800	1800	0
539	20240116	121500	1800	1800	1800	1800	1800	0
540	20240116	121400	1800	1800	1800	1800	1800	0
541	20240116	121300	1800	1800	1800	1800	1800	0
542	20240116	121200	1800	1800	1800	1800	1800	0
543	20240116	121100	1800	1800	1800	1800	1800	0
544	20240116	121000	1800	1800	1800	1800	1800	0
545	20240116	120900	1800	1800	1800	1800	1800	0
546	20240116	120800	1800	1800	1800	1800	1800	0
547	20240116	120700	1800	1800	1800	1800	1800	0
548	20240116	120600	1800	1800	1800	1800	1800	0
549	20240116	120500	1800	1800	1800	1800	1800	0
550	20240116	120400	1800	1800	1800	1800	1800	0
551	20240116	120300	1800	1800	1800	1800	1800	0
552	20240116	120200	1800	1800	1800	1800	1800	0
553	20240116	120100	1800	1800	1800	1800	1800	0
554	20240116	120000	1800	1800	1800	1800	1800	0
555	20240116	115900	1800	1800	1800	1800	1800	0
556	20240116	115800	1800	1800	1800	1800	1800	0
557	20240116	115700	1800	1800	1800	1800	1800	0
558	20240116	115600	1800	1800	1800	1800	1800	0
559	20240116	115500	1800	1800	1800	1800	1800	0
560	20240116	115400	1800	1800	1800	1800	1800	0
561	20240116	115300	1800	1800	1800	1800	1800	0
562	20240116	115200	1800	1800	1800	1800	1800	0
563	20240116	115100	1800	1800	1800	1800	1800	0
564	20240116	115000	1800	1800	1800	1800	1800	0
565	20240116	114900	1800	1800	1800	1800	1800	0
566	20240116	114800	1800	1800	1800	1800	1800	0
567	20240116	114700	1800	1800	1800	1800	1800	0
568	20240116	114600	1800	1800	1800	1800	1800	0
569	20240116	114500	1800	1800	1800	1800	1800	0
570	20240116	114400	1800	1800	1800	1800	1800	0
571	20240116	114300	1800	1800	1800	1800	1800	0
572	20240116	114200	1800	1800	1800	1800	1800	0
573	20240116	114100	1800	1800	1800	1800	1800	0
574	20240116	114000	1800	1800	1800	1800	1800	0
575	20240116	113900	1800	1800	1800	1800	1800	0
576	20240116	113800	1800	1800	1800	1800	1800	0
577	20240116	113700	1800	1800	1800	1800	1800	0
578	20240116	113600	1800	1800	1800	1800	1800	0
579	20240116	113500	1800	1800	1800	1800	1800	0
580	20240116	113400	1800	1800	1800	1800	1800	0
581	20240116	113300	1800	1800	1800	1800	1800	0
582	20240116	113200	1800	1800	1800	1800	1800	0
583	20240116	113100	1800	1800	1800	1800	1800	0
584	20240116	113000	1800	1800	1800	1800	1800	0
585	20240116	112900	1800	1800	1800	1800	1800	0
586	20240116	112800	1800	1800	1800	1800	1800	0
587	20240116	112700	1800	1800	1800	1800	1800	0
588	20240116	112600	1800	1800	1800	1800	1800	0
589	20240116	112500	1800	1800	1800	1800	1800	0
590	20240116	112400	1800	1800	1800	1800	1800	0
591	20240116	112300	1800	1800	1800	1800	1800	0
592	20240116	112200	1800	1800	1800	1800	1800	0
593	20240116	112100	1800	1800	1800	1800	1800	0
594	20240116	112000	1800	1800	1800	1800	1800	0
595	20240116	111900	1800	1800	1800	1800	1800	0
596	20240116	111800	1800	1800	1800	1800	1800	0
597	20240116	111700	1800	1800	1800	1800	1800	0
598	20240116	111600	1800	1800	1800	1800	1800	0
599	20240116	111500	1800	1800	1800	1800	1800	0
600	20240116	111400	1800	1800	1800	1800	1800	0
601	20240116	111300	1800	1800	1800	1800	1800	0
602	20240116	111200	1800	1800	1800	1800	1800	0
603	20240116	111100	1800	1800	1800	1800	1800	0
604	20240116	111000	1800	1800	1800	1800	1800	0
605	20240116	110900	1800	1800	1800	1800	1800	0
606	20240116	110800	1800	1800	1800	1800	1800	0
607	20240116	110700	1800	1800	1800	1800	1800	0
608	20240116	110600	1800	1800	1800	1800	1800	0
609	20240116	110500	1800	1800	1800	1800	1800	0
610	20240116	110400	1800	1800	1800	1800	1800	0
611	20240116	110300	1800	1800	1800	1800	1800	0
612	20240116	110200	1800	1800	1800	1800	1800	0
613	20240116	110100	1800	1800	1800	1800	1800	0
614	20240116	110000	1800	1800	1800	1800	1800	0
615	20240116	105900	1800	1800	1800	1800	1800	0
616	20240116	105800	1800	1800	1800	1800	1800	0
617	20240116	105700	1800	1800	1800	1800	1800	0
618	20240116	105600	1800	1800	1800	1800	1800	0
619	20240116	105500	1800	1800	1800	1800	1800	0
620	20240116	105400	1800	1800	1800	1800	1800	0
621	20240116	105300	1800	1800	1800	1800	1800	0
622	20240116	105200	1800	1800	1800	1800	1800	0
623	20240116	105100	1800	1800	1800	1800	1800	0
624	20240116	105000	1800	1800	1800	1800	1800	0
625	20240116	104900	1800	1800	1800	1800	1800	0
626	20240116	104800	1800	1800	1800	1800	1800	0
627	20240116	104700	1800	1800	1800	1800	1800	0
628	20240116	104600	1800	1800	1800	1800	1800	0
629	20240116	104500	1800	1800	1800	1800	1800	0
630	20240116	104400	1800	1800	1800	1800	1800	0
631	20240116	104300	1800	1800	1800	1800	1800	0
632	20240116	104200	1800	1800	1800	1800	1800	0
633	20240116	104100	1800	1800	1800	1800	1800	0
634	20240116	104000	1800	1800	1800	1800	1800	0
635	20240116	103900	1800	1800	1800	1800	1800	0
636	20240116	103800	1800	1800	1800	1800	1800	0
637	20240116	103700	1800	1800	1800	1800	1800	0
638	20240116	103600	1800	1800	1800	1800	1800	0
639	20240116	103500	1800	1800	1800	1800	1800	0
640	20240116	103400	1800	1800	1800	1800	1800	0
641	20240116	103300	1800	1800	1800	1800	1800	0
642	20240116	103200	1800	1800	1800	1800	1800	0
643	20240116	103100	1800	1800	1800	1800	1800	0
644	20240116	103000	1800	1800	1800	1800	1800	0
645	20240116	102900	1800	1800	1800	1800	1800	0
646	20240116	102800	1800	1800	1800	1800	1800	0
647	20240116	102700	1800	1800	1800	1800	1800	0
648	20240116	102600	1800	1800	1800	1800	1800	0
649	20240116	102500	1800	1800	1800	1800	1800	0
650	20240116	102400	1800	1800	1800	1800	1800	0
651	20240116	102300	1800	1800	1800	1800	1800	0
652	20240116	102200	1800	1800	1800	1800	1800	0
653	20240116	102100	1800	1800	1800	1800	1800	0
654	20240116	102000	1800	1800	1800	1800	1800	0
655	20240116	101900	1800	1800	1800	1800	1800	0
656	20240116	101800	1800	1800	1800	1800	1800	0
657	20240116	101700	1800	1800	1800	1800	1800	0
658	20240116	101600	1800	1800	1800	1800	1800	0
659	20240116	101500	1800	1800	1800	1800	1800	0
660	20240116	101400	1800	1800	1800	1800	1800	0
661	20240116	101300	1800	1800	1800	1800	1800	0
662	20240116	101200	1800	1800	1800	1800	1800	0
663	20240116	101100	1800	1800	1800	1800	1800	0
664	20240116	101000	1800	1800	1800	1800	1800	0
665	20240116	100900	1800	1800	1800	1800	1800	0
666	20240116	100800	1800	1800	1800	1800	1800	0
667	20240116	100700	1800	1800	1800	1800	1800	0
668	20240116	100600	1800	1800	1800	1800	1800	0
669	20240116	100500	1800	1800	1800	1800	1800	0
670	20240116	100400	1800	1800	1800	1800	1800	0
671	20240116	100300	1800	1800	1800	1800	1800	0
672	20240116	100200	1800	1800	1800	1800	1800	0
673	20240116	100100	1800	1800	1800	1800	1800	0
674	20240116	100000	1800	1800	1800	1800	1800	0
675	20240116	095900	1800	1800	1800	1800	1800	0
676	20240116	095800	1800	1800	1800	1800	1800	0
677	20240116	095700	1800	1800	1800	1800	1800	0
678	20240116	095600	1800	1800	1800	1800	1800	0
679	20240116	095500	1800	1800	1800	1800	1800	0
680	20240116	095400	1800	1800	1800	1800	1800	0
681	20240116	095300	1800	1800	1800	1800	1800	0
682	20240116	095200	1800	1800	1800	1800	1800	0
683	20240116	095100	1800	1800	1800	1800	1800	0
684	20240116	095000	1800	1800	1800	1800	1800	0
685	20240116	094900	1800	1800	1800	1800	1800	0
686	20240116	094800	1800	1800	1800	1800	1800	0
687	20240116	094700	1800	1800	1800	1800	1800	0
688	20240116	094600	1800	1800	1800	1800	1800	0
689	20240116	094500	1800	1800	1800	1800	1800	0
690	20240116	094400	1800	1800	1800	1800	1800	0
691	20240116	094300	1800	1800	1800	1800	1800	0
692	20240116	094200	1800	1800	1800	1800	1800	0
693	20240116	094100	1800	1800	1800	1800	1800	0
694	20240116	094000	1800	1800	1800	1800	1800	0
695	20240116	093900	1800	1800	1800	1800	1800	0
696	20240116	093800	1800	1800	1800	1800	1800	0
697	20240116	093700	1800	1800	1800	1800	1800	0
698	20240116	093600	1800	1800	1800	1800	1800	0
699	20240116	093500	1800	1800	1800	1800	1800	0
700	20240116	093400	1800	1800	1800	1800	1800	0
701	20240116	093300	1800	1800	1800	1800	1800	0
702	20240116	093200	1800	1800	1800	1800	1800	0
703	20240116	093100	1800	1800	1800	1800	1800	0
704	20240116	093000	1800	1800	1800	1800	1800	0
705	20240116	092900	1800	1800	1800	1800	1800	0
706	20240116	092800	1800	1800	1800	1800	1800	0
707	20240116	092700	1800	1800	1800	1800	1800	0
708	20240116	092600	1800	1800	1800	1800	1800	0
709	20240116	092500	1800	1800	1800	1800	1800	0
710	20240116	092400	1800	1800	1800	1800	1800	0
711	20240116	092300	1800	1800	1800	1800	1800	0
712	20240116	092200	1800	1800	1800	1800	1800	0
713	20240116	092100	1800	1800	1800	1800	1800	0
714	20240116	092000	1800	1800	1800	1800	1800	0
715	20240116	091900	1800	1800	1800	1800	1800	0
716	20240116	091800	1800	1800	1800	1800	1800	0
717	20240116	091700	1800	1800	1800	1800	1800	0
718	20240116	091600	1800	1800	1800	1800	1800	0
719	20240116	091500	1800	1800	1800	1800	1800	0
720	20240116	091400	1800	1800	1800	1800	1800	0
721	20240116	091300	1800	1800	1800	1800	1800	0
722	20240116	091200	1800	1800	1800	1800	1800	0
723	20240116	091100	1800	1800	1800	1800	1800	0
724	20240116	091000	1800	1800	1800	1800	1800	0
725	20240116	090900	1800	1800	1800	1800	1800	0
726	20240116	090800	1800	1800	1800	1800	1800	0
727	20240116	090700	1800	1800	1800	1800	1800	0
728	20240116	090600	1800	1800	1800	1800	1800	0
729	20240116	090500	1800	1800	1800	1800	1800	0
730	20240116	090400	1800	1800	1800	1800	1800	0
731	20240116	090300	1800	1800	1800	1800	1800	0
732	20240116	090200	1800	1800	1800	1800	1800	1
733	20240116	090100	0	1601	1601	1601	1601	0
734	20240116	090000	0	1601	1601	1601	1601	0