KissMeData/302920/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	210800	503950	8930	9400	9400	8930	40
3	20240116	210700	503950	8930	8930	8930	8930	0
4	20240116	210600	503950	8930	8930	8930	8930	0
5	20240116	210500	503950	8930	8930	8930	8930	0
6	20240116	210400	503950	8930	8930	8930	8930	0
7	20240116	210300	503950	8930	8930	8930	8930	0
8	20240116	210200	503950	8930	8930	8930	8930	0
9	20240116	210100	503950	8930	8930	8930	8930	0
10	20240116	210000	503950	8930	8930	8930	8930	0
11	20240116	205900	503950	8930	8930	8930	8930	0
12	20240116	205800	503950	8930	8930	8930	8930	0
13	20240116	205700	503950	8930	8930	8930	8930	0
14	20240116	205600	503950	8930	8930	8930	8930	0
15	20240116	205500	503950	8930	8930	8930	8930	0
16	20240116	205400	503950	8930	8930	8930	8930	0
17	20240116	205300	503950	8930	8930	8930	8930	0
18	20240116	205200	503950	8930	8930	8930	8930	0
19	20240116	205100	503950	8930	8930	8930	8930	0
20	20240116	205000	503950	8930	8930	8930	8930	0
21	20240116	204900	503950	8930	8930	8930	8930	0
22	20240116	204800	503950	8930	8930	8930	8930	0
23	20240116	204700	503950	8930	8930	8930	8930	0
24	20240116	204600	503950	8930	8930	8930	8930	0
25	20240116	204500	503950	8930	8930	8930	8930	0
26	20240116	204400	503950	8930	8930	8930	8930	0
27	20240116	204300	503950	8930	8930	8930	8930	0
28	20240116	204200	503950	8930	8930	8930	8930	0
29	20240116	204100	503950	8930	8930	8930	8930	0
30	20240116	204000	503950	8930	8930	8930	8930	0
31	20240116	203900	503950	8930	8930	8930	8930	0
32	20240116	203800	503950	8930	9400	9400	8930	40
33	20240116	203700	503950	8930	8930	8930	8930	0
34	20240116	203600	503950	8930	8930	8930	8930	0
35	20240116	203500	503950	8930	8930	8930	8930	0
36	20240116	203400	503950	8930	8930	8930	8930	0
37	20240116	203300	503950	8930	8930	8930	8930	0
38	20240116	203200	503950	8930	8930	8930	8930	0
39	20240116	203100	503950	8930	8930	8930	8930	0
40	20240116	203000	503950	8930	8930	8930	8930	0
41	20240116	202900	503950	8930	8930	8930	8930	0
42	20240116	202800	503950	8930	8930	8930	8930	0
43	20240116	202700	503950	8930	8930	8930	8930	0
44	20240116	202600	503950	8930	8930	8930	8930	0
45	20240116	202500	503950	8930	8930	8930	8930	0
46	20240116	202400	503950	8930	8930	8930	8930	0
47	20240116	202300	503950	8930	8930	8930	8930	0
48	20240116	202200	503950	8930	8930	8930	8930	0
49	20240116	202100	503950	8930	8930	8930	8930	0
50	20240116	202000	503950	8930	8930	8930	8930	0
51	20240116	201900	503950	8930	8930	8930	8930	0
52	20240116	201800	503950	8930	8930	8930	8930	0
53	20240116	201700	503950	8930	8930	8930	8930	0
54	20240116	201600	503950	8930	8930	8930	8930	0
55	20240116	201500	503950	8930	8930	8930	8930	0
56	20240116	201400	503950	8930	8930	8930	8930	0
57	20240116	201300	503950	8930	8930	8930	8930	0
58	20240116	201200	503950	8930	8930	8930	8930	0
59	20240116	201100	503950	8930	8930	8930	8930	0
60	20240116	201000	503950	8930	8930	8930	8930	0
61	20240116	200900	503950	8930	8930	8930	8930	0
62	20240116	200800	503950	8930	9400	9400	8930	40
63	20240116	200700	503950	8930	8930	8930	8930	0
64	20240116	200600	503950	8930	8930	8930	8930	0
65	20240116	200500	503950	8930	8930	8930	8930	0
66	20240116	200400	503950	8930	8930	8930	8930	0
67	20240116	200300	503950	8930	8930	8930	8930	0
68	20240116	200200	503950	8930	8930	8930	8930	0
69	20240116	200100	503950	8930	8930	8930	8930	0
70	20240116	200000	503950	8930	8930	8930	8930	0
71	20240116	195900	503950	8930	8930	8930	8930	0
72	20240116	195800	503950	8930	8930	8930	8930	0
73	20240116	195700	503950	8930	8930	8930	8930	0
74	20240116	195600	503950	8930	8930	8930	8930	0
75	20240116	195500	503950	8930	8930	8930	8930	0
76	20240116	195400	503950	8930	8930	8930	8930	0
77	20240116	195300	503950	8930	8930	8930	8930	0
78	20240116	195200	503950	8930	8930	8930	8930	0
79	20240116	195100	503950	8930	8930	8930	8930	0
80	20240116	195000	503950	8930	8930	8930	8930	0
81	20240116	194900	503950	8930	8930	8930	8930	0
82	20240116	194800	503950	8930	8930	8930	8930	0
83	20240116	194700	503950	8930	8930	8930	8930	0
84	20240116	194600	503950	8930	8930	8930	8930	0
85	20240116	194500	503950	8930	8930	8930	8930	0
86	20240116	194400	503950	8930	8930	8930	8930	0
87	20240116	194300	503950	8930	8930	8930	8930	0
88	20240116	194200	503950	8930	8930	8930	8930	0
89	20240116	194100	503950	8930	8930	8930	8930	0
90	20240116	194000	503950	8930	8930	8930	8930	0
91	20240116	193900	503950	8930	8930	8930	8930	0
92	20240116	193800	503950	8930	9400	9400	8930	40
93	20240116	193700	503950	8930	8930	8930	8930	0
94	20240116	193600	503950	8930	8930	8930	8930	0
95	20240116	193500	503950	8930	8930	8930	8930	0
96	20240116	193400	503950	8930	8930	8930	8930	0
97	20240116	193300	503950	8930	8930	8930	8930	0
98	20240116	193200	503950	8930	8930	8930	8930	0
99	20240116	193100	503950	8930	8930	8930	8930	0
100	20240116	193000	503950	8930	8930	8930	8930	0
101	20240116	192900	503950	8930	8930	8930	8930	0
102	20240116	192800	503950	8930	8930	8930	8930	0
103	20240116	192700	503950	8930	8930	8930	8930	0
104	20240116	192600	503950	8930	8930	8930	8930	0
105	20240116	192500	503950	8930	8930	8930	8930	0
106	20240116	192400	503950	8930	8930	8930	8930	0
107	20240116	192300	503950	8930	8930	8930	8930	0
108	20240116	192200	503950	8930	8930	8930	8930	0
109	20240116	192100	503950	8930	8930	8930	8930	0
110	20240116	192000	503950	8930	8930	8930	8930	0
111	20240116	191900	503950	8930	8930	8930	8930	0
112	20240116	191800	503950	8930	8930	8930	8930	0
113	20240116	191700	503950	8930	8930	8930	8930	0
114	20240116	191600	503950	8930	8930	8930	8930	0
115	20240116	191500	503950	8930	8930	8930	8930	0
116	20240116	191400	503950	8930	8930	8930	8930	0
117	20240116	191300	503950	8930	8930	8930	8930	0
118	20240116	191200	503950	8930	8930	8930	8930	0
119	20240116	191100	503950	8930	8930	8930	8930	0
120	20240116	191000	503950	8930	8930	8930	8930	0
121	20240116	190900	503950	8930	8930	8930	8930	0
122	20240116	190800	503950	8930	9400	9400	8930	40
123	20240116	190700	503950	8930	8930	8930	8930	0
124	20240116	190600	503950	8930	8930	8930	8930	0
125	20240116	190500	503950	8930	8930	8930	8930	0
126	20240116	190400	503950	8930	8930	8930	8930	0
127	20240116	190300	503950	8930	8930	8930	8930	0
128	20240116	190200	503950	8930	8930	8930	8930	0
129	20240116	190100	503950	8930	8930	8930	8930	0
130	20240116	190000	503950	8930	8930	8930	8930	0
131	20240116	185900	503950	8930	8930	8930	8930	0
132	20240116	185800	503950	8930	8930	8930	8930	0
133	20240116	185700	503950	8930	8930	8930	8930	0
134	20240116	185600	503950	8930	8930	8930	8930	0
135	20240116	185500	503950	8930	8930	8930	8930	0
136	20240116	185400	503950	8930	8930	8930	8930	0
137	20240116	185300	503950	8930	8930	8930	8930	0
138	20240116	185200	503950	8930	8930	8930	8930	0
139	20240116	185100	503950	8930	8930	8930	8930	0
140	20240116	185000	503950	8930	8930	8930	8930	0
141	20240116	184900	503950	8930	8930	8930	8930	0
142	20240116	184800	503950	8930	8930	8930	8930	0
143	20240116	184700	503950	8930	8930	8930	8930	0
144	20240116	184600	503950	8930	8930	8930	8930	0
145	20240116	184500	503950	8930	8930	8930	8930	0
146	20240116	184400	503950	8930	8930	8930	8930	0
147	20240116	184300	503950	8930	8930	8930	8930	0
148	20240116	184200	503950	8930	8930	8930	8930	0
149	20240116	184100	503950	8930	8930	8930	8930	0
150	20240116	184000	503950	8930	8930	8930	8930	0
151	20240116	183900	503950	8930	8930	8930	8930	0
152	20240116	183800	503950	8930	9400	9400	8930	40
153	20240116	183700	503950	8930	8930	8930	8930	0
154	20240116	183600	503950	8930	8930	8930	8930	0
155	20240116	183500	503950	8930	8930	8930	8930	0
156	20240116	183400	503950	8930	8930	8930	8930	0
157	20240116	183300	503950	8930	8930	8930	8930	0
158	20240116	183200	503950	8930	8930	8930	8930	0
159	20240116	183100	503950	8930	8930	8930	8930	0
160	20240116	183000	503950	8930	8930	8930	8930	0
161	20240116	182900	503950	8930	8930	8930	8930	0
162	20240116	182800	503950	8930	8930	8930	8930	0
163	20240116	182700	503950	8930	8930	8930	8930	0
164	20240116	182600	503950	8930	8930	8930	8930	0
165	20240116	182500	503950	8930	8930	8930	8930	0
166	20240116	182400	503950	8930	8930	8930	8930	0
167	20240116	182300	503950	8930	8930	8930	8930	0
168	20240116	182200	503950	8930	8930	8930	8930	0
169	20240116	182100	503950	8930	8930	8930	8930	0
170	20240116	182000	503950	8930	8930	8930	8930	0
171	20240116	181900	503950	8930	8930	8930	8930	0
172	20240116	181800	503950	8930	8930	8930	8930	0
173	20240116	181700	503950	8930	8930	8930	8930	0
174	20240116	181600	503950	8930	8930	8930	8930	0
175	20240116	181500	503950	8930	8930	8930	8930	0
176	20240116	181400	503950	8930	8930	8930	8930	0
177	20240116	181300	503950	8930	8930	8930	8930	0
178	20240116	181200	503950	8930	8930	8930	8930	0
179	20240116	181100	503950	8930	8930	8930	8930	0
180	20240116	181000	503950	8930	8930	8930	8930	0
181	20240116	180900	503950	8930	8930	8930	8930	0
182	20240116	180800	503950	8930	9400	9400	8930	40
183	20240116	180700	503950	8930	8930	8930	8930	0
184	20240116	180600	503950	8930	8930	8930	8930	0
185	20240116	180500	503950	8930	8930	8930	8930	0
186	20240116	180400	503950	8930	8930	8930	8930	0
187	20240116	180300	503950	8930	8930	8930	8930	0
188	20240116	180200	503950	8930	8930	8930	8930	0
189	20240116	180100	503950	8930	8930	8930	8930	0
190	20240116	180000	503950	8930	8930	8930	8930	0
191	20240116	175900	503950	8930	8930	8930	8930	0
192	20240116	175800	503950	8930	8930	8930	8930	0
193	20240116	175700	503950	8930	8930	8930	8930	0
194	20240116	175600	503950	8930	8930	8930	8930	0
195	20240116	175500	503950	8930	8930	8930	8930	0
196	20240116	175400	503950	8930	8930	8930	8930	0
197	20240116	175300	503950	8930	8930	8930	8930	0
198	20240116	175200	503950	8930	8930	8930	8930	0
199	20240116	175100	503950	8930	8930	8930	8930	0
200	20240116	175000	503950	8930	8930	8930	8930	0
201	20240116	174900	503950	8930	8930	8930	8930	0
202	20240116	174800	503950	8930	8930	8930	8930	0
203	20240116	174700	503950	8930	8930	8930	8930	0
204	20240116	174600	503950	8930	8930	8930	8930	0
205	20240116	174500	503950	8930	8930	8930	8930	0
206	20240116	174400	503950	8930	8930	8930	8930	0
207	20240116	174300	503950	8930	8930	8930	8930	0
208	20240116	174200	503950	8930	8930	8930	8930	0
209	20240116	174100	503950	8930	8930	8930	8930	0
210	20240116	174000	503950	8930	8930	8930	8930	0
211	20240116	173900	503950	8930	8930	8930	8930	0
212	20240116	173800	503950	8930	9400	9400	8930	40
213	20240116	173700	503950	8930	8930	8930	8930	0
214	20240116	173600	503950	8930	8930	8930	8930	0
215	20240116	173500	503950	8930	8930	8930	8930	0
216	20240116	173400	503950	8930	8930	8930	8930	0
217	20240116	173300	503950	8930	8930	8930	8930	0
218	20240116	173200	503950	8930	8930	8930	8930	0
219	20240116	173100	503950	8930	8930	8930	8930	0
220	20240116	173000	503950	8930	8930	8930	8930	0
221	20240116	172900	503950	8930	8930	8930	8930	0
222	20240116	172800	503950	8930	8930	8930	8930	0
223	20240116	172700	503950	8930	8930	8930	8930	0
224	20240116	172600	503950	8930	8930	8930	8930	0
225	20240116	172500	503950	8930	8930	8930	8930	0
226	20240116	172400	503950	8930	8930	8930	8930	0
227	20240116	172300	503950	8930	8930	8930	8930	0
228	20240116	172200	503950	8930	8930	8930	8930	0
229	20240116	172100	503950	8930	8930	8930	8930	0
230	20240116	172000	503950	8930	8930	8930	8930	0
231	20240116	171900	503950	8930	8930	8930	8930	0
232	20240116	171800	503950	8930	8930	8930	8930	0
233	20240116	171700	503950	8930	8930	8930	8930	0
234	20240116	171600	503950	8930	8930	8930	8930	0
235	20240116	171500	503950	8930	8930	8930	8930	0
236	20240116	171400	503950	8930	8930	8930	8930	0
237	20240116	171300	503950	8930	8930	8930	8930	0
238	20240116	171200	503950	8930	8930	8930	8930	0
239	20240116	171100	503950	8930	8930	8930	8930	0
240	20240116	171000	503950	8930	8930	8930	8930	0
241	20240116	170900	503950	8930	8930	8930	8930	0
242	20240116	170800	503950	8930	9400	9400	8930	40
243	20240116	170700	503950	8930	8930	8930	8930	0
244	20240116	170600	503950	8930	8930	8930	8930	0
245	20240116	170500	503950	8930	8930	8930	8930	0
246	20240116	170400	503950	8930	8930	8930	8930	0
247	20240116	170300	503950	8930	8930	8930	8930	0
248	20240116	170200	503950	8930	8930	8930	8930	0
249	20240116	170100	503950	8930	8930	8930	8930	0
250	20240116	170000	503950	8930	8930	8930	8930	0
251	20240116	165900	503950	8930	8930	8930	8930	0
252	20240116	165800	503950	8930	8930	8930	8930	0
253	20240116	165700	503950	8930	8930	8930	8930	0
254	20240116	165600	503950	8930	8930	8930	8930	0
255	20240116	165500	503950	8930	8930	8930	8930	0
256	20240116	165400	503950	8930	8930	8930	8930	0
257	20240116	165300	503950	8930	8930	8930	8930	0
258	20240116	165200	503950	8930	8930	8930	8930	0
259	20240116	165100	503950	8930	8930	8930	8930	0
260	20240116	165000	503950	8930	8930	8930	8930	0
261	20240116	164900	503950	8930	8930	8930	8930	0
262	20240116	164800	503950	8930	8930	8930	8930	0
263	20240116	164700	503950	8930	8930	8930	8930	0
264	20240116	164600	503950	8930	8930	8930	8930	0
265	20240116	164500	503950	8930	8930	8930	8930	0
266	20240116	164400	503950	8930	8930	8930	8930	0
267	20240116	164300	503950	8930	8930	8930	8930	0
268	20240116	164200	503950	8930	8930	8930	8930	0
269	20240116	164100	503950	8930	8930	8930	8930	0
270	20240116	164000	503950	8930	8930	8930	8930	0
271	20240116	163900	503950	8930	8930	8930	8930	0
272	20240116	163800	503950	8930	9400	9400	8930	40
273	20240116	163700	503950	8930	8930	8930	8930	0
274	20240116	163600	503950	8930	8930	8930	8930	0
275	20240116	163500	503950	8930	8930	8930	8930	0
276	20240116	163400	503950	8930	8930	8930	8930	0
277	20240116	163300	503950	8930	8930	8930	8930	0
278	20240116	163200	503950	8930	8930	8930	8930	0
279	20240116	163100	503950	8930	8930	8930	8930	0
280	20240116	163000	503950	8930	8930	8930	8930	0
281	20240116	162900	503950	8930	8930	8930	8930	0
282	20240116	162800	503950	8930	8930	8930	8930	0
283	20240116	162700	503950	8930	8930	8930	8930	0
284	20240116	162600	503950	8930	8930	8930	8930	0
285	20240116	162500	503950	8930	8930	8930	8930	0
286	20240116	162400	503950	8930	8930	8930	8930	0
287	20240116	162300	503950	8930	8930	8930	8930	0
288	20240116	162200	503950	8930	8930	8930	8930	0
289	20240116	162100	503950	8930	8930	8930	8930	0
290	20240116	162000	503950	8930	8930	8930	8930	0
291	20240116	161900	503950	8930	8930	8930	8930	0
292	20240116	161800	503950	8930	8930	8930	8930	0
293	20240116	161700	503950	8930	8930	8930	8930	0
294	20240116	161600	503950	8930	8930	8930	8930	0
295	20240116	161500	503950	8930	8930	8930	8930	0
296	20240116	161400	503950	8930	8930	8930	8930	0
297	20240116	161300	503950	8930	8930	8930	8930	0
298	20240116	161200	503950	8930	8930	8930	8930	0
299	20240116	161100	503950	8930	8930	8930	8930	0
300	20240116	161000	503950	8930	8930	8930	8930	0
301	20240116	160900	503950	8930	8930	8930	8930	0
302	20240116	160800	503950	8930	9400	9400	8930	40
303	20240116	160700	503950	8930	8930	8930	8930	0
304	20240116	160600	503950	8930	8930	8930	8930	0
305	20240116	160500	503950	8930	8930	8930	8930	0
306	20240116	160400	503950	8930	8930	8930	8930	0
307	20240116	160300	503950	8930	8930	8930	8930	0
308	20240116	160200	503950	8930	8930	8930	8930	0
309	20240116	160100	503950	8930	8930	8930	8930	0
310	20240116	160000	503950	8930	8930	8930	8930	0
311	20240116	155900	503950	8930	8930	8930	8930	0
312	20240116	155800	503950	8930	8930	8930	8930	0
313	20240116	155700	503950	8930	8930	8930	8930	0
314	20240116	155600	503950	8930	8930	8930	8930	0
315	20240116	155500	503950	8930	8930	8930	8930	0
316	20240116	155400	503950	8930	8930	8930	8930	0
317	20240116	155300	503950	8930	8930	8930	8930	0
318	20240116	155200	503950	8930	8930	8930	8930	0
319	20240116	155100	503950	8930	8930	8930	8930	0
320	20240116	155000	503950	8930	8930	8930	8930	0
321	20240116	154900	503950	8930	8930	8930	8930	0
322	20240116	154800	503950	8930	8930	8930	8930	0
323	20240116	154700	503950	8930	8930	8930	8930	0
324	20240116	154600	503950	8930	8930	8930	8930	0
325	20240116	154500	503950	8930	8930	8930	8930	0
326	20240116	154400	503950	8930	8930	8930	8930	0
327	20240116	154300	503950	8930	8930	8930	8930	0
328	20240116	154200	503950	8930	8930	8930	8930	0
329	20240116	154100	503950	8930	8930	8930	8930	0
330	20240116	154000	503950	8930	8930	8930	8930	0
331	20240116	153900	503950	8930	8930	8930	8930	0
332	20240116	153800	503950	8930	9400	9400	8930	40
333	20240116	153700	503950	8930	8930	8930	8930	0
334	20240116	153600	503950	8930	8930	8930	8930	0
335	20240116	153500	503950	8930	8930	8930	8930	0
336	20240116	153400	503950	8930	8930	8930	8930	0
337	20240116	153300	503950	8930	8930	8930	8930	0
338	20240116	153200	503950	8930	8930	8930	8930	0
339	20240116	153100	503950	8930	8930	8930	8930	0
340	20240116	153000	503950	8930	8930	8930	8930	0
341	20240116	152900	503950	8930	8930	8930	8930	0
342	20240116	152800	503950	8930	8930	8930	8930	0
343	20240116	152700	503950	8930	8930	8930	8930	0
344	20240116	152600	503950	8930	8930	8930	8930	0
345	20240116	152500	503950	8930	8930	8930	8930	0
346	20240116	152400	503950	8930	8930	8930	8930	0
347	20240116	152300	503950	8930	8930	8930	8930	0
348	20240116	152200	503950	8930	8930	8930	8930	0
349	20240116	152100	503950	8930	8930	8930	8930	0
350	20240116	152000	503950	8930	8930	8930	8930	0
351	20240116	151900	503950	8930	8930	8930	8930	0
352	20240116	151800	503950	8930	8930	8930	8930	0
353	20240116	151700	503950	8930	8930	8930	8930	0
354	20240116	151600	503950	8930	8930	8930	8930	0
355	20240116	151500	503950	8930	8930	8930	8930	0
356	20240116	151400	503950	8930	8930	8930	8930	0
357	20240116	151300	503950	8930	8930	8930	8930	0
358	20240116	151200	503950	8930	8930	8930	8930	0
359	20240116	151100	503950	8930	8930	8930	8930	0
360	20240116	151000	503950	8930	8930	8930	8930	0
361	20240116	150900	503950	8930	8930	8930	8930	0
362	20240116	150800	503950	8930	8930	8930	8930	0
363	20240116	150700	503950	8930	8930	8930	8930	0
364	20240116	150600	503950	8930	8930	8930	8930	0
365	20240116	150500	503950	8930	8930	8930	8930	0
366	20240116	150400	503950	8930	8930	8930	8930	0
367	20240116	150300	503950	8930	8930	8930	8930	0
368	20240116	150200	503950	8930	8930	8930	8930	0
369	20240116	150100	503950	8930	8930	8930	8930	0
370	20240116	150000	503950	8930	8930	8930	8930	0
371	20240116	145900	503950	8930	8930	8930	8930	0
372	20240116	145800	503950	8930	8930	8930	8930	0
373	20240116	145700	503950	8930	8930	8930	8930	0
374	20240116	145600	503950	8930	8930	8930	8930	0
375	20240116	145500	503950	8930	8930	8930	8930	0
376	20240116	145400	503950	8930	8930	8930	8930	0
377	20240116	145300	503950	8930	8930	8930	8930	0
378	20240116	145200	503950	8930	8930	8930	8930	0
379	20240116	145100	503950	8930	8930	8930	8930	0
380	20240116	145000	503950	8930	8930	8930	8930	0
381	20240116	144900	503950	8930	8930	8930	8930	0
382	20240116	144800	503950	8930	8930	8930	8930	0
383	20240116	144700	503950	8930	8930	8930	8930	0
384	20240116	144600	503950	8930	8930	8930	8930	0
385	20240116	144500	503950	8930	8930	8930	8930	0
386	20240116	144400	503950	8930	8930	8930	8930	0
387	20240116	144300	503950	8930	8930	8930	8930	0
388	20240116	144200	503950	8930	8930	8930	8930	0
389	20240116	144100	503950	8930	8930	8930	8930	0
390	20240116	144000	503950	8930	8930	8930	8930	0
391	20240116	143900	503950	8930	8930	8930	8930	0
392	20240116	143800	503950	8930	8930	8930	8930	0
393	20240116	143700	503950	8930	8930	8930	8930	0
394	20240116	143600	503950	8930	8930	8930	8930	0
395	20240116	143500	503950	8930	8930	8930	8930	0
396	20240116	143400	503950	8930	8930	8930	8930	0
397	20240116	143300	503950	8930	8930	8930	8930	0
398	20240116	143200	503950	8930	8930	8930	8930	0
399	20240116	143100	503950	8930	8930	8930	8930	0
400	20240116	143000	503950	8930	8930	8930	8930	0
401	20240116	142900	503950	8930	8930	8930	8930	0
402	20240116	142800	503950	8930	8930	8930	8930	0
403	20240116	142700	503950	8930	8930	8930	8930	0
404	20240116	142600	503950	8930	8930	8930	8930	0
405	20240116	142500	503950	8930	8930	8930	8930	0
406	20240116	142400	503950	8930	8930	8930	8930	0
407	20240116	142300	503950	8930	8930	8930	8930	0
408	20240116	142200	503950	8930	8930	8930	8930	0
409	20240116	142100	503950	8930	8930	8930	8930	0
410	20240116	142000	503950	8930	8930	8930	8930	0
411	20240116	141900	503950	8930	8930	8930	8930	0
412	20240116	141800	503950	8930	8930	8930	8930	0
413	20240116	141700	503950	8930	8930	8930	8930	0
414	20240116	141600	503950	8930	8930	8930	8930	0
415	20240116	141500	503950	8930	8930	8930	8930	0
416	20240116	141400	503950	8930	8930	8930	8930	0
417	20240116	141300	503950	8930	8930	8930	8930	0
418	20240116	141200	503950	8930	8930	8930	8930	0
419	20240116	141100	503950	8930	8930	8930	8930	0
420	20240116	141000	503950	8930	8930	8930	8930	0
421	20240116	140900	503950	8930	8930	8930	8930	0
422	20240116	140800	503950	8930	8930	8930	8930	0
423	20240116	140700	503950	8930	8930	8930	8930	0
424	20240116	140600	503950	8930	8930	8930	8930	0
425	20240116	140500	503950	8930	8930	8930	8930	0
426	20240116	140400	503950	8930	8930	8930	8930	0
427	20240116	140300	503950	8930	8930	8930	8930	0
428	20240116	140200	503950	8930	8930	8930	8930	0
429	20240116	140100	503950	8930	8930	8930	8930	0
430	20240116	140000	503950	8930	8930	8930	8930	0
431	20240116	135900	503950	8930	8930	8930	8930	0
432	20240116	135800	503950	8930	8930	8930	8930	0
433	20240116	135700	503950	8930	8930	8930	8930	0
434	20240116	135600	503950	8930	8930	8930	8930	0
435	20240116	135500	503950	8930	8930	8930	8930	0
436	20240116	135400	503950	8930	8930	8930	8930	0
437	20240116	135300	503950	8930	8930	8930	8930	0
438	20240116	135200	503950	8930	8930	8930	8930	0
439	20240116	135100	503950	8930	8930	8930	8930	0
440	20240116	135000	503950	8930	8930	8930	8930	0
441	20240116	134900	503950	8930	8930	8930	8930	0
442	20240116	134800	503950	8930	8930	8930	8930	0
443	20240116	134700	503950	8930	8930	8930	8930	0
444	20240116	134600	503950	8930	8930	8930	8930	0
445	20240116	134500	503950	8930	8930	8930	8930	0
446	20240116	134400	503950	8930	8930	8930	8930	0
447	20240116	134300	503950	8930	8930	8930	8930	0
448	20240116	134200	503950	8930	8930	8930	8930	0
449	20240116	134100	503950	8930	8930	8930	8930	0
450	20240116	134000	503950	8930	8930	8930	8930	0
451	20240116	133900	503950	8930	8930	8930	8930	0
452	20240116	133800	503950	8930	8930	8930	8930	0
453	20240116	133700	503950	8930	8930	8930	8930	0
454	20240116	133600	503950	8930	8930	8930	8930	0
455	20240116	133500	503950	8930	8930	8930	8930	0
456	20240116	133400	503950	8930	8930	8930	8930	0
457	20240116	133300	503950	8930	8930	8930	8930	0
458	20240116	133200	503950	8930	8930	8930	8930	0
459	20240116	133100	503950	8930	8930	8930	8930	0
460	20240116	133000	503950	8930	8930	8930	8930	0
461	20240116	132900	503950	8930	8930	8930	8930	0
462	20240116	132800	503950	8930	8930	8930	8930	0
463	20240116	132700	503950	8930	8930	8930	8930	0
464	20240116	132600	503950	8930	8930	8930	8930	0
465	20240116	132500	503950	8930	8930	8930	8930	0
466	20240116	132400	503950	8930	8930	8930	8930	0
467	20240116	132300	503950	8930	8930	8930	8930	0
468	20240116	132200	503950	8930	8930	8930	8930	0
469	20240116	132100	503950	8930	8930	8930	8930	0
470	20240116	132000	503950	8930	8930	8930	8930	0
471	20240116	131900	503950	8930	8930	8930	8930	0
472	20240116	131800	503950	8930	8930	8930	8930	0
473	20240116	131700	503950	8930	8930	8930	8930	0
474	20240116	131600	503950	8930	8930	8930	8930	0
475	20240116	131500	503950	8930	8930	8930	8930	0
476	20240116	131400	503950	8930	8930	8930	8930	0
477	20240116	131300	503950	8930	8930	8930	8930	0
478	20240116	131200	503950	8930	8930	8930	8930	0
479	20240116	131100	503950	8930	8930	8930	8930	0
480	20240116	131000	503950	8930	8930	8930	8930	0
481	20240116	130900	503950	8930	8930	8930	8930	0
482	20240116	130800	503950	8930	8930	8930	8930	0
483	20240116	130700	503950	8930	8930	8930	8930	0
484	20240116	130600	503950	8930	8930	8930	8930	0
485	20240116	130500	503950	8930	8930	8930	8930	0
486	20240116	130400	503950	8930	8930	8930	8930	0
487	20240116	130300	503950	8930	8930	8930	8930	0
488	20240116	130200	503950	8930	8930	8930	8930	0
489	20240116	130100	503950	8930	8930	8930	8930	0
490	20240116	130000	503950	8930	8930	8930	8930	0
491	20240116	125900	503950	8930	8930	8930	8930	0
492	20240116	125800	503950	8930	8930	8930	8930	0
493	20240116	125700	503950	8930	8930	8930	8930	0
494	20240116	125600	503950	8930	8930	8930	8930	0
495	20240116	125500	503950	8930	8930	8930	8930	0
496	20240116	125400	503950	8930	8930	8930	8930	0
497	20240116	125300	503950	8930	8930	8930	8930	0
498	20240116	125200	503950	8930	8930	8930	8930	0
499	20240116	125100	503950	8930	8930	8930	8930	0
500	20240116	125000	503950	8930	8930	8930	8930	0
501	20240116	124900	503950	8930	8930	8930	8930	0
502	20240116	124800	503950	8930	8930	8930	8930	0
503	20240116	124700	503950	8930	8930	8930	8930	0
504	20240116	124600	503950	8930	8930	8930	8930	0
505	20240116	124500	503950	8930	8930	8930	8930	0
506	20240116	124400	503950	8930	9400	9400	8930	40
507	20240116	124300	144050	9410	9410	9410	9410	0
508	20240116	124200	144050	9410	9800	9800	9410	15
509	20240116	124100	0	10490	10490	10490	10490	0
510	20240116	124000	0	10490	10490	10490	10490	0
511	20240116	123900	0	10490	10490	10490	10490	0
512	20240116	123800	0	10490	10490	10490	10490	0
513	20240116	123700	0	10490	10490	10490	10490	0
514	20240116	123600	0	10490	10490	10490	10490	0
515	20240116	123500	0	10490	10490	10490	10490	0
516	20240116	123400	0	10490	10490	10490	10490	0
517	20240116	123300	0	10490	10490	10490	10490	0
518	20240116	123200	0	10490	10490	10490	10490	0
519	20240116	123100	0	10490	10490	10490	10490	0
520	20240116	123000	0	10490	10490	10490	10490	0
521	20240116	122900	0	10490	10490	10490	10490	0
522	20240116	122800	0	10490	10490	10490	10490	0
523	20240116	122700	0	10490	10490	10490	10490	0
524	20240116	122600	0	10490	10490	10490	10490	0
525	20240116	122500	0	10490	10490	10490	10490	0
526	20240116	122400	0	10490	10490	10490	10490	0
527	20240116	122300	0	10490	10490	10490	10490	0
528	20240116	122200	0	10490	10490	10490	10490	0
529	20240116	122100	0	10490	10490	10490	10490	0
530	20240116	122000	0	10490	10490	10490	10490	0
531	20240116	121900	0	10490	10490	10490	10490	0
532	20240116	121800	0	10490	10490	10490	10490	0
533	20240116	121700	0	10490	10490	10490	10490	0
534	20240116	121600	0	10490	10490	10490	10490	0
535	20240116	121500	0	10490	10490	10490	10490	0
536	20240116	121400	0	10490	10490	10490	10490	0
537	20240116	121300	0	10490	10490	10490	10490	0
538	20240116	121200	0	10490	10490	10490	10490	0
539	20240116	121100	0	10490	10490	10490	10490	0
540	20240116	121000	0	10490	10490	10490	10490	0
541	20240116	120900	0	10490	10490	10490	10490	0
542	20240116	120800	0	10490	10490	10490	10490	0
543	20240116	120700	0	10490	10490	10490	10490	0
544	20240116	120600	0	10490	10490	10490	10490	0
545	20240116	120500	0	10490	10490	10490	10490	0
546	20240116	120400	0	10490	10490	10490	10490	0
547	20240116	120300	0	10490	10490	10490	10490	0
548	20240116	120200	0	10490	10490	10490	10490	0
549	20240116	120100	0	10490	10490	10490	10490	0
550	20240116	120000	0	10490	10490	10490	10490	0
551	20240116	115900	0	10490	10490	10490	10490	0
552	20240116	115800	0	10490	10490	10490	10490	0
553	20240116	115700	0	10490	10490	10490	10490	0
554	20240116	115600	0	10490	10490	10490	10490	0
555	20240116	115500	0	10490	10490	10490	10490	0
556	20240116	115400	0	10490	10490	10490	10490	0
557	20240116	115300	0	10490	10490	10490	10490	0
558	20240116	115200	0	10490	10490	10490	10490	0
559	20240116	115100	0	10490	10490	10490	10490	0
560	20240116	115000	0	10490	10490	10490	10490	0
561	20240116	114900	0	10490	10490	10490	10490	0
562	20240116	114800	0	10490	10490	10490	10490	0
563	20240116	114700	0	10490	10490	10490	10490	0
564	20240116	114600	0	10490	10490	10490	10490	0
565	20240116	114500	0	10490	10490	10490	10490	0
566	20240116	114400	0	10490	10490	10490	10490	0
567	20240116	114300	0	10490	10490	10490	10490	0
568	20240116	114200	0	10490	10490	10490	10490	0
569	20240116	114100	0	10490	10490	10490	10490	0
570	20240116	114000	0	10490	10490	10490	10490	0
571	20240116	113900	0	10490	10490	10490	10490	0
572	20240116	113800	0	10490	10490	10490	10490	0
573	20240116	113700	0	10490	10490	10490	10490	0
574	20240116	113600	0	10490	10490	10490	10490	0
575	20240116	113500	0	10490	10490	10490	10490	0
576	20240116	113400	0	10490	10490	10490	10490	0
577	20240116	113300	0	10490	10490	10490	10490	0
578	20240116	113200	0	10490	10490	10490	10490	0
579	20240116	113100	0	10490	10490	10490	10490	0
580	20240116	113000	0	10490	10490	10490	10490	0
581	20240116	112900	0	10490	10490	10490	10490	0
582	20240116	112800	0	10490	10490	10490	10490	0
583	20240116	112700	0	10490	10490	10490	10490	0
584	20240116	112600	0	10490	10490	10490	10490	0
585	20240116	112500	0	10490	10490	10490	10490	0
586	20240116	112400	0	10490	10490	10490	10490	0
587	20240116	112300	0	10490	10490	10490	10490	0
588	20240116	112200	0	10490	10490	10490	10490	0
589	20240116	112100	0	10490	10490	10490	10490	0
590	20240116	112000	0	10490	10490	10490	10490	0
591	20240116	111900	0	10490	10490	10490	10490	0
592	20240116	111800	0	10490	10490	10490	10490	0
593	20240116	111700	0	10490	10490	10490	10490	0
594	20240116	111600	0	10490	10490	10490	10490	0
595	20240116	111500	0	10490	10490	10490	10490	0
596	20240116	111400	0	10490	10490	10490	10490	0
597	20240116	111300	0	10490	10490	10490	10490	0
598	20240116	111200	0	10490	10490	10490	10490	0
599	20240116	111100	0	10490	10490	10490	10490	0
600	20240116	111000	0	10490	10490	10490	10490	0
601	20240116	110900	0	10490	10490	10490	10490	0
602	20240116	110800	0	10490	10490	10490	10490	0
603	20240116	110700	0	10490	10490	10490	10490	0
604	20240116	110600	0	10490	10490	10490	10490	0
605	20240116	110500	0	10490	10490	10490	10490	0
606	20240116	110400	0	10490	10490	10490	10490	0
607	20240116	110300	0	10490	10490	10490	10490	0
608	20240116	110200	0	10490	10490	10490	10490	0
609	20240116	110100	0	10490	10490	10490	10490	0
610	20240116	110000	0	10490	10490	10490	10490	0
611	20240116	105900	0	10490	10490	10490	10490	0
612	20240116	105800	0	10490	10490	10490	10490	0
613	20240116	105700	0	10490	10490	10490	10490	0
614	20240116	105600	0	10490	10490	10490	10490	0
615	20240116	105500	0	10490	10490	10490	10490	0
616	20240116	105400	0	10490	10490	10490	10490	0
617	20240116	105300	0	10490	10490	10490	10490	0
618	20240116	105200	0	10490	10490	10490	10490	0
619	20240116	105100	0	10490	10490	10490	10490	0
620	20240116	105000	0	10490	10490	10490	10490	0
621	20240116	104900	0	10490	10490	10490	10490	0
622	20240116	104800	0	10490	10490	10490	10490	0
623	20240116	104700	0	10490	10490	10490	10490	0
624	20240116	104600	0	10490	10490	10490	10490	0
625	20240116	104500	0	10490	10490	10490	10490	0
626	20240116	104400	0	10490	10490	10490	10490	0
627	20240116	104300	0	10490	10490	10490	10490	0
628	20240116	104200	0	10490	10490	10490	10490	0
629	20240116	104100	0	10490	10490	10490	10490	0
630	20240116	104000	0	10490	10490	10490	10490	0
631	20240116	103900	0	10490	10490	10490	10490	0
632	20240116	103800	0	10490	10490	10490	10490	0
633	20240116	103700	0	10490	10490	10490	10490	0
634	20240116	103600	0	10490	10490	10490	10490	0
635	20240116	103500	0	10490	10490	10490	10490	0
636	20240116	103400	0	10490	10490	10490	10490	0
637	20240116	103300	0	10490	10490	10490	10490	0
638	20240116	103200	0	10490	10490	10490	10490	0
639	20240116	103100	0	10490	10490	10490	10490	0
640	20240116	103000	0	10490	10490	10490	10490	0
641	20240116	102900	0	10490	10490	10490	10490	0
642	20240116	102800	0	10490	10490	10490	10490	0
643	20240116	102700	0	10490	10490	10490	10490	0
644	20240116	102600	0	10490	10490	10490	10490	0
645	20240116	102500	0	10490	10490	10490	10490	0
646	20240116	102400	0	10490	10490	10490	10490	0
647	20240116	102300	0	10490	10490	10490	10490	0
648	20240116	102200	0	10490	10490	10490	10490	0
649	20240116	102100	0	10490	10490	10490	10490	0
650	20240116	102000	0	10490	10490	10490	10490	0
651	20240116	101900	0	10490	10490	10490	10490	0
652	20240116	101800	0	10490	10490	10490	10490	0
653	20240116	101700	0	10490	10490	10490	10490	0
654	20240116	101600	0	10490	10490	10490	10490	0
655	20240116	101500	0	10490	10490	10490	10490	0
656	20240116	101400	0	10490	10490	10490	10490	0
657	20240116	101300	0	10490	10490	10490	10490	0
658	20240116	101200	0	10490	10490	10490	10490	0
659	20240116	101100	0	10490	10490	10490	10490	0
660	20240116	101000	0	10490	10490	10490	10490	0
661	20240116	100900	0	10490	10490	10490	10490	0
662	20240116	100800	0	10490	10490	10490	10490	0
663	20240116	100700	0	10490	10490	10490	10490	0
664	20240116	100600	0	10490	10490	10490	10490	0
665	20240116	100500	0	10490	10490	10490	10490	0
666	20240116	100400	0	10490	10490	10490	10490	0
667	20240116	100300	0	10490	10490	10490	10490	0
668	20240116	100200	0	10490	10490	10490	10490	0
669	20240116	100100	0	10490	10490	10490	10490	0
670	20240116	100000	0	10490	10490	10490	10490	0
671	20240116	095900	0	10490	10490	10490	10490	0
672	20240116	095800	0	10490	10490	10490	10490	0
673	20240116	095700	0	10490	10490	10490	10490	0
674	20240116	095600	0	10490	10490	10490	10490	0
675	20240116	095500	0	10490	10490	10490	10490	0
676	20240116	095400	0	10490	10490	10490	10490	0
677	20240116	095300	0	10490	10490	10490	10490	0
678	20240116	095200	0	10490	10490	10490	10490	0
679	20240116	095100	0	10490	10490	10490	10490	0
680	20240116	095000	0	10490	10490	10490	10490	0
681	20240116	094900	0	10490	10490	10490	10490	0
682	20240116	094800	0	10490	10490	10490	10490	0
683	20240116	094700	0	10490	10490	10490	10490	0
684	20240116	094600	0	10490	10490	10490	10490	0
685	20240116	094500	0	10490	10490	10490	10490	0
686	20240116	094400	0	10490	10490	10490	10490	0
687	20240116	094300	0	10490	10490	10490	10490	0
688	20240116	094200	0	10490	10490	10490	10490	0
689	20240116	094100	0	10490	10490	10490	10490	0
690	20240116	094000	0	10490	10490	10490	10490	0
691	20240116	093900	0	10490	10490	10490	10490	0
692	20240116	093800	0	10490	10490	10490	10490	0
693	20240116	093700	0	10490	10490	10490	10490	0
694	20240116	093600	0	10490	10490	10490	10490	0
695	20240116	093500	0	10490	10490	10490	10490	0
696	20240116	093400	0	10490	10490	10490	10490	0
697	20240116	093300	0	10490	10490	10490	10490	0
698	20240116	093200	0	10490	10490	10490	10490	0
699	20240116	093100	0	10490	10490	10490	10490	0
700	20240116	093000	0	10490	10490	10490	10490	0
701	20240116	092900	0	10490	10490	10490	10490	0
702	20240116	092800	0	10490	10490	10490	10490	0
703	20240116	092700	0	10490	10490	10490	10490	0
704	20240116	092600	0	10490	10490	10490	10490	0
705	20240116	092500	0	10490	10490	10490	10490	0
706	20240116	092400	0	10490	10490	10490	10490	0
707	20240116	092300	0	10490	10490	10490	10490	0
708	20240116	092200	0	10490	10490	10490	10490	0
709	20240116	092100	0	10490	10490	10490	10490	0
710	20240116	092000	0	10490	10490	10490	10490	0
711	20240116	091900	0	10490	10490	10490	10490	0
712	20240116	091800	0	10490	10490	10490	10490	0
713	20240116	091700	0	10490	10490	10490	10490	0
714	20240116	091600	0	10490	10490	10490	10490	0
715	20240116	091500	0	10490	10490	10490	10490	0
716	20240116	091400	0	10490	10490	10490	10490	0
717	20240116	091300	0	10490	10490	10490	10490	0
718	20240116	091200	0	10490	10490	10490	10490	0
719	20240116	091100	0	10490	10490	10490	10490	0
720	20240116	091000	0	10490	10490	10490	10490	0
721	20240116	090900	0	10490	10490	10490	10490	0
722	20240116	090800	0	10490	10490	10490	10490	0
723	20240116	090700	0	10490	10490	10490	10490	0
724	20240116	090600	0	10490	10490	10490	10490	0
725	20240116	090500	0	10490	10490	10490	10490	0
726	20240116	090400	0	10490	10490	10490	10490	0
727	20240116	090300	0	10490	10490	10490	10490	0
728	20240116	090200	0	10490	10490	10490	10490	0
729	20240116	090100	0	10490	10490	10490	10490	0
730	20240116	090000	0	10490	10490	10490	10490	0