KissMeData/253610/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	205400	305233	1739	1739	1739	1739	1
3	20240117	205300	305233	1739	1739	1739	1739	0
4	20240117	205200	305233	1739	1739	1739	1739	0
5	20240117	205100	305233	1739	1739	1739	1739	0
6	20240117	205000	305233	1739	1739	1739	1739	0
7	20240117	204900	305233	1739	1739	1739	1739	0
8	20240117	204800	305233	1739	1739	1739	1739	0
9	20240117	204700	305233	1739	1739	1739	1739	0
10	20240117	204600	305233	1739	1739	1739	1739	0
11	20240117	204500	305233	1739	1739	1739	1739	0
12	20240117	204400	305233	1739	1739	1739	1739	0
13	20240117	204300	305233	1739	1739	1739	1739	0
14	20240117	204200	305233	1739	1739	1739	1739	0
15	20240117	204100	305233	1739	1739	1739	1739	0
16	20240117	204000	305233	1739	1739	1739	1739	0
17	20240117	203900	305233	1739	1739	1739	1739	0
18	20240117	203800	305233	1739	1739	1739	1739	0
19	20240117	203700	305233	1739	1739	1739	1739	0
20	20240117	203600	305233	1739	1739	1739	1739	0
21	20240117	203500	305233	1739	1739	1739	1739	0
22	20240117	203400	305233	1739	1739	1739	1739	0
23	20240117	203300	305233	1739	1739	1739	1739	0
24	20240117	203200	305233	1739	1739	1739	1739	0
25	20240117	203100	305233	1739	1739	1739	1739	0
26	20240117	203000	305233	1739	1739	1739	1739	0
27	20240117	202900	305233	1739	1739	1739	1739	0
28	20240117	202800	305233	1739	1739	1739	1739	0
29	20240117	202700	305233	1739	1739	1739	1739	0
30	20240117	202600	305233	1739	1739	1739	1739	0
31	20240117	202500	305233	1739	1739	1739	1739	0
32	20240117	202400	305233	1739	1739	1739	1739	1
33	20240117	202300	305233	1739	1739	1739	1739	0
34	20240117	202200	305233	1739	1739	1739	1739	0
35	20240117	202100	305233	1739	1739	1739	1739	0
36	20240117	202000	305233	1739	1739	1739	1739	0
37	20240117	201900	305233	1739	1739	1739	1739	0
38	20240117	201800	305233	1739	1739	1739	1739	0
39	20240117	201700	305233	1739	1739	1739	1739	0
40	20240117	201600	305233	1739	1739	1739	1739	0
41	20240117	201500	305233	1739	1739	1739	1739	0
42	20240117	201400	305233	1739	1739	1739	1739	0
43	20240117	201300	305233	1739	1739	1739	1739	0
44	20240117	201200	305233	1739	1739	1739	1739	0
45	20240117	201100	305233	1739	1739	1739	1739	0
46	20240117	201000	305233	1739	1739	1739	1739	0
47	20240117	200900	305233	1739	1739	1739	1739	0
48	20240117	200800	305233	1739	1739	1739	1739	0
49	20240117	200700	305233	1739	1739	1739	1739	0
50	20240117	200600	305233	1739	1739	1739	1739	0
51	20240117	200500	305233	1739	1739	1739	1739	0
52	20240117	200400	305233	1739	1739	1739	1739	0
53	20240117	200300	305233	1739	1739	1739	1739	0
54	20240117	200200	305233	1739	1739	1739	1739	0
55	20240117	200100	305233	1739	1739	1739	1739	0
56	20240117	200000	305233	1739	1739	1739	1739	0
57	20240117	195900	305233	1739	1739	1739	1739	0
58	20240117	195800	305233	1739	1739	1739	1739	0
59	20240117	195700	305233	1739	1739	1739	1739	0
60	20240117	195600	305233	1739	1739	1739	1739	0
61	20240117	195500	305233	1739	1739	1739	1739	0
62	20240117	195400	305233	1739	1739	1739	1739	1
63	20240117	195300	305233	1739	1739	1739	1739	0
64	20240117	195200	305233	1739	1739	1739	1739	0
65	20240117	195100	305233	1739	1739	1739	1739	0
66	20240117	195000	305233	1739	1739	1739	1739	0
67	20240117	194900	305233	1739	1739	1739	1739	0
68	20240117	194800	305233	1739	1739	1739	1739	0
69	20240117	194700	305233	1739	1739	1739	1739	0
70	20240117	194600	305233	1739	1739	1739	1739	0
71	20240117	194500	305233	1739	1739	1739	1739	0
72	20240117	194400	305233	1739	1739	1739	1739	0
73	20240117	194300	305233	1739	1739	1739	1739	0
74	20240117	194200	305233	1739	1739	1739	1739	0
75	20240117	194100	305233	1739	1739	1739	1739	0
76	20240117	194000	305233	1739	1739	1739	1739	0
77	20240117	193900	305233	1739	1739	1739	1739	0
78	20240117	193800	305233	1739	1739	1739	1739	0
79	20240117	193700	305233	1739	1739	1739	1739	0
80	20240117	193600	305233	1739	1739	1739	1739	0
81	20240117	193500	305233	1739	1739	1739	1739	0
82	20240117	193400	305233	1739	1739	1739	1739	0
83	20240117	193300	305233	1739	1739	1739	1739	0
84	20240117	193200	305233	1739	1739	1739	1739	0
85	20240117	193100	305233	1739	1739	1739	1739	0
86	20240117	193000	305233	1739	1739	1739	1739	0
87	20240117	192900	305233	1739	1739	1739	1739	0
88	20240117	192800	305233	1739	1739	1739	1739	0
89	20240117	192700	305233	1739	1739	1739	1739	0
90	20240117	192600	305233	1739	1739	1739	1739	0
91	20240117	192500	305233	1739	1739	1739	1739	0
92	20240117	192400	305233	1739	1739	1739	1739	1
93	20240117	192300	305233	1739	1739	1739	1739	0
94	20240117	192200	305233	1739	1739	1739	1739	0
95	20240117	192100	305233	1739	1739	1739	1739	0
96	20240117	192000	305233	1739	1739	1739	1739	0
97	20240117	191900	305233	1739	1739	1739	1739	0
98	20240117	191800	305233	1739	1739	1739	1739	0
99	20240117	191700	305233	1739	1739	1739	1739	0
100	20240117	191600	305233	1739	1739	1739	1739	0
101	20240117	191500	305233	1739	1739	1739	1739	0
102	20240117	191400	305233	1739	1739	1739	1739	0
103	20240117	191300	305233	1739	1739	1739	1739	0
104	20240117	191200	305233	1739	1739	1739	1739	0
105	20240117	191100	305233	1739	1739	1739	1739	0
106	20240117	191000	305233	1739	1739	1739	1739	0
107	20240117	190900	305233	1739	1739	1739	1739	0
108	20240117	190800	305233	1739	1739	1739	1739	0
109	20240117	190700	305233	1739	1739	1739	1739	0
110	20240117	190600	305233	1739	1739	1739	1739	0
111	20240117	190500	305233	1739	1739	1739	1739	0
112	20240117	190400	305233	1739	1739	1739	1739	0
113	20240117	190300	305233	1739	1739	1739	1739	0
114	20240117	190200	305233	1739	1739	1739	1739	0
115	20240117	190100	305233	1739	1739	1739	1739	0
116	20240117	190000	305233	1739	1739	1739	1739	0
117	20240117	185900	305233	1739	1739	1739	1739	0
118	20240117	185800	305233	1739	1739	1739	1739	0
119	20240117	185700	305233	1739	1739	1739	1739	0
120	20240117	185600	305233	1739	1739	1739	1739	0
121	20240117	185500	305233	1739	1739	1739	1739	0
122	20240117	185400	305233	1739	1739	1739	1739	1
123	20240117	185300	305233	1739	1739	1739	1739	0
124	20240117	185200	305233	1739	1739	1739	1739	0
125	20240117	185100	305233	1739	1739	1739	1739	0
126	20240117	185000	305233	1739	1739	1739	1739	0
127	20240117	184900	305233	1739	1739	1739	1739	0
128	20240117	184800	305233	1739	1739	1739	1739	0
129	20240117	184700	305233	1739	1739	1739	1739	0
130	20240117	184600	305233	1739	1739	1739	1739	0
131	20240117	184500	305233	1739	1739	1739	1739	0
132	20240117	184400	305233	1739	1739	1739	1739	0
133	20240117	184300	305233	1739	1739	1739	1739	0
134	20240117	184200	305233	1739	1739	1739	1739	0
135	20240117	184100	305233	1739	1739	1739	1739	0
136	20240117	184000	305233	1739	1739	1739	1739	0
137	20240117	183900	305233	1739	1739	1739	1739	0
138	20240117	183800	305233	1739	1739	1739	1739	0
139	20240117	183700	305233	1739	1739	1739	1739	0
140	20240117	183600	305233	1739	1739	1739	1739	0
141	20240117	183500	305233	1739	1739	1739	1739	0
142	20240117	183400	305233	1739	1739	1739	1739	0
143	20240117	183300	305233	1739	1739	1739	1739	0
144	20240117	183200	305233	1739	1739	1739	1739	0
145	20240117	183100	305233	1739	1739	1739	1739	0
146	20240117	183000	305233	1739	1739	1739	1739	0
147	20240117	182900	305233	1739	1739	1739	1739	0
148	20240117	182800	305233	1739	1739	1739	1739	0
149	20240117	182700	305233	1739	1739	1739	1739	0
150	20240117	182600	305233	1739	1739	1739	1739	0
151	20240117	182500	305233	1739	1739	1739	1739	0
152	20240117	182400	305233	1739	1739	1739	1739	1
153	20240117	182300	305233	1739	1739	1739	1739	0
154	20240117	182200	305233	1739	1739	1739	1739	0
155	20240117	182100	305233	1739	1739	1739	1739	0
156	20240117	182000	305233	1739	1739	1739	1739	0
157	20240117	181900	305233	1739	1739	1739	1739	0
158	20240117	181800	305233	1739	1739	1739	1739	0
159	20240117	181700	305233	1739	1739	1739	1739	0
160	20240117	181600	305233	1739	1739	1739	1739	0
161	20240117	181500	305233	1739	1739	1739	1739	0
162	20240117	181400	305233	1739	1739	1739	1739	0
163	20240117	181300	305233	1739	1739	1739	1739	0
164	20240117	181200	305233	1739	1739	1739	1739	0
165	20240117	181100	305233	1739	1739	1739	1739	0
166	20240117	181000	305233	1739	1739	1739	1739	0
167	20240117	180900	305233	1739	1739	1739	1739	0
168	20240117	180800	305233	1739	1739	1739	1739	0
169	20240117	180700	305233	1739	1739	1739	1739	0
170	20240117	180600	305233	1739	1739	1739	1739	0
171	20240117	180500	305233	1739	1739	1739	1739	0
172	20240117	180400	305233	1739	1739	1739	1739	0
173	20240117	180300	305233	1739	1739	1739	1739	0
174	20240117	180200	305233	1739	1739	1739	1739	0
175	20240117	180100	305233	1739	1739	1739	1739	0
176	20240117	180000	305233	1739	1739	1739	1739	0
177	20240117	175900	305233	1739	1739	1739	1739	0
178	20240117	175800	305233	1739	1739	1739	1739	0
179	20240117	175700	305233	1739	1739	1739	1739	0
180	20240117	175600	305233	1739	1739	1739	1739	0
181	20240117	175500	305233	1739	1739	1739	1739	0
182	20240117	175400	305233	1739	1739	1739	1739	1
183	20240117	175300	305233	1739	1739	1739	1739	0
184	20240117	175200	305233	1739	1739	1739	1739	0
185	20240117	175100	305233	1739	1739	1739	1739	0
186	20240117	175000	305233	1739	1739	1739	1739	0
187	20240117	174900	305233	1739	1739	1739	1739	0
188	20240117	174800	305233	1739	1739	1739	1739	0
189	20240117	174700	305233	1739	1739	1739	1739	0
190	20240117	174600	305233	1739	1739	1739	1739	0
191	20240117	174500	305233	1739	1739	1739	1739	0
192	20240117	174400	305233	1739	1739	1739	1739	0
193	20240117	174300	305233	1739	1739	1739	1739	0
194	20240117	174200	305233	1739	1739	1739	1739	0
195	20240117	174100	305233	1739	1739	1739	1739	0
196	20240117	174000	305233	1739	1739	1739	1739	0
197	20240117	173900	305233	1739	1739	1739	1739	0
198	20240117	173800	305233	1739	1739	1739	1739	0
199	20240117	173700	305233	1739	1739	1739	1739	0
200	20240117	173600	305233	1739	1739	1739	1739	0
201	20240117	173500	305233	1739	1739	1739	1739	0
202	20240117	173400	305233	1739	1739	1739	1739	0
203	20240117	173300	305233	1739	1739	1739	1739	0
204	20240117	173200	305233	1739	1739	1739	1739	0
205	20240117	173100	305233	1739	1739	1739	1739	0
206	20240117	173000	305233	1739	1739	1739	1739	0
207	20240117	172900	305233	1739	1739	1739	1739	0
208	20240117	172800	305233	1739	1739	1739	1739	0
209	20240117	172700	305233	1739	1739	1739	1739	0
210	20240117	172600	305233	1739	1739	1739	1739	0
211	20240117	172500	305233	1739	1739	1739	1739	0
212	20240117	172400	305233	1739	1739	1739	1739	1
213	20240117	172300	305233	1739	1739	1739	1739	0
214	20240117	172200	305233	1739	1739	1739	1739	0
215	20240117	172100	305233	1739	1739	1739	1739	0
216	20240117	172000	305233	1739	1739	1739	1739	0
217	20240117	171900	305233	1739	1739	1739	1739	0
218	20240117	171800	305233	1739	1739	1739	1739	0
219	20240117	171700	305233	1739	1739	1739	1739	0
220	20240117	171600	305233	1739	1739	1739	1739	0
221	20240117	171500	305233	1739	1739	1739	1739	0
222	20240117	171400	305233	1739	1739	1739	1739	0
223	20240117	171300	305233	1739	1739	1739	1739	0
224	20240117	171200	305233	1739	1739	1739	1739	0
225	20240117	171100	305233	1739	1739	1739	1739	0
226	20240117	171000	305233	1739	1739	1739	1739	0
227	20240117	170900	305233	1739	1739	1739	1739	0
228	20240117	170800	305233	1739	1739	1739	1739	0
229	20240117	170700	305233	1739	1739	1739	1739	0
230	20240117	170600	305233	1739	1739	1739	1739	0
231	20240117	170500	305233	1739	1739	1739	1739	0
232	20240117	170400	305233	1739	1739	1739	1739	0
233	20240117	170300	305233	1739	1739	1739	1739	0
234	20240117	170200	305233	1739	1739	1739	1739	0
235	20240117	170100	305233	1739	1739	1739	1739	0
236	20240117	170000	305233	1739	1739	1739	1739	0
237	20240117	165900	305233	1739	1739	1739	1739	0
238	20240117	165800	305233	1739	1739	1739	1739	0
239	20240117	165700	305233	1739	1739	1739	1739	0
240	20240117	165600	305233	1739	1739	1739	1739	0
241	20240117	165500	305233	1739	1739	1739	1739	0
242	20240117	165400	305233	1739	1739	1739	1739	1
243	20240117	165300	305233	1739	1739	1739	1739	0
244	20240117	165200	305233	1739	1739	1739	1739	0
245	20240117	165100	305233	1739	1739	1739	1739	0
246	20240117	165000	305233	1739	1739	1739	1739	0
247	20240117	164900	305233	1739	1739	1739	1739	0
248	20240117	164800	305233	1739	1739	1739	1739	0
249	20240117	164700	305233	1739	1739	1739	1739	0
250	20240117	164600	305233	1739	1739	1739	1739	0
251	20240117	164500	305233	1739	1739	1739	1739	0
252	20240117	164400	305233	1739	1739	1739	1739	0
253	20240117	164300	305233	1739	1739	1739	1739	0
254	20240117	164200	305233	1739	1739	1739	1739	0
255	20240117	164100	305233	1739	1739	1739	1739	0
256	20240117	164000	305233	1739	1739	1739	1739	0
257	20240117	163900	305233	1739	1739	1739	1739	0
258	20240117	163800	305233	1739	1739	1739	1739	0
259	20240117	163700	305233	1739	1739	1739	1739	0
260	20240117	163600	305233	1739	1739	1739	1739	0
261	20240117	163500	305233	1739	1739	1739	1739	0
262	20240117	163400	305233	1739	1739	1739	1739	0
263	20240117	163300	305233	1739	1739	1739	1739	0
264	20240117	163200	305233	1739	1739	1739	1739	0
265	20240117	163100	305233	1739	1739	1739	1739	0
266	20240117	163000	305233	1739	1739	1739	1739	0
267	20240117	162900	305233	1739	1739	1739	1739	0
268	20240117	162800	305233	1739	1739	1739	1739	0
269	20240117	162700	305233	1739	1739	1739	1739	0
270	20240117	162600	305233	1739	1739	1739	1739	0
271	20240117	162500	305233	1739	1739	1739	1739	0
272	20240117	162400	305233	1739	1739	1739	1739	1
273	20240117	162300	305233	1739	1739	1739	1739	0
274	20240117	162200	305233	1739	1739	1739	1739	0
275	20240117	162100	305233	1739	1739	1739	1739	0
276	20240117	162000	305233	1739	1739	1739	1739	0
277	20240117	161900	305233	1739	1739	1739	1739	0
278	20240117	161800	305233	1739	1739	1739	1739	0
279	20240117	161700	305233	1739	1739	1739	1739	0
280	20240117	161600	305233	1739	1739	1739	1739	0
281	20240117	161500	305233	1739	1739	1739	1739	0
282	20240117	161400	305233	1739	1739	1739	1739	0
283	20240117	161300	305233	1739	1739	1739	1739	0
284	20240117	161200	305233	1739	1739	1739	1739	0
285	20240117	161100	305233	1739	1739	1739	1739	0
286	20240117	161000	305233	1739	1739	1739	1739	0
287	20240117	160900	305233	1739	1739	1739	1739	0
288	20240117	160800	305233	1739	1739	1739	1739	0
289	20240117	160700	305233	1739	1739	1739	1739	0
290	20240117	160600	305233	1739	1739	1739	1739	0
291	20240117	160500	305233	1739	1739	1739	1739	0
292	20240117	160400	305233	1739	1739	1739	1739	0
293	20240117	160300	305233	1739	1739	1739	1739	0
294	20240117	160200	305233	1739	1739	1739	1739	0
295	20240117	160100	305233	1739	1739	1739	1739	0
296	20240117	160000	305233	1739	1739	1739	1739	0
297	20240117	155900	305233	1739	1739	1739	1739	0
298	20240117	155800	305233	1739	1739	1739	1739	0
299	20240117	155700	305233	1739	1739	1739	1739	0
300	20240117	155600	305233	1739	1739	1739	1739	0
301	20240117	155500	305233	1739	1739	1739	1739	0
302	20240117	155400	305233	1739	1739	1739	1739	1
303	20240117	155300	305233	1739	1739	1739	1739	0
304	20240117	155200	305233	1739	1739	1739	1739	0
305	20240117	155100	305233	1739	1739	1739	1739	0
306	20240117	155000	305233	1739	1739	1739	1739	0
307	20240117	154900	305233	1739	1739	1739	1739	0
308	20240117	154800	305233	1739	1739	1739	1739	0
309	20240117	154700	305233	1739	1739	1739	1739	0
310	20240117	154600	305233	1739	1739	1739	1739	0
311	20240117	154500	305233	1739	1739	1739	1739	0
312	20240117	154400	305233	1739	1739	1739	1739	0
313	20240117	154300	305233	1739	1739	1739	1739	0
314	20240117	154200	305233	1739	1739	1739	1739	0
315	20240117	154100	305233	1739	1739	1739	1739	0
316	20240117	154000	305233	1739	1739	1739	1739	0
317	20240117	153900	305233	1739	1739	1739	1739	0
318	20240117	153800	305233	1739	1739	1739	1739	0
319	20240117	153700	305233	1739	1739	1739	1739	0
320	20240117	153600	305233	1739	1739	1739	1739	0
321	20240117	153500	305233	1739	1739	1739	1739	0
322	20240117	153400	305233	1739	1739	1739	1739	0
323	20240117	153300	305233	1739	1739	1739	1739	0
324	20240117	153200	305233	1739	1739	1739	1739	0
325	20240117	153100	305233	1739	1739	1739	1739	0
326	20240117	153000	305233	1739	1739	1739	1739	0
327	20240117	152900	305233	1739	1739	1739	1739	0
328	20240117	152800	305233	1739	1739	1739	1739	0
329	20240117	152700	305233	1739	1739	1739	1739	0
330	20240117	152600	305233	1739	1739	1739	1739	0
331	20240117	152500	305233	1739	1739	1739	1739	0
332	20240117	152400	305233	1739	1739	1739	1739	0
333	20240117	152300	305233	1739	1739	1739	1739	0
334	20240117	152200	305233	1739	1739	1739	1739	0
335	20240117	152100	305233	1739	1739	1739	1739	0
336	20240117	152000	305233	1739	1739	1739	1739	0
337	20240117	151900	305233	1739	1739	1739	1739	0
338	20240117	151800	305233	1739	1739	1739	1739	0
339	20240117	151700	305233	1739	1739	1739	1739	0
340	20240117	151600	305233	1739	1739	1739	1739	0
341	20240117	151500	305233	1739	1739	1739	1739	0
342	20240117	151400	305233	1739	1739	1739	1739	0
343	20240117	151300	305233	1739	1739	1739	1739	0
344	20240117	151200	305233	1739	1739	1739	1739	0
345	20240117	151100	305233	1739	1739	1739	1739	0
346	20240117	151000	305233	1739	1739	1739	1739	0
347	20240117	150900	305233	1739	1739	1739	1739	0
348	20240117	150800	305233	1739	1739	1739	1739	0
349	20240117	150700	305233	1739	1739	1739	1739	0
350	20240117	150600	305233	1739	1739	1739	1739	0
351	20240117	150500	305233	1739	1739	1739	1739	0
352	20240117	150400	305233	1739	1739	1739	1739	0
353	20240117	150300	305233	1739	1739	1739	1739	0
354	20240117	150200	305233	1739	1739	1739	1739	0
355	20240117	150100	305233	1739	1739	1739	1739	0
356	20240117	150000	305233	1739	1739	1739	1739	0
357	20240117	145900	305233	1739	1739	1739	1739	0
358	20240117	145800	305233	1739	1739	1739	1739	0
359	20240117	145700	305233	1739	1739	1739	1739	0
360	20240117	145600	305233	1739	1739	1739	1739	0
361	20240117	145500	305233	1739	1739	1739	1739	0
362	20240117	145400	305233	1739	1739	1739	1739	0
363	20240117	145300	305233	1739	1739	1739	1739	0
364	20240117	145200	305233	1739	1739	1739	1739	0
365	20240117	145100	305233	1739	1739	1739	1739	0
366	20240117	145000	305233	1739	1739	1739	1739	0
367	20240117	144900	305233	1739	1739	1739	1739	0
368	20240117	144800	305233	1739	1739	1739	1739	0
369	20240117	144700	305233	1739	1739	1739	1739	0
370	20240117	144600	305233	1739	1739	1739	1739	0
371	20240117	144500	305233	1739	1739	1739	1739	0
372	20240117	144400	305233	1739	1739	1739	1739	0
373	20240117	144300	305233	1739	1739	1739	1739	0
374	20240117	144200	305233	1739	1739	1739	1739	0
375	20240117	144100	305233	1739	1739	1739	1739	0
376	20240117	144000	305233	1739	1739	1739	1739	0
377	20240117	143900	305233	1739	1739	1739	1739	0
378	20240117	143800	305233	1739	1739	1739	1739	0
379	20240117	143700	305233	1739	1739	1739	1739	0
380	20240117	143600	305233	1739	1739	1739	1739	0
381	20240117	143500	305233	1739	1739	1739	1739	0
382	20240117	143400	305233	1739	1739	1739	1739	1
383	20240117	143300	303494	1744	1744	1744	1744	0
384	20240117	143200	303494	1744	1744	1744	1744	0
385	20240117	143100	303494	1744	1744	1744	1744	0
386	20240117	143000	303494	1744	1744	1744	1744	0
387	20240117	142900	303494	1744	1744	1744	1744	0
388	20240117	142800	303494	1744	1744	1744	1744	0
389	20240117	142700	303494	1744	1744	1744	1744	0
390	20240117	142600	303494	1744	1744	1744	1744	0
391	20240117	142500	303494	1744	1744	1744	1744	0
392	20240117	142400	303494	1744	1744	1744	1744	0
393	20240117	142300	303494	1744	1744	1744	1744	0
394	20240117	142200	303494	1744	1744	1744	1744	0
395	20240117	142100	303494	1744	1744	1744	1744	0
396	20240117	142000	303494	1744	1744	1744	1744	0
397	20240117	141900	303494	1744	1744	1744	1744	0
398	20240117	141800	303494	1744	1744	1744	1744	0
399	20240117	141700	303494	1744	1744	1744	1744	0
400	20240117	141600	303494	1744	1744	1744	1744	0
401	20240117	141500	303494	1744	1744	1744	1744	0
402	20240117	141400	303494	1744	1744	1744	1744	0
403	20240117	141300	303494	1744	1744	1744	1744	0
404	20240117	141200	303494	1744	1744	1744	1744	0
405	20240117	141100	303494	1744	1744	1744	1744	0
406	20240117	141000	303494	1744	1744	1744	1744	0
407	20240117	140900	303494	1744	1744	1744	1744	0
408	20240117	140800	303494	1744	1744	1744	1744	0
409	20240117	140700	303494	1744	1744	1744	1744	0
410	20240117	140600	303494	1744	1744	1744	1744	0
411	20240117	140500	303494	1744	1744	1744	1744	0
412	20240117	140400	303494	1744	1744	1744	1744	0
413	20240117	140300	303494	1744	1744	1744	1744	0
414	20240117	140200	303494	1744	1744	1744	1744	0
415	20240117	140100	303494	1744	1744	1744	1744	0
416	20240117	140000	303494	1744	1744	1744	1744	0
417	20240117	135900	303494	1744	1744	1744	1744	0
418	20240117	135800	303494	1744	1744	1744	1744	0
419	20240117	135700	303494	1744	1744	1744	1744	0
420	20240117	135600	303494	1744	1744	1744	1744	0
421	20240117	135500	303494	1744	1744	1744	1744	0
422	20240117	135400	303494	1744	1744	1744	1744	0
423	20240117	135300	303494	1744	1744	1744	1744	0
424	20240117	135200	303494	1744	1744	1744	1744	0
425	20240117	135100	303494	1744	1744	1744	1744	0
426	20240117	135000	303494	1744	1744	1744	1744	0
427	20240117	134900	303494	1744	1744	1744	1744	0
428	20240117	134800	303494	1744	1744	1744	1744	0
429	20240117	134700	303494	1744	1744	1744	1744	0
430	20240117	134600	303494	1744	1744	1744	1744	0
431	20240117	134500	303494	1744	1744	1744	1744	0
432	20240117	134400	303494	1744	1744	1744	1744	0
433	20240117	134300	303494	1744	1744	1744	1744	0
434	20240117	134200	303494	1744	1744	1744	1744	0
435	20240117	134100	303494	1744	1744	1744	1744	0
436	20240117	134000	303494	1744	1744	1744	1744	0
437	20240117	133900	303494	1744	1744	1744	1744	0
438	20240117	133800	303494	1744	1744	1744	1744	0
439	20240117	133700	303494	1744	1744	1744	1744	0
440	20240117	133600	303494	1744	1744	1744	1744	0
441	20240117	133500	303494	1744	1744	1744	1744	0
442	20240117	133400	303494	1744	1744	1744	1744	0
443	20240117	133300	303494	1744	1744	1744	1744	0
444	20240117	133200	303494	1744	1744	1744	1744	0
445	20240117	133100	303494	1744	1744	1744	1744	0
446	20240117	133000	303494	1744	1744	1744	1744	0
447	20240117	132900	303494	1744	1744	1744	1744	0
448	20240117	132800	303494	1744	1744	1744	1744	0
449	20240117	132700	303494	1744	1744	1744	1744	0
450	20240117	132600	303494	1744	1744	1744	1744	0
451	20240117	132500	303494	1744	1744	1744	1744	0
452	20240117	132400	303494	1744	1744	1744	1744	0
453	20240117	132300	303494	1744	1744	1744	1744	0
454	20240117	132200	303494	1744	1744	1744	1744	0
455	20240117	132100	303494	1744	1744	1744	1744	0
456	20240117	132000	303494	1744	1744	1744	1744	0
457	20240117	131900	303494	1744	1744	1744	1744	0
458	20240117	131800	303494	1744	1744	1744	1744	0
459	20240117	131700	303494	1744	1744	1744	1744	0
460	20240117	131600	303494	1744	1744	1744	1744	0
461	20240117	131500	303494	1744	1744	1744	1744	0
462	20240117	131400	303494	1744	1744	1744	1744	0
463	20240117	131300	303494	1744	1744	1744	1744	0
464	20240117	131200	303494	1744	1744	1744	1744	0
465	20240117	131100	303494	1744	1744	1744	1744	0
466	20240117	131000	303494	1744	1744	1744	1744	0
467	20240117	130900	303494	1744	1744	1744	1744	0
468	20240117	130800	303494	1744	1744	1744	1744	0
469	20240117	130700	303494	1744	1744	1744	1744	0
470	20240117	130600	303494	1744	1744	1744	1744	0
471	20240117	130500	303494	1744	1744	1744	1744	0
472	20240117	130400	303494	1744	1744	1744	1744	0
473	20240117	130300	303494	1744	1744	1744	1744	0
474	20240117	130200	303494	1744	1744	1744	1744	0
475	20240117	130100	303494	1744	1744	1744	1744	0
476	20240117	130000	303494	1744	1744	1744	1744	0
477	20240117	125900	303494	1744	1744	1744	1744	0
478	20240117	125800	303494	1744	1744	1744	1744	0
479	20240117	125700	303494	1744	1744	1744	1744	0
480	20240117	125600	303494	1744	1744	1744	1744	0
481	20240117	125500	303494	1744	1744	1744	1744	0
482	20240117	125400	303494	1744	1744	1744	1744	0
483	20240117	125300	303494	1744	1744	1744	1744	0
484	20240117	125200	303494	1744	1744	1744	1744	0
485	20240117	125100	303494	1744	1744	1744	1744	0
486	20240117	125000	303494	1744	1744	1744	1744	0
487	20240117	124900	303494	1744	1744	1744	1744	0
488	20240117	124800	303494	1744	1744	1744	1744	0
489	20240117	124700	303494	1744	1744	1744	1744	0
490	20240117	124600	303494	1744	1744	1744	1744	0
491	20240117	124500	303494	1744	1744	1744	1744	0
492	20240117	124400	303494	1744	1744	1744	1744	0
493	20240117	124300	303494	1744	1744	1744	1744	0
494	20240117	124200	303494	1744	1744	1744	1744	0
495	20240117	124100	303494	1744	1744	1744	1744	0
496	20240117	124000	303494	1744	1744	1744	1744	0
497	20240117	123900	303494	1744	1744	1744	1744	0
498	20240117	123800	303494	1744	1744	1744	1744	0
499	20240117	123700	303494	1744	1744	1744	1744	0
500	20240117	123600	303494	1744	1744	1744	1744	0
501	20240117	123500	303494	1744	1744	1744	1744	0
502	20240117	123400	303494	1744	1744	1744	1744	0
503	20240117	123300	303494	1744	1744	1744	1744	0
504	20240117	123200	303494	1744	1744	1744	1744	0
505	20240117	123100	303494	1744	1744	1744	1744	0
506	20240117	123000	303494	1744	1744	1744	1744	0
507	20240117	122900	303494	1744	1744	1744	1744	0
508	20240117	122800	303494	1744	1744	1744	1744	0
509	20240117	122700	303494	1744	1744	1744	1744	0
510	20240117	122600	303494	1744	1744	1744	1744	0
511	20240117	122500	303494	1744	1744	1744	1744	0
512	20240117	122400	303494	1744	1744	1744	1744	0
513	20240117	122300	303494	1744	1744	1744	1744	0
514	20240117	122200	303494	1744	1744	1744	1744	0
515	20240117	122100	303494	1744	1744	1744	1744	0
516	20240117	122000	303494	1744	1744	1744	1744	0
517	20240117	121900	303494	1744	1744	1744	1744	0
518	20240117	121800	303494	1744	1744	1744	1744	0
519	20240117	121700	303494	1744	1744	1744	1744	0
520	20240117	121600	303494	1744	1744	1744	1744	0
521	20240117	121500	303494	1744	1744	1744	1744	0
522	20240117	121400	303494	1744	1744	1744	1744	0
523	20240117	121300	303494	1744	1744	1744	1744	0
524	20240117	121200	303494	1744	1744	1744	1744	0
525	20240117	121100	303494	1744	1744	1744	1744	0
526	20240117	121000	303494	1744	1744	1744	1744	0
527	20240117	120900	303494	1744	1744	1744	1744	0
528	20240117	120800	303494	1744	1744	1744	1744	0
529	20240117	120700	303494	1744	1744	1744	1744	0
530	20240117	120600	303494	1744	1744	1744	1744	0
531	20240117	120500	303494	1744	1744	1744	1744	0
532	20240117	120400	303494	1744	1744	1744	1744	0
533	20240117	120300	303494	1744	1744	1744	1744	0
534	20240117	120200	303494	1744	1744	1744	1744	0
535	20240117	120100	303494	1744	1744	1744	1744	0
536	20240117	120000	303494	1744	1744	1744	1744	0
537	20240117	115900	303494	1744	1744	1744	1744	0
538	20240117	115800	303494	1744	1744	1744	1744	0
539	20240117	115700	303494	1744	1744	1744	1744	0
540	20240117	115600	303494	1744	1744	1744	1744	0
541	20240117	115500	303494	1744	1744	1744	1744	0
542	20240117	115400	303494	1744	1744	1744	1744	0
543	20240117	115300	303494	1744	1744	1744	1744	0
544	20240117	115200	303494	1744	1744	1744	1744	0
545	20240117	115100	303494	1744	1744	1744	1744	0
546	20240117	115000	303494	1744	1744	1744	1744	0
547	20240117	114900	303494	1744	1744	1744	1744	0
548	20240117	114800	303494	1744	1744	1744	1744	0
549	20240117	114700	303494	1744	1744	1744	1744	0
550	20240117	114600	303494	1744	1744	1744	1744	1
551	20240117	114500	301750	1500	1500	1500	1500	0
552	20240117	114400	301750	1500	1500	1500	1500	0
553	20240117	114300	301750	1500	1500	1500	1500	0
554	20240117	114200	301750	1500	1500	1500	1500	0
555	20240117	114100	301750	1500	1500	1500	1500	200
556	20240117	114000	1750	1750	1750	1750	1750	0
557	20240117	113900	1750	1750	1750	1750	1750	0
558	20240117	113800	1750	1750	1750	1750	1750	0
559	20240117	113700	1750	1750	1750	1750	1750	0
560	20240117	113600	1750	1750	1750	1750	1750	0
561	20240117	113500	1750	1750	1750	1750	1750	0
562	20240117	113400	1750	1750	1750	1750	1750	0
563	20240117	113300	1750	1750	1750	1750	1750	0
564	20240117	113200	1750	1750	1750	1750	1750	0
565	20240117	113100	1750	1750	1750	1750	1750	0
566	20240117	113000	1750	1750	1750	1750	1750	0
567	20240117	112900	1750	1750	1750	1750	1750	0
568	20240117	112800	1750	1750	1750	1750	1750	0
569	20240117	112700	1750	1750	1750	1750	1750	0
570	20240117	112600	1750	1750	1750	1750	1750	0
571	20240117	112500	1750	1750	1750	1750	1750	0
572	20240117	112400	1750	1750	1750	1750	1750	0
573	20240117	112300	1750	1750	1750	1750	1750	0
574	20240117	112200	1750	1750	1750	1750	1750	0
575	20240117	112100	1750	1750	1750	1750	1750	0
576	20240117	112000	1750	1750	1750	1750	1750	0
577	20240117	111900	1750	1750	1750	1750	1750	0
578	20240117	111800	1750	1750	1750	1750	1750	0
579	20240117	111700	1750	1750	1750	1750	1750	0
580	20240117	111600	1750	1750	1750	1750	1750	0
581	20240117	111500	1750	1750	1750	1750	1750	0
582	20240117	111400	1750	1750	1750	1750	1750	0
583	20240117	111300	1750	1750	1750	1750	1750	0
584	20240117	111200	1750	1750	1750	1750	1750	0
585	20240117	111100	1750	1750	1750	1750	1750	0
586	20240117	111000	1750	1750	1750	1750	1750	0
587	20240117	110900	1750	1750	1750	1750	1750	0
588	20240117	110800	1750	1750	1750	1750	1750	0
589	20240117	110700	1750	1750	1750	1750	1750	0
590	20240117	110600	1750	1750	1750	1750	1750	0
591	20240117	110500	1750	1750	1750	1750	1750	0
592	20240117	110400	1750	1750	1750	1750	1750	0
593	20240117	110300	1750	1750	1750	1750	1750	0
594	20240117	110200	1750	1750	1750	1750	1750	0
595	20240117	110100	1750	1750	1750	1750	1750	0
596	20240117	110000	1750	1750	1750	1750	1750	0
597	20240117	105900	1750	1750	1750	1750	1750	0
598	20240117	105800	1750	1750	1750	1750	1750	0
599	20240117	105700	1750	1750	1750	1750	1750	0
600	20240117	105600	1750	1750	1750	1750	1750	0
601	20240117	105500	1750	1750	1750	1750	1750	0
602	20240117	105400	1750	1750	1750	1750	1750	0
603	20240117	105300	1750	1750	1750	1750	1750	0
604	20240117	105200	1750	1750	1750	1750	1750	0
605	20240117	105100	1750	1750	1750	1750	1750	0
606	20240117	105000	1750	1750	1750	1750	1750	0
607	20240117	104900	1750	1750	1750	1750	1750	0
608	20240117	104800	1750	1750	1750	1750	1750	0
609	20240117	104700	1750	1750	1750	1750	1750	0
610	20240117	104600	1750	1750	1750	1750	1750	0
611	20240117	104500	1750	1750	1750	1750	1750	0
612	20240117	104400	1750	1750	1750	1750	1750	0
613	20240117	104300	1750	1750	1750	1750	1750	0
614	20240117	104200	1750	1750	1750	1750	1750	0
615	20240117	104100	1750	1750	1750	1750	1750	0
616	20240117	104000	1750	1750	1750	1750	1750	0
617	20240117	103900	1750	1750	1750	1750	1750	0
618	20240117	103800	1750	1750	1750	1750	1750	0
619	20240117	103700	1750	1750	1750	1750	1750	0
620	20240117	103600	1750	1750	1750	1750	1750	0
621	20240117	103500	1750	1750	1750	1750	1750	0
622	20240117	103400	1750	1750	1750	1750	1750	0
623	20240117	103300	1750	1750	1750	1750	1750	0
624	20240117	103200	1750	1750	1750	1750	1750	0
625	20240117	103100	1750	1750	1750	1750	1750	0
626	20240117	103000	1750	1750	1750	1750	1750	0
627	20240117	102900	1750	1750	1750	1750	1750	0
628	20240117	102800	1750	1750	1750	1750	1750	0
629	20240117	102700	1750	1750	1750	1750	1750	0
630	20240117	102600	1750	1750	1750	1750	1750	0
631	20240117	102500	1750	1750	1750	1750	1750	0
632	20240117	102400	1750	1750	1750	1750	1750	0
633	20240117	102300	1750	1750	1750	1750	1750	0
634	20240117	102200	1750	1750	1750	1750	1750	0
635	20240117	102100	1750	1750	1750	1750	1750	0
636	20240117	102000	1750	1750	1750	1750	1750	0
637	20240117	101900	1750	1750	1750	1750	1750	0
638	20240117	101800	1750	1750	1750	1750	1750	0
639	20240117	101700	1750	1750	1750	1750	1750	0
640	20240117	101600	1750	1750	1750	1750	1750	0
641	20240117	101500	1750	1750	1750	1750	1750	0
642	20240117	101400	1750	1750	1750	1750	1750	0
643	20240117	101300	1750	1750	1750	1750	1750	0
644	20240117	101200	1750	1750	1750	1750	1750	0
645	20240117	101100	1750	1750	1750	1750	1750	0
646	20240117	101000	1750	1750	1750	1750	1750	0
647	20240117	100900	1750	1750	1750	1750	1750	0
648	20240117	100800	1750	1750	1750	1750	1750	0
649	20240117	100700	1750	1750	1750	1750	1750	0
650	20240117	100600	1750	1750	1750	1750	1750	0
651	20240117	100500	1750	1750	1750	1750	1750	0
652	20240117	100400	1750	1750	1750	1750	1750	0
653	20240117	100300	1750	1750	1750	1750	1750	0
654	20240117	100200	1750	1750	1750	1750	1750	0
655	20240117	100100	1750	1750	1750	1750	1750	0
656	20240117	100000	1750	1750	1750	1750	1750	0
657	20240117	095900	1750	1750	1750	1750	1750	0
658	20240117	095800	1750	1750	1750	1750	1750	0
659	20240117	095700	1750	1750	1750	1750	1750	0
660	20240117	095600	1750	1750	1750	1750	1750	0
661	20240117	095500	1750	1750	1750	1750	1750	0
662	20240117	095400	1750	1750	1750	1750	1750	0
663	20240117	095300	1750	1750	1750	1750	1750	0
664	20240117	095200	1750	1750	1750	1750	1750	0
665	20240117	095100	1750	1750	1750	1750	1750	0
666	20240117	095000	1750	1750	1750	1750	1750	0
667	20240117	094900	1750	1750	1750	1750	1750	0
668	20240117	094800	1750	1750	1750	1750	1750	0
669	20240117	094700	1750	1750	1750	1750	1750	0
670	20240117	094600	1750	1750	1750	1750	1750	0
671	20240117	094500	1750	1750	1750	1750	1750	0
672	20240117	094400	1750	1750	1750	1750	1750	0
673	20240117	094300	1750	1750	1750	1750	1750	0
674	20240117	094200	1750	1750	1750	1750	1750	0
675	20240117	094100	1750	1750	1750	1750	1750	0
676	20240117	094000	1750	1750	1750	1750	1750	0
677	20240117	093900	1750	1750	1750	1750	1750	0
678	20240117	093800	1750	1750	1750	1750	1750	0
679	20240117	093700	1750	1750	1750	1750	1750	0
680	20240117	093600	1750	1750	1750	1750	1750	0
681	20240117	093500	1750	1750	1750	1750	1750	0
682	20240117	093400	1750	1750	1750	1750	1750	0
683	20240117	093300	1750	1750	1750	1750	1750	0
684	20240117	093200	1750	1750	1750	1750	1750	0
685	20240117	093100	1750	1750	1750	1750	1750	0
686	20240117	093000	1750	1750	1750	1750	1750	0
687	20240117	092900	1750	1750	1750	1750	1750	0
688	20240117	092800	1750	1750	1750	1750	1750	0
689	20240117	092700	1750	1750	1750	1750	1750	0
690	20240117	092600	1750	1750	1750	1750	1750	0
691	20240117	092500	1750	1750	1750	1750	1750	0
692	20240117	092400	1750	1750	1750	1750	1750	0
693	20240117	092300	1750	1750	1750	1750	1750	0
694	20240117	092200	1750	1750	1750	1750	1750	0
695	20240117	092100	1750	1750	1750	1750	1750	0
696	20240117	092000	1750	1750	1750	1750	1750	0
697	20240117	091900	1750	1750	1750	1750	1750	0
698	20240117	091800	1750	1750	1750	1750	1750	0
699	20240117	091700	1750	1750	1750	1750	1750	0
700	20240117	091600	1750	1750	1750	1750	1750	0
701	20240117	091500	1750	1750	1750	1750	1750	0
702	20240117	091400	1750	1750	1750	1750	1750	0
703	20240117	091300	1750	1750	1750	1750	1750	0
704	20240117	091200	1750	1750	1750	1750	1750	0
705	20240117	091100	1750	1750	1750	1750	1750	0
706	20240117	091000	1750	1750	1750	1750	1750	0
707	20240117	090900	1750	1750	1750	1750	1750	0
708	20240117	090800	1750	1750	1750	1750	1750	0
709	20240117	090700	1750	1750	1750	1750	1750	0
710	20240117	090600	1750	1750	1750	1750	1750	0
711	20240117	090500	1750	1750	1750	1750	1750	1
712	20240117	090400	0	1694	1694	1694	1694	0
713	20240117	090300	0	1694	1694	1694	1694	0
714	20240117	090200	0	1694	1694	1694	1694	0
715	20240117	090100	0	1694	1694	1694	1694	0
716	20240117	090000	0	1694	1694	1694	1694	0