KissMeData/317860/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	211100	64120	4980	4980	4980	4980	10
3	20240116	211000	64120	4980	4980	4980	4980	0
4	20240116	210900	64120	4980	4980	4980	4980	0
5	20240116	210800	64120	4980	4980	4980	4980	0
6	20240116	210700	64120	4980	4980	4980	4980	0
7	20240116	210600	64120	4980	4980	4980	4980	0
8	20240116	210500	64120	4980	4980	4980	4980	0
9	20240116	210400	64120	4980	4980	4980	4980	0
10	20240116	210300	64120	4980	4980	4980	4980	0
11	20240116	210200	64120	4980	4980	4980	4980	0
12	20240116	210100	64120	4980	4980	4980	4980	0
13	20240116	210000	64120	4980	4980	4980	4980	0
14	20240116	205900	64120	4980	4980	4980	4980	0
15	20240116	205800	64120	4980	4980	4980	4980	0
16	20240116	205700	64120	4980	4980	4980	4980	0
17	20240116	205600	64120	4980	4980	4980	4980	0
18	20240116	205500	64120	4980	4980	4980	4980	0
19	20240116	205400	64120	4980	4980	4980	4980	0
20	20240116	205300	64120	4980	4980	4980	4980	0
21	20240116	205200	64120	4980	4980	4980	4980	0
22	20240116	205100	64120	4980	4980	4980	4980	0
23	20240116	205000	64120	4980	4980	4980	4980	0
24	20240116	204900	64120	4980	4980	4980	4980	0
25	20240116	204800	64120	4980	4980	4980	4980	0
26	20240116	204700	64120	4980	4980	4980	4980	0
27	20240116	204600	64120	4980	4980	4980	4980	0
28	20240116	204500	64120	4980	4980	4980	4980	0
29	20240116	204400	64120	4980	4980	4980	4980	0
30	20240116	204300	64120	4980	4980	4980	4980	0
31	20240116	204200	64120	4980	4980	4980	4980	0
32	20240116	204100	64120	4980	4980	4980	4980	10
33	20240116	204000	64120	4980	4980	4980	4980	0
34	20240116	203900	64120	4980	4980	4980	4980	0
35	20240116	203800	64120	4980	4980	4980	4980	0
36	20240116	203700	64120	4980	4980	4980	4980	0
37	20240116	203600	64120	4980	4980	4980	4980	0
38	20240116	203500	64120	4980	4980	4980	4980	0
39	20240116	203400	64120	4980	4980	4980	4980	0
40	20240116	203300	64120	4980	4980	4980	4980	0
41	20240116	203200	64120	4980	4980	4980	4980	0
42	20240116	203100	64120	4980	4980	4980	4980	0
43	20240116	203000	64120	4980	4980	4980	4980	0
44	20240116	202900	64120	4980	4980	4980	4980	0
45	20240116	202800	64120	4980	4980	4980	4980	0
46	20240116	202700	64120	4980	4980	4980	4980	0
47	20240116	202600	64120	4980	4980	4980	4980	0
48	20240116	202500	64120	4980	4980	4980	4980	0
49	20240116	202400	64120	4980	4980	4980	4980	0
50	20240116	202300	64120	4980	4980	4980	4980	0
51	20240116	202200	64120	4980	4980	4980	4980	0
52	20240116	202100	64120	4980	4980	4980	4980	0
53	20240116	202000	64120	4980	4980	4980	4980	0
54	20240116	201900	64120	4980	4980	4980	4980	0
55	20240116	201800	64120	4980	4980	4980	4980	0
56	20240116	201700	64120	4980	4980	4980	4980	0
57	20240116	201600	64120	4980	4980	4980	4980	0
58	20240116	201500	64120	4980	4980	4980	4980	0
59	20240116	201400	64120	4980	4980	4980	4980	0
60	20240116	201300	64120	4980	4980	4980	4980	0
61	20240116	201200	64120	4980	4980	4980	4980	0
62	20240116	201100	64120	4980	4980	4980	4980	10
63	20240116	201000	64120	4980	4980	4980	4980	0
64	20240116	200900	64120	4980	4980	4980	4980	0
65	20240116	200800	64120	4980	4980	4980	4980	0
66	20240116	200700	64120	4980	4980	4980	4980	0
67	20240116	200600	64120	4980	4980	4980	4980	0
68	20240116	200500	64120	4980	4980	4980	4980	0
69	20240116	200400	64120	4980	4980	4980	4980	0
70	20240116	200300	64120	4980	4980	4980	4980	0
71	20240116	200200	64120	4980	4980	4980	4980	0
72	20240116	200100	64120	4980	4980	4980	4980	0
73	20240116	200000	64120	4980	4980	4980	4980	0
74	20240116	195900	64120	4980	4980	4980	4980	0
75	20240116	195800	64120	4980	4980	4980	4980	0
76	20240116	195700	64120	4980	4980	4980	4980	0
77	20240116	195600	64120	4980	4980	4980	4980	0
78	20240116	195500	64120	4980	4980	4980	4980	0
79	20240116	195400	64120	4980	4980	4980	4980	0
80	20240116	195300	64120	4980	4980	4980	4980	0
81	20240116	195200	64120	4980	4980	4980	4980	0
82	20240116	195100	64120	4980	4980	4980	4980	0
83	20240116	195000	64120	4980	4980	4980	4980	0
84	20240116	194900	64120	4980	4980	4980	4980	0
85	20240116	194800	64120	4980	4980	4980	4980	0
86	20240116	194700	64120	4980	4980	4980	4980	0
87	20240116	194600	64120	4980	4980	4980	4980	0
88	20240116	194500	64120	4980	4980	4980	4980	0
89	20240116	194400	64120	4980	4980	4980	4980	0
90	20240116	194300	64120	4980	4980	4980	4980	0
91	20240116	194200	64120	4980	4980	4980	4980	0
92	20240116	194100	64120	4980	4980	4980	4980	10
93	20240116	194000	64120	4980	4980	4980	4980	0
94	20240116	193900	64120	4980	4980	4980	4980	0
95	20240116	193800	64120	4980	4980	4980	4980	0
96	20240116	193700	64120	4980	4980	4980	4980	0
97	20240116	193600	64120	4980	4980	4980	4980	0
98	20240116	193500	64120	4980	4980	4980	4980	0
99	20240116	193400	64120	4980	4980	4980	4980	0
100	20240116	193300	64120	4980	4980	4980	4980	0
101	20240116	193200	64120	4980	4980	4980	4980	0
102	20240116	193100	64120	4980	4980	4980	4980	0
103	20240116	193000	64120	4980	4980	4980	4980	0
104	20240116	192900	64120	4980	4980	4980	4980	0
105	20240116	192800	64120	4980	4980	4980	4980	0
106	20240116	192700	64120	4980	4980	4980	4980	0
107	20240116	192600	64120	4980	4980	4980	4980	0
108	20240116	192500	64120	4980	4980	4980	4980	0
109	20240116	192400	64120	4980	4980	4980	4980	0
110	20240116	192300	64120	4980	4980	4980	4980	0
111	20240116	192200	64120	4980	4980	4980	4980	0
112	20240116	192100	64120	4980	4980	4980	4980	0
113	20240116	192000	64120	4980	4980	4980	4980	0
114	20240116	191900	64120	4980	4980	4980	4980	0
115	20240116	191800	64120	4980	4980	4980	4980	0
116	20240116	191700	64120	4980	4980	4980	4980	0
117	20240116	191600	64120	4980	4980	4980	4980	0
118	20240116	191500	64120	4980	4980	4980	4980	0
119	20240116	191400	64120	4980	4980	4980	4980	0
120	20240116	191300	64120	4980	4980	4980	4980	0
121	20240116	191200	64120	4980	4980	4980	4980	0
122	20240116	191100	64120	4980	4980	4980	4980	10
123	20240116	191000	64120	4980	4980	4980	4980	0
124	20240116	190900	64120	4980	4980	4980	4980	0
125	20240116	190800	64120	4980	4980	4980	4980	0
126	20240116	190700	64120	4980	4980	4980	4980	0
127	20240116	190600	64120	4980	4980	4980	4980	0
128	20240116	190500	64120	4980	4980	4980	4980	0
129	20240116	190400	64120	4980	4980	4980	4980	0
130	20240116	190300	64120	4980	4980	4980	4980	0
131	20240116	190200	64120	4980	4980	4980	4980	0
132	20240116	190100	64120	4980	4980	4980	4980	0
133	20240116	190000	64120	4980	4980	4980	4980	0
134	20240116	185900	64120	4980	4980	4980	4980	0
135	20240116	185800	64120	4980	4980	4980	4980	0
136	20240116	185700	64120	4980	4980	4980	4980	0
137	20240116	185600	64120	4980	4980	4980	4980	0
138	20240116	185500	64120	4980	4980	4980	4980	0
139	20240116	185400	64120	4980	4980	4980	4980	0
140	20240116	185300	64120	4980	4980	4980	4980	0
141	20240116	185200	64120	4980	4980	4980	4980	0
142	20240116	185100	64120	4980	4980	4980	4980	0
143	20240116	185000	64120	4980	4980	4980	4980	0
144	20240116	184900	64120	4980	4980	4980	4980	0
145	20240116	184800	64120	4980	4980	4980	4980	0
146	20240116	184700	64120	4980	4980	4980	4980	0
147	20240116	184600	64120	4980	4980	4980	4980	0
148	20240116	184500	64120	4980	4980	4980	4980	0
149	20240116	184400	64120	4980	4980	4980	4980	0
150	20240116	184300	64120	4980	4980	4980	4980	0
151	20240116	184200	64120	4980	4980	4980	4980	0
152	20240116	184100	64120	4980	4980	4980	4980	10
153	20240116	184000	64120	4980	4980	4980	4980	0
154	20240116	183900	64120	4980	4980	4980	4980	0
155	20240116	183800	64120	4980	4980	4980	4980	0
156	20240116	183700	64120	4980	4980	4980	4980	0
157	20240116	183600	64120	4980	4980	4980	4980	0
158	20240116	183500	64120	4980	4980	4980	4980	0
159	20240116	183400	64120	4980	4980	4980	4980	0
160	20240116	183300	64120	4980	4980	4980	4980	0
161	20240116	183200	64120	4980	4980	4980	4980	0
162	20240116	183100	64120	4980	4980	4980	4980	0
163	20240116	183000	64120	4980	4980	4980	4980	0
164	20240116	182900	64120	4980	4980	4980	4980	0
165	20240116	182800	64120	4980	4980	4980	4980	0
166	20240116	182700	64120	4980	4980	4980	4980	0
167	20240116	182600	64120	4980	4980	4980	4980	0
168	20240116	182500	64120	4980	4980	4980	4980	0
169	20240116	182400	64120	4980	4980	4980	4980	0
170	20240116	182300	64120	4980	4980	4980	4980	0
171	20240116	182200	64120	4980	4980	4980	4980	0
172	20240116	182100	64120	4980	4980	4980	4980	0
173	20240116	182000	64120	4980	4980	4980	4980	0
174	20240116	181900	64120	4980	4980	4980	4980	0
175	20240116	181800	64120	4980	4980	4980	4980	0
176	20240116	181700	64120	4980	4980	4980	4980	0
177	20240116	181600	64120	4980	4980	4980	4980	0
178	20240116	181500	64120	4980	4980	4980	4980	0
179	20240116	181400	64120	4980	4980	4980	4980	0
180	20240116	181300	64120	4980	4980	4980	4980	0
181	20240116	181200	64120	4980	4980	4980	4980	0
182	20240116	181100	64120	4980	4980	4980	4980	10
183	20240116	181000	64120	4980	4980	4980	4980	0
184	20240116	180900	64120	4980	4980	4980	4980	0
185	20240116	180800	64120	4980	4980	4980	4980	0
186	20240116	180700	64120	4980	4980	4980	4980	0
187	20240116	180600	64120	4980	4980	4980	4980	0
188	20240116	180500	64120	4980	4980	4980	4980	0
189	20240116	180400	64120	4980	4980	4980	4980	0
190	20240116	180300	64120	4980	4980	4980	4980	0
191	20240116	180200	64120	4980	4980	4980	4980	0
192	20240116	180100	64120	4980	4980	4980	4980	0
193	20240116	180000	64120	4980	4980	4980	4980	0
194	20240116	175900	64120	4980	4980	4980	4980	0
195	20240116	175800	64120	4980	4980	4980	4980	0
196	20240116	175700	64120	4980	4980	4980	4980	0
197	20240116	175600	64120	4980	4980	4980	4980	0
198	20240116	175500	64120	4980	4980	4980	4980	0
199	20240116	175400	64120	4980	4980	4980	4980	0
200	20240116	175300	64120	4980	4980	4980	4980	0
201	20240116	175200	64120	4980	4980	4980	4980	0
202	20240116	175100	64120	4980	4980	4980	4980	0
203	20240116	175000	64120	4980	4980	4980	4980	0
204	20240116	174900	64120	4980	4980	4980	4980	0
205	20240116	174800	64120	4980	4980	4980	4980	0
206	20240116	174700	64120	4980	4980	4980	4980	0
207	20240116	174600	64120	4980	4980	4980	4980	0
208	20240116	174500	64120	4980	4980	4980	4980	0
209	20240116	174400	64120	4980	4980	4980	4980	0
210	20240116	174300	64120	4980	4980	4980	4980	0
211	20240116	174200	64120	4980	4980	4980	4980	0
212	20240116	174100	64120	4980	4980	4980	4980	10
213	20240116	174000	64120	4980	4980	4980	4980	0
214	20240116	173900	64120	4980	4980	4980	4980	0
215	20240116	173800	64120	4980	4980	4980	4980	0
216	20240116	173700	64120	4980	4980	4980	4980	0
217	20240116	173600	64120	4980	4980	4980	4980	0
218	20240116	173500	64120	4980	4980	4980	4980	0
219	20240116	173400	64120	4980	4980	4980	4980	0
220	20240116	173300	64120	4980	4980	4980	4980	0
221	20240116	173200	64120	4980	4980	4980	4980	0
222	20240116	173100	64120	4980	4980	4980	4980	0
223	20240116	173000	64120	4980	4980	4980	4980	0
224	20240116	172900	64120	4980	4980	4980	4980	0
225	20240116	172800	64120	4980	4980	4980	4980	0
226	20240116	172700	64120	4980	4980	4980	4980	0
227	20240116	172600	64120	4980	4980	4980	4980	0
228	20240116	172500	64120	4980	4980	4980	4980	0
229	20240116	172400	64120	4980	4980	4980	4980	0
230	20240116	172300	64120	4980	4980	4980	4980	0
231	20240116	172200	64120	4980	4980	4980	4980	0
232	20240116	172100	64120	4980	4980	4980	4980	0
233	20240116	172000	64120	4980	4980	4980	4980	0
234	20240116	171900	64120	4980	4980	4980	4980	0
235	20240116	171800	64120	4980	4980	4980	4980	0
236	20240116	171700	64120	4980	4980	4980	4980	0
237	20240116	171600	64120	4980	4980	4980	4980	0
238	20240116	171500	64120	4980	4980	4980	4980	0
239	20240116	171400	64120	4980	4980	4980	4980	0
240	20240116	171300	64120	4980	4980	4980	4980	0
241	20240116	171200	64120	4980	4980	4980	4980	0
242	20240116	171100	64120	4980	4980	4980	4980	10
243	20240116	171000	64120	4980	4980	4980	4980	0
244	20240116	170900	64120	4980	4980	4980	4980	0
245	20240116	170800	64120	4980	4980	4980	4980	0
246	20240116	170700	64120	4980	4980	4980	4980	0
247	20240116	170600	64120	4980	4980	4980	4980	0
248	20240116	170500	64120	4980	4980	4980	4980	0
249	20240116	170400	64120	4980	4980	4980	4980	0
250	20240116	170300	64120	4980	4980	4980	4980	0
251	20240116	170200	64120	4980	4980	4980	4980	0
252	20240116	170100	64120	4980	4980	4980	4980	0
253	20240116	170000	64120	4980	4980	4980	4980	0
254	20240116	165900	64120	4980	4980	4980	4980	0
255	20240116	165800	64120	4980	4980	4980	4980	0
256	20240116	165700	64120	4980	4980	4980	4980	0
257	20240116	165600	64120	4980	4980	4980	4980	0
258	20240116	165500	64120	4980	4980	4980	4980	0
259	20240116	165400	64120	4980	4980	4980	4980	0
260	20240116	165300	64120	4980	4980	4980	4980	0
261	20240116	165200	64120	4980	4980	4980	4980	0
262	20240116	165100	64120	4980	4980	4980	4980	0
263	20240116	165000	64120	4980	4980	4980	4980	0
264	20240116	164900	64120	4980	4980	4980	4980	0
265	20240116	164800	64120	4980	4980	4980	4980	0
266	20240116	164700	64120	4980	4980	4980	4980	0
267	20240116	164600	64120	4980	4980	4980	4980	0
268	20240116	164500	64120	4980	4980	4980	4980	0
269	20240116	164400	64120	4980	4980	4980	4980	0
270	20240116	164300	64120	4980	4980	4980	4980	0
271	20240116	164200	64120	4980	4980	4980	4980	0
272	20240116	164100	64120	4980	4980	4980	4980	10
273	20240116	164000	64120	4980	4980	4980	4980	0
274	20240116	163900	64120	4980	4980	4980	4980	0
275	20240116	163800	64120	4980	4980	4980	4980	0
276	20240116	163700	64120	4980	4980	4980	4980	0
277	20240116	163600	64120	4980	4980	4980	4980	0
278	20240116	163500	64120	4980	4980	4980	4980	0
279	20240116	163400	64120	4980	4980	4980	4980	0
280	20240116	163300	64120	4980	4980	4980	4980	0
281	20240116	163200	64120	4980	4980	4980	4980	0
282	20240116	163100	64120	4980	4980	4980	4980	0
283	20240116	163000	64120	4980	4980	4980	4980	0
284	20240116	162900	64120	4980	4980	4980	4980	0
285	20240116	162800	64120	4980	4980	4980	4980	0
286	20240116	162700	64120	4980	4980	4980	4980	0
287	20240116	162600	64120	4980	4980	4980	4980	0
288	20240116	162500	64120	4980	4980	4980	4980	0
289	20240116	162400	64120	4980	4980	4980	4980	0
290	20240116	162300	64120	4980	4980	4980	4980	0
291	20240116	162200	64120	4980	4980	4980	4980	0
292	20240116	162100	64120	4980	4980	4980	4980	0
293	20240116	162000	64120	4980	4980	4980	4980	0
294	20240116	161900	64120	4980	4980	4980	4980	0
295	20240116	161800	64120	4980	4980	4980	4980	0
296	20240116	161700	64120	4980	4980	4980	4980	0
297	20240116	161600	64120	4980	4980	4980	4980	0
298	20240116	161500	64120	4980	4980	4980	4980	0
299	20240116	161400	64120	4980	4980	4980	4980	0
300	20240116	161300	64120	4980	4980	4980	4980	0
301	20240116	161200	64120	4980	4980	4980	4980	0
302	20240116	161100	64120	4980	4980	4980	4980	10
303	20240116	161000	64120	4980	4980	4980	4980	0
304	20240116	160900	64120	4980	4980	4980	4980	0
305	20240116	160800	64120	4980	4980	4980	4980	0
306	20240116	160700	64120	4980	4980	4980	4980	0
307	20240116	160600	64120	4980	4980	4980	4980	0
308	20240116	160500	64120	4980	4980	4980	4980	0
309	20240116	160400	64120	4980	4980	4980	4980	0
310	20240116	160300	64120	4980	4980	4980	4980	0
311	20240116	160200	64120	4980	4980	4980	4980	0
312	20240116	160100	64120	4980	4980	4980	4980	0
313	20240116	160000	64120	4980	4980	4980	4980	0
314	20240116	155900	64120	4980	4980	4980	4980	0
315	20240116	155800	64120	4980	4980	4980	4980	0
316	20240116	155700	64120	4980	4980	4980	4980	0
317	20240116	155600	64120	4980	4980	4980	4980	0
318	20240116	155500	64120	4980	4980	4980	4980	0
319	20240116	155400	64120	4980	4980	4980	4980	0
320	20240116	155300	64120	4980	4980	4980	4980	0
321	20240116	155200	64120	4980	4980	4980	4980	0
322	20240116	155100	64120	4980	4980	4980	4980	0
323	20240116	155000	64120	4980	4980	4980	4980	0
324	20240116	154900	64120	4980	4980	4980	4980	0
325	20240116	154800	64120	4980	4980	4980	4980	0
326	20240116	154700	64120	4980	4980	4980	4980	0
327	20240116	154600	64120	4980	4980	4980	4980	0
328	20240116	154500	64120	4980	4980	4980	4980	0
329	20240116	154400	64120	4980	4980	4980	4980	0
330	20240116	154300	64120	4980	4980	4980	4980	0
331	20240116	154200	64120	4980	4980	4980	4980	0
332	20240116	154100	64120	4980	4980	4980	4980	10
333	20240116	154000	64120	4980	4980	4980	4980	0
334	20240116	153900	64120	4980	4980	4980	4980	0
335	20240116	153800	64120	4980	4980	4980	4980	0
336	20240116	153700	64120	4980	4980	4980	4980	0
337	20240116	153600	64120	4980	4980	4980	4980	0
338	20240116	153500	64120	4980	4980	4980	4980	0
339	20240116	153400	64120	4980	4980	4980	4980	0
340	20240116	153300	64120	4980	4980	4980	4980	0
341	20240116	153200	64120	4980	4980	4980	4980	0
342	20240116	153100	64120	4980	4980	4980	4980	0
343	20240116	153000	64120	4980	4980	4980	4980	10
344	20240116	152900	14320	4715	4715	4715	4715	0
345	20240116	152800	14320	4715	4715	4715	4715	0
346	20240116	152700	14320	4715	4715	4715	4715	0
347	20240116	152600	14320	4715	4715	4715	4715	0
348	20240116	152500	14320	4715	4715	4715	4715	0
349	20240116	152400	14320	4715	4715	4715	4715	0
350	20240116	152300	14320	4715	4715	4715	4715	0
351	20240116	152200	14320	4715	4715	4715	4715	0
352	20240116	152100	14320	4715	4715	4715	4715	0
353	20240116	152000	14320	4715	4715	4715	4715	0
354	20240116	151900	14320	4715	4715	4715	4715	0
355	20240116	151800	14320	4715	4715	4715	4715	1
356	20240116	151700	9605	4990	4990	4990	4990	0
357	20240116	151600	9605	4990	4990	4990	4990	0
358	20240116	151500	9605	4990	4990	4990	4990	0
359	20240116	151400	9605	4990	4990	4990	4990	0
360	20240116	151300	9605	4990	4990	4990	4990	0
361	20240116	151200	9605	4990	4990	4990	4990	0
362	20240116	151100	9605	4990	4990	4990	4990	0
363	20240116	151000	9605	4990	4990	4990	4990	0
364	20240116	150900	9605	4990	4990	4990	4990	0
365	20240116	150800	9605	4990	4990	4990	4990	0
366	20240116	150700	9605	4990	4990	4990	4990	0
367	20240116	150600	9605	4990	4990	4990	4990	0
368	20240116	150500	9605	4990	4990	4990	4990	0
369	20240116	150400	9605	4990	4990	4990	4990	0
370	20240116	150300	9605	4990	4990	4990	4990	0
371	20240116	150200	9605	4990	4990	4990	4990	0
372	20240116	150100	9605	4990	4990	4990	4990	0
373	20240116	150000	9605	4990	4990	4990	4990	0
374	20240116	145900	9605	4990	4990	4990	4990	0
375	20240116	145800	9605	4990	4990	4990	4990	0
376	20240116	145700	9605	4990	4990	4990	4990	0
377	20240116	145600	9605	4990	4990	4990	4990	0
378	20240116	145500	9605	4990	4990	4990	4990	0
379	20240116	145400	9605	4990	4990	4990	4990	0
380	20240116	145300	9605	4990	4990	4990	4990	0
381	20240116	145200	9605	4990	4990	4990	4990	0
382	20240116	145100	9605	4990	4990	4990	4990	0
383	20240116	145000	9605	4990	4990	4990	4990	0
384	20240116	144900	9605	4990	4990	4990	4990	0
385	20240116	144800	9605	4990	4990	4990	4990	0
386	20240116	144700	9605	4990	4990	4990	4990	0
387	20240116	144600	9605	4990	4990	4990	4990	1
388	20240116	144500	4615	4615	4615	4615	4615	0
389	20240116	144400	4615	4615	4615	4615	4615	0
390	20240116	144300	4615	4615	4615	4615	4615	0
391	20240116	144200	4615	4615	4615	4615	4615	0
392	20240116	144100	4615	4615	4615	4615	4615	0
393	20240116	144000	4615	4615	4615	4615	4615	0
394	20240116	143900	4615	4615	4615	4615	4615	0
395	20240116	143800	4615	4615	4615	4615	4615	0
396	20240116	143700	4615	4615	4615	4615	4615	0
397	20240116	143600	4615	4615	4615	4615	4615	0
398	20240116	143500	4615	4615	4615	4615	4615	0
399	20240116	143400	4615	4615	4615	4615	4615	0
400	20240116	143300	4615	4615	4615	4615	4615	0
401	20240116	143200	4615	4615	4615	4615	4615	0
402	20240116	143100	4615	4615	4615	4615	4615	0
403	20240116	143000	4615	4615	4615	4615	4615	0
404	20240116	142900	4615	4615	4615	4615	4615	0
405	20240116	142800	4615	4615	4615	4615	4615	0
406	20240116	142700	4615	4615	4615	4615	4615	0
407	20240116	142600	4615	4615	4615	4615	4615	0
408	20240116	142500	4615	4615	4615	4615	4615	0
409	20240116	142400	4615	4615	4615	4615	4615	0
410	20240116	142300	4615	4615	4615	4615	4615	0
411	20240116	142200	4615	4615	4615	4615	4615	0
412	20240116	142100	4615	4615	4615	4615	4615	0
413	20240116	142000	4615	4615	4615	4615	4615	0
414	20240116	141900	4615	4615	4615	4615	4615	0
415	20240116	141800	4615	4615	4615	4615	4615	0
416	20240116	141700	4615	4615	4615	4615	4615	0
417	20240116	141600	4615	4615	4615	4615	4615	0
418	20240116	141500	4615	4615	4615	4615	4615	0
419	20240116	141400	4615	4615	4615	4615	4615	0
420	20240116	141300	4615	4615	4615	4615	4615	0
421	20240116	141200	4615	4615	4615	4615	4615	0
422	20240116	141100	4615	4615	4615	4615	4615	0
423	20240116	141000	4615	4615	4615	4615	4615	0
424	20240116	140900	4615	4615	4615	4615	4615	0
425	20240116	140800	4615	4615	4615	4615	4615	0
426	20240116	140700	4615	4615	4615	4615	4615	0
427	20240116	140600	4615	4615	4615	4615	4615	0
428	20240116	140500	4615	4615	4615	4615	4615	0
429	20240116	140400	4615	4615	4615	4615	4615	0
430	20240116	140300	4615	4615	4615	4615	4615	0
431	20240116	140200	4615	4615	4615	4615	4615	0
432	20240116	140100	4615	4615	4615	4615	4615	0
433	20240116	140000	4615	4615	4615	4615	4615	0
434	20240116	135900	4615	4615	4615	4615	4615	0
435	20240116	135800	4615	4615	4615	4615	4615	0
436	20240116	135700	4615	4615	4615	4615	4615	0
437	20240116	135600	4615	4615	4615	4615	4615	0
438	20240116	135500	4615	4615	4615	4615	4615	0
439	20240116	135400	4615	4615	4615	4615	4615	0
440	20240116	135300	4615	4615	4615	4615	4615	0
441	20240116	135200	4615	4615	4615	4615	4615	0
442	20240116	135100	4615	4615	4615	4615	4615	0
443	20240116	135000	4615	4615	4615	4615	4615	0
444	20240116	134900	4615	4615	4615	4615	4615	0
445	20240116	134800	4615	4615	4615	4615	4615	0
446	20240116	134700	4615	4615	4615	4615	4615	0
447	20240116	134600	4615	4615	4615	4615	4615	0
448	20240116	134500	4615	4615	4615	4615	4615	0
449	20240116	134400	4615	4615	4615	4615	4615	0
450	20240116	134300	4615	4615	4615	4615	4615	0
451	20240116	134200	4615	4615	4615	4615	4615	0
452	20240116	134100	4615	4615	4615	4615	4615	0
453	20240116	134000	4615	4615	4615	4615	4615	0
454	20240116	133900	4615	4615	4615	4615	4615	0
455	20240116	133800	4615	4615	4615	4615	4615	0
456	20240116	133700	4615	4615	4615	4615	4615	0
457	20240116	133600	4615	4615	4615	4615	4615	0
458	20240116	133500	4615	4615	4615	4615	4615	0
459	20240116	133400	4615	4615	4615	4615	4615	0
460	20240116	133300	4615	4615	4615	4615	4615	0
461	20240116	133200	4615	4615	4615	4615	4615	0
462	20240116	133100	4615	4615	4615	4615	4615	0
463	20240116	133000	4615	4615	4615	4615	4615	0
464	20240116	132900	4615	4615	4615	4615	4615	0
465	20240116	132800	4615	4615	4615	4615	4615	0
466	20240116	132700	4615	4615	4615	4615	4615	0
467	20240116	132600	4615	4615	4615	4615	4615	0
468	20240116	132500	4615	4615	4615	4615	4615	0
469	20240116	132400	4615	4615	4615	4615	4615	0
470	20240116	132300	4615	4615	4615	4615	4615	0
471	20240116	132200	4615	4615	4615	4615	4615	0
472	20240116	132100	4615	4615	4615	4615	4615	0
473	20240116	132000	4615	4615	4615	4615	4615	0
474	20240116	131900	4615	4615	4615	4615	4615	0
475	20240116	131800	4615	4615	4615	4615	4615	0
476	20240116	131700	4615	4615	4615	4615	4615	0
477	20240116	131600	4615	4615	4615	4615	4615	0
478	20240116	131500	4615	4615	4615	4615	4615	0
479	20240116	131400	4615	4615	4615	4615	4615	0
480	20240116	131300	4615	4615	4615	4615	4615	0
481	20240116	131200	4615	4615	4615	4615	4615	0
482	20240116	131100	4615	4615	4615	4615	4615	0
483	20240116	131000	4615	4615	4615	4615	4615	0
484	20240116	130900	4615	4615	4615	4615	4615	0
485	20240116	130800	4615	4615	4615	4615	4615	0
486	20240116	130700	4615	4615	4615	4615	4615	0
487	20240116	130600	4615	4615	4615	4615	4615	0
488	20240116	130500	4615	4615	4615	4615	4615	0
489	20240116	130400	4615	4615	4615	4615	4615	0
490	20240116	130300	4615	4615	4615	4615	4615	0
491	20240116	130200	4615	4615	4615	4615	4615	0
492	20240116	130100	4615	4615	4615	4615	4615	0
493	20240116	130000	4615	4615	4615	4615	4615	0
494	20240116	125900	4615	4615	4615	4615	4615	0
495	20240116	125800	4615	4615	4615	4615	4615	0
496	20240116	125700	4615	4615	4615	4615	4615	0
497	20240116	125600	4615	4615	4615	4615	4615	0
498	20240116	125500	4615	4615	4615	4615	4615	0
499	20240116	125400	4615	4615	4615	4615	4615	0
500	20240116	125300	4615	4615	4615	4615	4615	0
501	20240116	125200	4615	4615	4615	4615	4615	0
502	20240116	125100	4615	4615	4615	4615	4615	0
503	20240116	125000	4615	4615	4615	4615	4615	0
504	20240116	124900	4615	4615	4615	4615	4615	0
505	20240116	124800	4615	4615	4615	4615	4615	0
506	20240116	124700	4615	4615	4615	4615	4615	0
507	20240116	124600	4615	4615	4615	4615	4615	0
508	20240116	124500	4615	4615	4615	4615	4615	0
509	20240116	124400	4615	4615	4615	4615	4615	0
510	20240116	124300	4615	4615	4615	4615	4615	0
511	20240116	124200	4615	4615	4615	4615	4615	0
512	20240116	124100	4615	4615	4615	4615	4615	0
513	20240116	124000	4615	4615	4615	4615	4615	0
514	20240116	123900	4615	4615	4615	4615	4615	0
515	20240116	123800	4615	4615	4615	4615	4615	0
516	20240116	123700	4615	4615	4615	4615	4615	0
517	20240116	123600	4615	4615	4615	4615	4615	0
518	20240116	123500	4615	4615	4615	4615	4615	0
519	20240116	123400	4615	4615	4615	4615	4615	0
520	20240116	123300	4615	4615	4615	4615	4615	0
521	20240116	123200	4615	4615	4615	4615	4615	0
522	20240116	123100	4615	4615	4615	4615	4615	0
523	20240116	123000	4615	4615	4615	4615	4615	0
524	20240116	122900	4615	4615	4615	4615	4615	0
525	20240116	122800	4615	4615	4615	4615	4615	0
526	20240116	122700	4615	4615	4615	4615	4615	0
527	20240116	122600	4615	4615	4615	4615	4615	0
528	20240116	122500	4615	4615	4615	4615	4615	0
529	20240116	122400	4615	4615	4615	4615	4615	0
530	20240116	122300	4615	4615	4615	4615	4615	0
531	20240116	122200	4615	4615	4615	4615	4615	0
532	20240116	122100	4615	4615	4615	4615	4615	1
533	20240116	122000	0	4990	4990	4990	4990	0
534	20240116	121900	0	4990	4990	4990	4990	0
535	20240116	121800	0	4990	4990	4990	4990	0
536	20240116	121700	0	4990	4990	4990	4990	0
537	20240116	121600	0	4990	4990	4990	4990	0
538	20240116	121500	0	4990	4990	4990	4990	0
539	20240116	121400	0	4990	4990	4990	4990	0
540	20240116	121300	0	4990	4990	4990	4990	0
541	20240116	121200	0	4990	4990	4990	4990	0
542	20240116	121100	0	4990	4990	4990	4990	0
543	20240116	121000	0	4990	4990	4990	4990	0
544	20240116	120900	0	4990	4990	4990	4990	0
545	20240116	120800	0	4990	4990	4990	4990	0
546	20240116	120700	0	4990	4990	4990	4990	0
547	20240116	120600	0	4990	4990	4990	4990	0
548	20240116	120500	0	4990	4990	4990	4990	0
549	20240116	120400	0	4990	4990	4990	4990	0
550	20240116	120300	0	4990	4990	4990	4990	0
551	20240116	120200	0	4990	4990	4990	4990	0
552	20240116	120100	0	4990	4990	4990	4990	0
553	20240116	120000	0	4990	4990	4990	4990	0
554	20240116	115900	0	4990	4990	4990	4990	0
555	20240116	115800	0	4990	4990	4990	4990	0
556	20240116	115700	0	4990	4990	4990	4990	0
557	20240116	115600	0	4990	4990	4990	4990	0
558	20240116	115500	0	4990	4990	4990	4990	0
559	20240116	115400	0	4990	4990	4990	4990	0
560	20240116	115300	0	4990	4990	4990	4990	0
561	20240116	115200	0	4990	4990	4990	4990	0
562	20240116	115100	0	4990	4990	4990	4990	0
563	20240116	115000	0	4990	4990	4990	4990	0
564	20240116	114900	0	4990	4990	4990	4990	0
565	20240116	114800	0	4990	4990	4990	4990	0
566	20240116	114700	0	4990	4990	4990	4990	0
567	20240116	114600	0	4990	4990	4990	4990	0
568	20240116	114500	0	4990	4990	4990	4990	0
569	20240116	114400	0	4990	4990	4990	4990	0
570	20240116	114300	0	4990	4990	4990	4990	0
571	20240116	114200	0	4990	4990	4990	4990	0
572	20240116	114100	0	4990	4990	4990	4990	0
573	20240116	114000	0	4990	4990	4990	4990	0
574	20240116	113900	0	4990	4990	4990	4990	0
575	20240116	113800	0	4990	4990	4990	4990	0
576	20240116	113700	0	4990	4990	4990	4990	0
577	20240116	113600	0	4990	4990	4990	4990	0
578	20240116	113500	0	4990	4990	4990	4990	0
579	20240116	113400	0	4990	4990	4990	4990	0
580	20240116	113300	0	4990	4990	4990	4990	0
581	20240116	113200	0	4990	4990	4990	4990	0
582	20240116	113100	0	4990	4990	4990	4990	0
583	20240116	113000	0	4990	4990	4990	4990	0
584	20240116	112900	0	4990	4990	4990	4990	0
585	20240116	112800	0	4990	4990	4990	4990	0
586	20240116	112700	0	4990	4990	4990	4990	0
587	20240116	112600	0	4990	4990	4990	4990	0
588	20240116	112500	0	4990	4990	4990	4990	0
589	20240116	112400	0	4990	4990	4990	4990	0
590	20240116	112300	0	4990	4990	4990	4990	0
591	20240116	112200	0	4990	4990	4990	4990	0
592	20240116	112100	0	4990	4990	4990	4990	0
593	20240116	112000	0	4990	4990	4990	4990	0
594	20240116	111900	0	4990	4990	4990	4990	0
595	20240116	111800	0	4990	4990	4990	4990	0
596	20240116	111700	0	4990	4990	4990	4990	0
597	20240116	111600	0	4990	4990	4990	4990	0
598	20240116	111500	0	4990	4990	4990	4990	0
599	20240116	111400	0	4990	4990	4990	4990	0
600	20240116	111300	0	4990	4990	4990	4990	0
601	20240116	111200	0	4990	4990	4990	4990	0
602	20240116	111100	0	4990	4990	4990	4990	0
603	20240116	111000	0	4990	4990	4990	4990	0
604	20240116	110900	0	4990	4990	4990	4990	0
605	20240116	110800	0	4990	4990	4990	4990	0
606	20240116	110700	0	4990	4990	4990	4990	0
607	20240116	110600	0	4990	4990	4990	4990	0
608	20240116	110500	0	4990	4990	4990	4990	0
609	20240116	110400	0	4990	4990	4990	4990	0
610	20240116	110300	0	4990	4990	4990	4990	0
611	20240116	110200	0	4990	4990	4990	4990	0
612	20240116	110100	0	4990	4990	4990	4990	0
613	20240116	110000	0	4990	4990	4990	4990	0
614	20240116	105900	0	4990	4990	4990	4990	0
615	20240116	105800	0	4990	4990	4990	4990	0
616	20240116	105700	0	4990	4990	4990	4990	0
617	20240116	105600	0	4990	4990	4990	4990	0
618	20240116	105500	0	4990	4990	4990	4990	0
619	20240116	105400	0	4990	4990	4990	4990	0
620	20240116	105300	0	4990	4990	4990	4990	0
621	20240116	105200	0	4990	4990	4990	4990	0
622	20240116	105100	0	4990	4990	4990	4990	0
623	20240116	105000	0	4990	4990	4990	4990	0
624	20240116	104900	0	4990	4990	4990	4990	0
625	20240116	104800	0	4990	4990	4990	4990	0
626	20240116	104700	0	4990	4990	4990	4990	0
627	20240116	104600	0	4990	4990	4990	4990	0
628	20240116	104500	0	4990	4990	4990	4990	0
629	20240116	104400	0	4990	4990	4990	4990	0
630	20240116	104300	0	4990	4990	4990	4990	0
631	20240116	104200	0	4990	4990	4990	4990	0
632	20240116	104100	0	4990	4990	4990	4990	0
633	20240116	104000	0	4990	4990	4990	4990	0
634	20240116	103900	0	4990	4990	4990	4990	0
635	20240116	103800	0	4990	4990	4990	4990	0
636	20240116	103700	0	4990	4990	4990	4990	0
637	20240116	103600	0	4990	4990	4990	4990	0
638	20240116	103500	0	4990	4990	4990	4990	0
639	20240116	103400	0	4990	4990	4990	4990	0
640	20240116	103300	0	4990	4990	4990	4990	0
641	20240116	103200	0	4990	4990	4990	4990	0
642	20240116	103100	0	4990	4990	4990	4990	0
643	20240116	103000	0	4990	4990	4990	4990	0
644	20240116	102900	0	4990	4990	4990	4990	0
645	20240116	102800	0	4990	4990	4990	4990	0
646	20240116	102700	0	4990	4990	4990	4990	0
647	20240116	102600	0	4990	4990	4990	4990	0
648	20240116	102500	0	4990	4990	4990	4990	0
649	20240116	102400	0	4990	4990	4990	4990	0
650	20240116	102300	0	4990	4990	4990	4990	0
651	20240116	102200	0	4990	4990	4990	4990	0
652	20240116	102100	0	4990	4990	4990	4990	0
653	20240116	102000	0	4990	4990	4990	4990	0
654	20240116	101900	0	4990	4990	4990	4990	0
655	20240116	101800	0	4990	4990	4990	4990	0
656	20240116	101700	0	4990	4990	4990	4990	0
657	20240116	101600	0	4990	4990	4990	4990	0
658	20240116	101500	0	4990	4990	4990	4990	0
659	20240116	101400	0	4990	4990	4990	4990	0
660	20240116	101300	0	4990	4990	4990	4990	0
661	20240116	101200	0	4990	4990	4990	4990	0
662	20240116	101100	0	4990	4990	4990	4990	0
663	20240116	101000	0	4990	4990	4990	4990	0
664	20240116	100900	0	4990	4990	4990	4990	0
665	20240116	100800	0	4990	4990	4990	4990	0
666	20240116	100700	0	4990	4990	4990	4990	0
667	20240116	100600	0	4990	4990	4990	4990	0
668	20240116	100500	0	4990	4990	4990	4990	0
669	20240116	100400	0	4990	4990	4990	4990	0
670	20240116	100300	0	4990	4990	4990	4990	0
671	20240116	100200	0	4990	4990	4990	4990	0
672	20240116	100100	0	4990	4990	4990	4990	0
673	20240116	100000	0	4990	4990	4990	4990	0
674	20240116	095900	0	4990	4990	4990	4990	0
675	20240116	095800	0	4990	4990	4990	4990	0
676	20240116	095700	0	4990	4990	4990	4990	0
677	20240116	095600	0	4990	4990	4990	4990	0
678	20240116	095500	0	4990	4990	4990	4990	0
679	20240116	095400	0	4990	4990	4990	4990	0
680	20240116	095300	0	4990	4990	4990	4990	0
681	20240116	095200	0	4990	4990	4990	4990	0
682	20240116	095100	0	4990	4990	4990	4990	0
683	20240116	095000	0	4990	4990	4990	4990	0
684	20240116	094900	0	4990	4990	4990	4990	0
685	20240116	094800	0	4990	4990	4990	4990	0
686	20240116	094700	0	4990	4990	4990	4990	0
687	20240116	094600	0	4990	4990	4990	4990	0
688	20240116	094500	0	4990	4990	4990	4990	0
689	20240116	094400	0	4990	4990	4990	4990	0
690	20240116	094300	0	4990	4990	4990	4990	0
691	20240116	094200	0	4990	4990	4990	4990	0
692	20240116	094100	0	4990	4990	4990	4990	0
693	20240116	094000	0	4990	4990	4990	4990	0
694	20240116	093900	0	4990	4990	4990	4990	0
695	20240116	093800	0	4990	4990	4990	4990	0
696	20240116	093700	0	4990	4990	4990	4990	0
697	20240116	093600	0	4990	4990	4990	4990	0
698	20240116	093500	0	4990	4990	4990	4990	0
699	20240116	093400	0	4990	4990	4990	4990	0
700	20240116	093300	0	4990	4990	4990	4990	0
701	20240116	093200	0	4990	4990	4990	4990	0
702	20240116	093100	0	4990	4990	4990	4990	0
703	20240116	093000	0	4990	4990	4990	4990	0
704	20240116	092900	0	4990	4990	4990	4990	0
705	20240116	092800	0	4990	4990	4990	4990	0
706	20240116	092700	0	4990	4990	4990	4990	0
707	20240116	092600	0	4990	4990	4990	4990	0
708	20240116	092500	0	4990	4990	4990	4990	0
709	20240116	092400	0	4990	4990	4990	4990	0
710	20240116	092300	0	4990	4990	4990	4990	0
711	20240116	092200	0	4990	4990	4990	4990	0
712	20240116	092100	0	4990	4990	4990	4990	0
713	20240116	092000	0	4990	4990	4990	4990	0
714	20240116	091900	0	4990	4990	4990	4990	0
715	20240116	091800	0	4990	4990	4990	4990	0
716	20240116	091700	0	4990	4990	4990	4990	0
717	20240116	091600	0	4990	4990	4990	4990	0
718	20240116	091500	0	4990	4990	4990	4990	0
719	20240116	091400	0	4990	4990	4990	4990	0
720	20240116	091300	0	4990	4990	4990	4990	0
721	20240116	091200	0	4990	4990	4990	4990	0
722	20240116	091100	0	4990	4990	4990	4990	0
723	20240116	091000	0	4990	4990	4990	4990	0
724	20240116	090900	0	4990	4990	4990	4990	0
725	20240116	090800	0	4990	4990	4990	4990	0
726	20240116	090700	0	4990	4990	4990	4990	0
727	20240116	090600	0	4990	4990	4990	4990	0
728	20240116	090500	0	4990	4990	4990	4990	0
729	20240116	090400	0	4990	4990	4990	4990	0
730	20240116	090300	0	4990	4990	4990	4990	0
731	20240116	090200	0	4990	4990	4990	4990	0
732	20240116	090100	0	4990	4990	4990	4990	0
733	20240116	090000	0	4990	4990	4990	4990	0