KissMeData/254160/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	204700	0	3270	3270	3270	3270	0
3	20240102	204600	0	3270	3270	3270	3270	0
4	20240102	204500	0	3270	3270	3270	3270	0
5	20240102	204400	0	3270	3270	3270	3270	0
6	20240102	204300	0	3270	3270	3270	3270	0
7	20240102	204200	0	3270	3270	3270	3270	0
8	20240102	204100	0	3270	3270	3270	3270	0
9	20240102	204000	0	3270	3270	3270	3270	0
10	20240102	203900	0	3270	3270	3270	3270	0
11	20240102	203800	0	3270	3270	3270	3270	0
12	20240102	203700	0	3270	3270	3270	3270	0
13	20240102	203600	0	3270	3270	3270	3270	0
14	20240102	203500	0	3270	3270	3270	3270	0
15	20240102	203400	0	3270	3270	3270	3270	0
16	20240102	203300	0	3270	3270	3270	3270	0
17	20240102	203200	0	3270	3270	3270	3270	0
18	20240102	203100	0	3270	3270	3270	3270	0
19	20240102	203000	0	3270	3270	3270	3270	0
20	20240102	202900	0	3270	3270	3270	3270	0
21	20240102	202800	0	3270	3270	3270	3270	0
22	20240102	202700	0	3270	3270	3270	3270	0
23	20240102	202600	0	3270	3270	3270	3270	0
24	20240102	202500	0	3270	3270	3270	3270	0
25	20240102	202400	0	3270	3270	3270	3270	0
26	20240102	202300	0	3270	3270	3270	3270	0
27	20240102	202200	0	3270	3270	3270	3270	0
28	20240102	202100	0	3270	3270	3270	3270	0
29	20240102	202000	0	3270	3270	3270	3270	0
30	20240102	201900	0	3270	3270	3270	3270	0
31	20240102	201800	0	3270	3270	3270	3270	0
32	20240102	201700	0	3270	3270	3270	3270	0
33	20240102	201600	0	3270	3270	3270	3270	0
34	20240102	201500	0	3270	3270	3270	3270	0
35	20240102	201400	0	3270	3270	3270	3270	0
36	20240102	201300	0	3270	3270	3270	3270	0
37	20240102	201200	0	3270	3270	3270	3270	0
38	20240102	201100	0	3270	3270	3270	3270	0
39	20240102	201000	0	3270	3270	3270	3270	0
40	20240102	200900	0	3270	3270	3270	3270	0
41	20240102	200800	0	3270	3270	3270	3270	0
42	20240102	200700	0	3270	3270	3270	3270	0
43	20240102	200600	0	3270	3270	3270	3270	0
44	20240102	200500	0	3270	3270	3270	3270	0
45	20240102	200400	0	3270	3270	3270	3270	0
46	20240102	200300	0	3270	3270	3270	3270	0
47	20240102	200200	0	3270	3270	3270	3270	0
48	20240102	200100	0	3270	3270	3270	3270	0
49	20240102	200000	0	3270	3270	3270	3270	0
50	20240102	195900	0	3270	3270	3270	3270	0
51	20240102	195800	0	3270	3270	3270	3270	0
52	20240102	195700	0	3270	3270	3270	3270	0
53	20240102	195600	0	3270	3270	3270	3270	0
54	20240102	195500	0	3270	3270	3270	3270	0
55	20240102	195400	0	3270	3270	3270	3270	0
56	20240102	195300	0	3270	3270	3270	3270	0
57	20240102	195200	0	3270	3270	3270	3270	0
58	20240102	195100	0	3270	3270	3270	3270	0
59	20240102	195000	0	3270	3270	3270	3270	0
60	20240102	194900	0	3270	3270	3270	3270	0
61	20240102	194800	0	3270	3270	3270	3270	0
62	20240102	194700	0	3270	3270	3270	3270	0
63	20240102	194600	0	3270	3270	3270	3270	0
64	20240102	194500	0	3270	3270	3270	3270	0
65	20240102	194400	0	3270	3270	3270	3270	0
66	20240102	194300	0	3270	3270	3270	3270	0
67	20240102	194200	0	3270	3270	3270	3270	0
68	20240102	194100	0	3270	3270	3270	3270	0
69	20240102	194000	0	3270	3270	3270	3270	0
70	20240102	193900	0	3270	3270	3270	3270	0
71	20240102	193800	0	3270	3270	3270	3270	0
72	20240102	193700	0	3270	3270	3270	3270	0
73	20240102	193600	0	3270	3270	3270	3270	0
74	20240102	193500	0	3270	3270	3270	3270	0
75	20240102	193400	0	3270	3270	3270	3270	0
76	20240102	193300	0	3270	3270	3270	3270	0
77	20240102	193200	0	3270	3270	3270	3270	0
78	20240102	193100	0	3270	3270	3270	3270	0
79	20240102	193000	0	3270	3270	3270	3270	0
80	20240102	192900	0	3270	3270	3270	3270	0
81	20240102	192800	0	3270	3270	3270	3270	0
82	20240102	192700	0	3270	3270	3270	3270	0
83	20240102	192600	0	3270	3270	3270	3270	0
84	20240102	192500	0	3270	3270	3270	3270	0
85	20240102	192400	0	3270	3270	3270	3270	0
86	20240102	192300	0	3270	3270	3270	3270	0
87	20240102	192200	0	3270	3270	3270	3270	0
88	20240102	192100	0	3270	3270	3270	3270	0
89	20240102	192000	0	3270	3270	3270	3270	0
90	20240102	191900	0	3270	3270	3270	3270	0
91	20240102	191800	0	3270	3270	3270	3270	0
92	20240102	191700	0	3270	3270	3270	3270	0
93	20240102	191600	0	3270	3270	3270	3270	0
94	20240102	191500	0	3270	3270	3270	3270	0
95	20240102	191400	0	3270	3270	3270	3270	0
96	20240102	191300	0	3270	3270	3270	3270	0
97	20240102	191200	0	3270	3270	3270	3270	0
98	20240102	191100	0	3270	3270	3270	3270	0
99	20240102	191000	0	3270	3270	3270	3270	0
100	20240102	190900	0	3270	3270	3270	3270	0
101	20240102	190800	0	3270	3270	3270	3270	0
102	20240102	190700	0	3270	3270	3270	3270	0
103	20240102	190600	0	3270	3270	3270	3270	0
104	20240102	190500	0	3270	3270	3270	3270	0
105	20240102	190400	0	3270	3270	3270	3270	0
106	20240102	190300	0	3270	3270	3270	3270	0
107	20240102	190200	0	3270	3270	3270	3270	0
108	20240102	190100	0	3270	3270	3270	3270	0
109	20240102	190000	0	3270	3270	3270	3270	0
110	20240102	185900	0	3270	3270	3270	3270	0
111	20240102	185800	0	3270	3270	3270	3270	0
112	20240102	185700	0	3270	3270	3270	3270	0
113	20240102	185600	0	3270	3270	3270	3270	0
114	20240102	185500	0	3270	3270	3270	3270	0
115	20240102	185400	0	3270	3270	3270	3270	0
116	20240102	185300	0	3270	3270	3270	3270	0
117	20240102	185200	0	3270	3270	3270	3270	0
118	20240102	185100	0	3270	3270	3270	3270	0
119	20240102	185000	0	3270	3270	3270	3270	0
120	20240102	184900	0	3270	3270	3270	3270	0
121	20240102	184800	0	3270	3270	3270	3270	0
122	20240102	184700	0	3270	3270	3270	3270	0
123	20240102	184600	0	3270	3270	3270	3270	0
124	20240102	184500	0	3270	3270	3270	3270	0
125	20240102	184400	0	3270	3270	3270	3270	0
126	20240102	184300	0	3270	3270	3270	3270	0
127	20240102	184200	0	3270	3270	3270	3270	0
128	20240102	184100	0	3270	3270	3270	3270	0
129	20240102	184000	0	3270	3270	3270	3270	0
130	20240102	183900	0	3270	3270	3270	3270	0
131	20240102	183800	0	3270	3270	3270	3270	0
132	20240102	183700	0	3270	3270	3270	3270	0
133	20240102	183600	0	3270	3270	3270	3270	0
134	20240102	183500	0	3270	3270	3270	3270	0
135	20240102	183400	0	3270	3270	3270	3270	0
136	20240102	183300	0	3270	3270	3270	3270	0
137	20240102	183200	0	3270	3270	3270	3270	0
138	20240102	183100	0	3270	3270	3270	3270	0
139	20240102	183000	0	3270	3270	3270	3270	0
140	20240102	182900	0	3270	3270	3270	3270	0
141	20240102	182800	0	3270	3270	3270	3270	0
142	20240102	182700	0	3270	3270	3270	3270	0
143	20240102	182600	0	3270	3270	3270	3270	0
144	20240102	182500	0	3270	3270	3270	3270	0
145	20240102	182400	0	3270	3270	3270	3270	0
146	20240102	182300	0	3270	3270	3270	3270	0
147	20240102	182200	0	3270	3270	3270	3270	0
148	20240102	182100	0	3270	3270	3270	3270	0
149	20240102	182000	0	3270	3270	3270	3270	0
150	20240102	181900	0	3270	3270	3270	3270	0
151	20240102	181800	0	3270	3270	3270	3270	0
152	20240102	181700	0	3270	3270	3270	3270	0
153	20240102	181600	0	3270	3270	3270	3270	0
154	20240102	181500	0	3270	3270	3270	3270	0
155	20240102	181400	0	3270	3270	3270	3270	0
156	20240102	181300	0	3270	3270	3270	3270	0
157	20240102	181200	0	3270	3270	3270	3270	0
158	20240102	181100	0	3270	3270	3270	3270	0
159	20240102	181000	0	3270	3270	3270	3270	0
160	20240102	180900	0	3270	3270	3270	3270	0
161	20240102	180800	0	3270	3270	3270	3270	0
162	20240102	180700	0	3270	3270	3270	3270	0
163	20240102	180600	0	3270	3270	3270	3270	0
164	20240102	180500	0	3270	3270	3270	3270	0
165	20240102	180400	0	3270	3270	3270	3270	0
166	20240102	180300	0	3270	3270	3270	3270	0
167	20240102	180200	0	3270	3270	3270	3270	0
168	20240102	180100	0	3270	3270	3270	3270	0
169	20240102	180000	0	3270	3270	3270	3270	0
170	20240102	175900	0	3270	3270	3270	3270	0
171	20240102	175800	0	3270	3270	3270	3270	0
172	20240102	175700	0	3270	3270	3270	3270	0
173	20240102	175600	0	3270	3270	3270	3270	0
174	20240102	175500	0	3270	3270	3270	3270	0
175	20240102	175400	0	3270	3270	3270	3270	0
176	20240102	175300	0	3270	3270	3270	3270	0
177	20240102	175200	0	3270	3270	3270	3270	0
178	20240102	175100	0	3270	3270	3270	3270	0
179	20240102	175000	0	3270	3270	3270	3270	0
180	20240102	174900	0	3270	3270	3270	3270	0
181	20240102	174800	0	3270	3270	3270	3270	0
182	20240102	174700	0	3270	3270	3270	3270	0
183	20240102	174600	0	3270	3270	3270	3270	0
184	20240102	174500	0	3270	3270	3270	3270	0
185	20240102	174400	0	3270	3270	3270	3270	0
186	20240102	174300	0	3270	3270	3270	3270	0
187	20240102	174200	0	3270	3270	3270	3270	0
188	20240102	174100	0	3270	3270	3270	3270	0
189	20240102	174000	0	3270	3270	3270	3270	0
190	20240102	173900	0	3270	3270	3270	3270	0
191	20240102	173800	0	3270	3270	3270	3270	0
192	20240102	173700	0	3270	3270	3270	3270	0
193	20240102	173600	0	3270	3270	3270	3270	0
194	20240102	173500	0	3270	3270	3270	3270	0
195	20240102	173400	0	3270	3270	3270	3270	0
196	20240102	173300	0	3270	3270	3270	3270	0
197	20240102	173200	0	3270	3270	3270	3270	0
198	20240102	173100	0	3270	3270	3270	3270	0
199	20240102	173000	0	3270	3270	3270	3270	0
200	20240102	172900	0	3270	3270	3270	3270	0
201	20240102	172800	0	3270	3270	3270	3270	0
202	20240102	172700	0	3270	3270	3270	3270	0
203	20240102	172600	0	3270	3270	3270	3270	0
204	20240102	172500	0	3270	3270	3270	3270	0
205	20240102	172400	0	3270	3270	3270	3270	0
206	20240102	172300	0	3270	3270	3270	3270	0
207	20240102	172200	0	3270	3270	3270	3270	0
208	20240102	172100	0	3270	3270	3270	3270	0
209	20240102	172000	0	3270	3270	3270	3270	0
210	20240102	171900	0	3270	3270	3270	3270	0
211	20240102	171800	0	3270	3270	3270	3270	0
212	20240102	171700	0	3270	3270	3270	3270	0
213	20240102	171600	0	3270	3270	3270	3270	0
214	20240102	171500	0	3270	3270	3270	3270	0
215	20240102	171400	0	3270	3270	3270	3270	0
216	20240102	171300	0	3270	3270	3270	3270	0
217	20240102	171200	0	3270	3270	3270	3270	0
218	20240102	171100	0	3270	3270	3270	3270	0
219	20240102	171000	0	3270	3270	3270	3270	0
220	20240102	170900	0	3270	3270	3270	3270	0
221	20240102	170800	0	3270	3270	3270	3270	0
222	20240102	170700	0	3270	3270	3270	3270	0
223	20240102	170600	0	3270	3270	3270	3270	0
224	20240102	170500	0	3270	3270	3270	3270	0
225	20240102	170400	0	3270	3270	3270	3270	0
226	20240102	170300	0	3270	3270	3270	3270	0
227	20240102	170200	0	3270	3270	3270	3270	0
228	20240102	170100	0	3270	3270	3270	3270	0
229	20240102	170000	0	3270	3270	3270	3270	0
230	20240102	165900	0	3270	3270	3270	3270	0
231	20240102	165800	0	3270	3270	3270	3270	0
232	20240102	165700	0	3270	3270	3270	3270	0
233	20240102	165600	0	3270	3270	3270	3270	0
234	20240102	165500	0	3270	3270	3270	3270	0
235	20240102	165400	0	3270	3270	3270	3270	0
236	20240102	165300	0	3270	3270	3270	3270	0
237	20240102	165200	0	3270	3270	3270	3270	0
238	20240102	165100	0	3270	3270	3270	3270	0
239	20240102	165000	0	3270	3270	3270	3270	0
240	20240102	164900	0	3270	3270	3270	3270	0
241	20240102	164800	0	3270	3270	3270	3270	0
242	20240102	164700	0	3270	3270	3270	3270	0
243	20240102	164600	0	3270	3270	3270	3270	0
244	20240102	164500	0	3270	3270	3270	3270	0
245	20240102	164400	0	3270	3270	3270	3270	0
246	20240102	164300	0	3270	3270	3270	3270	0
247	20240102	164200	0	3270	3270	3270	3270	0
248	20240102	164100	0	3270	3270	3270	3270	0
249	20240102	164000	0	3270	3270	3270	3270	0
250	20240102	163900	0	3270	3270	3270	3270	0
251	20240102	163800	0	3270	3270	3270	3270	0
252	20240102	163700	0	3270	3270	3270	3270	0
253	20240102	163600	0	3270	3270	3270	3270	0
254	20240102	163500	0	3270	3270	3270	3270	0
255	20240102	163400	0	3270	3270	3270	3270	0
256	20240102	163300	0	3270	3270	3270	3270	0
257	20240102	163200	0	3270	3270	3270	3270	0
258	20240102	163100	0	3270	3270	3270	3270	0
259	20240102	163000	0	3270	3270	3270	3270	0
260	20240102	162900	0	3270	3270	3270	3270	0
261	20240102	162800	0	3270	3270	3270	3270	0
262	20240102	162700	0	3270	3270	3270	3270	0
263	20240102	162600	0	3270	3270	3270	3270	0
264	20240102	162500	0	3270	3270	3270	3270	0
265	20240102	162400	0	3270	3270	3270	3270	0
266	20240102	162300	0	3270	3270	3270	3270	0
267	20240102	162200	0	3270	3270	3270	3270	0
268	20240102	162100	0	3270	3270	3270	3270	0
269	20240102	162000	0	3270	3270	3270	3270	0
270	20240102	161900	0	3270	3270	3270	3270	0
271	20240102	161800	0	3270	3270	3270	3270	0
272	20240102	161700	0	3270	3270	3270	3270	0
273	20240102	161600	0	3270	3270	3270	3270	0
274	20240102	161500	0	3270	3270	3270	3270	0
275	20240102	161400	0	3270	3270	3270	3270	0
276	20240102	161300	0	3270	3270	3270	3270	0
277	20240102	161200	0	3270	3270	3270	3270	0
278	20240102	161100	0	3270	3270	3270	3270	0
279	20240102	161000	0	3270	3270	3270	3270	0
280	20240102	160900	0	3270	3270	3270	3270	0
281	20240102	160800	0	3270	3270	3270	3270	0
282	20240102	160700	0	3270	3270	3270	3270	0
283	20240102	160600	0	3270	3270	3270	3270	0
284	20240102	160500	0	3270	3270	3270	3270	0
285	20240102	160400	0	3270	3270	3270	3270	0
286	20240102	160300	0	3270	3270	3270	3270	0
287	20240102	160200	0	3270	3270	3270	3270	0
288	20240102	160100	0	3270	3270	3270	3270	0
289	20240102	160000	0	3270	3270	3270	3270	0
290	20240102	155900	0	3270	3270	3270	3270	0
291	20240102	155800	0	3270	3270	3270	3270	0
292	20240102	155700	0	3270	3270	3270	3270	0
293	20240102	155600	0	3270	3270	3270	3270	0
294	20240102	155500	0	3270	3270	3270	3270	0
295	20240102	155400	0	3270	3270	3270	3270	0
296	20240102	155300	0	3270	3270	3270	3270	0
297	20240102	155200	0	3270	3270	3270	3270	0
298	20240102	155100	0	3270	3270	3270	3270	0
299	20240102	155000	0	3270	3270	3270	3270	0
300	20240102	154900	0	3270	3270	3270	3270	0
301	20240102	154800	0	3270	3270	3270	3270	0
302	20240102	154700	0	3270	3270	3270	3270	0
303	20240102	154600	0	3270	3270	3270	3270	0
304	20240102	154500	0	3270	3270	3270	3270	0
305	20240102	154400	0	3270	3270	3270	3270	0
306	20240102	154300	0	3270	3270	3270	3270	0
307	20240102	154200	0	3270	3270	3270	3270	0
308	20240102	154100	0	3270	3270	3270	3270	0
309	20240102	154000	0	3270	3270	3270	3270	0
310	20240102	153900	0	3270	3270	3270	3270	0
311	20240102	153800	0	3270	3270	3270	3270	0
312	20240102	153700	0	3270	3270	3270	3270	0
313	20240102	153600	0	3270	3270	3270	3270	0
314	20240102	153500	0	3270	3270	3270	3270	0
315	20240102	153400	0	3270	3270	3270	3270	0
316	20240102	153300	0	3270	3270	3270	3270	0
317	20240102	153200	0	3270	3270	3270	3270	0
318	20240102	153100	0	3270	3270	3270	3270	0
319	20240102	153000	0	3270	3270	3270	3270	0
320	20240102	152900	0	3270	3270	3270	3270	0
321	20240102	152800	0	3270	3270	3270	3270	0
322	20240102	152700	0	3270	3270	3270	3270	0
323	20240102	152600	0	3270	3270	3270	3270	0
324	20240102	152500	0	3270	3270	3270	3270	0
325	20240102	152400	0	3270	3270	3270	3270	0
326	20240102	152300	0	3270	3270	3270	3270	0
327	20240102	152200	0	3270	3270	3270	3270	0
328	20240102	152100	0	3270	3270	3270	3270	0
329	20240102	152000	0	3270	3270	3270	3270	0
330	20240102	151900	0	3270	3270	3270	3270	0
331	20240102	151800	0	3270	3270	3270	3270	0
332	20240102	151700	0	3270	3270	3270	3270	0
333	20240102	151600	0	3270	3270	3270	3270	0
334	20240102	151500	0	3270	3270	3270	3270	0
335	20240102	151400	0	3270	3270	3270	3270	0
336	20240102	151300	0	3270	3270	3270	3270	0
337	20240102	151200	0	3270	3270	3270	3270	0
338	20240102	151100	0	3270	3270	3270	3270	0
339	20240102	151000	0	3270	3270	3270	3270	0
340	20240102	150900	0	3270	3270	3270	3270	0
341	20240102	150800	0	3270	3270	3270	3270	0
342	20240102	150700	0	3270	3270	3270	3270	0
343	20240102	150600	0	3270	3270	3270	3270	0
344	20240102	150500	0	3270	3270	3270	3270	0
345	20240102	150400	0	3270	3270	3270	3270	0
346	20240102	150300	0	3270	3270	3270	3270	0
347	20240102	150200	0	3270	3270	3270	3270	0
348	20240102	150100	0	3270	3270	3270	3270	0
349	20240102	150000	0	3270	3270	3270	3270	0
350	20240102	145900	0	3270	3270	3270	3270	0
351	20240102	145800	0	3270	3270	3270	3270	0
352	20240102	145700	0	3270	3270	3270	3270	0
353	20240102	145600	0	3270	3270	3270	3270	0
354	20240102	145500	0	3270	3270	3270	3270	0
355	20240102	145400	0	3270	3270	3270	3270	0
356	20240102	145300	0	3270	3270	3270	3270	0
357	20240102	145200	0	3270	3270	3270	3270	0
358	20240102	145100	0	3270	3270	3270	3270	0
359	20240102	145000	0	3270	3270	3270	3270	0
360	20240102	144900	0	3270	3270	3270	3270	0
361	20240102	144800	0	3270	3270	3270	3270	0
362	20240102	144700	0	3270	3270	3270	3270	0
363	20240102	144600	0	3270	3270	3270	3270	0
364	20240102	144500	0	3270	3270	3270	3270	0
365	20240102	144400	0	3270	3270	3270	3270	0
366	20240102	144300	0	3270	3270	3270	3270	0
367	20240102	144200	0	3270	3270	3270	3270	0
368	20240102	144100	0	3270	3270	3270	3270	0
369	20240102	144000	0	3270	3270	3270	3270	0
370	20240102	143900	0	3270	3270	3270	3270	0
371	20240102	143800	0	3270	3270	3270	3270	0
372	20240102	143700	0	3270	3270	3270	3270	0
373	20240102	143600	0	3270	3270	3270	3270	0
374	20240102	143500	0	3270	3270	3270	3270	0
375	20240102	143400	0	3270	3270	3270	3270	0
376	20240102	143300	0	3270	3270	3270	3270	0
377	20240102	143200	0	3270	3270	3270	3270	0
378	20240102	143100	0	3270	3270	3270	3270	0
379	20240102	143000	0	3270	3270	3270	3270	0
380	20240102	142900	0	3270	3270	3270	3270	0
381	20240102	142800	0	3270	3270	3270	3270	0
382	20240102	142700	0	3270	3270	3270	3270	0
383	20240102	142600	0	3270	3270	3270	3270	0
384	20240102	142500	0	3270	3270	3270	3270	0
385	20240102	142400	0	3270	3270	3270	3270	0
386	20240102	142300	0	3270	3270	3270	3270	0
387	20240102	142200	0	3270	3270	3270	3270	0
388	20240102	142100	0	3270	3270	3270	3270	0
389	20240102	142000	0	3270	3270	3270	3270	0
390	20240102	141900	0	3270	3270	3270	3270	0
391	20240102	141800	0	3270	3270	3270	3270	0
392	20240102	141700	0	3270	3270	3270	3270	0
393	20240102	141600	0	3270	3270	3270	3270	0
394	20240102	141500	0	3270	3270	3270	3270	0
395	20240102	141400	0	3270	3270	3270	3270	0
396	20240102	141300	0	3270	3270	3270	3270	0
397	20240102	141200	0	3270	3270	3270	3270	0
398	20240102	141100	0	3270	3270	3270	3270	0
399	20240102	141000	0	3270	3270	3270	3270	0
400	20240102	140900	0	3270	3270	3270	3270	0
401	20240102	140800	0	3270	3270	3270	3270	0
402	20240102	140700	0	3270	3270	3270	3270	0
403	20240102	140600	0	3270	3270	3270	3270	0
404	20240102	140500	0	3270	3270	3270	3270	0
405	20240102	140400	0	3270	3270	3270	3270	0
406	20240102	140300	0	3270	3270	3270	3270	0
407	20240102	140200	0	3270	3270	3270	3270	0
408	20240102	140100	0	3270	3270	3270	3270	0
409	20240102	140000	0	3270	3270	3270	3270	0
410	20240102	135900	0	3270	3270	3270	3270	0
411	20240102	135800	0	3270	3270	3270	3270	0
412	20240102	135700	0	3270	3270	3270	3270	0
413	20240102	135600	0	3270	3270	3270	3270	0
414	20240102	135500	0	3270	3270	3270	3270	0
415	20240102	135400	0	3270	3270	3270	3270	0
416	20240102	135300	0	3270	3270	3270	3270	0
417	20240102	135200	0	3270	3270	3270	3270	0
418	20240102	135100	0	3270	3270	3270	3270	0
419	20240102	135000	0	3270	3270	3270	3270	0
420	20240102	134900	0	3270	3270	3270	3270	0
421	20240102	134800	0	3270	3270	3270	3270	0
422	20240102	134700	0	3270	3270	3270	3270	0
423	20240102	134600	0	3270	3270	3270	3270	0
424	20240102	134500	0	3270	3270	3270	3270	0
425	20240102	134400	0	3270	3270	3270	3270	0
426	20240102	134300	0	3270	3270	3270	3270	0
427	20240102	134200	0	3270	3270	3270	3270	0
428	20240102	134100	0	3270	3270	3270	3270	0
429	20240102	134000	0	3270	3270	3270	3270	0
430	20240102	133900	0	3270	3270	3270	3270	0
431	20240102	133800	0	3270	3270	3270	3270	0
432	20240102	133700	0	3270	3270	3270	3270	0
433	20240102	133600	0	3270	3270	3270	3270	0
434	20240102	133500	0	3270	3270	3270	3270	0
435	20240102	133400	0	3270	3270	3270	3270	0
436	20240102	133300	0	3270	3270	3270	3270	0
437	20240102	133200	0	3270	3270	3270	3270	0
438	20240102	133100	0	3270	3270	3270	3270	0
439	20240102	133000	0	3270	3270	3270	3270	0
440	20240102	132900	0	3270	3270	3270	3270	0
441	20240102	132800	0	3270	3270	3270	3270	0
442	20240102	132700	0	3270	3270	3270	3270	0
443	20240102	132600	0	3270	3270	3270	3270	0
444	20240102	132500	0	3270	3270	3270	3270	0
445	20240102	132400	0	3270	3270	3270	3270	0
446	20240102	132300	0	3270	3270	3270	3270	0
447	20240102	132200	0	3270	3270	3270	3270	0
448	20240102	132100	0	3270	3270	3270	3270	0
449	20240102	132000	0	3270	3270	3270	3270	0
450	20240102	131900	0	3270	3270	3270	3270	0
451	20240102	131800	0	3270	3270	3270	3270	0
452	20240102	131700	0	3270	3270	3270	3270	0
453	20240102	131600	0	3270	3270	3270	3270	0
454	20240102	131500	0	3270	3270	3270	3270	0
455	20240102	131400	0	3270	3270	3270	3270	0
456	20240102	131300	0	3270	3270	3270	3270	0
457	20240102	131200	0	3270	3270	3270	3270	0
458	20240102	131100	0	3270	3270	3270	3270	0
459	20240102	131000	0	3270	3270	3270	3270	0
460	20240102	130900	0	3270	3270	3270	3270	0
461	20240102	130800	0	3270	3270	3270	3270	0
462	20240102	130700	0	3270	3270	3270	3270	0
463	20240102	130600	0	3270	3270	3270	3270	0
464	20240102	130500	0	3270	3270	3270	3270	0
465	20240102	130400	0	3270	3270	3270	3270	0
466	20240102	130300	0	3270	3270	3270	3270	0
467	20240102	130200	0	3270	3270	3270	3270	0
468	20240102	130100	0	3270	3270	3270	3270	0
469	20240102	130000	0	3270	3270	3270	3270	0
470	20240102	125900	0	3270	3270	3270	3270	0
471	20240102	125800	0	3270	3270	3270	3270	0
472	20240102	125700	0	3270	3270	3270	3270	0
473	20240102	125600	0	3270	3270	3270	3270	0
474	20240102	125500	0	3270	3270	3270	3270	0
475	20240102	125400	0	3270	3270	3270	3270	0
476	20240102	125300	0	3270	3270	3270	3270	0
477	20240102	125200	0	3270	3270	3270	3270	0
478	20240102	125100	0	3270	3270	3270	3270	0
479	20240102	125000	0	3270	3270	3270	3270	0
480	20240102	124900	0	3270	3270	3270	3270	0
481	20240102	124800	0	3270	3270	3270	3270	0
482	20240102	124700	0	3270	3270	3270	3270	0
483	20240102	124600	0	3270	3270	3270	3270	0
484	20240102	124500	0	3270	3270	3270	3270	0
485	20240102	124400	0	3270	3270	3270	3270	0
486	20240102	124300	0	3270	3270	3270	3270	0
487	20240102	124200	0	3270	3270	3270	3270	0
488	20240102	124100	0	3270	3270	3270	3270	0
489	20240102	124000	0	3270	3270	3270	3270	0
490	20240102	123900	0	3270	3270	3270	3270	0
491	20240102	123800	0	3270	3270	3270	3270	0
492	20240102	123700	0	3270	3270	3270	3270	0
493	20240102	123600	0	3270	3270	3270	3270	0
494	20240102	123500	0	3270	3270	3270	3270	0
495	20240102	123400	0	3270	3270	3270	3270	0
496	20240102	123300	0	3270	3270	3270	3270	0
497	20240102	123200	0	3270	3270	3270	3270	0
498	20240102	123100	0	3270	3270	3270	3270	0
499	20240102	123000	0	3270	3270	3270	3270	0
500	20240102	122900	0	3270	3270	3270	3270	0
501	20240102	122800	0	3270	3270	3270	3270	0
502	20240102	122700	0	3270	3270	3270	3270	0
503	20240102	122600	0	3270	3270	3270	3270	0
504	20240102	122500	0	3270	3270	3270	3270	0
505	20240102	122400	0	3270	3270	3270	3270	0
506	20240102	122300	0	3270	3270	3270	3270	0
507	20240102	122200	0	3270	3270	3270	3270	0
508	20240102	122100	0	3270	3270	3270	3270	0
509	20240102	122000	0	3270	3270	3270	3270	0
510	20240102	121900	0	3270	3270	3270	3270	0
511	20240102	121800	0	3270	3270	3270	3270	0
512	20240102	121700	0	3270	3270	3270	3270	0
513	20240102	121600	0	3270	3270	3270	3270	0
514	20240102	121500	0	3270	3270	3270	3270	0
515	20240102	121400	0	3270	3270	3270	3270	0
516	20240102	121300	0	3270	3270	3270	3270	0
517	20240102	121200	0	3270	3270	3270	3270	0
518	20240102	121100	0	3270	3270	3270	3270	0
519	20240102	121000	0	3270	3270	3270	3270	0
520	20240102	120900	0	3270	3270	3270	3270	0
521	20240102	120800	0	3270	3270	3270	3270	0
522	20240102	120700	0	3270	3270	3270	3270	0
523	20240102	120600	0	3270	3270	3270	3270	0
524	20240102	120500	0	3270	3270	3270	3270	0
525	20240102	120400	0	3270	3270	3270	3270	0
526	20240102	120300	0	3270	3270	3270	3270	0
527	20240102	120200	0	3270	3270	3270	3270	0
528	20240102	120100	0	3270	3270	3270	3270	0
529	20240102	120000	0	3270	3270	3270	3270	0
530	20240102	115900	0	3270	3270	3270	3270	0
531	20240102	115800	0	3270	3270	3270	3270	0
532	20240102	115700	0	3270	3270	3270	3270	0
533	20240102	115600	0	3270	3270	3270	3270	0
534	20240102	115500	0	3270	3270	3270	3270	0
535	20240102	115400	0	3270	3270	3270	3270	0
536	20240102	115300	0	3270	3270	3270	3270	0
537	20240102	115200	0	3270	3270	3270	3270	0
538	20240102	115100	0	3270	3270	3270	3270	0
539	20240102	115000	0	3270	3270	3270	3270	0
540	20240102	114900	0	3270	3270	3270	3270	0
541	20240102	114800	0	3270	3270	3270	3270	0
542	20240102	114700	0	3270	3270	3270	3270	0
543	20240102	114600	0	3270	3270	3270	3270	0
544	20240102	114500	0	3270	3270	3270	3270	0
545	20240102	114400	0	3270	3270	3270	3270	0
546	20240102	114300	0	3270	3270	3270	3270	0
547	20240102	114200	0	3270	3270	3270	3270	0
548	20240102	114100	0	3270	3270	3270	3270	0
549	20240102	114000	0	3270	3270	3270	3270	0
550	20240102	113900	0	3270	3270	3270	3270	0
551	20240102	113800	0	3270	3270	3270	3270	0
552	20240102	113700	0	3270	3270	3270	3270	0
553	20240102	113600	0	3270	3270	3270	3270	0
554	20240102	113500	0	3270	3270	3270	3270	0
555	20240102	113400	0	3270	3270	3270	3270	0
556	20240102	113300	0	3270	3270	3270	3270	0
557	20240102	113200	0	3270	3270	3270	3270	0
558	20240102	113100	0	3270	3270	3270	3270	0
559	20240102	113000	0	3270	3270	3270	3270	0
560	20240102	112900	0	3270	3270	3270	3270	0
561	20240102	112800	0	3270	3270	3270	3270	0
562	20240102	112700	0	3270	3270	3270	3270	0
563	20240102	112600	0	3270	3270	3270	3270	0
564	20240102	112500	0	3270	3270	3270	3270	0
565	20240102	112400	0	3270	3270	3270	3270	0
566	20240102	112300	0	3270	3270	3270	3270	0
567	20240102	112200	0	3270	3270	3270	3270	0
568	20240102	112100	0	3270	3270	3270	3270	0
569	20240102	112000	0	3270	3270	3270	3270	0
570	20240102	111900	0	3270	3270	3270	3270	0
571	20240102	111800	0	3270	3270	3270	3270	0
572	20240102	111700	0	3270	3270	3270	3270	0
573	20240102	111600	0	3270	3270	3270	3270	0
574	20240102	111500	0	3270	3270	3270	3270	0
575	20240102	111400	0	3270	3270	3270	3270	0
576	20240102	111300	0	3270	3270	3270	3270	0
577	20240102	111200	0	3270	3270	3270	3270	0
578	20240102	111100	0	3270	3270	3270	3270	0
579	20240102	111000	0	3270	3270	3270	3270	0
580	20240102	110900	0	3270	3270	3270	3270	0
581	20240102	110800	0	3270	3270	3270	3270	0
582	20240102	110700	0	3270	3270	3270	3270	0
583	20240102	110600	0	3270	3270	3270	3270	0
584	20240102	110500	0	3270	3270	3270	3270	0
585	20240102	110400	0	3270	3270	3270	3270	0
586	20240102	110300	0	3270	3270	3270	3270	0
587	20240102	110200	0	3270	3270	3270	3270	0
588	20240102	110100	0	3270	3270	3270	3270	0
589	20240102	110000	0	3270	3270	3270	3270	0
590	20240102	105900	0	3270	3270	3270	3270	0
591	20240102	105800	0	3270	3270	3270	3270	0
592	20240102	105700	0	3270	3270	3270	3270	0
593	20240102	105600	0	3270	3270	3270	3270	0
594	20240102	105500	0	3270	3270	3270	3270	0
595	20240102	105400	0	3270	3270	3270	3270	0
596	20240102	105300	0	3270	3270	3270	3270	0
597	20240102	105200	0	3270	3270	3270	3270	0
598	20240102	105100	0	3270	3270	3270	3270	0
599	20240102	105000	0	3270	3270	3270	3270	0
600	20240102	104900	0	3270	3270	3270	3270	0
601	20240102	104800	0	3270	3270	3270	3270	0
602	20240102	104700	0	3270	3270	3270	3270	0
603	20240102	104600	0	3270	3270	3270	3270	0
604	20240102	104500	0	3270	3270	3270	3270	0
605	20240102	104400	0	3270	3270	3270	3270	0
606	20240102	104300	0	3270	3270	3270	3270	0
607	20240102	104200	0	3270	3270	3270	3270	0
608	20240102	104100	0	3270	3270	3270	3270	0
609	20240102	104000	0	3270	3270	3270	3270	0
610	20240102	103900	0	3270	3270	3270	3270	0
611	20240102	103800	0	3270	3270	3270	3270	0
612	20240102	103700	0	3270	3270	3270	3270	0
613	20240102	103600	0	3270	3270	3270	3270	0
614	20240102	103500	0	3270	3270	3270	3270	0
615	20240102	103400	0	3270	3270	3270	3270	0
616	20240102	103300	0	3270	3270	3270	3270	0
617	20240102	103200	0	3270	3270	3270	3270	0
618	20240102	103100	0	3270	3270	3270	3270	0
619	20240102	103000	0	3270	3270	3270	3270	0
620	20240102	102900	0	3270	3270	3270	3270	0
621	20240102	102800	0	3270	3270	3270	3270	0
622	20240102	102700	0	3270	3270	3270	3270	0
623	20240102	102600	0	3270	3270	3270	3270	0
624	20240102	102500	0	3270	3270	3270	3270	0
625	20240102	102400	0	3270	3270	3270	3270	0
626	20240102	102300	0	3270	3270	3270	3270	0
627	20240102	102200	0	3270	3270	3270	3270	0
628	20240102	102100	0	3270	3270	3270	3270	0
629	20240102	102000	0	3270	3270	3270	3270	0
630	20240102	101900	0	3270	3270	3270	3270	0
631	20240102	101800	0	3270	3270	3270	3270	0
632	20240102	101700	0	3270	3270	3270	3270	0
633	20240102	101600	0	3270	3270	3270	3270	0
634	20240102	101500	0	3270	3270	3270	3270	0
635	20240102	101400	0	3270	3270	3270	3270	0
636	20240102	101300	0	3270	3270	3270	3270	0
637	20240102	101200	0	3270	3270	3270	3270	0
638	20240102	101100	0	3270	3270	3270	3270	0
639	20240102	101000	0	3270	3270	3270	3270	0
640	20240102	100900	0	3270	3270	3270	3270	0
641	20240102	100800	0	3270	3270	3270	3270	0
642	20240102	100700	0	3270	3270	3270	3270	0
643	20240102	100600	0	3270	3270	3270	3270	0
644	20240102	100500	0	3270	3270	3270	3270	0
645	20240102	100400	0	3270	3270	3270	3270	0
646	20240102	100300	0	3270	3270	3270	3270	0
647	20240102	100200	0	3270	3270	3270	3270	0
648	20240102	100100	0	3270	3270	3270	3270	0
649	20240102	100000	0	3270	3270	3270	3270	0