KissMeData/208850/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	203900	5790	5790	5790	5790	5790	1
3	20240116	203800	5790	5790	5790	5790	5790	0
4	20240116	203700	5790	5790	5790	5790	5790	0
5	20240116	203600	5790	5790	5790	5790	5790	0
6	20240116	203500	5790	5790	5790	5790	5790	0
7	20240116	203400	5790	5790	5790	5790	5790	0
8	20240116	203300	5790	5790	5790	5790	5790	0
9	20240116	203200	5790	5790	5790	5790	5790	0
10	20240116	203100	5790	5790	5790	5790	5790	0
11	20240116	203000	5790	5790	5790	5790	5790	0
12	20240116	202900	5790	5790	5790	5790	5790	0
13	20240116	202800	5790	5790	5790	5790	5790	0
14	20240116	202700	5790	5790	5790	5790	5790	0
15	20240116	202600	5790	5790	5790	5790	5790	0
16	20240116	202500	5790	5790	5790	5790	5790	0
17	20240116	202400	5790	5790	5790	5790	5790	0
18	20240116	202300	5790	5790	5790	5790	5790	0
19	20240116	202200	5790	5790	5790	5790	5790	0
20	20240116	202100	5790	5790	5790	5790	5790	0
21	20240116	202000	5790	5790	5790	5790	5790	0
22	20240116	201900	5790	5790	5790	5790	5790	0
23	20240116	201800	5790	5790	5790	5790	5790	0
24	20240116	201700	5790	5790	5790	5790	5790	0
25	20240116	201600	5790	5790	5790	5790	5790	0
26	20240116	201500	5790	5790	5790	5790	5790	0
27	20240116	201400	5790	5790	5790	5790	5790	0
28	20240116	201300	5790	5790	5790	5790	5790	0
29	20240116	201200	5790	5790	5790	5790	5790	0
30	20240116	201100	5790	5790	5790	5790	5790	0
31	20240116	201000	5790	5790	5790	5790	5790	0
32	20240116	200900	5790	5790	5790	5790	5790	1
33	20240116	200800	5790	5790	5790	5790	5790	0
34	20240116	200700	5790	5790	5790	5790	5790	0
35	20240116	200600	5790	5790	5790	5790	5790	0
36	20240116	200500	5790	5790	5790	5790	5790	0
37	20240116	200400	5790	5790	5790	5790	5790	0
38	20240116	200300	5790	5790	5790	5790	5790	0
39	20240116	200200	5790	5790	5790	5790	5790	0
40	20240116	200100	5790	5790	5790	5790	5790	0
41	20240116	200000	5790	5790	5790	5790	5790	0
42	20240116	195900	5790	5790	5790	5790	5790	0
43	20240116	195800	5790	5790	5790	5790	5790	0
44	20240116	195700	5790	5790	5790	5790	5790	0
45	20240116	195600	5790	5790	5790	5790	5790	0
46	20240116	195500	5790	5790	5790	5790	5790	0
47	20240116	195400	5790	5790	5790	5790	5790	0
48	20240116	195300	5790	5790	5790	5790	5790	0
49	20240116	195200	5790	5790	5790	5790	5790	0
50	20240116	195100	5790	5790	5790	5790	5790	0
51	20240116	195000	5790	5790	5790	5790	5790	0
52	20240116	194900	5790	5790	5790	5790	5790	0
53	20240116	194800	5790	5790	5790	5790	5790	0
54	20240116	194700	5790	5790	5790	5790	5790	0
55	20240116	194600	5790	5790	5790	5790	5790	0
56	20240116	194500	5790	5790	5790	5790	5790	0
57	20240116	194400	5790	5790	5790	5790	5790	0
58	20240116	194300	5790	5790	5790	5790	5790	0
59	20240116	194200	5790	5790	5790	5790	5790	0
60	20240116	194100	5790	5790	5790	5790	5790	0
61	20240116	194000	5790	5790	5790	5790	5790	0
62	20240116	193900	5790	5790	5790	5790	5790	1
63	20240116	193800	5790	5790	5790	5790	5790	0
64	20240116	193700	5790	5790	5790	5790	5790	0
65	20240116	193600	5790	5790	5790	5790	5790	0
66	20240116	193500	5790	5790	5790	5790	5790	0
67	20240116	193400	5790	5790	5790	5790	5790	0
68	20240116	193300	5790	5790	5790	5790	5790	0
69	20240116	193200	5790	5790	5790	5790	5790	0
70	20240116	193100	5790	5790	5790	5790	5790	0
71	20240116	193000	5790	5790	5790	5790	5790	0
72	20240116	192900	5790	5790	5790	5790	5790	0
73	20240116	192800	5790	5790	5790	5790	5790	0
74	20240116	192700	5790	5790	5790	5790	5790	0
75	20240116	192600	5790	5790	5790	5790	5790	0
76	20240116	192500	5790	5790	5790	5790	5790	0
77	20240116	192400	5790	5790	5790	5790	5790	0
78	20240116	192300	5790	5790	5790	5790	5790	0
79	20240116	192200	5790	5790	5790	5790	5790	0
80	20240116	192100	5790	5790	5790	5790	5790	0
81	20240116	192000	5790	5790	5790	5790	5790	0
82	20240116	191900	5790	5790	5790	5790	5790	0
83	20240116	191800	5790	5790	5790	5790	5790	0
84	20240116	191700	5790	5790	5790	5790	5790	0
85	20240116	191600	5790	5790	5790	5790	5790	0
86	20240116	191500	5790	5790	5790	5790	5790	0
87	20240116	191400	5790	5790	5790	5790	5790	0
88	20240116	191300	5790	5790	5790	5790	5790	0
89	20240116	191200	5790	5790	5790	5790	5790	0
90	20240116	191100	5790	5790	5790	5790	5790	0
91	20240116	191000	5790	5790	5790	5790	5790	0
92	20240116	190900	5790	5790	5790	5790	5790	1
93	20240116	190800	5790	5790	5790	5790	5790	0
94	20240116	190700	5790	5790	5790	5790	5790	0
95	20240116	190600	5790	5790	5790	5790	5790	0
96	20240116	190500	5790	5790	5790	5790	5790	0
97	20240116	190400	5790	5790	5790	5790	5790	0
98	20240116	190300	5790	5790	5790	5790	5790	0
99	20240116	190200	5790	5790	5790	5790	5790	0
100	20240116	190100	5790	5790	5790	5790	5790	0
101	20240116	190000	5790	5790	5790	5790	5790	0
102	20240116	185900	5790	5790	5790	5790	5790	0
103	20240116	185800	5790	5790	5790	5790	5790	0
104	20240116	185700	5790	5790	5790	5790	5790	0
105	20240116	185600	5790	5790	5790	5790	5790	0
106	20240116	185500	5790	5790	5790	5790	5790	0
107	20240116	185400	5790	5790	5790	5790	5790	0
108	20240116	185300	5790	5790	5790	5790	5790	0
109	20240116	185200	5790	5790	5790	5790	5790	0
110	20240116	185100	5790	5790	5790	5790	5790	0
111	20240116	185000	5790	5790	5790	5790	5790	0
112	20240116	184900	5790	5790	5790	5790	5790	0
113	20240116	184800	5790	5790	5790	5790	5790	0
114	20240116	184700	5790	5790	5790	5790	5790	0
115	20240116	184600	5790	5790	5790	5790	5790	0
116	20240116	184500	5790	5790	5790	5790	5790	0
117	20240116	184400	5790	5790	5790	5790	5790	0
118	20240116	184300	5790	5790	5790	5790	5790	0
119	20240116	184200	5790	5790	5790	5790	5790	0
120	20240116	184100	5790	5790	5790	5790	5790	0
121	20240116	184000	5790	5790	5790	5790	5790	0
122	20240116	183900	5790	5790	5790	5790	5790	1
123	20240116	183800	5790	5790	5790	5790	5790	0
124	20240116	183700	5790	5790	5790	5790	5790	0
125	20240116	183600	5790	5790	5790	5790	5790	0
126	20240116	183500	5790	5790	5790	5790	5790	0
127	20240116	183400	5790	5790	5790	5790	5790	0
128	20240116	183300	5790	5790	5790	5790	5790	0
129	20240116	183200	5790	5790	5790	5790	5790	0
130	20240116	183100	5790	5790	5790	5790	5790	0
131	20240116	183000	5790	5790	5790	5790	5790	0
132	20240116	182900	5790	5790	5790	5790	5790	0
133	20240116	182800	5790	5790	5790	5790	5790	0
134	20240116	182700	5790	5790	5790	5790	5790	0
135	20240116	182600	5790	5790	5790	5790	5790	0
136	20240116	182500	5790	5790	5790	5790	5790	0
137	20240116	182400	5790	5790	5790	5790	5790	0
138	20240116	182300	5790	5790	5790	5790	5790	0
139	20240116	182200	5790	5790	5790	5790	5790	0
140	20240116	182100	5790	5790	5790	5790	5790	0
141	20240116	182000	5790	5790	5790	5790	5790	0
142	20240116	181900	5790	5790	5790	5790	5790	0
143	20240116	181800	5790	5790	5790	5790	5790	0
144	20240116	181700	5790	5790	5790	5790	5790	0
145	20240116	181600	5790	5790	5790	5790	5790	0
146	20240116	181500	5790	5790	5790	5790	5790	0
147	20240116	181400	5790	5790	5790	5790	5790	0
148	20240116	181300	5790	5790	5790	5790	5790	0
149	20240116	181200	5790	5790	5790	5790	5790	0
150	20240116	181100	5790	5790	5790	5790	5790	0
151	20240116	181000	5790	5790	5790	5790	5790	0
152	20240116	180900	5790	5790	5790	5790	5790	1
153	20240116	180800	5790	5790	5790	5790	5790	0
154	20240116	180700	5790	5790	5790	5790	5790	0
155	20240116	180600	5790	5790	5790	5790	5790	0
156	20240116	180500	5790	5790	5790	5790	5790	0
157	20240116	180400	5790	5790	5790	5790	5790	0
158	20240116	180300	5790	5790	5790	5790	5790	0
159	20240116	180200	5790	5790	5790	5790	5790	0
160	20240116	180100	5790	5790	5790	5790	5790	0
161	20240116	180000	5790	5790	5790	5790	5790	0
162	20240116	175900	5790	5790	5790	5790	5790	0
163	20240116	175800	5790	5790	5790	5790	5790	0
164	20240116	175700	5790	5790	5790	5790	5790	0
165	20240116	175600	5790	5790	5790	5790	5790	0
166	20240116	175500	5790	5790	5790	5790	5790	0
167	20240116	175400	5790	5790	5790	5790	5790	0
168	20240116	175300	5790	5790	5790	5790	5790	0
169	20240116	175200	5790	5790	5790	5790	5790	0
170	20240116	175100	5790	5790	5790	5790	5790	0
171	20240116	175000	5790	5790	5790	5790	5790	0
172	20240116	174900	5790	5790	5790	5790	5790	0
173	20240116	174800	5790	5790	5790	5790	5790	0
174	20240116	174700	5790	5790	5790	5790	5790	0
175	20240116	174600	5790	5790	5790	5790	5790	0
176	20240116	174500	5790	5790	5790	5790	5790	0
177	20240116	174400	5790	5790	5790	5790	5790	0
178	20240116	174300	5790	5790	5790	5790	5790	0
179	20240116	174200	5790	5790	5790	5790	5790	0
180	20240116	174100	5790	5790	5790	5790	5790	0
181	20240116	174000	5790	5790	5790	5790	5790	0
182	20240116	173900	5790	5790	5790	5790	5790	1
183	20240116	173800	5790	5790	5790	5790	5790	0
184	20240116	173700	5790	5790	5790	5790	5790	0
185	20240116	173600	5790	5790	5790	5790	5790	0
186	20240116	173500	5790	5790	5790	5790	5790	0
187	20240116	173400	5790	5790	5790	5790	5790	0
188	20240116	173300	5790	5790	5790	5790	5790	0
189	20240116	173200	5790	5790	5790	5790	5790	0
190	20240116	173100	5790	5790	5790	5790	5790	0
191	20240116	173000	5790	5790	5790	5790	5790	0
192	20240116	172900	5790	5790	5790	5790	5790	0
193	20240116	172800	5790	5790	5790	5790	5790	0
194	20240116	172700	5790	5790	5790	5790	5790	0
195	20240116	172600	5790	5790	5790	5790	5790	0
196	20240116	172500	5790	5790	5790	5790	5790	0
197	20240116	172400	5790	5790	5790	5790	5790	0
198	20240116	172300	5790	5790	5790	5790	5790	0
199	20240116	172200	5790	5790	5790	5790	5790	0
200	20240116	172100	5790	5790	5790	5790	5790	0
201	20240116	172000	5790	5790	5790	5790	5790	0
202	20240116	171900	5790	5790	5790	5790	5790	0
203	20240116	171800	5790	5790	5790	5790	5790	0
204	20240116	171700	5790	5790	5790	5790	5790	0
205	20240116	171600	5790	5790	5790	5790	5790	0
206	20240116	171500	5790	5790	5790	5790	5790	0
207	20240116	171400	5790	5790	5790	5790	5790	0
208	20240116	171300	5790	5790	5790	5790	5790	0
209	20240116	171200	5790	5790	5790	5790	5790	0
210	20240116	171100	5790	5790	5790	5790	5790	0
211	20240116	171000	5790	5790	5790	5790	5790	0
212	20240116	170900	5790	5790	5790	5790	5790	1
213	20240116	170800	5790	5790	5790	5790	5790	0
214	20240116	170700	5790	5790	5790	5790	5790	0
215	20240116	170600	5790	5790	5790	5790	5790	0
216	20240116	170500	5790	5790	5790	5790	5790	0
217	20240116	170400	5790	5790	5790	5790	5790	0
218	20240116	170300	5790	5790	5790	5790	5790	0
219	20240116	170200	5790	5790	5790	5790	5790	0
220	20240116	170100	5790	5790	5790	5790	5790	0
221	20240116	170000	5790	5790	5790	5790	5790	0
222	20240116	165900	5790	5790	5790	5790	5790	0
223	20240116	165800	5790	5790	5790	5790	5790	0
224	20240116	165700	5790	5790	5790	5790	5790	0
225	20240116	165600	5790	5790	5790	5790	5790	0
226	20240116	165500	5790	5790	5790	5790	5790	0
227	20240116	165400	5790	5790	5790	5790	5790	0
228	20240116	165300	5790	5790	5790	5790	5790	0
229	20240116	165200	5790	5790	5790	5790	5790	0
230	20240116	165100	5790	5790	5790	5790	5790	0
231	20240116	165000	5790	5790	5790	5790	5790	0
232	20240116	164900	5790	5790	5790	5790	5790	0
233	20240116	164800	5790	5790	5790	5790	5790	0
234	20240116	164700	5790	5790	5790	5790	5790	0
235	20240116	164600	5790	5790	5790	5790	5790	0
236	20240116	164500	5790	5790	5790	5790	5790	0
237	20240116	164400	5790	5790	5790	5790	5790	0
238	20240116	164300	5790	5790	5790	5790	5790	0
239	20240116	164200	5790	5790	5790	5790	5790	0
240	20240116	164100	5790	5790	5790	5790	5790	0
241	20240116	164000	5790	5790	5790	5790	5790	0
242	20240116	163900	5790	5790	5790	5790	5790	1
243	20240116	163800	5790	5790	5790	5790	5790	0
244	20240116	163700	5790	5790	5790	5790	5790	0
245	20240116	163600	5790	5790	5790	5790	5790	0
246	20240116	163500	5790	5790	5790	5790	5790	0
247	20240116	163400	5790	5790	5790	5790	5790	0
248	20240116	163300	5790	5790	5790	5790	5790	0
249	20240116	163200	5790	5790	5790	5790	5790	0
250	20240116	163100	5790	5790	5790	5790	5790	0
251	20240116	163000	5790	5790	5790	5790	5790	0
252	20240116	162900	5790	5790	5790	5790	5790	0
253	20240116	162800	5790	5790	5790	5790	5790	0
254	20240116	162700	5790	5790	5790	5790	5790	0
255	20240116	162600	5790	5790	5790	5790	5790	0
256	20240116	162500	5790	5790	5790	5790	5790	0
257	20240116	162400	5790	5790	5790	5790	5790	0
258	20240116	162300	5790	5790	5790	5790	5790	0
259	20240116	162200	5790	5790	5790	5790	5790	0
260	20240116	162100	5790	5790	5790	5790	5790	0
261	20240116	162000	5790	5790	5790	5790	5790	0
262	20240116	161900	5790	5790	5790	5790	5790	0
263	20240116	161800	5790	5790	5790	5790	5790	0
264	20240116	161700	5790	5790	5790	5790	5790	0
265	20240116	161600	5790	5790	5790	5790	5790	0
266	20240116	161500	5790	5790	5790	5790	5790	0
267	20240116	161400	5790	5790	5790	5790	5790	0
268	20240116	161300	5790	5790	5790	5790	5790	0
269	20240116	161200	5790	5790	5790	5790	5790	0
270	20240116	161100	5790	5790	5790	5790	5790	0
271	20240116	161000	5790	5790	5790	5790	5790	0
272	20240116	160900	5790	5790	5790	5790	5790	1
273	20240116	160800	5790	5790	5790	5790	5790	0
274	20240116	160700	5790	5790	5790	5790	5790	0
275	20240116	160600	5790	5790	5790	5790	5790	0
276	20240116	160500	5790	5790	5790	5790	5790	0
277	20240116	160400	5790	5790	5790	5790	5790	0
278	20240116	160300	5790	5790	5790	5790	5790	0
279	20240116	160200	5790	5790	5790	5790	5790	0
280	20240116	160100	5790	5790	5790	5790	5790	0
281	20240116	160000	5790	5790	5790	5790	5790	0
282	20240116	155900	5790	5790	5790	5790	5790	0
283	20240116	155800	5790	5790	5790	5790	5790	0
284	20240116	155700	5790	5790	5790	5790	5790	0
285	20240116	155600	5790	5790	5790	5790	5790	0
286	20240116	155500	5790	5790	5790	5790	5790	0
287	20240116	155400	5790	5790	5790	5790	5790	0
288	20240116	155300	5790	5790	5790	5790	5790	0
289	20240116	155200	5790	5790	5790	5790	5790	0
290	20240116	155100	5790	5790	5790	5790	5790	0
291	20240116	155000	5790	5790	5790	5790	5790	0
292	20240116	154900	5790	5790	5790	5790	5790	0
293	20240116	154800	5790	5790	5790	5790	5790	0
294	20240116	154700	5790	5790	5790	5790	5790	0
295	20240116	154600	5790	5790	5790	5790	5790	0
296	20240116	154500	5790	5790	5790	5790	5790	0
297	20240116	154400	5790	5790	5790	5790	5790	0
298	20240116	154300	5790	5790	5790	5790	5790	0
299	20240116	154200	5790	5790	5790	5790	5790	0
300	20240116	154100	5790	5790	5790	5790	5790	0
301	20240116	154000	5790	5790	5790	5790	5790	0
302	20240116	153900	5790	5790	5790	5790	5790	1
303	20240116	153800	5790	5790	5790	5790	5790	0
304	20240116	153700	5790	5790	5790	5790	5790	0
305	20240116	153600	5790	5790	5790	5790	5790	0
306	20240116	153500	5790	5790	5790	5790	5790	0
307	20240116	153400	5790	5790	5790	5790	5790	0
308	20240116	153300	5790	5790	5790	5790	5790	0
309	20240116	153200	5790	5790	5790	5790	5790	0
310	20240116	153100	5790	5790	5790	5790	5790	0
311	20240116	153000	5790	5790	5790	5790	5790	0
312	20240116	152900	5790	5790	5790	5790	5790	0
313	20240116	152800	5790	5790	5790	5790	5790	0
314	20240116	152700	5790	5790	5790	5790	5790	0
315	20240116	152600	5790	5790	5790	5790	5790	0
316	20240116	152500	5790	5790	5790	5790	5790	0
317	20240116	152400	5790	5790	5790	5790	5790	0
318	20240116	152300	5790	5790	5790	5790	5790	0
319	20240116	152200	5790	5790	5790	5790	5790	0
320	20240116	152100	5790	5790	5790	5790	5790	0
321	20240116	152000	5790	5790	5790	5790	5790	0
322	20240116	151900	5790	5790	5790	5790	5790	0
323	20240116	151800	5790	5790	5790	5790	5790	0
324	20240116	151700	5790	5790	5790	5790	5790	0
325	20240116	151600	5790	5790	5790	5790	5790	0
326	20240116	151500	5790	5790	5790	5790	5790	0
327	20240116	151400	5790	5790	5790	5790	5790	0
328	20240116	151300	5790	5790	5790	5790	5790	0
329	20240116	151200	5790	5790	5790	5790	5790	0
330	20240116	151100	5790	5790	5790	5790	5790	0
331	20240116	151000	5790	5790	5790	5790	5790	0
332	20240116	150900	5790	5790	5790	5790	5790	0
333	20240116	150800	5790	5790	5790	5790	5790	0
334	20240116	150700	5790	5790	5790	5790	5790	0
335	20240116	150600	5790	5790	5790	5790	5790	0
336	20240116	150500	5790	5790	5790	5790	5790	0
337	20240116	150400	5790	5790	5790	5790	5790	0
338	20240116	150300	5790	5790	5790	5790	5790	0
339	20240116	150200	5790	5790	5790	5790	5790	0
340	20240116	150100	5790	5790	5790	5790	5790	0
341	20240116	150000	5790	5790	5790	5790	5790	0
342	20240116	145900	5790	5790	5790	5790	5790	0
343	20240116	145800	5790	5790	5790	5790	5790	0
344	20240116	145700	5790	5790	5790	5790	5790	0
345	20240116	145600	5790	5790	5790	5790	5790	0
346	20240116	145500	5790	5790	5790	5790	5790	0
347	20240116	145400	5790	5790	5790	5790	5790	0
348	20240116	145300	5790	5790	5790	5790	5790	0
349	20240116	145200	5790	5790	5790	5790	5790	0
350	20240116	145100	5790	5790	5790	5790	5790	0
351	20240116	145000	5790	5790	5790	5790	5790	0
352	20240116	144900	5790	5790	5790	5790	5790	0
353	20240116	144800	5790	5790	5790	5790	5790	0
354	20240116	144700	5790	5790	5790	5790	5790	0
355	20240116	144600	5790	5790	5790	5790	5790	0
356	20240116	144500	5790	5790	5790	5790	5790	0
357	20240116	144400	5790	5790	5790	5790	5790	0
358	20240116	144300	5790	5790	5790	5790	5790	0
359	20240116	144200	5790	5790	5790	5790	5790	0
360	20240116	144100	5790	5790	5790	5790	5790	0
361	20240116	144000	5790	5790	5790	5790	5790	0
362	20240116	143900	5790	5790	5790	5790	5790	0
363	20240116	143800	5790	5790	5790	5790	5790	0
364	20240116	143700	5790	5790	5790	5790	5790	0
365	20240116	143600	5790	5790	5790	5790	5790	0
366	20240116	143500	5790	5790	5790	5790	5790	0
367	20240116	143400	5790	5790	5790	5790	5790	0
368	20240116	143300	5790	5790	5790	5790	5790	0
369	20240116	143200	5790	5790	5790	5790	5790	0
370	20240116	143100	5790	5790	5790	5790	5790	0
371	20240116	143000	5790	5790	5790	5790	5790	0
372	20240116	142900	5790	5790	5790	5790	5790	0
373	20240116	142800	5790	5790	5790	5790	5790	0
374	20240116	142700	5790	5790	5790	5790	5790	0
375	20240116	142600	5790	5790	5790	5790	5790	0
376	20240116	142500	5790	5790	5790	5790	5790	0
377	20240116	142400	5790	5790	5790	5790	5790	0
378	20240116	142300	5790	5790	5790	5790	5790	0
379	20240116	142200	5790	5790	5790	5790	5790	0
380	20240116	142100	5790	5790	5790	5790	5790	0
381	20240116	142000	5790	5790	5790	5790	5790	0
382	20240116	141900	5790	5790	5790	5790	5790	0
383	20240116	141800	5790	5790	5790	5790	5790	0
384	20240116	141700	5790	5790	5790	5790	5790	0
385	20240116	141600	5790	5790	5790	5790	5790	0
386	20240116	141500	5790	5790	5790	5790	5790	0
387	20240116	141400	5790	5790	5790	5790	5790	0
388	20240116	141300	5790	5790	5790	5790	5790	0
389	20240116	141200	5790	5790	5790	5790	5790	0
390	20240116	141100	5790	5790	5790	5790	5790	0
391	20240116	141000	5790	5790	5790	5790	5790	0
392	20240116	140900	5790	5790	5790	5790	5790	0
393	20240116	140800	5790	5790	5790	5790	5790	0
394	20240116	140700	5790	5790	5790	5790	5790	0
395	20240116	140600	5790	5790	5790	5790	5790	0
396	20240116	140500	5790	5790	5790	5790	5790	0
397	20240116	140400	5790	5790	5790	5790	5790	0
398	20240116	140300	5790	5790	5790	5790	5790	0
399	20240116	140200	5790	5790	5790	5790	5790	0
400	20240116	140100	5790	5790	5790	5790	5790	0
401	20240116	140000	5790	5790	5790	5790	5790	0
402	20240116	135900	5790	5790	5790	5790	5790	0
403	20240116	135800	5790	5790	5790	5790	5790	0
404	20240116	135700	5790	5790	5790	5790	5790	0
405	20240116	135600	5790	5790	5790	5790	5790	0
406	20240116	135500	5790	5790	5790	5790	5790	0
407	20240116	135400	5790	5790	5790	5790	5790	0
408	20240116	135300	5790	5790	5790	5790	5790	0
409	20240116	135200	5790	5790	5790	5790	5790	0
410	20240116	135100	5790	5790	5790	5790	5790	0
411	20240116	135000	5790	5790	5790	5790	5790	0
412	20240116	134900	5790	5790	5790	5790	5790	0
413	20240116	134800	5790	5790	5790	5790	5790	0
414	20240116	134700	5790	5790	5790	5790	5790	0
415	20240116	134600	5790	5790	5790	5790	5790	0
416	20240116	134500	5790	5790	5790	5790	5790	0
417	20240116	134400	5790	5790	5790	5790	5790	0
418	20240116	134300	5790	5790	5790	5790	5790	0
419	20240116	134200	5790	5790	5790	5790	5790	0
420	20240116	134100	5790	5790	5790	5790	5790	0
421	20240116	134000	5790	5790	5790	5790	5790	0
422	20240116	133900	5790	5790	5790	5790	5790	0
423	20240116	133800	5790	5790	5790	5790	5790	0
424	20240116	133700	5790	5790	5790	5790	5790	0
425	20240116	133600	5790	5790	5790	5790	5790	0
426	20240116	133500	5790	5790	5790	5790	5790	0
427	20240116	133400	5790	5790	5790	5790	5790	0
428	20240116	133300	5790	5790	5790	5790	5790	0
429	20240116	133200	5790	5790	5790	5790	5790	0
430	20240116	133100	5790	5790	5790	5790	5790	0
431	20240116	133000	5790	5790	5790	5790	5790	0
432	20240116	132900	5790	5790	5790	5790	5790	0
433	20240116	132800	5790	5790	5790	5790	5790	0
434	20240116	132700	5790	5790	5790	5790	5790	0
435	20240116	132600	5790	5790	5790	5790	5790	0
436	20240116	132500	5790	5790	5790	5790	5790	0
437	20240116	132400	5790	5790	5790	5790	5790	0
438	20240116	132300	5790	5790	5790	5790	5790	0
439	20240116	132200	5790	5790	5790	5790	5790	0
440	20240116	132100	5790	5790	5790	5790	5790	0
441	20240116	132000	5790	5790	5790	5790	5790	0
442	20240116	131900	5790	5790	5790	5790	5790	0
443	20240116	131800	5790	5790	5790	5790	5790	0
444	20240116	131700	5790	5790	5790	5790	5790	0
445	20240116	131600	5790	5790	5790	5790	5790	0
446	20240116	131500	5790	5790	5790	5790	5790	0
447	20240116	131400	5790	5790	5790	5790	5790	0
448	20240116	131300	5790	5790	5790	5790	5790	0
449	20240116	131200	5790	5790	5790	5790	5790	0
450	20240116	131100	5790	5790	5790	5790	5790	0
451	20240116	131000	5790	5790	5790	5790	5790	0
452	20240116	130900	5790	5790	5790	5790	5790	0
453	20240116	130800	5790	5790	5790	5790	5790	0
454	20240116	130700	5790	5790	5790	5790	5790	0
455	20240116	130600	5790	5790	5790	5790	5790	0
456	20240116	130500	5790	5790	5790	5790	5790	0
457	20240116	130400	5790	5790	5790	5790	5790	0
458	20240116	130300	5790	5790	5790	5790	5790	0
459	20240116	130200	5790	5790	5790	5790	5790	0
460	20240116	130100	5790	5790	5790	5790	5790	0
461	20240116	130000	5790	5790	5790	5790	5790	0
462	20240116	125900	5790	5790	5790	5790	5790	0
463	20240116	125800	5790	5790	5790	5790	5790	0
464	20240116	125700	5790	5790	5790	5790	5790	0
465	20240116	125600	5790	5790	5790	5790	5790	0
466	20240116	125500	5790	5790	5790	5790	5790	0
467	20240116	125400	5790	5790	5790	5790	5790	0
468	20240116	125300	5790	5790	5790	5790	5790	0
469	20240116	125200	5790	5790	5790	5790	5790	0
470	20240116	125100	5790	5790	5790	5790	5790	0
471	20240116	125000	5790	5790	5790	5790	5790	0
472	20240116	124900	5790	5790	5790	5790	5790	0
473	20240116	124800	5790	5790	5790	5790	5790	0
474	20240116	124700	5790	5790	5790	5790	5790	0
475	20240116	124600	5790	5790	5790	5790	5790	0
476	20240116	124500	5790	5790	5790	5790	5790	0
477	20240116	124400	5790	5790	5790	5790	5790	0
478	20240116	124300	5790	5790	5790	5790	5790	0
479	20240116	124200	5790	5790	5790	5790	5790	0
480	20240116	124100	5790	5790	5790	5790	5790	0
481	20240116	124000	5790	5790	5790	5790	5790	0
482	20240116	123900	5790	5790	5790	5790	5790	0
483	20240116	123800	5790	5790	5790	5790	5790	0
484	20240116	123700	5790	5790	5790	5790	5790	0
485	20240116	123600	5790	5790	5790	5790	5790	0
486	20240116	123500	5790	5790	5790	5790	5790	0
487	20240116	123400	5790	5790	5790	5790	5790	0
488	20240116	123300	5790	5790	5790	5790	5790	0
489	20240116	123200	5790	5790	5790	5790	5790	0
490	20240116	123100	5790	5790	5790	5790	5790	0
491	20240116	123000	5790	5790	5790	5790	5790	0
492	20240116	122900	5790	5790	5790	5790	5790	0
493	20240116	122800	5790	5790	5790	5790	5790	0
494	20240116	122700	5790	5790	5790	5790	5790	0
495	20240116	122600	5790	5790	5790	5790	5790	0
496	20240116	122500	5790	5790	5790	5790	5790	0
497	20240116	122400	5790	5790	5790	5790	5790	0
498	20240116	122300	5790	5790	5790	5790	5790	0
499	20240116	122200	5790	5790	5790	5790	5790	0
500	20240116	122100	5790	5790	5790	5790	5790	0
501	20240116	122000	5790	5790	5790	5790	5790	0
502	20240116	121900	5790	5790	5790	5790	5790	0
503	20240116	121800	5790	5790	5790	5790	5790	0
504	20240116	121700	5790	5790	5790	5790	5790	0
505	20240116	121600	5790	5790	5790	5790	5790	0
506	20240116	121500	5790	5790	5790	5790	5790	0
507	20240116	121400	5790	5790	5790	5790	5790	0
508	20240116	121300	5790	5790	5790	5790	5790	0
509	20240116	121200	5790	5790	5790	5790	5790	0
510	20240116	121100	5790	5790	5790	5790	5790	0
511	20240116	121000	5790	5790	5790	5790	5790	0
512	20240116	120900	5790	5790	5790	5790	5790	0
513	20240116	120800	5790	5790	5790	5790	5790	0
514	20240116	120700	5790	5790	5790	5790	5790	0
515	20240116	120600	5790	5790	5790	5790	5790	0
516	20240116	120500	5790	5790	5790	5790	5790	0
517	20240116	120400	5790	5790	5790	5790	5790	0
518	20240116	120300	5790	5790	5790	5790	5790	0
519	20240116	120200	5790	5790	5790	5790	5790	0
520	20240116	120100	5790	5790	5790	5790	5790	0
521	20240116	120000	5790	5790	5790	5790	5790	0
522	20240116	115900	5790	5790	5790	5790	5790	0
523	20240116	115800	5790	5790	5790	5790	5790	0
524	20240116	115700	5790	5790	5790	5790	5790	0
525	20240116	115600	5790	5790	5790	5790	5790	0
526	20240116	115500	5790	5790	5790	5790	5790	0
527	20240116	115400	5790	5790	5790	5790	5790	0
528	20240116	115300	5790	5790	5790	5790	5790	0
529	20240116	115200	5790	5790	5790	5790	5790	0
530	20240116	115100	5790	5790	5790	5790	5790	0
531	20240116	115000	5790	5790	5790	5790	5790	0
532	20240116	114900	5790	5790	5790	5790	5790	0
533	20240116	114800	5790	5790	5790	5790	5790	0
534	20240116	114700	5790	5790	5790	5790	5790	0
535	20240116	114600	5790	5790	5790	5790	5790	0
536	20240116	114500	5790	5790	5790	5790	5790	0
537	20240116	114400	5790	5790	5790	5790	5790	0
538	20240116	114300	5790	5790	5790	5790	5790	0
539	20240116	114200	5790	5790	5790	5790	5790	0
540	20240116	114100	5790	5790	5790	5790	5790	0
541	20240116	114000	5790	5790	5790	5790	5790	0
542	20240116	113900	5790	5790	5790	5790	5790	0
543	20240116	113800	5790	5790	5790	5790	5790	0
544	20240116	113700	5790	5790	5790	5790	5790	0
545	20240116	113600	5790	5790	5790	5790	5790	0
546	20240116	113500	5790	5790	5790	5790	5790	0
547	20240116	113400	5790	5790	5790	5790	5790	0
548	20240116	113300	5790	5790	5790	5790	5790	0
549	20240116	113200	5790	5790	5790	5790	5790	0
550	20240116	113100	5790	5790	5790	5790	5790	0
551	20240116	113000	5790	5790	5790	5790	5790	0
552	20240116	112900	5790	5790	5790	5790	5790	0
553	20240116	112800	5790	5790	5790	5790	5790	0
554	20240116	112700	5790	5790	5790	5790	5790	0
555	20240116	112600	5790	5790	5790	5790	5790	0
556	20240116	112500	5790	5790	5790	5790	5790	0
557	20240116	112400	5790	5790	5790	5790	5790	0
558	20240116	112300	5790	5790	5790	5790	5790	0
559	20240116	112200	5790	5790	5790	5790	5790	0
560	20240116	112100	5790	5790	5790	5790	5790	0
561	20240116	112000	5790	5790	5790	5790	5790	0
562	20240116	111900	5790	5790	5790	5790	5790	0
563	20240116	111800	5790	5790	5790	5790	5790	0
564	20240116	111700	5790	5790	5790	5790	5790	0
565	20240116	111600	5790	5790	5790	5790	5790	0
566	20240116	111500	5790	5790	5790	5790	5790	0
567	20240116	111400	5790	5790	5790	5790	5790	0
568	20240116	111300	5790	5790	5790	5790	5790	0
569	20240116	111200	5790	5790	5790	5790	5790	0
570	20240116	111100	5790	5790	5790	5790	5790	0
571	20240116	111000	5790	5790	5790	5790	5790	0
572	20240116	110900	5790	5790	5790	5790	5790	0
573	20240116	110800	5790	5790	5790	5790	5790	0
574	20240116	110700	5790	5790	5790	5790	5790	0
575	20240116	110600	5790	5790	5790	5790	5790	0
576	20240116	110500	5790	5790	5790	5790	5790	0
577	20240116	110400	5790	5790	5790	5790	5790	0
578	20240116	110300	5790	5790	5790	5790	5790	0
579	20240116	110200	5790	5790	5790	5790	5790	0
580	20240116	110100	5790	5790	5790	5790	5790	0
581	20240116	110000	5790	5790	5790	5790	5790	0
582	20240116	105900	5790	5790	5790	5790	5790	0
583	20240116	105800	5790	5790	5790	5790	5790	0
584	20240116	105700	5790	5790	5790	5790	5790	0
585	20240116	105600	5790	5790	5790	5790	5790	0
586	20240116	105500	5790	5790	5790	5790	5790	0
587	20240116	105400	5790	5790	5790	5790	5790	0
588	20240116	105300	5790	5790	5790	5790	5790	0
589	20240116	105200	5790	5790	5790	5790	5790	0
590	20240116	105100	5790	5790	5790	5790	5790	0
591	20240116	105000	5790	5790	5790	5790	5790	0
592	20240116	104900	5790	5790	5790	5790	5790	0
593	20240116	104800	5790	5790	5790	5790	5790	0
594	20240116	104700	5790	5790	5790	5790	5790	0
595	20240116	104600	5790	5790	5790	5790	5790	0
596	20240116	104500	5790	5790	5790	5790	5790	0
597	20240116	104400	5790	5790	5790	5790	5790	0
598	20240116	104300	5790	5790	5790	5790	5790	0
599	20240116	104200	5790	5790	5790	5790	5790	0
600	20240116	104100	5790	5790	5790	5790	5790	0
601	20240116	104000	5790	5790	5790	5790	5790	0
602	20240116	103900	5790	5790	5790	5790	5790	0
603	20240116	103800	5790	5790	5790	5790	5790	0
604	20240116	103700	5790	5790	5790	5790	5790	0
605	20240116	103600	5790	5790	5790	5790	5790	0
606	20240116	103500	5790	5790	5790	5790	5790	0
607	20240116	103400	5790	5790	5790	5790	5790	0
608	20240116	103300	5790	5790	5790	5790	5790	0
609	20240116	103200	5790	5790	5790	5790	5790	0
610	20240116	103100	5790	5790	5790	5790	5790	0
611	20240116	103000	5790	5790	5790	5790	5790	0
612	20240116	102900	5790	5790	5790	5790	5790	0
613	20240116	102800	5790	5790	5790	5790	5790	0
614	20240116	102700	5790	5790	5790	5790	5790	0
615	20240116	102600	5790	5790	5790	5790	5790	0
616	20240116	102500	5790	5790	5790	5790	5790	0
617	20240116	102400	5790	5790	5790	5790	5790	0
618	20240116	102300	5790	5790	5790	5790	5790	0
619	20240116	102200	5790	5790	5790	5790	5790	0
620	20240116	102100	5790	5790	5790	5790	5790	0
621	20240116	102000	5790	5790	5790	5790	5790	0
622	20240116	101900	5790	5790	5790	5790	5790	0
623	20240116	101800	5790	5790	5790	5790	5790	0
624	20240116	101700	5790	5790	5790	5790	5790	0
625	20240116	101600	5790	5790	5790	5790	5790	0
626	20240116	101500	5790	5790	5790	5790	5790	0
627	20240116	101400	5790	5790	5790	5790	5790	0
628	20240116	101300	5790	5790	5790	5790	5790	0
629	20240116	101200	5790	5790	5790	5790	5790	0
630	20240116	101100	5790	5790	5790	5790	5790	0
631	20240116	101000	5790	5790	5790	5790	5790	0
632	20240116	100900	5790	5790	5790	5790	5790	0
633	20240116	100800	5790	5790	5790	5790	5790	0
634	20240116	100700	5790	5790	5790	5790	5790	0
635	20240116	100600	5790	5790	5790	5790	5790	0
636	20240116	100500	5790	5790	5790	5790	5790	0
637	20240116	100400	5790	5790	5790	5790	5790	0
638	20240116	100300	5790	5790	5790	5790	5790	0
639	20240116	100200	5790	5790	5790	5790	5790	0
640	20240116	100100	5790	5790	5790	5790	5790	0
641	20240116	100000	5790	5790	5790	5790	5790	0
642	20240116	095900	5790	5790	5790	5790	5790	0
643	20240116	095800	5790	5790	5790	5790	5790	0
644	20240116	095700	5790	5790	5790	5790	5790	0
645	20240116	095600	5790	5790	5790	5790	5790	0
646	20240116	095500	5790	5790	5790	5790	5790	0
647	20240116	095400	5790	5790	5790	5790	5790	0
648	20240116	095300	5790	5790	5790	5790	5790	0
649	20240116	095200	5790	5790	5790	5790	5790	0
650	20240116	095100	5790	5790	5790	5790	5790	0
651	20240116	095000	5790	5790	5790	5790	5790	0
652	20240116	094900	5790	5790	5790	5790	5790	0
653	20240116	094800	5790	5790	5790	5790	5790	0
654	20240116	094700	5790	5790	5790	5790	5790	0
655	20240116	094600	5790	5790	5790	5790	5790	0
656	20240116	094500	5790	5790	5790	5790	5790	0
657	20240116	094400	5790	5790	5790	5790	5790	0
658	20240116	094300	5790	5790	5790	5790	5790	0
659	20240116	094200	5790	5790	5790	5790	5790	0
660	20240116	094100	5790	5790	5790	5790	5790	0
661	20240116	094000	5790	5790	5790	5790	5790	0
662	20240116	093900	5790	5790	5790	5790	5790	0
663	20240116	093800	5790	5790	5790	5790	5790	0
664	20240116	093700	5790	5790	5790	5790	5790	0
665	20240116	093600	5790	5790	5790	5790	5790	0
666	20240116	093500	5790	5790	5790	5790	5790	0
667	20240116	093400	5790	5790	5790	5790	5790	0
668	20240116	093300	5790	5790	5790	5790	5790	0
669	20240116	093200	5790	5790	5790	5790	5790	0
670	20240116	093100	5790	5790	5790	5790	5790	0
671	20240116	093000	5790	5790	5790	5790	5790	0
672	20240116	092900	5790	5790	5790	5790	5790	0
673	20240116	092800	5790	5790	5790	5790	5790	0
674	20240116	092700	5790	5790	5790	5790	5790	0
675	20240116	092600	5790	5790	5790	5790	5790	0
676	20240116	092500	5790	5790	5790	5790	5790	0
677	20240116	092400	5790	5790	5790	5790	5790	0
678	20240116	092300	5790	5790	5790	5790	5790	0
679	20240116	092200	5790	5790	5790	5790	5790	0
680	20240116	092100	5790	5790	5790	5790	5790	0
681	20240116	092000	5790	5790	5790	5790	5790	0
682	20240116	091900	5790	5790	5790	5790	5790	0
683	20240116	091800	5790	5790	5790	5790	5790	0
684	20240116	091700	5790	5790	5790	5790	5790	0
685	20240116	091600	5790	5790	5790	5790	5790	0
686	20240116	091500	5790	5790	5790	5790	5790	0
687	20240116	091400	5790	5790	5790	5790	5790	0
688	20240116	091300	5790	5790	5790	5790	5790	0
689	20240116	091200	5790	5790	5790	5790	5790	0
690	20240116	091100	5790	5790	5790	5790	5790	0
691	20240116	091000	5790	5790	5790	5790	5790	0
692	20240116	090900	5790	5790	5790	5790	5790	0
693	20240116	090800	5790	5790	5790	5790	5790	0
694	20240116	090700	5790	5790	5790	5790	5790	0
695	20240116	090600	5790	5790	5790	5790	5790	0
696	20240116	090500	5790	5790	5790	5790	5790	0
697	20240116	090400	5790	5790	5790	5790	5790	0
698	20240116	090300	5790	5790	5790	5790	5790	0
699	20240116	090200	5790	5790	5790	5790	5790	0
700	20240116	090100	5790	5790	5790	5790	5790	0
701	20240116	090000	5790	5790	5790	5790	5790	1