KissMeData/208850/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	204000	5790	5790	5790	5790	5790	1
3	20240115	203900	5790	5790	5790	5790	5790	0
4	20240115	203800	5790	5790	5790	5790	5790	0
5	20240115	203700	5790	5790	5790	5790	5790	0
6	20240115	203600	5790	5790	5790	5790	5790	0
7	20240115	203500	5790	5790	5790	5790	5790	0
8	20240115	203400	5790	5790	5790	5790	5790	0
9	20240115	203300	5790	5790	5790	5790	5790	0
10	20240115	203200	5790	5790	5790	5790	5790	0
11	20240115	203100	5790	5790	5790	5790	5790	0
12	20240115	203000	5790	5790	5790	5790	5790	0
13	20240115	202900	5790	5790	5790	5790	5790	0
14	20240115	202800	5790	5790	5790	5790	5790	0
15	20240115	202700	5790	5790	5790	5790	5790	0
16	20240115	202600	5790	5790	5790	5790	5790	0
17	20240115	202500	5790	5790	5790	5790	5790	0
18	20240115	202400	5790	5790	5790	5790	5790	0
19	20240115	202300	5790	5790	5790	5790	5790	0
20	20240115	202200	5790	5790	5790	5790	5790	0
21	20240115	202100	5790	5790	5790	5790	5790	0
22	20240115	202000	5790	5790	5790	5790	5790	0
23	20240115	201900	5790	5790	5790	5790	5790	0
24	20240115	201800	5790	5790	5790	5790	5790	0
25	20240115	201700	5790	5790	5790	5790	5790	0
26	20240115	201600	5790	5790	5790	5790	5790	0
27	20240115	201500	5790	5790	5790	5790	5790	0
28	20240115	201400	5790	5790	5790	5790	5790	0
29	20240115	201300	5790	5790	5790	5790	5790	0
30	20240115	201200	5790	5790	5790	5790	5790	0
31	20240115	201100	5790	5790	5790	5790	5790	0
32	20240115	201000	5790	5790	5790	5790	5790	1
33	20240115	200900	5790	5790	5790	5790	5790	0
34	20240115	200800	5790	5790	5790	5790	5790	0
35	20240115	200700	5790	5790	5790	5790	5790	0
36	20240115	200600	5790	5790	5790	5790	5790	0
37	20240115	200500	5790	5790	5790	5790	5790	0
38	20240115	200400	5790	5790	5790	5790	5790	0
39	20240115	200300	5790	5790	5790	5790	5790	0
40	20240115	200200	5790	5790	5790	5790	5790	0
41	20240115	200100	5790	5790	5790	5790	5790	0
42	20240115	200000	5790	5790	5790	5790	5790	0
43	20240115	195900	5790	5790	5790	5790	5790	0
44	20240115	195800	5790	5790	5790	5790	5790	0
45	20240115	195700	5790	5790	5790	5790	5790	0
46	20240115	195600	5790	5790	5790	5790	5790	0
47	20240115	195500	5790	5790	5790	5790	5790	0
48	20240115	195400	5790	5790	5790	5790	5790	0
49	20240115	195300	5790	5790	5790	5790	5790	0
50	20240115	195200	5790	5790	5790	5790	5790	0
51	20240115	195100	5790	5790	5790	5790	5790	0
52	20240115	195000	5790	5790	5790	5790	5790	0
53	20240115	194900	5790	5790	5790	5790	5790	0
54	20240115	194800	5790	5790	5790	5790	5790	0
55	20240115	194700	5790	5790	5790	5790	5790	0
56	20240115	194600	5790	5790	5790	5790	5790	0
57	20240115	194500	5790	5790	5790	5790	5790	0
58	20240115	194400	5790	5790	5790	5790	5790	0
59	20240115	194300	5790	5790	5790	5790	5790	0
60	20240115	194200	5790	5790	5790	5790	5790	0
61	20240115	194100	5790	5790	5790	5790	5790	0
62	20240115	194000	5790	5790	5790	5790	5790	1
63	20240115	193900	5790	5790	5790	5790	5790	0
64	20240115	193800	5790	5790	5790	5790	5790	0
65	20240115	193700	5790	5790	5790	5790	5790	0
66	20240115	193600	5790	5790	5790	5790	5790	0
67	20240115	193500	5790	5790	5790	5790	5790	0
68	20240115	193400	5790	5790	5790	5790	5790	0
69	20240115	193300	5790	5790	5790	5790	5790	0
70	20240115	193200	5790	5790	5790	5790	5790	0
71	20240115	193100	5790	5790	5790	5790	5790	0
72	20240115	193000	5790	5790	5790	5790	5790	0
73	20240115	192900	5790	5790	5790	5790	5790	0
74	20240115	192800	5790	5790	5790	5790	5790	0
75	20240115	192700	5790	5790	5790	5790	5790	0
76	20240115	192600	5790	5790	5790	5790	5790	0
77	20240115	192500	5790	5790	5790	5790	5790	0
78	20240115	192400	5790	5790	5790	5790	5790	0
79	20240115	192300	5790	5790	5790	5790	5790	0
80	20240115	192200	5790	5790	5790	5790	5790	0
81	20240115	192100	5790	5790	5790	5790	5790	0
82	20240115	192000	5790	5790	5790	5790	5790	0
83	20240115	191900	5790	5790	5790	5790	5790	0
84	20240115	191800	5790	5790	5790	5790	5790	0
85	20240115	191700	5790	5790	5790	5790	5790	0
86	20240115	191600	5790	5790	5790	5790	5790	0
87	20240115	191500	5790	5790	5790	5790	5790	0
88	20240115	191400	5790	5790	5790	5790	5790	0
89	20240115	191300	5790	5790	5790	5790	5790	0
90	20240115	191200	5790	5790	5790	5790	5790	0
91	20240115	191100	5790	5790	5790	5790	5790	0
92	20240115	191000	5790	5790	5790	5790	5790	1
93	20240115	190900	5790	5790	5790	5790	5790	0
94	20240115	190800	5790	5790	5790	5790	5790	0
95	20240115	190700	5790	5790	5790	5790	5790	0
96	20240115	190600	5790	5790	5790	5790	5790	0
97	20240115	190500	5790	5790	5790	5790	5790	0
98	20240115	190400	5790	5790	5790	5790	5790	0
99	20240115	190300	5790	5790	5790	5790	5790	0
100	20240115	190200	5790	5790	5790	5790	5790	0
101	20240115	190100	5790	5790	5790	5790	5790	0
102	20240115	190000	5790	5790	5790	5790	5790	0
103	20240115	185900	5790	5790	5790	5790	5790	0
104	20240115	185800	5790	5790	5790	5790	5790	0
105	20240115	185700	5790	5790	5790	5790	5790	0
106	20240115	185600	5790	5790	5790	5790	5790	0
107	20240115	185500	5790	5790	5790	5790	5790	0
108	20240115	185400	5790	5790	5790	5790	5790	0
109	20240115	185300	5790	5790	5790	5790	5790	0
110	20240115	185200	5790	5790	5790	5790	5790	0
111	20240115	185100	5790	5790	5790	5790	5790	0
112	20240115	185000	5790	5790	5790	5790	5790	0
113	20240115	184900	5790	5790	5790	5790	5790	0
114	20240115	184800	5790	5790	5790	5790	5790	0
115	20240115	184700	5790	5790	5790	5790	5790	0
116	20240115	184600	5790	5790	5790	5790	5790	0
117	20240115	184500	5790	5790	5790	5790	5790	0
118	20240115	184400	5790	5790	5790	5790	5790	0
119	20240115	184300	5790	5790	5790	5790	5790	0
120	20240115	184200	5790	5790	5790	5790	5790	0
121	20240115	184100	5790	5790	5790	5790	5790	0
122	20240115	184000	5790	5790	5790	5790	5790	1
123	20240115	183900	5790	5790	5790	5790	5790	0
124	20240115	183800	5790	5790	5790	5790	5790	0
125	20240115	183700	5790	5790	5790	5790	5790	0
126	20240115	183600	5790	5790	5790	5790	5790	0
127	20240115	183500	5790	5790	5790	5790	5790	0
128	20240115	183400	5790	5790	5790	5790	5790	0
129	20240115	183300	5790	5790	5790	5790	5790	0
130	20240115	183200	5790	5790	5790	5790	5790	0
131	20240115	183100	5790	5790	5790	5790	5790	0
132	20240115	183000	5790	5790	5790	5790	5790	0
133	20240115	182900	5790	5790	5790	5790	5790	0
134	20240115	182800	5790	5790	5790	5790	5790	0
135	20240115	182700	5790	5790	5790	5790	5790	0
136	20240115	182600	5790	5790	5790	5790	5790	0
137	20240115	182500	5790	5790	5790	5790	5790	0
138	20240115	182400	5790	5790	5790	5790	5790	0
139	20240115	182300	5790	5790	5790	5790	5790	0
140	20240115	182200	5790	5790	5790	5790	5790	0
141	20240115	182100	5790	5790	5790	5790	5790	0
142	20240115	182000	5790	5790	5790	5790	5790	0
143	20240115	181900	5790	5790	5790	5790	5790	0
144	20240115	181800	5790	5790	5790	5790	5790	0
145	20240115	181700	5790	5790	5790	5790	5790	0
146	20240115	181600	5790	5790	5790	5790	5790	0
147	20240115	181500	5790	5790	5790	5790	5790	0
148	20240115	181400	5790	5790	5790	5790	5790	0
149	20240115	181300	5790	5790	5790	5790	5790	0
150	20240115	181200	5790	5790	5790	5790	5790	0
151	20240115	181100	5790	5790	5790	5790	5790	0
152	20240115	181000	5790	5790	5790	5790	5790	1
153	20240115	180900	5790	5790	5790	5790	5790	0
154	20240115	180800	5790	5790	5790	5790	5790	0
155	20240115	180700	5790	5790	5790	5790	5790	0
156	20240115	180600	5790	5790	5790	5790	5790	0
157	20240115	180500	5790	5790	5790	5790	5790	0
158	20240115	180400	5790	5790	5790	5790	5790	0
159	20240115	180300	5790	5790	5790	5790	5790	0
160	20240115	180200	5790	5790	5790	5790	5790	0
161	20240115	180100	5790	5790	5790	5790	5790	0
162	20240115	180000	5790	5790	5790	5790	5790	0
163	20240115	175900	5790	5790	5790	5790	5790	0
164	20240115	175800	5790	5790	5790	5790	5790	0
165	20240115	175700	5790	5790	5790	5790	5790	0
166	20240115	175600	5790	5790	5790	5790	5790	0
167	20240115	175500	5790	5790	5790	5790	5790	0
168	20240115	175400	5790	5790	5790	5790	5790	0
169	20240115	175300	5790	5790	5790	5790	5790	0
170	20240115	175200	5790	5790	5790	5790	5790	0
171	20240115	175100	5790	5790	5790	5790	5790	0
172	20240115	175000	5790	5790	5790	5790	5790	0
173	20240115	174900	5790	5790	5790	5790	5790	0
174	20240115	174800	5790	5790	5790	5790	5790	0
175	20240115	174700	5790	5790	5790	5790	5790	0
176	20240115	174600	5790	5790	5790	5790	5790	0
177	20240115	174500	5790	5790	5790	5790	5790	0
178	20240115	174400	5790	5790	5790	5790	5790	0
179	20240115	174300	5790	5790	5790	5790	5790	0
180	20240115	174200	5790	5790	5790	5790	5790	0
181	20240115	174100	5790	5790	5790	5790	5790	0
182	20240115	174000	5790	5790	5790	5790	5790	1
183	20240115	173900	5790	5790	5790	5790	5790	0
184	20240115	173800	5790	5790	5790	5790	5790	0
185	20240115	173700	5790	5790	5790	5790	5790	0
186	20240115	173600	5790	5790	5790	5790	5790	0
187	20240115	173500	5790	5790	5790	5790	5790	0
188	20240115	173400	5790	5790	5790	5790	5790	0
189	20240115	173300	5790	5790	5790	5790	5790	0
190	20240115	173200	5790	5790	5790	5790	5790	0
191	20240115	173100	5790	5790	5790	5790	5790	0
192	20240115	173000	5790	5790	5790	5790	5790	0
193	20240115	172900	5790	5790	5790	5790	5790	0
194	20240115	172800	5790	5790	5790	5790	5790	0
195	20240115	172700	5790	5790	5790	5790	5790	0
196	20240115	172600	5790	5790	5790	5790	5790	0
197	20240115	172500	5790	5790	5790	5790	5790	0
198	20240115	172400	5790	5790	5790	5790	5790	0
199	20240115	172300	5790	5790	5790	5790	5790	0
200	20240115	172200	5790	5790	5790	5790	5790	0
201	20240115	172100	5790	5790	5790	5790	5790	0
202	20240115	172000	5790	5790	5790	5790	5790	0
203	20240115	171900	5790	5790	5790	5790	5790	0
204	20240115	171800	5790	5790	5790	5790	5790	0
205	20240115	171700	5790	5790	5790	5790	5790	0
206	20240115	171600	5790	5790	5790	5790	5790	0
207	20240115	171500	5790	5790	5790	5790	5790	0
208	20240115	171400	5790	5790	5790	5790	5790	0
209	20240115	171300	5790	5790	5790	5790	5790	0
210	20240115	171200	5790	5790	5790	5790	5790	0
211	20240115	171100	5790	5790	5790	5790	5790	0
212	20240115	171000	5790	5790	5790	5790	5790	1
213	20240115	170900	5790	5790	5790	5790	5790	0
214	20240115	170800	5790	5790	5790	5790	5790	0
215	20240115	170700	5790	5790	5790	5790	5790	0
216	20240115	170600	5790	5790	5790	5790	5790	0
217	20240115	170500	5790	5790	5790	5790	5790	0
218	20240115	170400	5790	5790	5790	5790	5790	0
219	20240115	170300	5790	5790	5790	5790	5790	0
220	20240115	170200	5790	5790	5790	5790	5790	0
221	20240115	170100	5790	5790	5790	5790	5790	0
222	20240115	170000	5790	5790	5790	5790	5790	0
223	20240115	165900	5790	5790	5790	5790	5790	0
224	20240115	165800	5790	5790	5790	5790	5790	0
225	20240115	165700	5790	5790	5790	5790	5790	0
226	20240115	165600	5790	5790	5790	5790	5790	0
227	20240115	165500	5790	5790	5790	5790	5790	0
228	20240115	165400	5790	5790	5790	5790	5790	0
229	20240115	165300	5790	5790	5790	5790	5790	0
230	20240115	165200	5790	5790	5790	5790	5790	0
231	20240115	165100	5790	5790	5790	5790	5790	0
232	20240115	165000	5790	5790	5790	5790	5790	0
233	20240115	164900	5790	5790	5790	5790	5790	0
234	20240115	164800	5790	5790	5790	5790	5790	0
235	20240115	164700	5790	5790	5790	5790	5790	0
236	20240115	164600	5790	5790	5790	5790	5790	0
237	20240115	164500	5790	5790	5790	5790	5790	0
238	20240115	164400	5790	5790	5790	5790	5790	0
239	20240115	164300	5790	5790	5790	5790	5790	0
240	20240115	164200	5790	5790	5790	5790	5790	0
241	20240115	164100	5790	5790	5790	5790	5790	0
242	20240115	164000	5790	5790	5790	5790	5790	1
243	20240115	163900	5790	5790	5790	5790	5790	0
244	20240115	163800	5790	5790	5790	5790	5790	0
245	20240115	163700	5790	5790	5790	5790	5790	0
246	20240115	163600	5790	5790	5790	5790	5790	0
247	20240115	163500	5790	5790	5790	5790	5790	0
248	20240115	163400	5790	5790	5790	5790	5790	0
249	20240115	163300	5790	5790	5790	5790	5790	0
250	20240115	163200	5790	5790	5790	5790	5790	0
251	20240115	163100	5790	5790	5790	5790	5790	0
252	20240115	163000	5790	5790	5790	5790	5790	0
253	20240115	162900	5790	5790	5790	5790	5790	0
254	20240115	162800	5790	5790	5790	5790	5790	0
255	20240115	162700	5790	5790	5790	5790	5790	0
256	20240115	162600	5790	5790	5790	5790	5790	0
257	20240115	162500	5790	5790	5790	5790	5790	0
258	20240115	162400	5790	5790	5790	5790	5790	0
259	20240115	162300	5790	5790	5790	5790	5790	0
260	20240115	162200	5790	5790	5790	5790	5790	0
261	20240115	162100	5790	5790	5790	5790	5790	0
262	20240115	162000	5790	5790	5790	5790	5790	0
263	20240115	161900	5790	5790	5790	5790	5790	0
264	20240115	161800	5790	5790	5790	5790	5790	0
265	20240115	161700	5790	5790	5790	5790	5790	0
266	20240115	161600	5790	5790	5790	5790	5790	0
267	20240115	161500	5790	5790	5790	5790	5790	0
268	20240115	161400	5790	5790	5790	5790	5790	0
269	20240115	161300	5790	5790	5790	5790	5790	0
270	20240115	161200	5790	5790	5790	5790	5790	0
271	20240115	161100	5790	5790	5790	5790	5790	0
272	20240115	161000	5790	5790	5790	5790	5790	1
273	20240115	160900	5790	5790	5790	5790	5790	0
274	20240115	160800	5790	5790	5790	5790	5790	0
275	20240115	160700	5790	5790	5790	5790	5790	0
276	20240115	160600	5790	5790	5790	5790	5790	0
277	20240115	160500	5790	5790	5790	5790	5790	0
278	20240115	160400	5790	5790	5790	5790	5790	0
279	20240115	160300	5790	5790	5790	5790	5790	0
280	20240115	160200	5790	5790	5790	5790	5790	0
281	20240115	160100	5790	5790	5790	5790	5790	0
282	20240115	160000	5790	5790	5790	5790	5790	0
283	20240115	155900	5790	5790	5790	5790	5790	0
284	20240115	155800	5790	5790	5790	5790	5790	0
285	20240115	155700	5790	5790	5790	5790	5790	0
286	20240115	155600	5790	5790	5790	5790	5790	0
287	20240115	155500	5790	5790	5790	5790	5790	0
288	20240115	155400	5790	5790	5790	5790	5790	0
289	20240115	155300	5790	5790	5790	5790	5790	0
290	20240115	155200	5790	5790	5790	5790	5790	0
291	20240115	155100	5790	5790	5790	5790	5790	0
292	20240115	155000	5790	5790	5790	5790	5790	0
293	20240115	154900	5790	5790	5790	5790	5790	0
294	20240115	154800	5790	5790	5790	5790	5790	0
295	20240115	154700	5790	5790	5790	5790	5790	0
296	20240115	154600	5790	5790	5790	5790	5790	0
297	20240115	154500	5790	5790	5790	5790	5790	0
298	20240115	154400	5790	5790	5790	5790	5790	0
299	20240115	154300	5790	5790	5790	5790	5790	0
300	20240115	154200	5790	5790	5790	5790	5790	0
301	20240115	154100	5790	5790	5790	5790	5790	0
302	20240115	154000	5790	5790	5790	5790	5790	1
303	20240115	153900	5790	5790	5790	5790	5790	0
304	20240115	153800	5790	5790	5790	5790	5790	0
305	20240115	153700	5790	5790	5790	5790	5790	0
306	20240115	153600	5790	5790	5790	5790	5790	0
307	20240115	153500	5790	5790	5790	5790	5790	0
308	20240115	153400	5790	5790	5790	5790	5790	0
309	20240115	153300	5790	5790	5790	5790	5790	0
310	20240115	153200	5790	5790	5790	5790	5790	0
311	20240115	153100	5790	5790	5790	5790	5790	0
312	20240115	153000	5790	5790	5790	5790	5790	0
313	20240115	152900	5790	5790	5790	5790	5790	0
314	20240115	152800	5790	5790	5790	5790	5790	0
315	20240115	152700	5790	5790	5790	5790	5790	0
316	20240115	152600	5790	5790	5790	5790	5790	0
317	20240115	152500	5790	5790	5790	5790	5790	0
318	20240115	152400	5790	5790	5790	5790	5790	0
319	20240115	152300	5790	5790	5790	5790	5790	0
320	20240115	152200	5790	5790	5790	5790	5790	0
321	20240115	152100	5790	5790	5790	5790	5790	0
322	20240115	152000	5790	5790	5790	5790	5790	0
323	20240115	151900	5790	5790	5790	5790	5790	0
324	20240115	151800	5790	5790	5790	5790	5790	0
325	20240115	151700	5790	5790	5790	5790	5790	0
326	20240115	151600	5790	5790	5790	5790	5790	0
327	20240115	151500	5790	5790	5790	5790	5790	0
328	20240115	151400	5790	5790	5790	5790	5790	0
329	20240115	151300	5790	5790	5790	5790	5790	0
330	20240115	151200	5790	5790	5790	5790	5790	0
331	20240115	151100	5790	5790	5790	5790	5790	0
332	20240115	151000	5790	5790	5790	5790	5790	0
333	20240115	150900	5790	5790	5790	5790	5790	0
334	20240115	150800	5790	5790	5790	5790	5790	0
335	20240115	150700	5790	5790	5790	5790	5790	0
336	20240115	150600	5790	5790	5790	5790	5790	0
337	20240115	150500	5790	5790	5790	5790	5790	0
338	20240115	150400	5790	5790	5790	5790	5790	0
339	20240115	150300	5790	5790	5790	5790	5790	0
340	20240115	150200	5790	5790	5790	5790	5790	0
341	20240115	150100	5790	5790	5790	5790	5790	0
342	20240115	150000	5790	5790	5790	5790	5790	0
343	20240115	145900	5790	5790	5790	5790	5790	0
344	20240115	145800	5790	5790	5790	5790	5790	0
345	20240115	145700	5790	5790	5790	5790	5790	0
346	20240115	145600	5790	5790	5790	5790	5790	0
347	20240115	145500	5790	5790	5790	5790	5790	0
348	20240115	145400	5790	5790	5790	5790	5790	0
349	20240115	145300	5790	5790	5790	5790	5790	0
350	20240115	145200	5790	5790	5790	5790	5790	0
351	20240115	145100	5790	5790	5790	5790	5790	0
352	20240115	145000	5790	5790	5790	5790	5790	0
353	20240115	144900	5790	5790	5790	5790	5790	0
354	20240115	144800	5790	5790	5790	5790	5790	0
355	20240115	144700	5790	5790	5790	5790	5790	0
356	20240115	144600	5790	5790	5790	5790	5790	0
357	20240115	144500	5790	5790	5790	5790	5790	0
358	20240115	144400	5790	5790	5790	5790	5790	0
359	20240115	144300	5790	5790	5790	5790	5790	0
360	20240115	144200	5790	5790	5790	5790	5790	0
361	20240115	144100	5790	5790	5790	5790	5790	0
362	20240115	144000	5790	5790	5790	5790	5790	0
363	20240115	143900	5790	5790	5790	5790	5790	0
364	20240115	143800	5790	5790	5790	5790	5790	0
365	20240115	143700	5790	5790	5790	5790	5790	0
366	20240115	143600	5790	5790	5790	5790	5790	0
367	20240115	143500	5790	5790	5790	5790	5790	0
368	20240115	143400	5790	5790	5790	5790	5790	0
369	20240115	143300	5790	5790	5790	5790	5790	0
370	20240115	143200	5790	5790	5790	5790	5790	0
371	20240115	143100	5790	5790	5790	5790	5790	0
372	20240115	143000	5790	5790	5790	5790	5790	0
373	20240115	142900	5790	5790	5790	5790	5790	0
374	20240115	142800	5790	5790	5790	5790	5790	0
375	20240115	142700	5790	5790	5790	5790	5790	0
376	20240115	142600	5790	5790	5790	5790	5790	0
377	20240115	142500	5790	5790	5790	5790	5790	0
378	20240115	142400	5790	5790	5790	5790	5790	0
379	20240115	142300	5790	5790	5790	5790	5790	0
380	20240115	142200	5790	5790	5790	5790	5790	0
381	20240115	142100	5790	5790	5790	5790	5790	0
382	20240115	142000	5790	5790	5790	5790	5790	0
383	20240115	141900	5790	5790	5790	5790	5790	0
384	20240115	141800	5790	5790	5790	5790	5790	0
385	20240115	141700	5790	5790	5790	5790	5790	0
386	20240115	141600	5790	5790	5790	5790	5790	0
387	20240115	141500	5790	5790	5790	5790	5790	0
388	20240115	141400	5790	5790	5790	5790	5790	0
389	20240115	141300	5790	5790	5790	5790	5790	0
390	20240115	141200	5790	5790	5790	5790	5790	0
391	20240115	141100	5790	5790	5790	5790	5790	0
392	20240115	141000	5790	5790	5790	5790	5790	0
393	20240115	140900	5790	5790	5790	5790	5790	0
394	20240115	140800	5790	5790	5790	5790	5790	0
395	20240115	140700	5790	5790	5790	5790	5790	0
396	20240115	140600	5790	5790	5790	5790	5790	0
397	20240115	140500	5790	5790	5790	5790	5790	0
398	20240115	140400	5790	5790	5790	5790	5790	0
399	20240115	140300	5790	5790	5790	5790	5790	0
400	20240115	140200	5790	5790	5790	5790	5790	0
401	20240115	140100	5790	5790	5790	5790	5790	0
402	20240115	140000	5790	5790	5790	5790	5790	0
403	20240115	135900	5790	5790	5790	5790	5790	0
404	20240115	135800	5790	5790	5790	5790	5790	0
405	20240115	135700	5790	5790	5790	5790	5790	0
406	20240115	135600	5790	5790	5790	5790	5790	0
407	20240115	135500	5790	5790	5790	5790	5790	0
408	20240115	135400	5790	5790	5790	5790	5790	0
409	20240115	135300	5790	5790	5790	5790	5790	0
410	20240115	135200	5790	5790	5790	5790	5790	0
411	20240115	135100	5790	5790	5790	5790	5790	0
412	20240115	135000	5790	5790	5790	5790	5790	0
413	20240115	134900	5790	5790	5790	5790	5790	0
414	20240115	134800	5790	5790	5790	5790	5790	0
415	20240115	134700	5790	5790	5790	5790	5790	0
416	20240115	134600	5790	5790	5790	5790	5790	0
417	20240115	134500	5790	5790	5790	5790	5790	0
418	20240115	134400	5790	5790	5790	5790	5790	0
419	20240115	134300	5790	5790	5790	5790	5790	0
420	20240115	134200	5790	5790	5790	5790	5790	0
421	20240115	134100	5790	5790	5790	5790	5790	0
422	20240115	134000	5790	5790	5790	5790	5790	0
423	20240115	133900	5790	5790	5790	5790	5790	0
424	20240115	133800	5790	5790	5790	5790	5790	0
425	20240115	133700	5790	5790	5790	5790	5790	0
426	20240115	133600	5790	5790	5790	5790	5790	0
427	20240115	133500	5790	5790	5790	5790	5790	0
428	20240115	133400	5790	5790	5790	5790	5790	0
429	20240115	133300	5790	5790	5790	5790	5790	0
430	20240115	133200	5790	5790	5790	5790	5790	0
431	20240115	133100	5790	5790	5790	5790	5790	0
432	20240115	133000	5790	5790	5790	5790	5790	0
433	20240115	132900	5790	5790	5790	5790	5790	0
434	20240115	132800	5790	5790	5790	5790	5790	0
435	20240115	132700	5790	5790	5790	5790	5790	0
436	20240115	132600	5790	5790	5790	5790	5790	0
437	20240115	132500	5790	5790	5790	5790	5790	0
438	20240115	132400	5790	5790	5790	5790	5790	0
439	20240115	132300	5790	5790	5790	5790	5790	0
440	20240115	132200	5790	5790	5790	5790	5790	0
441	20240115	132100	5790	5790	5790	5790	5790	0
442	20240115	132000	5790	5790	5790	5790	5790	0
443	20240115	131900	5790	5790	5790	5790	5790	0
444	20240115	131800	5790	5790	5790	5790	5790	0
445	20240115	131700	5790	5790	5790	5790	5790	0
446	20240115	131600	5790	5790	5790	5790	5790	0
447	20240115	131500	5790	5790	5790	5790	5790	0
448	20240115	131400	5790	5790	5790	5790	5790	0
449	20240115	131300	5790	5790	5790	5790	5790	0
450	20240115	131200	5790	5790	5790	5790	5790	0
451	20240115	131100	5790	5790	5790	5790	5790	0
452	20240115	131000	5790	5790	5790	5790	5790	0
453	20240115	130900	5790	5790	5790	5790	5790	0
454	20240115	130800	5790	5790	5790	5790	5790	0
455	20240115	130700	5790	5790	5790	5790	5790	0
456	20240115	130600	5790	5790	5790	5790	5790	0
457	20240115	130500	5790	5790	5790	5790	5790	0
458	20240115	130400	5790	5790	5790	5790	5790	0
459	20240115	130300	5790	5790	5790	5790	5790	0
460	20240115	130200	5790	5790	5790	5790	5790	0
461	20240115	130100	5790	5790	5790	5790	5790	0
462	20240115	130000	5790	5790	5790	5790	5790	0
463	20240115	125900	5790	5790	5790	5790	5790	0
464	20240115	125800	5790	5790	5790	5790	5790	0
465	20240115	125700	5790	5790	5790	5790	5790	0
466	20240115	125600	5790	5790	5790	5790	5790	0
467	20240115	125500	5790	5790	5790	5790	5790	0
468	20240115	125400	5790	5790	5790	5790	5790	0
469	20240115	125300	5790	5790	5790	5790	5790	0
470	20240115	125200	5790	5790	5790	5790	5790	0
471	20240115	125100	5790	5790	5790	5790	5790	0
472	20240115	125000	5790	5790	5790	5790	5790	0
473	20240115	124900	5790	5790	5790	5790	5790	0
474	20240115	124800	5790	5790	5790	5790	5790	0
475	20240115	124700	5790	5790	5790	5790	5790	0
476	20240115	124600	5790	5790	5790	5790	5790	0
477	20240115	124500	5790	5790	5790	5790	5790	0
478	20240115	124400	5790	5790	5790	5790	5790	0
479	20240115	124300	5790	5790	5790	5790	5790	0
480	20240115	124200	5790	5790	5790	5790	5790	0
481	20240115	124100	5790	5790	5790	5790	5790	0
482	20240115	124000	5790	5790	5790	5790	5790	0
483	20240115	123900	5790	5790	5790	5790	5790	0
484	20240115	123800	5790	5790	5790	5790	5790	0
485	20240115	123700	5790	5790	5790	5790	5790	0
486	20240115	123600	5790	5790	5790	5790	5790	0
487	20240115	123500	5790	5790	5790	5790	5790	0
488	20240115	123400	5790	5790	5790	5790	5790	0
489	20240115	123300	5790	5790	5790	5790	5790	0
490	20240115	123200	5790	5790	5790	5790	5790	0
491	20240115	123100	5790	5790	5790	5790	5790	0
492	20240115	123000	5790	5790	5790	5790	5790	0
493	20240115	122900	5790	5790	5790	5790	5790	0
494	20240115	122800	5790	5790	5790	5790	5790	0
495	20240115	122700	5790	5790	5790	5790	5790	0
496	20240115	122600	5790	5790	5790	5790	5790	0
497	20240115	122500	5790	5790	5790	5790	5790	0
498	20240115	122400	5790	5790	5790	5790	5790	0
499	20240115	122300	5790	5790	5790	5790	5790	0
500	20240115	122200	5790	5790	5790	5790	5790	0
501	20240115	122100	5790	5790	5790	5790	5790	0
502	20240115	122000	5790	5790	5790	5790	5790	0
503	20240115	121900	5790	5790	5790	5790	5790	0
504	20240115	121800	5790	5790	5790	5790	5790	0
505	20240115	121700	5790	5790	5790	5790	5790	0
506	20240115	121600	5790	5790	5790	5790	5790	0
507	20240115	121500	5790	5790	5790	5790	5790	0
508	20240115	121400	5790	5790	5790	5790	5790	0
509	20240115	121300	5790	5790	5790	5790	5790	0
510	20240115	121200	5790	5790	5790	5790	5790	0
511	20240115	121100	5790	5790	5790	5790	5790	0
512	20240115	121000	5790	5790	5790	5790	5790	0
513	20240115	120900	5790	5790	5790	5790	5790	0
514	20240115	120800	5790	5790	5790	5790	5790	0
515	20240115	120700	5790	5790	5790	5790	5790	0
516	20240115	120600	5790	5790	5790	5790	5790	0
517	20240115	120500	5790	5790	5790	5790	5790	0
518	20240115	120400	5790	5790	5790	5790	5790	0
519	20240115	120300	5790	5790	5790	5790	5790	0
520	20240115	120200	5790	5790	5790	5790	5790	0
521	20240115	120100	5790	5790	5790	5790	5790	0
522	20240115	120000	5790	5790	5790	5790	5790	0
523	20240115	115900	5790	5790	5790	5790	5790	0
524	20240115	115800	5790	5790	5790	5790	5790	0
525	20240115	115700	5790	5790	5790	5790	5790	0
526	20240115	115600	5790	5790	5790	5790	5790	0
527	20240115	115500	5790	5790	5790	5790	5790	0
528	20240115	115400	5790	5790	5790	5790	5790	0
529	20240115	115300	5790	5790	5790	5790	5790	0
530	20240115	115200	5790	5790	5790	5790	5790	0
531	20240115	115100	5790	5790	5790	5790	5790	0
532	20240115	115000	5790	5790	5790	5790	5790	0
533	20240115	114900	5790	5790	5790	5790	5790	0
534	20240115	114800	5790	5790	5790	5790	5790	0
535	20240115	114700	5790	5790	5790	5790	5790	0
536	20240115	114600	5790	5790	5790	5790	5790	0
537	20240115	114500	5790	5790	5790	5790	5790	0
538	20240115	114400	5790	5790	5790	5790	5790	0
539	20240115	114300	5790	5790	5790	5790	5790	0
540	20240115	114200	5790	5790	5790	5790	5790	0
541	20240115	114100	5790	5790	5790	5790	5790	0
542	20240115	114000	5790	5790	5790	5790	5790	0
543	20240115	113900	5790	5790	5790	5790	5790	0
544	20240115	113800	5790	5790	5790	5790	5790	0
545	20240115	113700	5790	5790	5790	5790	5790	0
546	20240115	113600	5790	5790	5790	5790	5790	0
547	20240115	113500	5790	5790	5790	5790	5790	0
548	20240115	113400	5790	5790	5790	5790	5790	0
549	20240115	113300	5790	5790	5790	5790	5790	0
550	20240115	113200	5790	5790	5790	5790	5790	0
551	20240115	113100	5790	5790	5790	5790	5790	0
552	20240115	113000	5790	5790	5790	5790	5790	0
553	20240115	112900	5790	5790	5790	5790	5790	0
554	20240115	112800	5790	5790	5790	5790	5790	0
555	20240115	112700	5790	5790	5790	5790	5790	0
556	20240115	112600	5790	5790	5790	5790	5790	0
557	20240115	112500	5790	5790	5790	5790	5790	0
558	20240115	112400	5790	5790	5790	5790	5790	0
559	20240115	112300	5790	5790	5790	5790	5790	0
560	20240115	112200	5790	5790	5790	5790	5790	0
561	20240115	112100	5790	5790	5790	5790	5790	0
562	20240115	112000	5790	5790	5790	5790	5790	0
563	20240115	111900	5790	5790	5790	5790	5790	0
564	20240115	111800	5790	5790	5790	5790	5790	0
565	20240115	111700	5790	5790	5790	5790	5790	0
566	20240115	111600	5790	5790	5790	5790	5790	0
567	20240115	111500	5790	5790	5790	5790	5790	0
568	20240115	111400	5790	5790	5790	5790	5790	0
569	20240115	111300	5790	5790	5790	5790	5790	0
570	20240115	111200	5790	5790	5790	5790	5790	0
571	20240115	111100	5790	5790	5790	5790	5790	0
572	20240115	111000	5790	5790	5790	5790	5790	0
573	20240115	110900	5790	5790	5790	5790	5790	0
574	20240115	110800	5790	5790	5790	5790	5790	0
575	20240115	110700	5790	5790	5790	5790	5790	0
576	20240115	110600	5790	5790	5790	5790	5790	0
577	20240115	110500	5790	5790	5790	5790	5790	0
578	20240115	110400	5790	5790	5790	5790	5790	0
579	20240115	110300	5790	5790	5790	5790	5790	0
580	20240115	110200	5790	5790	5790	5790	5790	0
581	20240115	110100	5790	5790	5790	5790	5790	0
582	20240115	110000	5790	5790	5790	5790	5790	0
583	20240115	105900	5790	5790	5790	5790	5790	0
584	20240115	105800	5790	5790	5790	5790	5790	0
585	20240115	105700	5790	5790	5790	5790	5790	0
586	20240115	105600	5790	5790	5790	5790	5790	0
587	20240115	105500	5790	5790	5790	5790	5790	0
588	20240115	105400	5790	5790	5790	5790	5790	0
589	20240115	105300	5790	5790	5790	5790	5790	0
590	20240115	105200	5790	5790	5790	5790	5790	0
591	20240115	105100	5790	5790	5790	5790	5790	0
592	20240115	105000	5790	5790	5790	5790	5790	0
593	20240115	104900	5790	5790	5790	5790	5790	0
594	20240115	104800	5790	5790	5790	5790	5790	0
595	20240115	104700	5790	5790	5790	5790	5790	0
596	20240115	104600	5790	5790	5790	5790	5790	0
597	20240115	104500	5790	5790	5790	5790	5790	0
598	20240115	104400	5790	5790	5790	5790	5790	0
599	20240115	104300	5790	5790	5790	5790	5790	0
600	20240115	104200	5790	5790	5790	5790	5790	0
601	20240115	104100	5790	5790	5790	5790	5790	0
602	20240115	104000	5790	5790	5790	5790	5790	0
603	20240115	103900	5790	5790	5790	5790	5790	0
604	20240115	103800	5790	5790	5790	5790	5790	0
605	20240115	103700	5790	5790	5790	5790	5790	0
606	20240115	103600	5790	5790	5790	5790	5790	0
607	20240115	103500	5790	5790	5790	5790	5790	0
608	20240115	103400	5790	5790	5790	5790	5790	0
609	20240115	103300	5790	5790	5790	5790	5790	0
610	20240115	103200	5790	5790	5790	5790	5790	0
611	20240115	103100	5790	5790	5790	5790	5790	0
612	20240115	103000	5790	5790	5790	5790	5790	0
613	20240115	102900	5790	5790	5790	5790	5790	0
614	20240115	102800	5790	5790	5790	5790	5790	0
615	20240115	102700	5790	5790	5790	5790	5790	0
616	20240115	102600	5790	5790	5790	5790	5790	0
617	20240115	102500	5790	5790	5790	5790	5790	0
618	20240115	102400	5790	5790	5790	5790	5790	0
619	20240115	102300	5790	5790	5790	5790	5790	0
620	20240115	102200	5790	5790	5790	5790	5790	0
621	20240115	102100	5790	5790	5790	5790	5790	0
622	20240115	102000	5790	5790	5790	5790	5790	0
623	20240115	101900	5790	5790	5790	5790	5790	0
624	20240115	101800	5790	5790	5790	5790	5790	0
625	20240115	101700	5790	5790	5790	5790	5790	0
626	20240115	101600	5790	5790	5790	5790	5790	0
627	20240115	101500	5790	5790	5790	5790	5790	0
628	20240115	101400	5790	5790	5790	5790	5790	0
629	20240115	101300	5790	5790	5790	5790	5790	0
630	20240115	101200	5790	5790	5790	5790	5790	0
631	20240115	101100	5790	5790	5790	5790	5790	0
632	20240115	101000	5790	5790	5790	5790	5790	0
633	20240115	100900	5790	5790	5790	5790	5790	0
634	20240115	100800	5790	5790	5790	5790	5790	0
635	20240115	100700	5790	5790	5790	5790	5790	0
636	20240115	100600	5790	5790	5790	5790	5790	0
637	20240115	100500	5790	5790	5790	5790	5790	0
638	20240115	100400	5790	5790	5790	5790	5790	0
639	20240115	100300	5790	5790	5790	5790	5790	0
640	20240115	100200	5790	5790	5790	5790	5790	0
641	20240115	100100	5790	5790	5790	5790	5790	0
642	20240115	100000	5790	5790	5790	5790	5790	0
643	20240115	095900	5790	5790	5790	5790	5790	0
644	20240115	095800	5790	5790	5790	5790	5790	0
645	20240115	095700	5790	5790	5790	5790	5790	0
646	20240115	095600	5790	5790	5790	5790	5790	0
647	20240115	095500	5790	5790	5790	5790	5790	0
648	20240115	095400	5790	5790	5790	5790	5790	0
649	20240115	095300	5790	5790	5790	5790	5790	0
650	20240115	095200	5790	5790	5790	5790	5790	0
651	20240115	095100	5790	5790	5790	5790	5790	0
652	20240115	095000	5790	5790	5790	5790	5790	0
653	20240115	094900	5790	5790	5790	5790	5790	0
654	20240115	094800	5790	5790	5790	5790	5790	0
655	20240115	094700	5790	5790	5790	5790	5790	0
656	20240115	094600	5790	5790	5790	5790	5790	0
657	20240115	094500	5790	5790	5790	5790	5790	0
658	20240115	094400	5790	5790	5790	5790	5790	0
659	20240115	094300	5790	5790	5790	5790	5790	0
660	20240115	094200	5790	5790	5790	5790	5790	0
661	20240115	094100	5790	5790	5790	5790	5790	0
662	20240115	094000	5790	5790	5790	5790	5790	0
663	20240115	093900	5790	5790	5790	5790	5790	0
664	20240115	093800	5790	5790	5790	5790	5790	0
665	20240115	093700	5790	5790	5790	5790	5790	0
666	20240115	093600	5790	5790	5790	5790	5790	0
667	20240115	093500	5790	5790	5790	5790	5790	0
668	20240115	093400	5790	5790	5790	5790	5790	0
669	20240115	093300	5790	5790	5790	5790	5790	0
670	20240115	093200	5790	5790	5790	5790	5790	0
671	20240115	093100	5790	5790	5790	5790	5790	0
672	20240115	093000	5790	5790	5790	5790	5790	0
673	20240115	092900	5790	5790	5790	5790	5790	0
674	20240115	092800	5790	5790	5790	5790	5790	0
675	20240115	092700	5790	5790	5790	5790	5790	0
676	20240115	092600	5790	5790	5790	5790	5790	0
677	20240115	092500	5790	5790	5790	5790	5790	0
678	20240115	092400	5790	5790	5790	5790	5790	0
679	20240115	092300	5790	5790	5790	5790	5790	0
680	20240115	092200	5790	5790	5790	5790	5790	0
681	20240115	092100	5790	5790	5790	5790	5790	0
682	20240115	092000	5790	5790	5790	5790	5790	0
683	20240115	091900	5790	5790	5790	5790	5790	0
684	20240115	091800	5790	5790	5790	5790	5790	0
685	20240115	091700	5790	5790	5790	5790	5790	0
686	20240115	091600	5790	5790	5790	5790	5790	0
687	20240115	091500	5790	5790	5790	5790	5790	0
688	20240115	091400	5790	5790	5790	5790	5790	0
689	20240115	091300	5790	5790	5790	5790	5790	0
690	20240115	091200	5790	5790	5790	5790	5790	0
691	20240115	091100	5790	5790	5790	5790	5790	0
692	20240115	091000	5790	5790	5790	5790	5790	0
693	20240115	090900	5790	5790	5790	5790	5790	0
694	20240115	090800	5790	5790	5790	5790	5790	0
695	20240115	090700	5790	5790	5790	5790	5790	0
696	20240115	090600	5790	5790	5790	5790	5790	0
697	20240115	090500	5790	5790	5790	5790	5790	0
698	20240115	090400	5790	5790	5790	5790	5790	0
699	20240115	090300	5790	5790	5790	5790	5790	0
700	20240115	090200	5790	5790	5790	5790	5790	0
701	20240115	090100	5790	5790	5790	5790	5790	0
702	20240115	090000	5790	5790	5790	5790	5790	1