KissMeData/033180/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	191600	0	1326	1326	1326	1326	0
3	20240116	191500	0	1326	1326	1326	1326	0
4	20240116	191400	0	1326	1326	1326	1326	0
5	20240116	191300	0	1326	1326	1326	1326	0
6	20240116	191200	0	1326	1326	1326	1326	0
7	20240116	191100	0	1326	1326	1326	1326	0
8	20240116	191000	0	1326	1326	1326	1326	0
9	20240116	190900	0	1326	1326	1326	1326	0
10	20240116	190800	0	1326	1326	1326	1326	0
11	20240116	190700	0	1326	1326	1326	1326	0
12	20240116	190600	0	1326	1326	1326	1326	0
13	20240116	190500	0	1326	1326	1326	1326	0
14	20240116	190400	0	1326	1326	1326	1326	0
15	20240116	190300	0	1326	1326	1326	1326	0
16	20240116	190200	0	1326	1326	1326	1326	0
17	20240116	190100	0	1326	1326	1326	1326	0
18	20240116	190000	0	1326	1326	1326	1326	0
19	20240116	185900	0	1326	1326	1326	1326	0
20	20240116	185800	0	1326	1326	1326	1326	0
21	20240116	185700	0	1326	1326	1326	1326	0
22	20240116	185600	0	1326	1326	1326	1326	0
23	20240116	185500	0	1326	1326	1326	1326	0
24	20240116	185400	0	1326	1326	1326	1326	0
25	20240116	185300	0	1326	1326	1326	1326	0
26	20240116	185200	0	1326	1326	1326	1326	0
27	20240116	185100	0	1326	1326	1326	1326	0
28	20240116	185000	0	1326	1326	1326	1326	0
29	20240116	184900	0	1326	1326	1326	1326	0
30	20240116	184800	0	1326	1326	1326	1326	0
31	20240116	184700	0	1326	1326	1326	1326	0
32	20240116	184600	0	1326	1326	1326	1326	0
33	20240116	184500	0	1326	1326	1326	1326	0
34	20240116	184400	0	1326	1326	1326	1326	0
35	20240116	184300	0	1326	1326	1326	1326	0
36	20240116	184200	0	1326	1326	1326	1326	0
37	20240116	184100	0	1326	1326	1326	1326	0
38	20240116	184000	0	1326	1326	1326	1326	0
39	20240116	183900	0	1326	1326	1326	1326	0
40	20240116	183800	0	1326	1326	1326	1326	0
41	20240116	183700	0	1326	1326	1326	1326	0
42	20240116	183600	0	1326	1326	1326	1326	0
43	20240116	183500	0	1326	1326	1326	1326	0
44	20240116	183400	0	1326	1326	1326	1326	0
45	20240116	183300	0	1326	1326	1326	1326	0
46	20240116	183200	0	1326	1326	1326	1326	0
47	20240116	183100	0	1326	1326	1326	1326	0
48	20240116	183000	0	1326	1326	1326	1326	0
49	20240116	182900	0	1326	1326	1326	1326	0
50	20240116	182800	0	1326	1326	1326	1326	0
51	20240116	182700	0	1326	1326	1326	1326	0
52	20240116	182600	0	1326	1326	1326	1326	0
53	20240116	182500	0	1326	1326	1326	1326	0
54	20240116	182400	0	1326	1326	1326	1326	0
55	20240116	182300	0	1326	1326	1326	1326	0
56	20240116	182200	0	1326	1326	1326	1326	0
57	20240116	182100	0	1326	1326	1326	1326	0
58	20240116	182000	0	1326	1326	1326	1326	0
59	20240116	181900	0	1326	1326	1326	1326	0
60	20240116	181800	0	1326	1326	1326	1326	0
61	20240116	181700	0	1326	1326	1326	1326	0
62	20240116	181600	0	1326	1326	1326	1326	0
63	20240116	181500	0	1326	1326	1326	1326	0
64	20240116	181400	0	1326	1326	1326	1326	0
65	20240116	181300	0	1326	1326	1326	1326	0
66	20240116	181200	0	1326	1326	1326	1326	0
67	20240116	181100	0	1326	1326	1326	1326	0
68	20240116	181000	0	1326	1326	1326	1326	0
69	20240116	180900	0	1326	1326	1326	1326	0
70	20240116	180800	0	1326	1326	1326	1326	0
71	20240116	180700	0	1326	1326	1326	1326	0
72	20240116	180600	0	1326	1326	1326	1326	0
73	20240116	180500	0	1326	1326	1326	1326	0
74	20240116	180400	0	1326	1326	1326	1326	0
75	20240116	180300	0	1326	1326	1326	1326	0
76	20240116	180200	0	1326	1326	1326	1326	0
77	20240116	180100	0	1326	1326	1326	1326	0
78	20240116	180000	0	1326	1326	1326	1326	0
79	20240116	175900	0	1326	1326	1326	1326	0
80	20240116	175800	0	1326	1326	1326	1326	0
81	20240116	175700	0	1326	1326	1326	1326	0
82	20240116	175600	0	1326	1326	1326	1326	0
83	20240116	175500	0	1326	1326	1326	1326	0
84	20240116	175400	0	1326	1326	1326	1326	0
85	20240116	175300	0	1326	1326	1326	1326	0
86	20240116	175200	0	1326	1326	1326	1326	0
87	20240116	175100	0	1326	1326	1326	1326	0
88	20240116	175000	0	1326	1326	1326	1326	0
89	20240116	174900	0	1326	1326	1326	1326	0
90	20240116	174800	0	1326	1326	1326	1326	0
91	20240116	174700	0	1326	1326	1326	1326	0
92	20240116	174600	0	1326	1326	1326	1326	0
93	20240116	174500	0	1326	1326	1326	1326	0
94	20240116	174400	0	1326	1326	1326	1326	0
95	20240116	174300	0	1326	1326	1326	1326	0
96	20240116	174200	0	1326	1326	1326	1326	0
97	20240116	174100	0	1326	1326	1326	1326	0
98	20240116	174000	0	1326	1326	1326	1326	0
99	20240116	173900	0	1326	1326	1326	1326	0
100	20240116	173800	0	1326	1326	1326	1326	0
101	20240116	173700	0	1326	1326	1326	1326	0
102	20240116	173600	0	1326	1326	1326	1326	0
103	20240116	173500	0	1326	1326	1326	1326	0
104	20240116	173400	0	1326	1326	1326	1326	0
105	20240116	173300	0	1326	1326	1326	1326	0
106	20240116	173200	0	1326	1326	1326	1326	0
107	20240116	173100	0	1326	1326	1326	1326	0
108	20240116	173000	0	1326	1326	1326	1326	0
109	20240116	172900	0	1326	1326	1326	1326	0
110	20240116	172800	0	1326	1326	1326	1326	0
111	20240116	172700	0	1326	1326	1326	1326	0
112	20240116	172600	0	1326	1326	1326	1326	0
113	20240116	172500	0	1326	1326	1326	1326	0
114	20240116	172400	0	1326	1326	1326	1326	0
115	20240116	172300	0	1326	1326	1326	1326	0
116	20240116	172200	0	1326	1326	1326	1326	0
117	20240116	172100	0	1326	1326	1326	1326	0
118	20240116	172000	0	1326	1326	1326	1326	0
119	20240116	171900	0	1326	1326	1326	1326	0
120	20240116	171800	0	1326	1326	1326	1326	0
121	20240116	171700	0	1326	1326	1326	1326	0
122	20240116	171600	0	1326	1326	1326	1326	0
123	20240116	171500	0	1326	1326	1326	1326	0
124	20240116	171400	0	1326	1326	1326	1326	0
125	20240116	171300	0	1326	1326	1326	1326	0
126	20240116	171200	0	1326	1326	1326	1326	0
127	20240116	171100	0	1326	1326	1326	1326	0
128	20240116	171000	0	1326	1326	1326	1326	0
129	20240116	170900	0	1326	1326	1326	1326	0
130	20240116	170800	0	1326	1326	1326	1326	0
131	20240116	170700	0	1326	1326	1326	1326	0
132	20240116	170600	0	1326	1326	1326	1326	0
133	20240116	170500	0	1326	1326	1326	1326	0
134	20240116	170400	0	1326	1326	1326	1326	0
135	20240116	170300	0	1326	1326	1326	1326	0
136	20240116	170200	0	1326	1326	1326	1326	0
137	20240116	170100	0	1326	1326	1326	1326	0
138	20240116	170000	0	1326	1326	1326	1326	0
139	20240116	165900	0	1326	1326	1326	1326	0
140	20240116	165800	0	1326	1326	1326	1326	0
141	20240116	165700	0	1326	1326	1326	1326	0
142	20240116	165600	0	1326	1326	1326	1326	0
143	20240116	165500	0	1326	1326	1326	1326	0
144	20240116	165400	0	1326	1326	1326	1326	0
145	20240116	165300	0	1326	1326	1326	1326	0
146	20240116	165200	0	1326	1326	1326	1326	0
147	20240116	165100	0	1326	1326	1326	1326	0
148	20240116	165000	0	1326	1326	1326	1326	0
149	20240116	164900	0	1326	1326	1326	1326	0
150	20240116	164800	0	1326	1326	1326	1326	0
151	20240116	164700	0	1326	1326	1326	1326	0
152	20240116	164600	0	1326	1326	1326	1326	0
153	20240116	164500	0	1326	1326	1326	1326	0
154	20240116	164400	0	1326	1326	1326	1326	0
155	20240116	164300	0	1326	1326	1326	1326	0
156	20240116	164200	0	1326	1326	1326	1326	0
157	20240116	164100	0	1326	1326	1326	1326	0
158	20240116	164000	0	1326	1326	1326	1326	0
159	20240116	163900	0	1326	1326	1326	1326	0
160	20240116	163800	0	1326	1326	1326	1326	0
161	20240116	163700	0	1326	1326	1326	1326	0
162	20240116	163600	0	1326	1326	1326	1326	0
163	20240116	163500	0	1326	1326	1326	1326	0
164	20240116	163400	0	1326	1326	1326	1326	0
165	20240116	163300	0	1326	1326	1326	1326	0
166	20240116	163200	0	1326	1326	1326	1326	0
167	20240116	163100	0	1326	1326	1326	1326	0
168	20240116	163000	0	1326	1326	1326	1326	0
169	20240116	162900	0	1326	1326	1326	1326	0
170	20240116	162800	0	1326	1326	1326	1326	0
171	20240116	162700	0	1326	1326	1326	1326	0
172	20240116	162600	0	1326	1326	1326	1326	0
173	20240116	162500	0	1326	1326	1326	1326	0
174	20240116	162400	0	1326	1326	1326	1326	0
175	20240116	162300	0	1326	1326	1326	1326	0
176	20240116	162200	0	1326	1326	1326	1326	0
177	20240116	162100	0	1326	1326	1326	1326	0
178	20240116	162000	0	1326	1326	1326	1326	0
179	20240116	161900	0	1326	1326	1326	1326	0
180	20240116	161800	0	1326	1326	1326	1326	0
181	20240116	161700	0	1326	1326	1326	1326	0
182	20240116	161600	0	1326	1326	1326	1326	0
183	20240116	161500	0	1326	1326	1326	1326	0
184	20240116	161400	0	1326	1326	1326	1326	0
185	20240116	161300	0	1326	1326	1326	1326	0
186	20240116	161200	0	1326	1326	1326	1326	0
187	20240116	161100	0	1326	1326	1326	1326	0
188	20240116	161000	0	1326	1326	1326	1326	0
189	20240116	160900	0	1326	1326	1326	1326	0
190	20240116	160800	0	1326	1326	1326	1326	0
191	20240116	160700	0	1326	1326	1326	1326	0
192	20240116	160600	0	1326	1326	1326	1326	0
193	20240116	160500	0	1326	1326	1326	1326	0
194	20240116	160400	0	1326	1326	1326	1326	0
195	20240116	160300	0	1326	1326	1326	1326	0
196	20240116	160200	0	1326	1326	1326	1326	0
197	20240116	160100	0	1326	1326	1326	1326	0
198	20240116	160000	0	1326	1326	1326	1326	0
199	20240116	155900	0	1326	1326	1326	1326	0
200	20240116	155800	0	1326	1326	1326	1326	0
201	20240116	155700	0	1326	1326	1326	1326	0
202	20240116	155600	0	1326	1326	1326	1326	0
203	20240116	155500	0	1326	1326	1326	1326	0
204	20240116	155400	0	1326	1326	1326	1326	0
205	20240116	155300	0	1326	1326	1326	1326	0
206	20240116	155200	0	1326	1326	1326	1326	0
207	20240116	155100	0	1326	1326	1326	1326	0
208	20240116	155000	0	1326	1326	1326	1326	0
209	20240116	154900	0	1326	1326	1326	1326	0
210	20240116	154800	0	1326	1326	1326	1326	0
211	20240116	154700	0	1326	1326	1326	1326	0
212	20240116	154600	0	1326	1326	1326	1326	0
213	20240116	154500	0	1326	1326	1326	1326	0
214	20240116	154400	0	1326	1326	1326	1326	0
215	20240116	154300	0	1326	1326	1326	1326	0
216	20240116	154200	0	1326	1326	1326	1326	0
217	20240116	154100	0	1326	1326	1326	1326	0
218	20240116	154000	0	1326	1326	1326	1326	0
219	20240116	153900	0	1326	1326	1326	1326	0
220	20240116	153800	0	1326	1326	1326	1326	0
221	20240116	153700	0	1326	1326	1326	1326	0
222	20240116	153600	0	1326	1326	1326	1326	0
223	20240116	153500	0	1326	1326	1326	1326	0
224	20240116	153400	0	1326	1326	1326	1326	0
225	20240116	153300	0	1326	1326	1326	1326	0
226	20240116	153200	0	1326	1326	1326	1326	0
227	20240116	153100	0	1326	1326	1326	1326	0
228	20240116	153000	0	1326	1326	1326	1326	0
229	20240116	152900	0	1326	1326	1326	1326	0
230	20240116	152800	0	1326	1326	1326	1326	0
231	20240116	152700	0	1326	1326	1326	1326	0
232	20240116	152600	0	1326	1326	1326	1326	0
233	20240116	152500	0	1326	1326	1326	1326	0
234	20240116	152400	0	1326	1326	1326	1326	0
235	20240116	152300	0	1326	1326	1326	1326	0
236	20240116	152200	0	1326	1326	1326	1326	0
237	20240116	152100	0	1326	1326	1326	1326	0
238	20240116	152000	0	1326	1326	1326	1326	0
239	20240116	151900	0	1326	1326	1326	1326	0
240	20240116	151800	0	1326	1326	1326	1326	0
241	20240116	151700	0	1326	1326	1326	1326	0
242	20240116	151600	0	1326	1326	1326	1326	0
243	20240116	151500	0	1326	1326	1326	1326	0
244	20240116	151400	0	1326	1326	1326	1326	0
245	20240116	151300	0	1326	1326	1326	1326	0
246	20240116	151200	0	1326	1326	1326	1326	0
247	20240116	151100	0	1326	1326	1326	1326	0
248	20240116	151000	0	1326	1326	1326	1326	0
249	20240116	150900	0	1326	1326	1326	1326	0
250	20240116	150800	0	1326	1326	1326	1326	0
251	20240116	150700	0	1326	1326	1326	1326	0
252	20240116	150600	0	1326	1326	1326	1326	0
253	20240116	150500	0	1326	1326	1326	1326	0
254	20240116	150400	0	1326	1326	1326	1326	0
255	20240116	150300	0	1326	1326	1326	1326	0
256	20240116	150200	0	1326	1326	1326	1326	0
257	20240116	150100	0	1326	1326	1326	1326	0
258	20240116	150000	0	1326	1326	1326	1326	0
259	20240116	145900	0	1326	1326	1326	1326	0
260	20240116	145800	0	1326	1326	1326	1326	0
261	20240116	145700	0	1326	1326	1326	1326	0
262	20240116	145600	0	1326	1326	1326	1326	0
263	20240116	145500	0	1326	1326	1326	1326	0
264	20240116	145400	0	1326	1326	1326	1326	0
265	20240116	145300	0	1326	1326	1326	1326	0
266	20240116	145200	0	1326	1326	1326	1326	0
267	20240116	145100	0	1326	1326	1326	1326	0
268	20240116	145000	0	1326	1326	1326	1326	0
269	20240116	144900	0	1326	1326	1326	1326	0
270	20240116	144800	0	1326	1326	1326	1326	0
271	20240116	144700	0	1326	1326	1326	1326	0
272	20240116	144600	0	1326	1326	1326	1326	0
273	20240116	144500	0	1326	1326	1326	1326	0
274	20240116	144400	0	1326	1326	1326	1326	0
275	20240116	144300	0	1326	1326	1326	1326	0
276	20240116	144200	0	1326	1326	1326	1326	0
277	20240116	144100	0	1326	1326	1326	1326	0
278	20240116	144000	0	1326	1326	1326	1326	0
279	20240116	143900	0	1326	1326	1326	1326	0
280	20240116	143800	0	1326	1326	1326	1326	0
281	20240116	143700	0	1326	1326	1326	1326	0
282	20240116	143600	0	1326	1326	1326	1326	0
283	20240116	143500	0	1326	1326	1326	1326	0
284	20240116	143400	0	1326	1326	1326	1326	0
285	20240116	143300	0	1326	1326	1326	1326	0
286	20240116	143200	0	1326	1326	1326	1326	0
287	20240116	143100	0	1326	1326	1326	1326	0
288	20240116	143000	0	1326	1326	1326	1326	0
289	20240116	142900	0	1326	1326	1326	1326	0
290	20240116	142800	0	1326	1326	1326	1326	0
291	20240116	142700	0	1326	1326	1326	1326	0
292	20240116	142600	0	1326	1326	1326	1326	0
293	20240116	142500	0	1326	1326	1326	1326	0
294	20240116	142400	0	1326	1326	1326	1326	0
295	20240116	142300	0	1326	1326	1326	1326	0
296	20240116	142200	0	1326	1326	1326	1326	0
297	20240116	142100	0	1326	1326	1326	1326	0
298	20240116	142000	0	1326	1326	1326	1326	0
299	20240116	141900	0	1326	1326	1326	1326	0
300	20240116	141800	0	1326	1326	1326	1326	0
301	20240116	141700	0	1326	1326	1326	1326	0
302	20240116	141600	0	1326	1326	1326	1326	0
303	20240116	141500	0	1326	1326	1326	1326	0
304	20240116	141400	0	1326	1326	1326	1326	0
305	20240116	141300	0	1326	1326	1326	1326	0
306	20240116	141200	0	1326	1326	1326	1326	0
307	20240116	141100	0	1326	1326	1326	1326	0
308	20240116	141000	0	1326	1326	1326	1326	0
309	20240116	140900	0	1326	1326	1326	1326	0
310	20240116	140800	0	1326	1326	1326	1326	0
311	20240116	140700	0	1326	1326	1326	1326	0
312	20240116	140600	0	1326	1326	1326	1326	0
313	20240116	140500	0	1326	1326	1326	1326	0
314	20240116	140400	0	1326	1326	1326	1326	0
315	20240116	140300	0	1326	1326	1326	1326	0
316	20240116	140200	0	1326	1326	1326	1326	0
317	20240116	140100	0	1326	1326	1326	1326	0
318	20240116	140000	0	1326	1326	1326	1326	0
319	20240116	135900	0	1326	1326	1326	1326	0
320	20240116	135800	0	1326	1326	1326	1326	0
321	20240116	135700	0	1326	1326	1326	1326	0
322	20240116	135600	0	1326	1326	1326	1326	0
323	20240116	135500	0	1326	1326	1326	1326	0
324	20240116	135400	0	1326	1326	1326	1326	0
325	20240116	135300	0	1326	1326	1326	1326	0
326	20240116	135200	0	1326	1326	1326	1326	0
327	20240116	135100	0	1326	1326	1326	1326	0
328	20240116	135000	0	1326	1326	1326	1326	0
329	20240116	134900	0	1326	1326	1326	1326	0
330	20240116	134800	0	1326	1326	1326	1326	0
331	20240116	134700	0	1326	1326	1326	1326	0
332	20240116	134600	0	1326	1326	1326	1326	0
333	20240116	134500	0	1326	1326	1326	1326	0
334	20240116	134400	0	1326	1326	1326	1326	0
335	20240116	134300	0	1326	1326	1326	1326	0
336	20240116	134200	0	1326	1326	1326	1326	0
337	20240116	134100	0	1326	1326	1326	1326	0
338	20240116	134000	0	1326	1326	1326	1326	0
339	20240116	133900	0	1326	1326	1326	1326	0
340	20240116	133800	0	1326	1326	1326	1326	0
341	20240116	133700	0	1326	1326	1326	1326	0
342	20240116	133600	0	1326	1326	1326	1326	0
343	20240116	133500	0	1326	1326	1326	1326	0
344	20240116	133400	0	1326	1326	1326	1326	0
345	20240116	133300	0	1326	1326	1326	1326	0
346	20240116	133200	0	1326	1326	1326	1326	0
347	20240116	133100	0	1326	1326	1326	1326	0
348	20240116	133000	0	1326	1326	1326	1326	0
349	20240116	132900	0	1326	1326	1326	1326	0
350	20240116	132800	0	1326	1326	1326	1326	0
351	20240116	132700	0	1326	1326	1326	1326	0
352	20240116	132600	0	1326	1326	1326	1326	0
353	20240116	132500	0	1326	1326	1326	1326	0
354	20240116	132400	0	1326	1326	1326	1326	0
355	20240116	132300	0	1326	1326	1326	1326	0
356	20240116	132200	0	1326	1326	1326	1326	0
357	20240116	132100	0	1326	1326	1326	1326	0
358	20240116	132000	0	1326	1326	1326	1326	0
359	20240116	131900	0	1326	1326	1326	1326	0
360	20240116	131800	0	1326	1326	1326	1326	0
361	20240116	131700	0	1326	1326	1326	1326	0
362	20240116	131600	0	1326	1326	1326	1326	0
363	20240116	131500	0	1326	1326	1326	1326	0
364	20240116	131400	0	1326	1326	1326	1326	0
365	20240116	131300	0	1326	1326	1326	1326	0
366	20240116	131200	0	1326	1326	1326	1326	0
367	20240116	131100	0	1326	1326	1326	1326	0
368	20240116	131000	0	1326	1326	1326	1326	0
369	20240116	130900	0	1326	1326	1326	1326	0
370	20240116	130800	0	1326	1326	1326	1326	0
371	20240116	130700	0	1326	1326	1326	1326	0
372	20240116	130600	0	1326	1326	1326	1326	0
373	20240116	130500	0	1326	1326	1326	1326	0
374	20240116	130400	0	1326	1326	1326	1326	0
375	20240116	130300	0	1326	1326	1326	1326	0
376	20240116	130200	0	1326	1326	1326	1326	0
377	20240116	130100	0	1326	1326	1326	1326	0
378	20240116	130000	0	1326	1326	1326	1326	0
379	20240116	125900	0	1326	1326	1326	1326	0
380	20240116	125800	0	1326	1326	1326	1326	0
381	20240116	125700	0	1326	1326	1326	1326	0
382	20240116	125600	0	1326	1326	1326	1326	0
383	20240116	125500	0	1326	1326	1326	1326	0
384	20240116	125400	0	1326	1326	1326	1326	0
385	20240116	125300	0	1326	1326	1326	1326	0
386	20240116	125200	0	1326	1326	1326	1326	0
387	20240116	125100	0	1326	1326	1326	1326	0
388	20240116	125000	0	1326	1326	1326	1326	0
389	20240116	124900	0	1326	1326	1326	1326	0
390	20240116	124800	0	1326	1326	1326	1326	0
391	20240116	124700	0	1326	1326	1326	1326	0
392	20240116	124600	0	1326	1326	1326	1326	0
393	20240116	124500	0	1326	1326	1326	1326	0
394	20240116	124400	0	1326	1326	1326	1326	0
395	20240116	124300	0	1326	1326	1326	1326	0
396	20240116	124200	0	1326	1326	1326	1326	0
397	20240116	124100	0	1326	1326	1326	1326	0
398	20240116	124000	0	1326	1326	1326	1326	0
399	20240116	123900	0	1326	1326	1326	1326	0
400	20240116	123800	0	1326	1326	1326	1326	0
401	20240116	123700	0	1326	1326	1326	1326	0
402	20240116	123600	0	1326	1326	1326	1326	0
403	20240116	123500	0	1326	1326	1326	1326	0
404	20240116	123400	0	1326	1326	1326	1326	0
405	20240116	123300	0	1326	1326	1326	1326	0
406	20240116	123200	0	1326	1326	1326	1326	0
407	20240116	123100	0	1326	1326	1326	1326	0
408	20240116	123000	0	1326	1326	1326	1326	0
409	20240116	122900	0	1326	1326	1326	1326	0
410	20240116	122800	0	1326	1326	1326	1326	0
411	20240116	122700	0	1326	1326	1326	1326	0
412	20240116	122600	0	1326	1326	1326	1326	0
413	20240116	122500	0	1326	1326	1326	1326	0
414	20240116	122400	0	1326	1326	1326	1326	0
415	20240116	122300	0	1326	1326	1326	1326	0
416	20240116	122200	0	1326	1326	1326	1326	0
417	20240116	122100	0	1326	1326	1326	1326	0
418	20240116	122000	0	1326	1326	1326	1326	0
419	20240116	121900	0	1326	1326	1326	1326	0
420	20240116	121800	0	1326	1326	1326	1326	0
421	20240116	121700	0	1326	1326	1326	1326	0
422	20240116	121600	0	1326	1326	1326	1326	0
423	20240116	121500	0	1326	1326	1326	1326	0
424	20240116	121400	0	1326	1326	1326	1326	0
425	20240116	121300	0	1326	1326	1326	1326	0
426	20240116	121200	0	1326	1326	1326	1326	0
427	20240116	121100	0	1326	1326	1326	1326	0
428	20240116	121000	0	1326	1326	1326	1326	0
429	20240116	120900	0	1326	1326	1326	1326	0
430	20240116	120800	0	1326	1326	1326	1326	0
431	20240116	120700	0	1326	1326	1326	1326	0
432	20240116	120600	0	1326	1326	1326	1326	0
433	20240116	120500	0	1326	1326	1326	1326	0
434	20240116	120400	0	1326	1326	1326	1326	0
435	20240116	120300	0	1326	1326	1326	1326	0
436	20240116	120200	0	1326	1326	1326	1326	0
437	20240116	120100	0	1326	1326	1326	1326	0
438	20240116	120000	0	1326	1326	1326	1326	0
439	20240116	115900	0	1326	1326	1326	1326	0
440	20240116	115800	0	1326	1326	1326	1326	0
441	20240116	115700	0	1326	1326	1326	1326	0
442	20240116	115600	0	1326	1326	1326	1326	0
443	20240116	115500	0	1326	1326	1326	1326	0
444	20240116	115400	0	1326	1326	1326	1326	0
445	20240116	115300	0	1326	1326	1326	1326	0
446	20240116	115200	0	1326	1326	1326	1326	0
447	20240116	115100	0	1326	1326	1326	1326	0
448	20240116	115000	0	1326	1326	1326	1326	0
449	20240116	114900	0	1326	1326	1326	1326	0
450	20240116	114800	0	1326	1326	1326	1326	0
451	20240116	114700	0	1326	1326	1326	1326	0
452	20240116	114600	0	1326	1326	1326	1326	0
453	20240116	114500	0	1326	1326	1326	1326	0
454	20240116	114400	0	1326	1326	1326	1326	0
455	20240116	114300	0	1326	1326	1326	1326	0
456	20240116	114200	0	1326	1326	1326	1326	0
457	20240116	114100	0	1326	1326	1326	1326	0
458	20240116	114000	0	1326	1326	1326	1326	0
459	20240116	113900	0	1326	1326	1326	1326	0
460	20240116	113800	0	1326	1326	1326	1326	0
461	20240116	113700	0	1326	1326	1326	1326	0
462	20240116	113600	0	1326	1326	1326	1326	0
463	20240116	113500	0	1326	1326	1326	1326	0
464	20240116	113400	0	1326	1326	1326	1326	0
465	20240116	113300	0	1326	1326	1326	1326	0
466	20240116	113200	0	1326	1326	1326	1326	0
467	20240116	113100	0	1326	1326	1326	1326	0
468	20240116	113000	0	1326	1326	1326	1326	0
469	20240116	112900	0	1326	1326	1326	1326	0
470	20240116	112800	0	1326	1326	1326	1326	0
471	20240116	112700	0	1326	1326	1326	1326	0
472	20240116	112600	0	1326	1326	1326	1326	0
473	20240116	112500	0	1326	1326	1326	1326	0
474	20240116	112400	0	1326	1326	1326	1326	0
475	20240116	112300	0	1326	1326	1326	1326	0
476	20240116	112200	0	1326	1326	1326	1326	0
477	20240116	112100	0	1326	1326	1326	1326	0
478	20240116	112000	0	1326	1326	1326	1326	0
479	20240116	111900	0	1326	1326	1326	1326	0
480	20240116	111800	0	1326	1326	1326	1326	0
481	20240116	111700	0	1326	1326	1326	1326	0
482	20240116	111600	0	1326	1326	1326	1326	0
483	20240116	111500	0	1326	1326	1326	1326	0
484	20240116	111400	0	1326	1326	1326	1326	0
485	20240116	111300	0	1326	1326	1326	1326	0
486	20240116	111200	0	1326	1326	1326	1326	0
487	20240116	111100	0	1326	1326	1326	1326	0
488	20240116	111000	0	1326	1326	1326	1326	0
489	20240116	110900	0	1326	1326	1326	1326	0
490	20240116	110800	0	1326	1326	1326	1326	0
491	20240116	110700	0	1326	1326	1326	1326	0
492	20240116	110600	0	1326	1326	1326	1326	0
493	20240116	110500	0	1326	1326	1326	1326	0
494	20240116	110400	0	1326	1326	1326	1326	0
495	20240116	110300	0	1326	1326	1326	1326	0
496	20240116	110200	0	1326	1326	1326	1326	0
497	20240116	110100	0	1326	1326	1326	1326	0
498	20240116	110000	0	1326	1326	1326	1326	0
499	20240116	105900	0	1326	1326	1326	1326	0
500	20240116	105800	0	1326	1326	1326	1326	0
501	20240116	105700	0	1326	1326	1326	1326	0
502	20240116	105600	0	1326	1326	1326	1326	0
503	20240116	105500	0	1326	1326	1326	1326	0
504	20240116	105400	0	1326	1326	1326	1326	0
505	20240116	105300	0	1326	1326	1326	1326	0
506	20240116	105200	0	1326	1326	1326	1326	0
507	20240116	105100	0	1326	1326	1326	1326	0
508	20240116	105000	0	1326	1326	1326	1326	0
509	20240116	104900	0	1326	1326	1326	1326	0
510	20240116	104800	0	1326	1326	1326	1326	0
511	20240116	104700	0	1326	1326	1326	1326	0
512	20240116	104600	0	1326	1326	1326	1326	0
513	20240116	104500	0	1326	1326	1326	1326	0
514	20240116	104400	0	1326	1326	1326	1326	0
515	20240116	104300	0	1326	1326	1326	1326	0
516	20240116	104200	0	1326	1326	1326	1326	0
517	20240116	104100	0	1326	1326	1326	1326	0
518	20240116	104000	0	1326	1326	1326	1326	0
519	20240116	103900	0	1326	1326	1326	1326	0
520	20240116	103800	0	1326	1326	1326	1326	0
521	20240116	103700	0	1326	1326	1326	1326	0
522	20240116	103600	0	1326	1326	1326	1326	0
523	20240116	103500	0	1326	1326	1326	1326	0
524	20240116	103400	0	1326	1326	1326	1326	0
525	20240116	103300	0	1326	1326	1326	1326	0
526	20240116	103200	0	1326	1326	1326	1326	0
527	20240116	103100	0	1326	1326	1326	1326	0
528	20240116	103000	0	1326	1326	1326	1326	0
529	20240116	102900	0	1326	1326	1326	1326	0
530	20240116	102800	0	1326	1326	1326	1326	0
531	20240116	102700	0	1326	1326	1326	1326	0
532	20240116	102600	0	1326	1326	1326	1326	0
533	20240116	102500	0	1326	1326	1326	1326	0
534	20240116	102400	0	1326	1326	1326	1326	0
535	20240116	102300	0	1326	1326	1326	1326	0
536	20240116	102200	0	1326	1326	1326	1326	0
537	20240116	102100	0	1326	1326	1326	1326	0
538	20240116	102000	0	1326	1326	1326	1326	0
539	20240116	101900	0	1326	1326	1326	1326	0
540	20240116	101800	0	1326	1326	1326	1326	0
541	20240116	101700	0	1326	1326	1326	1326	0
542	20240116	101600	0	1326	1326	1326	1326	0
543	20240116	101500	0	1326	1326	1326	1326	0
544	20240116	101400	0	1326	1326	1326	1326	0
545	20240116	101300	0	1326	1326	1326	1326	0
546	20240116	101200	0	1326	1326	1326	1326	0
547	20240116	101100	0	1326	1326	1326	1326	0
548	20240116	101000	0	1326	1326	1326	1326	0
549	20240116	100900	0	1326	1326	1326	1326	0
550	20240116	100800	0	1326	1326	1326	1326	0
551	20240116	100700	0	1326	1326	1326	1326	0
552	20240116	100600	0	1326	1326	1326	1326	0
553	20240116	100500	0	1326	1326	1326	1326	0
554	20240116	100400	0	1326	1326	1326	1326	0
555	20240116	100300	0	1326	1326	1326	1326	0
556	20240116	100200	0	1326	1326	1326	1326	0
557	20240116	100100	0	1326	1326	1326	1326	0
558	20240116	100000	0	1326	1326	1326	1326	0
559	20240116	095900	0	1326	1326	1326	1326	0
560	20240116	095800	0	1326	1326	1326	1326	0
561	20240116	095700	0	1326	1326	1326	1326	0
562	20240116	095600	0	1326	1326	1326	1326	0
563	20240116	095500	0	1326	1326	1326	1326	0
564	20240116	095400	0	1326	1326	1326	1326	0
565	20240116	095300	0	1326	1326	1326	1326	0
566	20240116	095200	0	1326	1326	1326	1326	0
567	20240116	095100	0	1326	1326	1326	1326	0
568	20240116	095000	0	1326	1326	1326	1326	0
569	20240116	094900	0	1326	1326	1326	1326	0
570	20240116	094800	0	1326	1326	1326	1326	0
571	20240116	094700	0	1326	1326	1326	1326	0
572	20240116	094600	0	1326	1326	1326	1326	0
573	20240116	094500	0	1326	1326	1326	1326	0
574	20240116	094400	0	1326	1326	1326	1326	0
575	20240116	094300	0	1326	1326	1326	1326	0
576	20240116	094200	0	1326	1326	1326	1326	0
577	20240116	094100	0	1326	1326	1326	1326	0
578	20240116	094000	0	1326	1326	1326	1326	0
579	20240116	093900	0	1326	1326	1326	1326	0
580	20240116	093800	0	1326	1326	1326	1326	0
581	20240116	093700	0	1326	1326	1326	1326	0
582	20240116	093600	0	1326	1326	1326	1326	0
583	20240116	093500	0	1326	1326	1326	1326	0
584	20240116	093400	0	1326	1326	1326	1326	0
585	20240116	093300	0	1326	1326	1326	1326	0
586	20240116	093200	0	1326	1326	1326	1326	0
587	20240116	093100	0	1326	1326	1326	1326	0
588	20240116	093000	0	1326	1326	1326	1326	0
589	20240116	092900	0	1326	1326	1326	1326	0
590	20240116	092800	0	1326	1326	1326	1326	0
591	20240116	092700	0	1326	1326	1326	1326	0
592	20240116	092600	0	1326	1326	1326	1326	0
593	20240116	092500	0	1326	1326	1326	1326	0
594	20240116	092400	0	1326	1326	1326	1326	0
595	20240116	092300	0	1326	1326	1326	1326	0
596	20240116	092200	0	1326	1326	1326	1326	0
597	20240116	092100	0	1326	1326	1326	1326	0
598	20240116	092000	0	1326	1326	1326	1326	0
599	20240116	091900	0	1326	1326	1326	1326	0
600	20240116	091800	0	1326	1326	1326	1326	0
601	20240116	091700	0	1326	1326	1326	1326	0
602	20240116	091600	0	1326	1326	1326	1326	0
603	20240116	091500	0	1326	1326	1326	1326	0
604	20240116	091400	0	1326	1326	1326	1326	0
605	20240116	091300	0	1326	1326	1326	1326	0
606	20240116	091200	0	1326	1326	1326	1326	0
607	20240116	091100	0	1326	1326	1326	1326	0
608	20240116	091000	0	1326	1326	1326	1326	0
609	20240116	090900	0	1326	1326	1326	1326	0
610	20240116	090800	0	1326	1326	1326	1326	0
611	20240116	090700	0	1326	1326	1326	1326	0
612	20240116	090600	0	1326	1326	1326	1326	0
613	20240116	090500	0	1326	1326	1326	1326	0
614	20240116	090400	0	1326	1326	1326	1326	0
615	20240116	090300	0	1326	1326	1326	1326	0
616	20240116	090200	0	1326	1326	1326	1326	0
617	20240116	090100	0	1326	1326	1326	1326	0
618	20240116	090000	0	1326	1326	1326	1326	0