KissMeData/149010/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	202600	8660	8660	8660	8660	8660	1
3	20240118	202500	8660	8660	8660	8660	8660	0
4	20240118	202400	8660	8660	8660	8660	8660	0
5	20240118	202300	8660	8660	8660	8660	8660	0
6	20240118	202200	8660	8660	8660	8660	8660	0
7	20240118	202100	8660	8660	8660	8660	8660	0
8	20240118	202000	8660	8660	8660	8660	8660	0
9	20240118	201900	8660	8660	8660	8660	8660	0
10	20240118	201800	8660	8660	8660	8660	8660	0
11	20240118	201700	8660	8660	8660	8660	8660	0
12	20240118	201600	8660	8660	8660	8660	8660	0
13	20240118	201500	8660	8660	8660	8660	8660	0
14	20240118	201400	8660	8660	8660	8660	8660	0
15	20240118	201300	8660	8660	8660	8660	8660	0
16	20240118	201200	8660	8660	8660	8660	8660	0
17	20240118	201100	8660	8660	8660	8660	8660	0
18	20240118	201000	8660	8660	8660	8660	8660	0
19	20240118	200900	8660	8660	8660	8660	8660	0
20	20240118	200800	8660	8660	8660	8660	8660	0
21	20240118	200700	8660	8660	8660	8660	8660	0
22	20240118	200600	8660	8660	8660	8660	8660	0
23	20240118	200500	8660	8660	8660	8660	8660	0
24	20240118	200400	8660	8660	8660	8660	8660	0
25	20240118	200300	8660	8660	8660	8660	8660	0
26	20240118	200200	8660	8660	8660	8660	8660	0
27	20240118	200100	8660	8660	8660	8660	8660	0
28	20240118	200000	8660	8660	8660	8660	8660	0
29	20240118	195900	8660	8660	8660	8660	8660	0
30	20240118	195800	8660	8660	8660	8660	8660	0
31	20240118	195700	8660	8660	8660	8660	8660	0
32	20240118	195600	8660	8660	8660	8660	8660	1
33	20240118	195500	8660	8660	8660	8660	8660	0
34	20240118	195400	8660	8660	8660	8660	8660	0
35	20240118	195300	8660	8660	8660	8660	8660	0
36	20240118	195200	8660	8660	8660	8660	8660	0
37	20240118	195100	8660	8660	8660	8660	8660	0
38	20240118	195000	8660	8660	8660	8660	8660	0
39	20240118	194900	8660	8660	8660	8660	8660	0
40	20240118	194800	8660	8660	8660	8660	8660	0
41	20240118	194700	8660	8660	8660	8660	8660	0
42	20240118	194600	8660	8660	8660	8660	8660	0
43	20240118	194500	8660	8660	8660	8660	8660	0
44	20240118	194400	8660	8660	8660	8660	8660	0
45	20240118	194300	8660	8660	8660	8660	8660	0
46	20240118	194200	8660	8660	8660	8660	8660	0
47	20240118	194100	8660	8660	8660	8660	8660	0
48	20240118	194000	8660	8660	8660	8660	8660	0
49	20240118	193900	8660	8660	8660	8660	8660	0
50	20240118	193800	8660	8660	8660	8660	8660	0
51	20240118	193700	8660	8660	8660	8660	8660	0
52	20240118	193600	8660	8660	8660	8660	8660	0
53	20240118	193500	8660	8660	8660	8660	8660	0
54	20240118	193400	8660	8660	8660	8660	8660	0
55	20240118	193300	8660	8660	8660	8660	8660	0
56	20240118	193200	8660	8660	8660	8660	8660	0
57	20240118	193100	8660	8660	8660	8660	8660	0
58	20240118	193000	8660	8660	8660	8660	8660	0
59	20240118	192900	8660	8660	8660	8660	8660	0
60	20240118	192800	8660	8660	8660	8660	8660	0
61	20240118	192700	8660	8660	8660	8660	8660	0
62	20240118	192600	8660	8660	8660	8660	8660	1
63	20240118	192500	8660	8660	8660	8660	8660	0
64	20240118	192400	8660	8660	8660	8660	8660	0
65	20240118	192300	8660	8660	8660	8660	8660	0
66	20240118	192200	8660	8660	8660	8660	8660	0
67	20240118	192100	8660	8660	8660	8660	8660	0
68	20240118	192000	8660	8660	8660	8660	8660	0
69	20240118	191900	8660	8660	8660	8660	8660	0
70	20240118	191800	8660	8660	8660	8660	8660	0
71	20240118	191700	8660	8660	8660	8660	8660	0
72	20240118	191600	8660	8660	8660	8660	8660	0
73	20240118	191500	8660	8660	8660	8660	8660	0
74	20240118	191400	8660	8660	8660	8660	8660	0
75	20240118	191300	8660	8660	8660	8660	8660	0
76	20240118	191200	8660	8660	8660	8660	8660	0
77	20240118	191100	8660	8660	8660	8660	8660	0
78	20240118	191000	8660	8660	8660	8660	8660	0
79	20240118	190900	8660	8660	8660	8660	8660	0
80	20240118	190800	8660	8660	8660	8660	8660	0
81	20240118	190700	8660	8660	8660	8660	8660	0
82	20240118	190600	8660	8660	8660	8660	8660	0
83	20240118	190500	8660	8660	8660	8660	8660	0
84	20240118	190400	8660	8660	8660	8660	8660	0
85	20240118	190300	8660	8660	8660	8660	8660	0
86	20240118	190200	8660	8660	8660	8660	8660	0
87	20240118	190100	8660	8660	8660	8660	8660	0
88	20240118	190000	8660	8660	8660	8660	8660	0
89	20240118	185900	8660	8660	8660	8660	8660	0
90	20240118	185800	8660	8660	8660	8660	8660	0
91	20240118	185700	8660	8660	8660	8660	8660	0
92	20240118	185600	8660	8660	8660	8660	8660	1
93	20240118	185500	8660	8660	8660	8660	8660	0
94	20240118	185400	8660	8660	8660	8660	8660	0
95	20240118	185300	8660	8660	8660	8660	8660	0
96	20240118	185200	8660	8660	8660	8660	8660	0
97	20240118	185100	8660	8660	8660	8660	8660	0
98	20240118	185000	8660	8660	8660	8660	8660	0
99	20240118	184900	8660	8660	8660	8660	8660	0
100	20240118	184800	8660	8660	8660	8660	8660	0
101	20240118	184700	8660	8660	8660	8660	8660	0
102	20240118	184600	8660	8660	8660	8660	8660	0
103	20240118	184500	8660	8660	8660	8660	8660	0
104	20240118	184400	8660	8660	8660	8660	8660	0
105	20240118	184300	8660	8660	8660	8660	8660	0
106	20240118	184200	8660	8660	8660	8660	8660	0
107	20240118	184100	8660	8660	8660	8660	8660	0
108	20240118	184000	8660	8660	8660	8660	8660	0
109	20240118	183900	8660	8660	8660	8660	8660	0
110	20240118	183800	8660	8660	8660	8660	8660	0
111	20240118	183700	8660	8660	8660	8660	8660	0
112	20240118	183600	8660	8660	8660	8660	8660	0
113	20240118	183500	8660	8660	8660	8660	8660	0
114	20240118	183400	8660	8660	8660	8660	8660	0
115	20240118	183300	8660	8660	8660	8660	8660	0
116	20240118	183200	8660	8660	8660	8660	8660	0
117	20240118	183100	8660	8660	8660	8660	8660	0
118	20240118	183000	8660	8660	8660	8660	8660	0
119	20240118	182900	8660	8660	8660	8660	8660	0
120	20240118	182800	8660	8660	8660	8660	8660	0
121	20240118	182700	8660	8660	8660	8660	8660	0
122	20240118	182600	8660	8660	8660	8660	8660	1
123	20240118	182500	8660	8660	8660	8660	8660	0
124	20240118	182400	8660	8660	8660	8660	8660	0
125	20240118	182300	8660	8660	8660	8660	8660	0
126	20240118	182200	8660	8660	8660	8660	8660	0
127	20240118	182100	8660	8660	8660	8660	8660	0
128	20240118	182000	8660	8660	8660	8660	8660	0
129	20240118	181900	8660	8660	8660	8660	8660	0
130	20240118	181800	8660	8660	8660	8660	8660	0
131	20240118	181700	8660	8660	8660	8660	8660	0
132	20240118	181600	8660	8660	8660	8660	8660	0
133	20240118	181500	8660	8660	8660	8660	8660	0
134	20240118	181400	8660	8660	8660	8660	8660	0
135	20240118	181300	8660	8660	8660	8660	8660	0
136	20240118	181200	8660	8660	8660	8660	8660	0
137	20240118	181100	8660	8660	8660	8660	8660	0
138	20240118	181000	8660	8660	8660	8660	8660	0
139	20240118	180900	8660	8660	8660	8660	8660	0
140	20240118	180800	8660	8660	8660	8660	8660	0
141	20240118	180700	8660	8660	8660	8660	8660	0
142	20240118	180600	8660	8660	8660	8660	8660	0
143	20240118	180500	8660	8660	8660	8660	8660	0
144	20240118	180400	8660	8660	8660	8660	8660	0
145	20240118	180300	8660	8660	8660	8660	8660	0
146	20240118	180200	8660	8660	8660	8660	8660	0
147	20240118	180100	8660	8660	8660	8660	8660	0
148	20240118	180000	8660	8660	8660	8660	8660	0
149	20240118	175900	8660	8660	8660	8660	8660	0
150	20240118	175800	8660	8660	8660	8660	8660	0
151	20240118	175700	8660	8660	8660	8660	8660	0
152	20240118	175600	8660	8660	8660	8660	8660	1
153	20240118	175500	8660	8660	8660	8660	8660	0
154	20240118	175400	8660	8660	8660	8660	8660	0
155	20240118	175300	8660	8660	8660	8660	8660	0
156	20240118	175200	8660	8660	8660	8660	8660	0
157	20240118	175100	8660	8660	8660	8660	8660	0
158	20240118	175000	8660	8660	8660	8660	8660	0
159	20240118	174900	8660	8660	8660	8660	8660	0
160	20240118	174800	8660	8660	8660	8660	8660	0
161	20240118	174700	8660	8660	8660	8660	8660	0
162	20240118	174600	8660	8660	8660	8660	8660	0
163	20240118	174500	8660	8660	8660	8660	8660	0
164	20240118	174400	8660	8660	8660	8660	8660	0
165	20240118	174300	8660	8660	8660	8660	8660	0
166	20240118	174200	8660	8660	8660	8660	8660	0
167	20240118	174100	8660	8660	8660	8660	8660	0
168	20240118	174000	8660	8660	8660	8660	8660	0
169	20240118	173900	8660	8660	8660	8660	8660	0
170	20240118	173800	8660	8660	8660	8660	8660	0
171	20240118	173700	8660	8660	8660	8660	8660	0
172	20240118	173600	8660	8660	8660	8660	8660	0
173	20240118	173500	8660	8660	8660	8660	8660	0
174	20240118	173400	8660	8660	8660	8660	8660	0
175	20240118	173300	8660	8660	8660	8660	8660	0
176	20240118	173200	8660	8660	8660	8660	8660	0
177	20240118	173100	8660	8660	8660	8660	8660	0
178	20240118	173000	8660	8660	8660	8660	8660	0
179	20240118	172900	8660	8660	8660	8660	8660	0
180	20240118	172800	8660	8660	8660	8660	8660	0
181	20240118	172700	8660	8660	8660	8660	8660	0
182	20240118	172600	8660	8660	8660	8660	8660	1
183	20240118	172500	8660	8660	8660	8660	8660	0
184	20240118	172400	8660	8660	8660	8660	8660	0
185	20240118	172300	8660	8660	8660	8660	8660	0
186	20240118	172200	8660	8660	8660	8660	8660	0
187	20240118	172100	8660	8660	8660	8660	8660	0
188	20240118	172000	8660	8660	8660	8660	8660	0
189	20240118	171900	8660	8660	8660	8660	8660	0
190	20240118	171800	8660	8660	8660	8660	8660	0
191	20240118	171700	8660	8660	8660	8660	8660	0
192	20240118	171600	8660	8660	8660	8660	8660	0
193	20240118	171500	8660	8660	8660	8660	8660	0
194	20240118	171400	8660	8660	8660	8660	8660	0
195	20240118	171300	8660	8660	8660	8660	8660	0
196	20240118	171200	8660	8660	8660	8660	8660	0
197	20240118	171100	8660	8660	8660	8660	8660	0
198	20240118	171000	8660	8660	8660	8660	8660	0
199	20240118	170900	8660	8660	8660	8660	8660	0
200	20240118	170800	8660	8660	8660	8660	8660	0
201	20240118	170700	8660	8660	8660	8660	8660	0
202	20240118	170600	8660	8660	8660	8660	8660	0
203	20240118	170500	8660	8660	8660	8660	8660	0
204	20240118	170400	8660	8660	8660	8660	8660	0
205	20240118	170300	8660	8660	8660	8660	8660	0
206	20240118	170200	8660	8660	8660	8660	8660	0
207	20240118	170100	8660	8660	8660	8660	8660	0
208	20240118	170000	8660	8660	8660	8660	8660	0
209	20240118	165900	8660	8660	8660	8660	8660	0
210	20240118	165800	8660	8660	8660	8660	8660	0
211	20240118	165700	8660	8660	8660	8660	8660	0
212	20240118	165600	8660	8660	8660	8660	8660	1
213	20240118	165500	8660	8660	8660	8660	8660	0
214	20240118	165400	8660	8660	8660	8660	8660	0
215	20240118	165300	8660	8660	8660	8660	8660	0
216	20240118	165200	8660	8660	8660	8660	8660	0
217	20240118	165100	8660	8660	8660	8660	8660	0
218	20240118	165000	8660	8660	8660	8660	8660	0
219	20240118	164900	8660	8660	8660	8660	8660	0
220	20240118	164800	8660	8660	8660	8660	8660	0
221	20240118	164700	8660	8660	8660	8660	8660	0
222	20240118	164600	8660	8660	8660	8660	8660	0
223	20240118	164500	8660	8660	8660	8660	8660	0
224	20240118	164400	8660	8660	8660	8660	8660	0
225	20240118	164300	8660	8660	8660	8660	8660	0
226	20240118	164200	8660	8660	8660	8660	8660	0
227	20240118	164100	8660	8660	8660	8660	8660	0
228	20240118	164000	8660	8660	8660	8660	8660	0
229	20240118	163900	8660	8660	8660	8660	8660	0
230	20240118	163800	8660	8660	8660	8660	8660	0
231	20240118	163700	8660	8660	8660	8660	8660	0
232	20240118	163600	8660	8660	8660	8660	8660	0
233	20240118	163500	8660	8660	8660	8660	8660	0
234	20240118	163400	8660	8660	8660	8660	8660	0
235	20240118	163300	8660	8660	8660	8660	8660	0
236	20240118	163200	8660	8660	8660	8660	8660	0
237	20240118	163100	8660	8660	8660	8660	8660	0
238	20240118	163000	8660	8660	8660	8660	8660	0
239	20240118	162900	8660	8660	8660	8660	8660	0
240	20240118	162800	8660	8660	8660	8660	8660	0
241	20240118	162700	8660	8660	8660	8660	8660	0
242	20240118	162600	8660	8660	8660	8660	8660	1
243	20240118	162500	8660	8660	8660	8660	8660	0
244	20240118	162400	8660	8660	8660	8660	8660	0
245	20240118	162300	8660	8660	8660	8660	8660	0
246	20240118	162200	8660	8660	8660	8660	8660	0
247	20240118	162100	8660	8660	8660	8660	8660	0
248	20240118	162000	8660	8660	8660	8660	8660	0
249	20240118	161900	8660	8660	8660	8660	8660	0
250	20240118	161800	8660	8660	8660	8660	8660	0
251	20240118	161700	8660	8660	8660	8660	8660	0
252	20240118	161600	8660	8660	8660	8660	8660	0
253	20240118	161500	8660	8660	8660	8660	8660	0
254	20240118	161400	8660	8660	8660	8660	8660	0
255	20240118	161300	8660	8660	8660	8660	8660	0
256	20240118	161200	8660	8660	8660	8660	8660	0
257	20240118	161100	8660	8660	8660	8660	8660	0
258	20240118	161000	8660	8660	8660	8660	8660	0
259	20240118	160900	8660	8660	8660	8660	8660	0
260	20240118	160800	8660	8660	8660	8660	8660	0
261	20240118	160700	8660	8660	8660	8660	8660	0
262	20240118	160600	8660	8660	8660	8660	8660	0
263	20240118	160500	8660	8660	8660	8660	8660	0
264	20240118	160400	8660	8660	8660	8660	8660	0
265	20240118	160300	8660	8660	8660	8660	8660	0
266	20240118	160200	8660	8660	8660	8660	8660	0
267	20240118	160100	8660	8660	8660	8660	8660	0
268	20240118	160000	8660	8660	8660	8660	8660	0
269	20240118	155900	8660	8660	8660	8660	8660	0
270	20240118	155800	8660	8660	8660	8660	8660	0
271	20240118	155700	8660	8660	8660	8660	8660	0
272	20240118	155600	8660	8660	8660	8660	8660	1
273	20240118	155500	8660	8660	8660	8660	8660	0
274	20240118	155400	8660	8660	8660	8660	8660	0
275	20240118	155300	8660	8660	8660	8660	8660	0
276	20240118	155200	8660	8660	8660	8660	8660	0
277	20240118	155100	8660	8660	8660	8660	8660	0
278	20240118	155000	8660	8660	8660	8660	8660	0
279	20240118	154900	8660	8660	8660	8660	8660	0
280	20240118	154800	8660	8660	8660	8660	8660	0
281	20240118	154700	8660	8660	8660	8660	8660	0
282	20240118	154600	8660	8660	8660	8660	8660	0
283	20240118	154500	8660	8660	8660	8660	8660	0
284	20240118	154400	8660	8660	8660	8660	8660	0
285	20240118	154300	8660	8660	8660	8660	8660	0
286	20240118	154200	8660	8660	8660	8660	8660	0
287	20240118	154100	8660	8660	8660	8660	8660	0
288	20240118	154000	8660	8660	8660	8660	8660	0
289	20240118	153900	8660	8660	8660	8660	8660	0
290	20240118	153800	8660	8660	8660	8660	8660	0
291	20240118	153700	8660	8660	8660	8660	8660	0
292	20240118	153600	8660	8660	8660	8660	8660	0
293	20240118	153500	8660	8660	8660	8660	8660	0
294	20240118	153400	8660	8660	8660	8660	8660	0
295	20240118	153300	8660	8660	8660	8660	8660	0
296	20240118	153200	8660	8660	8660	8660	8660	0
297	20240118	153100	8660	8660	8660	8660	8660	0
298	20240118	153000	8660	8660	8660	8660	8660	0
299	20240118	152900	8660	8660	8660	8660	8660	0
300	20240118	152800	8660	8660	8660	8660	8660	0
301	20240118	152700	8660	8660	8660	8660	8660	0
302	20240118	152600	8660	8660	8660	8660	8660	0
303	20240118	152500	8660	8660	8660	8660	8660	0
304	20240118	152400	8660	8660	8660	8660	8660	0
305	20240118	152300	8660	8660	8660	8660	8660	0
306	20240118	152200	8660	8660	8660	8660	8660	0
307	20240118	152100	8660	8660	8660	8660	8660	0
308	20240118	152000	8660	8660	8660	8660	8660	0
309	20240118	151900	8660	8660	8660	8660	8660	0
310	20240118	151800	8660	8660	8660	8660	8660	0
311	20240118	151700	8660	8660	8660	8660	8660	0
312	20240118	151600	8660	8660	8660	8660	8660	0
313	20240118	151500	8660	8660	8660	8660	8660	0
314	20240118	151400	8660	8660	8660	8660	8660	0
315	20240118	151300	8660	8660	8660	8660	8660	0
316	20240118	151200	8660	8660	8660	8660	8660	0
317	20240118	151100	8660	8660	8660	8660	8660	0
318	20240118	151000	8660	8660	8660	8660	8660	0
319	20240118	150900	8660	8660	8660	8660	8660	0
320	20240118	150800	8660	8660	8660	8660	8660	0
321	20240118	150700	8660	8660	8660	8660	8660	0
322	20240118	150600	8660	8660	8660	8660	8660	0
323	20240118	150500	8660	8660	8660	8660	8660	0
324	20240118	150400	8660	8660	8660	8660	8660	0
325	20240118	150300	8660	8660	8660	8660	8660	0
326	20240118	150200	8660	8660	8660	8660	8660	0
327	20240118	150100	8660	8660	8660	8660	8660	0
328	20240118	150000	8660	8660	8660	8660	8660	0
329	20240118	145900	8660	8660	8660	8660	8660	0
330	20240118	145800	8660	8660	8660	8660	8660	0
331	20240118	145700	8660	8660	8660	8660	8660	0
332	20240118	145600	8660	8660	8660	8660	8660	0
333	20240118	145500	8660	8660	8660	8660	8660	0
334	20240118	145400	8660	8660	8660	8660	8660	0
335	20240118	145300	8660	8660	8660	8660	8660	0
336	20240118	145200	8660	8660	8660	8660	8660	0
337	20240118	145100	8660	8660	8660	8660	8660	0
338	20240118	145000	8660	8660	8660	8660	8660	0
339	20240118	144900	8660	8660	8660	8660	8660	0
340	20240118	144800	8660	8660	8660	8660	8660	0
341	20240118	144700	8660	8660	8660	8660	8660	0
342	20240118	144600	8660	8660	8660	8660	8660	0
343	20240118	144500	8660	8660	8660	8660	8660	0
344	20240118	144400	8660	8660	8660	8660	8660	0
345	20240118	144300	8660	8660	8660	8660	8660	0
346	20240118	144200	8660	8660	8660	8660	8660	0
347	20240118	144100	8660	8660	8660	8660	8660	0
348	20240118	144000	8660	8660	8660	8660	8660	0
349	20240118	143900	8660	8660	8660	8660	8660	0
350	20240118	143800	8660	8660	8660	8660	8660	0
351	20240118	143700	8660	8660	8660	8660	8660	0
352	20240118	143600	8660	8660	8660	8660	8660	0
353	20240118	143500	8660	8660	8660	8660	8660	0
354	20240118	143400	8660	8660	8660	8660	8660	0
355	20240118	143300	8660	8660	8660	8660	8660	0
356	20240118	143200	8660	8660	8660	8660	8660	0
357	20240118	143100	8660	8660	8660	8660	8660	0
358	20240118	143000	8660	8660	8660	8660	8660	0
359	20240118	142900	8660	8660	8660	8660	8660	0
360	20240118	142800	8660	8660	8660	8660	8660	0
361	20240118	142700	8660	8660	8660	8660	8660	0
362	20240118	142600	8660	8660	8660	8660	8660	0
363	20240118	142500	8660	8660	8660	8660	8660	0
364	20240118	142400	8660	8660	8660	8660	8660	0
365	20240118	142300	8660	8660	8660	8660	8660	0
366	20240118	142200	8660	8660	8660	8660	8660	0
367	20240118	142100	8660	8660	8660	8660	8660	0
368	20240118	142000	8660	8660	8660	8660	8660	0
369	20240118	141900	8660	8660	8660	8660	8660	0
370	20240118	141800	8660	8660	8660	8660	8660	0
371	20240118	141700	8660	8660	8660	8660	8660	0
372	20240118	141600	8660	8660	8660	8660	8660	0
373	20240118	141500	8660	8660	8660	8660	8660	0
374	20240118	141400	8660	8660	8660	8660	8660	0
375	20240118	141300	8660	8660	8660	8660	8660	0
376	20240118	141200	8660	8660	8660	8660	8660	0
377	20240118	141100	8660	8660	8660	8660	8660	0
378	20240118	141000	8660	8660	8660	8660	8660	0
379	20240118	140900	8660	8660	8660	8660	8660	0
380	20240118	140800	8660	8660	8660	8660	8660	0
381	20240118	140700	8660	8660	8660	8660	8660	0
382	20240118	140600	8660	8660	8660	8660	8660	0
383	20240118	140500	8660	8660	8660	8660	8660	0
384	20240118	140400	8660	8660	8660	8660	8660	0
385	20240118	140300	8660	8660	8660	8660	8660	0
386	20240118	140200	8660	8660	8660	8660	8660	0
387	20240118	140100	8660	8660	8660	8660	8660	0
388	20240118	140000	8660	8660	8660	8660	8660	0
389	20240118	135900	8660	8660	8660	8660	8660	0
390	20240118	135800	8660	8660	8660	8660	8660	0
391	20240118	135700	8660	8660	8660	8660	8660	0
392	20240118	135600	8660	8660	8660	8660	8660	0
393	20240118	135500	8660	8660	8660	8660	8660	0
394	20240118	135400	8660	8660	8660	8660	8660	0
395	20240118	135300	8660	8660	8660	8660	8660	0
396	20240118	135200	8660	8660	8660	8660	8660	0
397	20240118	135100	8660	8660	8660	8660	8660	0
398	20240118	135000	8660	8660	8660	8660	8660	0
399	20240118	134900	8660	8660	8660	8660	8660	0
400	20240118	134800	8660	8660	8660	8660	8660	0
401	20240118	134700	8660	8660	8660	8660	8660	0
402	20240118	134600	8660	8660	8660	8660	8660	0
403	20240118	134500	8660	8660	8660	8660	8660	0
404	20240118	134400	8660	8660	8660	8660	8660	0
405	20240118	134300	8660	8660	8660	8660	8660	0
406	20240118	134200	8660	8660	8660	8660	8660	0
407	20240118	134100	8660	8660	8660	8660	8660	0
408	20240118	134000	8660	8660	8660	8660	8660	0
409	20240118	133900	8660	8660	8660	8660	8660	0
410	20240118	133800	8660	8660	8660	8660	8660	0
411	20240118	133700	8660	8660	8660	8660	8660	0
412	20240118	133600	8660	8660	8660	8660	8660	0
413	20240118	133500	8660	8660	8660	8660	8660	0
414	20240118	133400	8660	8660	8660	8660	8660	0
415	20240118	133300	8660	8660	8660	8660	8660	0
416	20240118	133200	8660	8660	8660	8660	8660	0
417	20240118	133100	8660	8660	8660	8660	8660	0
418	20240118	133000	8660	8660	8660	8660	8660	0
419	20240118	132900	8660	8660	8660	8660	8660	0
420	20240118	132800	8660	8660	8660	8660	8660	0
421	20240118	132700	8660	8660	8660	8660	8660	0
422	20240118	132600	8660	8660	8660	8660	8660	0
423	20240118	132500	8660	8660	8660	8660	8660	0
424	20240118	132400	8660	8660	8660	8660	8660	0
425	20240118	132300	8660	8660	8660	8660	8660	0
426	20240118	132200	8660	8660	8660	8660	8660	0
427	20240118	132100	8660	8660	8660	8660	8660	0
428	20240118	132000	8660	8660	8660	8660	8660	0
429	20240118	131900	8660	8660	8660	8660	8660	0
430	20240118	131800	8660	8660	8660	8660	8660	0
431	20240118	131700	8660	8660	8660	8660	8660	0
432	20240118	131600	8660	8660	8660	8660	8660	0
433	20240118	131500	8660	8660	8660	8660	8660	0
434	20240118	131400	8660	8660	8660	8660	8660	0
435	20240118	131300	8660	8660	8660	8660	8660	1
436	20240118	131200	0	8740	8740	8740	8740	0
437	20240118	131100	0	8740	8740	8740	8740	0
438	20240118	131000	0	8740	8740	8740	8740	0
439	20240118	130900	0	8740	8740	8740	8740	0
440	20240118	130800	0	8740	8740	8740	8740	0
441	20240118	130700	0	8740	8740	8740	8740	0
442	20240118	130600	0	8740	8740	8740	8740	0
443	20240118	130500	0	8740	8740	8740	8740	0
444	20240118	130400	0	8740	8740	8740	8740	0
445	20240118	130300	0	8740	8740	8740	8740	0
446	20240118	130200	0	8740	8740	8740	8740	0
447	20240118	130100	0	8740	8740	8740	8740	0
448	20240118	130000	0	8740	8740	8740	8740	0
449	20240118	125900	0	8740	8740	8740	8740	0
450	20240118	125800	0	8740	8740	8740	8740	0
451	20240118	125700	0	8740	8740	8740	8740	0
452	20240118	125600	0	8740	8740	8740	8740	0
453	20240118	125500	0	8740	8740	8740	8740	0
454	20240118	125400	0	8740	8740	8740	8740	0
455	20240118	125300	0	8740	8740	8740	8740	0
456	20240118	125200	0	8740	8740	8740	8740	0
457	20240118	125100	0	8740	8740	8740	8740	0
458	20240118	125000	0	8740	8740	8740	8740	0
459	20240118	124900	0	8740	8740	8740	8740	0
460	20240118	124800	0	8740	8740	8740	8740	0
461	20240118	124700	0	8740	8740	8740	8740	0
462	20240118	124600	0	8740	8740	8740	8740	0
463	20240118	124500	0	8740	8740	8740	8740	0
464	20240118	124400	0	8740	8740	8740	8740	0
465	20240118	124300	0	8740	8740	8740	8740	0
466	20240118	124200	0	8740	8740	8740	8740	0
467	20240118	124100	0	8740	8740	8740	8740	0
468	20240118	124000	0	8740	8740	8740	8740	0
469	20240118	123900	0	8740	8740	8740	8740	0
470	20240118	123800	0	8740	8740	8740	8740	0
471	20240118	123700	0	8740	8740	8740	8740	0
472	20240118	123600	0	8740	8740	8740	8740	0
473	20240118	123500	0	8740	8740	8740	8740	0
474	20240118	123400	0	8740	8740	8740	8740	0
475	20240118	123300	0	8740	8740	8740	8740	0
476	20240118	123200	0	8740	8740	8740	8740	0
477	20240118	123100	0	8740	8740	8740	8740	0
478	20240118	123000	0	8740	8740	8740	8740	0
479	20240118	122900	0	8740	8740	8740	8740	0
480	20240118	122800	0	8740	8740	8740	8740	0
481	20240118	122700	0	8740	8740	8740	8740	0
482	20240118	122600	0	8740	8740	8740	8740	0
483	20240118	122500	0	8740	8740	8740	8740	0
484	20240118	122400	0	8740	8740	8740	8740	0
485	20240118	122300	0	8740	8740	8740	8740	0
486	20240118	122200	0	8740	8740	8740	8740	0
487	20240118	122100	0	8740	8740	8740	8740	0
488	20240118	122000	0	8740	8740	8740	8740	0
489	20240118	121900	0	8740	8740	8740	8740	0
490	20240118	121800	0	8740	8740	8740	8740	0
491	20240118	121700	0	8740	8740	8740	8740	0
492	20240118	121600	0	8740	8740	8740	8740	0
493	20240118	121500	0	8740	8740	8740	8740	0
494	20240118	121400	0	8740	8740	8740	8740	0
495	20240118	121300	0	8740	8740	8740	8740	0
496	20240118	121200	0	8740	8740	8740	8740	0
497	20240118	121100	0	8740	8740	8740	8740	0
498	20240118	121000	0	8740	8740	8740	8740	0
499	20240118	120900	0	8740	8740	8740	8740	0
500	20240118	120800	0	8740	8740	8740	8740	0
501	20240118	120700	0	8740	8740	8740	8740	0
502	20240118	120600	0	8740	8740	8740	8740	0
503	20240118	120500	0	8740	8740	8740	8740	0
504	20240118	120400	0	8740	8740	8740	8740	0
505	20240118	120300	0	8740	8740	8740	8740	0
506	20240118	120200	0	8740	8740	8740	8740	0
507	20240118	120100	0	8740	8740	8740	8740	0
508	20240118	120000	0	8740	8740	8740	8740	0
509	20240118	115900	0	8740	8740	8740	8740	0
510	20240118	115800	0	8740	8740	8740	8740	0
511	20240118	115700	0	8740	8740	8740	8740	0
512	20240118	115600	0	8740	8740	8740	8740	0
513	20240118	115500	0	8740	8740	8740	8740	0
514	20240118	115400	0	8740	8740	8740	8740	0
515	20240118	115300	0	8740	8740	8740	8740	0
516	20240118	115200	0	8740	8740	8740	8740	0
517	20240118	115100	0	8740	8740	8740	8740	0
518	20240118	115000	0	8740	8740	8740	8740	0
519	20240118	114900	0	8740	8740	8740	8740	0
520	20240118	114800	0	8740	8740	8740	8740	0
521	20240118	114700	0	8740	8740	8740	8740	0
522	20240118	114600	0	8740	8740	8740	8740	0
523	20240118	114500	0	8740	8740	8740	8740	0
524	20240118	114400	0	8740	8740	8740	8740	0
525	20240118	114300	0	8740	8740	8740	8740	0
526	20240118	114200	0	8740	8740	8740	8740	0
527	20240118	114100	0	8740	8740	8740	8740	0
528	20240118	114000	0	8740	8740	8740	8740	0
529	20240118	113900	0	8740	8740	8740	8740	0
530	20240118	113800	0	8740	8740	8740	8740	0
531	20240118	113700	0	8740	8740	8740	8740	0
532	20240118	113600	0	8740	8740	8740	8740	0
533	20240118	113500	0	8740	8740	8740	8740	0
534	20240118	113400	0	8740	8740	8740	8740	0
535	20240118	113300	0	8740	8740	8740	8740	0
536	20240118	113200	0	8740	8740	8740	8740	0
537	20240118	113100	0	8740	8740	8740	8740	0
538	20240118	113000	0	8740	8740	8740	8740	0
539	20240118	112900	0	8740	8740	8740	8740	0
540	20240118	112800	0	8740	8740	8740	8740	0
541	20240118	112700	0	8740	8740	8740	8740	0
542	20240118	112600	0	8740	8740	8740	8740	0
543	20240118	112500	0	8740	8740	8740	8740	0
544	20240118	112400	0	8740	8740	8740	8740	0
545	20240118	112300	0	8740	8740	8740	8740	0
546	20240118	112200	0	8740	8740	8740	8740	0
547	20240118	112100	0	8740	8740	8740	8740	0
548	20240118	112000	0	8740	8740	8740	8740	0
549	20240118	111900	0	8740	8740	8740	8740	0
550	20240118	111800	0	8740	8740	8740	8740	0
551	20240118	111700	0	8740	8740	8740	8740	0
552	20240118	111600	0	8740	8740	8740	8740	0
553	20240118	111500	0	8740	8740	8740	8740	0
554	20240118	111400	0	8740	8740	8740	8740	0
555	20240118	111300	0	8740	8740	8740	8740	0
556	20240118	111200	0	8740	8740	8740	8740	0
557	20240118	111100	0	8740	8740	8740	8740	0
558	20240118	111000	0	8740	8740	8740	8740	0
559	20240118	110900	0	8740	8740	8740	8740	0
560	20240118	110800	0	8740	8740	8740	8740	0
561	20240118	110700	0	8740	8740	8740	8740	0
562	20240118	110600	0	8740	8740	8740	8740	0
563	20240118	110500	0	8740	8740	8740	8740	0
564	20240118	110400	0	8740	8740	8740	8740	0
565	20240118	110300	0	8740	8740	8740	8740	0
566	20240118	110200	0	8740	8740	8740	8740	0
567	20240118	110100	0	8740	8740	8740	8740	0
568	20240118	110000	0	8740	8740	8740	8740	0
569	20240118	105900	0	8740	8740	8740	8740	0
570	20240118	105800	0	8740	8740	8740	8740	0
571	20240118	105700	0	8740	8740	8740	8740	0
572	20240118	105600	0	8740	8740	8740	8740	0
573	20240118	105500	0	8740	8740	8740	8740	0
574	20240118	105400	0	8740	8740	8740	8740	0
575	20240118	105300	0	8740	8740	8740	8740	0
576	20240118	105200	0	8740	8740	8740	8740	0
577	20240118	105100	0	8740	8740	8740	8740	0
578	20240118	105000	0	8740	8740	8740	8740	0
579	20240118	104900	0	8740	8740	8740	8740	0
580	20240118	104800	0	8740	8740	8740	8740	0
581	20240118	104700	0	8740	8740	8740	8740	0
582	20240118	104600	0	8740	8740	8740	8740	0
583	20240118	104500	0	8740	8740	8740	8740	0
584	20240118	104400	0	8740	8740	8740	8740	0
585	20240118	104300	0	8740	8740	8740	8740	0
586	20240118	104200	0	8740	8740	8740	8740	0
587	20240118	104100	0	8740	8740	8740	8740	0
588	20240118	104000	0	8740	8740	8740	8740	0
589	20240118	103900	0	8740	8740	8740	8740	0
590	20240118	103800	0	8740	8740	8740	8740	0
591	20240118	103700	0	8740	8740	8740	8740	0
592	20240118	103600	0	8740	8740	8740	8740	0
593	20240118	103500	0	8740	8740	8740	8740	0
594	20240118	103400	0	8740	8740	8740	8740	0
595	20240118	103300	0	8740	8740	8740	8740	0
596	20240118	103200	0	8740	8740	8740	8740	0
597	20240118	103100	0	8740	8740	8740	8740	0
598	20240118	103000	0	8740	8740	8740	8740	0
599	20240118	102900	0	8740	8740	8740	8740	0
600	20240118	102800	0	8740	8740	8740	8740	0
601	20240118	102700	0	8740	8740	8740	8740	0
602	20240118	102600	0	8740	8740	8740	8740	0
603	20240118	102500	0	8740	8740	8740	8740	0
604	20240118	102400	0	8740	8740	8740	8740	0
605	20240118	102300	0	8740	8740	8740	8740	0
606	20240118	102200	0	8740	8740	8740	8740	0
607	20240118	102100	0	8740	8740	8740	8740	0
608	20240118	102000	0	8740	8740	8740	8740	0
609	20240118	101900	0	8740	8740	8740	8740	0
610	20240118	101800	0	8740	8740	8740	8740	0
611	20240118	101700	0	8740	8740	8740	8740	0
612	20240118	101600	0	8740	8740	8740	8740	0
613	20240118	101500	0	8740	8740	8740	8740	0
614	20240118	101400	0	8740	8740	8740	8740	0
615	20240118	101300	0	8740	8740	8740	8740	0
616	20240118	101200	0	8740	8740	8740	8740	0
617	20240118	101100	0	8740	8740	8740	8740	0
618	20240118	101000	0	8740	8740	8740	8740	0
619	20240118	100900	0	8740	8740	8740	8740	0
620	20240118	100800	0	8740	8740	8740	8740	0
621	20240118	100700	0	8740	8740	8740	8740	0
622	20240118	100600	0	8740	8740	8740	8740	0
623	20240118	100500	0	8740	8740	8740	8740	0
624	20240118	100400	0	8740	8740	8740	8740	0
625	20240118	100300	0	8740	8740	8740	8740	0
626	20240118	100200	0	8740	8740	8740	8740	0
627	20240118	100100	0	8740	8740	8740	8740	0
628	20240118	100000	0	8740	8740	8740	8740	0
629	20240118	095900	0	8740	8740	8740	8740	0
630	20240118	095800	0	8740	8740	8740	8740	0
631	20240118	095700	0	8740	8740	8740	8740	0
632	20240118	095600	0	8740	8740	8740	8740	0
633	20240118	095500	0	8740	8740	8740	8740	0
634	20240118	095400	0	8740	8740	8740	8740	0
635	20240118	095300	0	8740	8740	8740	8740	0
636	20240118	095200	0	8740	8740	8740	8740	0
637	20240118	095100	0	8740	8740	8740	8740	0
638	20240118	095000	0	8740	8740	8740	8740	0
639	20240118	094900	0	8740	8740	8740	8740	0
640	20240118	094800	0	8740	8740	8740	8740	0
641	20240118	094700	0	8740	8740	8740	8740	0
642	20240118	094600	0	8740	8740	8740	8740	0
643	20240118	094500	0	8740	8740	8740	8740	0
644	20240118	094400	0	8740	8740	8740	8740	0
645	20240118	094300	0	8740	8740	8740	8740	0
646	20240118	094200	0	8740	8740	8740	8740	0
647	20240118	094100	0	8740	8740	8740	8740	0
648	20240118	094000	0	8740	8740	8740	8740	0
649	20240118	093900	0	8740	8740	8740	8740	0
650	20240118	093800	0	8740	8740	8740	8740	0
651	20240118	093700	0	8740	8740	8740	8740	0
652	20240118	093600	0	8740	8740	8740	8740	0
653	20240118	093500	0	8740	8740	8740	8740	0
654	20240118	093400	0	8740	8740	8740	8740	0
655	20240118	093300	0	8740	8740	8740	8740	0
656	20240118	093200	0	8740	8740	8740	8740	0
657	20240118	093100	0	8740	8740	8740	8740	0
658	20240118	093000	0	8740	8740	8740	8740	0
659	20240118	092900	0	8740	8740	8740	8740	0
660	20240118	092800	0	8740	8740	8740	8740	0
661	20240118	092700	0	8740	8740	8740	8740	0
662	20240118	092600	0	8740	8740	8740	8740	0
663	20240118	092500	0	8740	8740	8740	8740	0
664	20240118	092400	0	8740	8740	8740	8740	0
665	20240118	092300	0	8740	8740	8740	8740	0
666	20240118	092200	0	8740	8740	8740	8740	0
667	20240118	092100	0	8740	8740	8740	8740	0
668	20240118	092000	0	8740	8740	8740	8740	0
669	20240118	091900	0	8740	8740	8740	8740	0
670	20240118	091800	0	8740	8740	8740	8740	0
671	20240118	091700	0	8740	8740	8740	8740	0
672	20240118	091600	0	8740	8740	8740	8740	0
673	20240118	091500	0	8740	8740	8740	8740	0
674	20240118	091400	0	8740	8740	8740	8740	0
675	20240118	091300	0	8740	8740	8740	8740	0
676	20240118	091200	0	8740	8740	8740	8740	0
677	20240118	091100	0	8740	8740	8740	8740	0
678	20240118	091000	0	8740	8740	8740	8740	0
679	20240118	090900	0	8740	8740	8740	8740	0
680	20240118	090800	0	8740	8740	8740	8740	0
681	20240118	090700	0	8740	8740	8740	8740	0
682	20240118	090600	0	8740	8740	8740	8740	0
683	20240118	090500	0	8740	8740	8740	8740	0
684	20240118	090400	0	8740	8740	8740	8740	0
685	20240118	090300	0	8740	8740	8740	8740	0
686	20240118	090200	0	8740	8740	8740	8740	0
687	20240118	090100	0	8740	8740	8740	8740	0
688	20240118	090000	0	8740	8740	8740	8740	0