KissMeData/250030/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	205300	52975	3595	3595	3595	3595	5
3	20240118	205200	52975	3595	3595	3595	3595	0
4	20240118	205100	52975	3595	3595	3595	3595	0
5	20240118	205000	52975	3595	3595	3595	3595	0
6	20240118	204900	52975	3595	3595	3595	3595	0
7	20240118	204800	52975	3595	3595	3595	3595	0
8	20240118	204700	52975	3595	3595	3595	3595	0
9	20240118	204600	52975	3595	3595	3595	3595	0
10	20240118	204500	52975	3595	3595	3595	3595	0
11	20240118	204400	52975	3595	3595	3595	3595	0
12	20240118	204300	52975	3595	3595	3595	3595	0
13	20240118	204200	52975	3595	3595	3595	3595	0
14	20240118	204100	52975	3595	3595	3595	3595	0
15	20240118	204000	52975	3595	3595	3595	3595	0
16	20240118	203900	52975	3595	3595	3595	3595	0
17	20240118	203800	52975	3595	3595	3595	3595	0
18	20240118	203700	52975	3595	3595	3595	3595	0
19	20240118	203600	52975	3595	3595	3595	3595	0
20	20240118	203500	52975	3595	3595	3595	3595	0
21	20240118	203400	52975	3595	3595	3595	3595	0
22	20240118	203300	52975	3595	3595	3595	3595	0
23	20240118	203200	52975	3595	3595	3595	3595	0
24	20240118	203100	52975	3595	3595	3595	3595	0
25	20240118	203000	52975	3595	3595	3595	3595	0
26	20240118	202900	52975	3595	3595	3595	3595	0
27	20240118	202800	52975	3595	3595	3595	3595	0
28	20240118	202700	52975	3595	3595	3595	3595	0
29	20240118	202600	52975	3595	3595	3595	3595	0
30	20240118	202500	52975	3595	3595	3595	3595	0
31	20240118	202400	52975	3595	3595	3595	3595	0
32	20240118	202300	52975	3595	3595	3595	3595	5
33	20240118	202200	52975	3595	3595	3595	3595	0
34	20240118	202100	52975	3595	3595	3595	3595	0
35	20240118	202000	52975	3595	3595	3595	3595	0
36	20240118	201900	52975	3595	3595	3595	3595	0
37	20240118	201800	52975	3595	3595	3595	3595	0
38	20240118	201700	52975	3595	3595	3595	3595	0
39	20240118	201600	52975	3595	3595	3595	3595	0
40	20240118	201500	52975	3595	3595	3595	3595	0
41	20240118	201400	52975	3595	3595	3595	3595	0
42	20240118	201300	52975	3595	3595	3595	3595	0
43	20240118	201200	52975	3595	3595	3595	3595	0
44	20240118	201100	52975	3595	3595	3595	3595	0
45	20240118	201000	52975	3595	3595	3595	3595	0
46	20240118	200900	52975	3595	3595	3595	3595	0
47	20240118	200800	52975	3595	3595	3595	3595	0
48	20240118	200700	52975	3595	3595	3595	3595	0
49	20240118	200600	52975	3595	3595	3595	3595	0
50	20240118	200500	52975	3595	3595	3595	3595	0
51	20240118	200400	52975	3595	3595	3595	3595	0
52	20240118	200300	52975	3595	3595	3595	3595	0
53	20240118	200200	52975	3595	3595	3595	3595	0
54	20240118	200100	52975	3595	3595	3595	3595	0
55	20240118	200000	52975	3595	3595	3595	3595	0
56	20240118	195900	52975	3595	3595	3595	3595	0
57	20240118	195800	52975	3595	3595	3595	3595	0
58	20240118	195700	52975	3595	3595	3595	3595	0
59	20240118	195600	52975	3595	3595	3595	3595	0
60	20240118	195500	52975	3595	3595	3595	3595	0
61	20240118	195400	52975	3595	3595	3595	3595	0
62	20240118	195300	52975	3595	3595	3595	3595	5
63	20240118	195200	52975	3595	3595	3595	3595	0
64	20240118	195100	52975	3595	3595	3595	3595	0
65	20240118	195000	52975	3595	3595	3595	3595	0
66	20240118	194900	52975	3595	3595	3595	3595	0
67	20240118	194800	52975	3595	3595	3595	3595	0
68	20240118	194700	52975	3595	3595	3595	3595	0
69	20240118	194600	52975	3595	3595	3595	3595	0
70	20240118	194500	52975	3595	3595	3595	3595	0
71	20240118	194400	52975	3595	3595	3595	3595	0
72	20240118	194300	52975	3595	3595	3595	3595	0
73	20240118	194200	52975	3595	3595	3595	3595	0
74	20240118	194100	52975	3595	3595	3595	3595	0
75	20240118	194000	52975	3595	3595	3595	3595	0
76	20240118	193900	52975	3595	3595	3595	3595	0
77	20240118	193800	52975	3595	3595	3595	3595	0
78	20240118	193700	52975	3595	3595	3595	3595	0
79	20240118	193600	52975	3595	3595	3595	3595	0
80	20240118	193500	52975	3595	3595	3595	3595	0
81	20240118	193400	52975	3595	3595	3595	3595	0
82	20240118	193300	52975	3595	3595	3595	3595	0
83	20240118	193200	52975	3595	3595	3595	3595	0
84	20240118	193100	52975	3595	3595	3595	3595	0
85	20240118	193000	52975	3595	3595	3595	3595	0
86	20240118	192900	52975	3595	3595	3595	3595	0
87	20240118	192800	52975	3595	3595	3595	3595	0
88	20240118	192700	52975	3595	3595	3595	3595	0
89	20240118	192600	52975	3595	3595	3595	3595	0
90	20240118	192500	52975	3595	3595	3595	3595	0
91	20240118	192400	52975	3595	3595	3595	3595	0
92	20240118	192300	52975	3595	3595	3595	3595	5
93	20240118	192200	52975	3595	3595	3595	3595	0
94	20240118	192100	52975	3595	3595	3595	3595	0
95	20240118	192000	52975	3595	3595	3595	3595	0
96	20240118	191900	52975	3595	3595	3595	3595	0
97	20240118	191800	52975	3595	3595	3595	3595	0
98	20240118	191700	52975	3595	3595	3595	3595	0
99	20240118	191600	52975	3595	3595	3595	3595	0
100	20240118	191500	52975	3595	3595	3595	3595	0
101	20240118	191400	52975	3595	3595	3595	3595	0
102	20240118	191300	52975	3595	3595	3595	3595	0
103	20240118	191200	52975	3595	3595	3595	3595	0
104	20240118	191100	52975	3595	3595	3595	3595	0
105	20240118	191000	52975	3595	3595	3595	3595	0
106	20240118	190900	52975	3595	3595	3595	3595	0
107	20240118	190800	52975	3595	3595	3595	3595	0
108	20240118	190700	52975	3595	3595	3595	3595	0
109	20240118	190600	52975	3595	3595	3595	3595	0
110	20240118	190500	52975	3595	3595	3595	3595	0
111	20240118	190400	52975	3595	3595	3595	3595	0
112	20240118	190300	52975	3595	3595	3595	3595	0
113	20240118	190200	52975	3595	3595	3595	3595	0
114	20240118	190100	52975	3595	3595	3595	3595	0
115	20240118	190000	52975	3595	3595	3595	3595	0
116	20240118	185900	52975	3595	3595	3595	3595	0
117	20240118	185800	52975	3595	3595	3595	3595	0
118	20240118	185700	52975	3595	3595	3595	3595	0
119	20240118	185600	52975	3595	3595	3595	3595	0
120	20240118	185500	52975	3595	3595	3595	3595	0
121	20240118	185400	52975	3595	3595	3595	3595	0
122	20240118	185300	52975	3595	3595	3595	3595	5
123	20240118	185200	52975	3595	3595	3595	3595	0
124	20240118	185100	52975	3595	3595	3595	3595	0
125	20240118	185000	52975	3595	3595	3595	3595	0
126	20240118	184900	52975	3595	3595	3595	3595	0
127	20240118	184800	52975	3595	3595	3595	3595	0
128	20240118	184700	52975	3595	3595	3595	3595	0
129	20240118	184600	52975	3595	3595	3595	3595	0
130	20240118	184500	52975	3595	3595	3595	3595	0
131	20240118	184400	52975	3595	3595	3595	3595	0
132	20240118	184300	52975	3595	3595	3595	3595	0
133	20240118	184200	52975	3595	3595	3595	3595	0
134	20240118	184100	52975	3595	3595	3595	3595	0
135	20240118	184000	52975	3595	3595	3595	3595	0
136	20240118	183900	52975	3595	3595	3595	3595	0
137	20240118	183800	52975	3595	3595	3595	3595	0
138	20240118	183700	52975	3595	3595	3595	3595	0
139	20240118	183600	52975	3595	3595	3595	3595	0
140	20240118	183500	52975	3595	3595	3595	3595	0
141	20240118	183400	52975	3595	3595	3595	3595	0
142	20240118	183300	52975	3595	3595	3595	3595	0
143	20240118	183200	52975	3595	3595	3595	3595	0
144	20240118	183100	52975	3595	3595	3595	3595	0
145	20240118	183000	52975	3595	3595	3595	3595	0
146	20240118	182900	52975	3595	3595	3595	3595	0
147	20240118	182800	52975	3595	3595	3595	3595	0
148	20240118	182700	52975	3595	3595	3595	3595	0
149	20240118	182600	52975	3595	3595	3595	3595	0
150	20240118	182500	52975	3595	3595	3595	3595	0
151	20240118	182400	52975	3595	3595	3595	3595	0
152	20240118	182300	52975	3595	3595	3595	3595	5
153	20240118	182200	52975	3595	3595	3595	3595	0
154	20240118	182100	52975	3595	3595	3595	3595	0
155	20240118	182000	52975	3595	3595	3595	3595	0
156	20240118	181900	52975	3595	3595	3595	3595	0
157	20240118	181800	52975	3595	3595	3595	3595	0
158	20240118	181700	52975	3595	3595	3595	3595	0
159	20240118	181600	52975	3595	3595	3595	3595	0
160	20240118	181500	52975	3595	3595	3595	3595	0
161	20240118	181400	52975	3595	3595	3595	3595	0
162	20240118	181300	52975	3595	3595	3595	3595	0
163	20240118	181200	52975	3595	3595	3595	3595	0
164	20240118	181100	52975	3595	3595	3595	3595	0
165	20240118	181000	52975	3595	3595	3595	3595	0
166	20240118	180900	52975	3595	3595	3595	3595	0
167	20240118	180800	52975	3595	3595	3595	3595	0
168	20240118	180700	52975	3595	3595	3595	3595	0
169	20240118	180600	52975	3595	3595	3595	3595	0
170	20240118	180500	52975	3595	3595	3595	3595	0
171	20240118	180400	52975	3595	3595	3595	3595	0
172	20240118	180300	52975	3595	3595	3595	3595	0
173	20240118	180200	52975	3595	3595	3595	3595	0
174	20240118	180100	52975	3595	3595	3595	3595	0
175	20240118	180000	52975	3595	3595	3595	3595	0
176	20240118	175900	52975	3595	3595	3595	3595	0
177	20240118	175800	52975	3595	3595	3595	3595	0
178	20240118	175700	52975	3595	3595	3595	3595	0
179	20240118	175600	52975	3595	3595	3595	3595	0
180	20240118	175500	52975	3595	3595	3595	3595	0
181	20240118	175400	52975	3595	3595	3595	3595	0
182	20240118	175300	52975	3595	3595	3595	3595	5
183	20240118	175200	52975	3595	3595	3595	3595	0
184	20240118	175100	52975	3595	3595	3595	3595	0
185	20240118	175000	52975	3595	3595	3595	3595	0
186	20240118	174900	52975	3595	3595	3595	3595	0
187	20240118	174800	52975	3595	3595	3595	3595	0
188	20240118	174700	52975	3595	3595	3595	3595	0
189	20240118	174600	52975	3595	3595	3595	3595	0
190	20240118	174500	52975	3595	3595	3595	3595	0
191	20240118	174400	52975	3595	3595	3595	3595	0
192	20240118	174300	52975	3595	3595	3595	3595	0
193	20240118	174200	52975	3595	3595	3595	3595	0
194	20240118	174100	52975	3595	3595	3595	3595	0
195	20240118	174000	52975	3595	3595	3595	3595	0
196	20240118	173900	52975	3595	3595	3595	3595	0
197	20240118	173800	52975	3595	3595	3595	3595	0
198	20240118	173700	52975	3595	3595	3595	3595	0
199	20240118	173600	52975	3595	3595	3595	3595	0
200	20240118	173500	52975	3595	3595	3595	3595	0
201	20240118	173400	52975	3595	3595	3595	3595	0
202	20240118	173300	52975	3595	3595	3595	3595	0
203	20240118	173200	52975	3595	3595	3595	3595	0
204	20240118	173100	52975	3595	3595	3595	3595	0
205	20240118	173000	52975	3595	3595	3595	3595	0
206	20240118	172900	52975	3595	3595	3595	3595	0
207	20240118	172800	52975	3595	3595	3595	3595	0
208	20240118	172700	52975	3595	3595	3595	3595	0
209	20240118	172600	52975	3595	3595	3595	3595	0
210	20240118	172500	52975	3595	3595	3595	3595	0
211	20240118	172400	52975	3595	3595	3595	3595	0
212	20240118	172300	52975	3595	3595	3595	3595	5
213	20240118	172200	52975	3595	3595	3595	3595	0
214	20240118	172100	52975	3595	3595	3595	3595	0
215	20240118	172000	52975	3595	3595	3595	3595	0
216	20240118	171900	52975	3595	3595	3595	3595	0
217	20240118	171800	52975	3595	3595	3595	3595	0
218	20240118	171700	52975	3595	3595	3595	3595	0
219	20240118	171600	52975	3595	3595	3595	3595	0
220	20240118	171500	52975	3595	3595	3595	3595	0
221	20240118	171400	52975	3595	3595	3595	3595	0
222	20240118	171300	52975	3595	3595	3595	3595	0
223	20240118	171200	52975	3595	3595	3595	3595	0
224	20240118	171100	52975	3595	3595	3595	3595	0
225	20240118	171000	52975	3595	3595	3595	3595	0
226	20240118	170900	52975	3595	3595	3595	3595	0
227	20240118	170800	52975	3595	3595	3595	3595	0
228	20240118	170700	52975	3595	3595	3595	3595	0
229	20240118	170600	52975	3595	3595	3595	3595	0
230	20240118	170500	52975	3595	3595	3595	3595	0
231	20240118	170400	52975	3595	3595	3595	3595	0
232	20240118	170300	52975	3595	3595	3595	3595	0
233	20240118	170200	52975	3595	3595	3595	3595	0
234	20240118	170100	52975	3595	3595	3595	3595	0
235	20240118	170000	52975	3595	3595	3595	3595	0
236	20240118	165900	52975	3595	3595	3595	3595	0
237	20240118	165800	52975	3595	3595	3595	3595	0
238	20240118	165700	52975	3595	3595	3595	3595	0
239	20240118	165600	52975	3595	3595	3595	3595	0
240	20240118	165500	52975	3595	3595	3595	3595	0
241	20240118	165400	52975	3595	3595	3595	3595	0
242	20240118	165300	52975	3595	3595	3595	3595	5
243	20240118	165200	52975	3595	3595	3595	3595	0
244	20240118	165100	52975	3595	3595	3595	3595	0
245	20240118	165000	52975	3595	3595	3595	3595	0
246	20240118	164900	52975	3595	3595	3595	3595	0
247	20240118	164800	52975	3595	3595	3595	3595	0
248	20240118	164700	52975	3595	3595	3595	3595	0
249	20240118	164600	52975	3595	3595	3595	3595	0
250	20240118	164500	52975	3595	3595	3595	3595	0
251	20240118	164400	52975	3595	3595	3595	3595	0
252	20240118	164300	52975	3595	3595	3595	3595	0
253	20240118	164200	52975	3595	3595	3595	3595	0
254	20240118	164100	52975	3595	3595	3595	3595	0
255	20240118	164000	52975	3595	3595	3595	3595	0
256	20240118	163900	52975	3595	3595	3595	3595	0
257	20240118	163800	52975	3595	3595	3595	3595	0
258	20240118	163700	52975	3595	3595	3595	3595	0
259	20240118	163600	52975	3595	3595	3595	3595	0
260	20240118	163500	52975	3595	3595	3595	3595	0
261	20240118	163400	52975	3595	3595	3595	3595	0
262	20240118	163300	52975	3595	3595	3595	3595	0
263	20240118	163200	52975	3595	3595	3595	3595	0
264	20240118	163100	52975	3595	3595	3595	3595	0
265	20240118	163000	52975	3595	3595	3595	3595	0
266	20240118	162900	52975	3595	3595	3595	3595	0
267	20240118	162800	52975	3595	3595	3595	3595	0
268	20240118	162700	52975	3595	3595	3595	3595	0
269	20240118	162600	52975	3595	3595	3595	3595	0
270	20240118	162500	52975	3595	3595	3595	3595	0
271	20240118	162400	52975	3595	3595	3595	3595	0
272	20240118	162300	52975	3595	3595	3595	3595	5
273	20240118	162200	52975	3595	3595	3595	3595	0
274	20240118	162100	52975	3595	3595	3595	3595	0
275	20240118	162000	52975	3595	3595	3595	3595	0
276	20240118	161900	52975	3595	3595	3595	3595	0
277	20240118	161800	52975	3595	3595	3595	3595	0
278	20240118	161700	52975	3595	3595	3595	3595	0
279	20240118	161600	52975	3595	3595	3595	3595	0
280	20240118	161500	52975	3595	3595	3595	3595	0
281	20240118	161400	52975	3595	3595	3595	3595	0
282	20240118	161300	52975	3595	3595	3595	3595	0
283	20240118	161200	52975	3595	3595	3595	3595	0
284	20240118	161100	52975	3595	3595	3595	3595	0
285	20240118	161000	52975	3595	3595	3595	3595	0
286	20240118	160900	52975	3595	3595	3595	3595	0
287	20240118	160800	52975	3595	3595	3595	3595	0
288	20240118	160700	52975	3595	3595	3595	3595	0
289	20240118	160600	52975	3595	3595	3595	3595	0
290	20240118	160500	52975	3595	3595	3595	3595	0
291	20240118	160400	52975	3595	3595	3595	3595	0
292	20240118	160300	52975	3595	3595	3595	3595	0
293	20240118	160200	52975	3595	3595	3595	3595	0
294	20240118	160100	52975	3595	3595	3595	3595	0
295	20240118	160000	52975	3595	3595	3595	3595	0
296	20240118	155900	52975	3595	3595	3595	3595	0
297	20240118	155800	52975	3595	3595	3595	3595	0
298	20240118	155700	52975	3595	3595	3595	3595	0
299	20240118	155600	52975	3595	3595	3595	3595	0
300	20240118	155500	52975	3595	3595	3595	3595	0
301	20240118	155400	52975	3595	3595	3595	3595	0
302	20240118	155300	52975	3595	3595	3595	3595	5
303	20240118	155200	52975	3595	3595	3595	3595	0
304	20240118	155100	52975	3595	3595	3595	3595	0
305	20240118	155000	52975	3595	3595	3595	3595	0
306	20240118	154900	52975	3595	3595	3595	3595	0
307	20240118	154800	52975	3595	3595	3595	3595	0
308	20240118	154700	52975	3595	3595	3595	3595	0
309	20240118	154600	52975	3595	3595	3595	3595	0
310	20240118	154500	52975	3595	3595	3595	3595	0
311	20240118	154400	52975	3595	3595	3595	3595	0
312	20240118	154300	52975	3595	3595	3595	3595	0
313	20240118	154200	52975	3595	3595	3595	3595	0
314	20240118	154100	52975	3595	3595	3595	3595	0
315	20240118	154000	52975	3595	3595	3595	3595	0
316	20240118	153900	52975	3595	3595	3595	3595	0
317	20240118	153800	52975	3595	3595	3595	3595	0
318	20240118	153700	52975	3595	3595	3595	3595	0
319	20240118	153600	52975	3595	3595	3595	3595	0
320	20240118	153500	52975	3595	3595	3595	3595	0
321	20240118	153400	52975	3595	3595	3595	3595	0
322	20240118	153300	52975	3595	3595	3595	3595	0
323	20240118	153200	52975	3595	3595	3595	3595	0
324	20240118	153100	52975	3595	3595	3595	3595	0
325	20240118	153000	52975	3595	3595	3595	3595	0
326	20240118	152900	52975	3595	3595	3595	3595	0
327	20240118	152800	52975	3595	3595	3595	3595	0
328	20240118	152700	52975	3595	3595	3595	3595	0
329	20240118	152600	52975	3595	3595	3595	3595	0
330	20240118	152500	52975	3595	3595	3595	3595	0
331	20240118	152400	52975	3595	3595	3595	3595	0
332	20240118	152300	52975	3595	3595	3595	3595	0
333	20240118	152200	52975	3595	3595	3595	3595	0
334	20240118	152100	52975	3595	3595	3595	3595	0
335	20240118	152000	52975	3595	3595	3595	3595	0
336	20240118	151900	52975	3595	3595	3595	3595	0
337	20240118	151800	52975	3595	3595	3595	3595	0
338	20240118	151700	52975	3595	3595	3595	3595	0
339	20240118	151600	52975	3595	3595	3595	3595	0
340	20240118	151500	52975	3595	3595	3595	3595	0
341	20240118	151400	52975	3595	3595	3595	3595	0
342	20240118	151300	52975	3595	3595	3595	3595	0
343	20240118	151200	52975	3595	3595	3595	3595	0
344	20240118	151100	52975	3595	3595	3595	3595	0
345	20240118	151000	52975	3595	3595	3595	3595	0
346	20240118	150900	52975	3595	3595	3595	3595	0
347	20240118	150800	52975	3595	3595	3595	3595	0
348	20240118	150700	52975	3595	3595	3595	3595	0
349	20240118	150600	52975	3595	3595	3595	3595	0
350	20240118	150500	52975	3595	3595	3595	3595	0
351	20240118	150400	52975	3595	3595	3595	3595	0
352	20240118	150300	52975	3595	3595	3595	3595	0
353	20240118	150200	52975	3595	3595	3595	3595	0
354	20240118	150100	52975	3595	3595	3595	3595	0
355	20240118	150000	52975	3595	3595	3595	3595	0
356	20240118	145900	52975	3595	3595	3595	3595	0
357	20240118	145800	52975	3595	3595	3595	3595	0
358	20240118	145700	52975	3595	3595	3595	3595	0
359	20240118	145600	52975	3595	3595	3595	3595	0
360	20240118	145500	52975	3595	3595	3595	3595	0
361	20240118	145400	52975	3595	3595	3595	3595	0
362	20240118	145300	52975	3595	3595	3595	3595	0
363	20240118	145200	52975	3595	3595	3595	3595	0
364	20240118	145100	52975	3595	3595	3595	3595	0
365	20240118	145000	52975	3595	3595	3595	3595	0
366	20240118	144900	52975	3595	3595	3595	3595	0
367	20240118	144800	52975	3595	3595	3595	3595	0
368	20240118	144700	52975	3595	3595	3595	3595	0
369	20240118	144600	52975	3595	3595	3595	3595	0
370	20240118	144500	52975	3595	3595	3595	3595	0
371	20240118	144400	52975	3595	3595	3595	3595	0
372	20240118	144300	52975	3595	3595	3595	3595	0
373	20240118	144200	52975	3595	3595	3595	3595	0
374	20240118	144100	52975	3595	3595	3595	3595	0
375	20240118	144000	52975	3595	3595	3595	3595	0
376	20240118	143900	52975	3595	3595	3595	3595	0
377	20240118	143800	52975	3595	3595	3595	3595	0
378	20240118	143700	52975	3595	3595	3595	3595	0
379	20240118	143600	52975	3595	3595	3595	3595	0
380	20240118	143500	52975	3595	3595	3595	3595	0
381	20240118	143400	52975	3595	3595	3595	3595	0
382	20240118	143300	52975	3595	3595	3595	3595	0
383	20240118	143200	52975	3595	3595	3595	3595	0
384	20240118	143100	52975	3595	3595	3595	3595	0
385	20240118	143000	52975	3595	3595	3595	3595	0
386	20240118	142900	52975	3595	3595	3595	3595	0
387	20240118	142800	52975	3595	3595	3595	3595	0
388	20240118	142700	52975	3595	3595	3595	3595	0
389	20240118	142600	52975	3595	3595	3595	3595	0
390	20240118	142500	52975	3595	3595	3595	3595	0
391	20240118	142400	52975	3595	3595	3595	3595	0
392	20240118	142300	52975	3595	3595	3595	3595	0
393	20240118	142200	52975	3595	3595	3595	3595	0
394	20240118	142100	52975	3595	3595	3595	3595	0
395	20240118	142000	52975	3595	3595	3595	3595	0
396	20240118	141900	52975	3595	3595	3595	3595	0
397	20240118	141800	52975	3595	3595	3595	3595	0
398	20240118	141700	52975	3595	3595	3595	3595	0
399	20240118	141600	52975	3595	3595	3595	3595	0
400	20240118	141500	52975	3595	3595	3595	3595	0
401	20240118	141400	52975	3595	3595	3595	3595	0
402	20240118	141300	52975	3595	3595	3595	3595	0
403	20240118	141200	52975	3595	3595	3595	3595	0
404	20240118	141100	52975	3595	3595	3595	3595	0
405	20240118	141000	52975	3595	3595	3595	3595	0
406	20240118	140900	52975	3595	3595	3595	3595	0
407	20240118	140800	52975	3595	3595	3595	3595	0
408	20240118	140700	52975	3595	3595	3595	3595	0
409	20240118	140600	52975	3595	3595	3595	3595	0
410	20240118	140500	52975	3595	3595	3595	3595	0
411	20240118	140400	52975	3595	3595	3595	3595	0
412	20240118	140300	52975	3595	3595	3595	3595	0
413	20240118	140200	52975	3595	3595	3595	3595	0
414	20240118	140100	52975	3595	3595	3595	3595	0
415	20240118	140000	52975	3595	3595	3595	3595	0
416	20240118	135900	52975	3595	3595	3595	3595	0
417	20240118	135800	52975	3595	3595	3595	3595	0
418	20240118	135700	52975	3595	3595	3595	3595	0
419	20240118	135600	52975	3595	3595	3595	3595	0
420	20240118	135500	52975	3595	3595	3595	3595	0
421	20240118	135400	52975	3595	3595	3595	3595	0
422	20240118	135300	52975	3595	3595	3595	3595	0
423	20240118	135200	52975	3595	3595	3595	3595	0
424	20240118	135100	52975	3595	3595	3595	3595	0
425	20240118	135000	52975	3595	3595	3595	3595	0
426	20240118	134900	52975	3595	3595	3595	3595	0
427	20240118	134800	52975	3595	3595	3595	3595	0
428	20240118	134700	52975	3595	3595	3595	3595	0
429	20240118	134600	52975	3595	3595	3595	3595	0
430	20240118	134500	52975	3595	3595	3595	3595	0
431	20240118	134400	52975	3595	3595	3595	3595	0
432	20240118	134300	52975	3595	3595	3595	3595	0
433	20240118	134200	52975	3595	3595	3595	3595	0
434	20240118	134100	52975	3595	3595	3595	3595	0
435	20240118	134000	52975	3595	3595	3595	3595	0
436	20240118	133900	52975	3595	3595	3595	3595	0
437	20240118	133800	52975	3595	3595	3595	3595	0
438	20240118	133700	52975	3595	3595	3595	3595	0
439	20240118	133600	52975	3595	3595	3595	3595	0
440	20240118	133500	52975	3595	3595	3595	3595	0
441	20240118	133400	52975	3595	3595	3595	3595	0
442	20240118	133300	52975	3595	3595	3595	3595	0
443	20240118	133200	52975	3595	3595	3595	3595	0
444	20240118	133100	52975	3595	3595	3595	3595	0
445	20240118	133000	52975	3595	3595	3595	3595	0
446	20240118	132900	52975	3595	3595	3595	3595	0
447	20240118	132800	52975	3595	3595	3595	3595	0
448	20240118	132700	52975	3595	3595	3595	3595	0
449	20240118	132600	52975	3595	3595	3595	3595	0
450	20240118	132500	52975	3595	3595	3595	3595	0
451	20240118	132400	52975	3595	3595	3595	3595	0
452	20240118	132300	52975	3595	3595	3595	3595	0
453	20240118	132200	52975	3595	3595	3595	3595	0
454	20240118	132100	52975	3595	3595	3595	3595	0
455	20240118	132000	52975	3595	3595	3595	3595	0
456	20240118	131900	52975	3595	3595	3595	3595	0
457	20240118	131800	52975	3595	3595	3595	3595	0
458	20240118	131700	52975	3595	3595	3595	3595	0
459	20240118	131600	52975	3595	3595	3595	3595	0
460	20240118	131500	52975	3595	3595	3595	3595	0
461	20240118	131400	52975	3595	3595	3595	3595	0
462	20240118	131300	52975	3595	3595	3595	3595	0
463	20240118	131200	52975	3595	3595	3595	3595	0
464	20240118	131100	52975	3595	3595	3595	3595	0
465	20240118	131000	52975	3595	3595	3595	3595	0
466	20240118	130900	52975	3595	3595	3595	3595	0
467	20240118	130800	52975	3595	3595	3595	3595	0
468	20240118	130700	52975	3595	3595	3595	3595	0
469	20240118	130600	52975	3595	3595	3595	3595	0
470	20240118	130500	52975	3595	3595	3595	3595	0
471	20240118	130400	52975	3595	3595	3595	3595	0
472	20240118	130300	52975	3595	3595	3595	3595	0
473	20240118	130200	52975	3595	3595	3595	3595	0
474	20240118	130100	52975	3595	3595	3595	3595	0
475	20240118	130000	52975	3595	3595	3595	3595	0
476	20240118	125900	52975	3595	3595	3595	3595	0
477	20240118	125800	52975	3595	3595	3595	3595	0
478	20240118	125700	52975	3595	3595	3595	3595	0
479	20240118	125600	52975	3595	3595	3595	3595	0
480	20240118	125500	52975	3595	3595	3595	3595	0
481	20240118	125400	52975	3595	3595	3595	3595	5
482	20240118	125300	35000	3500	3500	3500	3500	0
483	20240118	125200	35000	3500	3500	3500	3500	10
484	20240118	125100	0	3685	3685	3685	3685	0
485	20240118	125000	0	3685	3685	3685	3685	0
486	20240118	124900	0	3685	3685	3685	3685	0
487	20240118	124800	0	3685	3685	3685	3685	0
488	20240118	124700	0	3685	3685	3685	3685	0
489	20240118	124600	0	3685	3685	3685	3685	0
490	20240118	124500	0	3685	3685	3685	3685	0
491	20240118	124400	0	3685	3685	3685	3685	0
492	20240118	124300	0	3685	3685	3685	3685	0
493	20240118	124200	0	3685	3685	3685	3685	0
494	20240118	124100	0	3685	3685	3685	3685	0
495	20240118	124000	0	3685	3685	3685	3685	0
496	20240118	123900	0	3685	3685	3685	3685	0
497	20240118	123800	0	3685	3685	3685	3685	0
498	20240118	123700	0	3685	3685	3685	3685	0
499	20240118	123600	0	3685	3685	3685	3685	0
500	20240118	123500	0	3685	3685	3685	3685	0
501	20240118	123400	0	3685	3685	3685	3685	0
502	20240118	123300	0	3685	3685	3685	3685	0
503	20240118	123200	0	3685	3685	3685	3685	0
504	20240118	123100	0	3685	3685	3685	3685	0
505	20240118	123000	0	3685	3685	3685	3685	0
506	20240118	122900	0	3685	3685	3685	3685	0
507	20240118	122800	0	3685	3685	3685	3685	0
508	20240118	122700	0	3685	3685	3685	3685	0
509	20240118	122600	0	3685	3685	3685	3685	0
510	20240118	122500	0	3685	3685	3685	3685	0
511	20240118	122400	0	3685	3685	3685	3685	0
512	20240118	122300	0	3685	3685	3685	3685	0
513	20240118	122200	0	3685	3685	3685	3685	0
514	20240118	122100	0	3685	3685	3685	3685	0
515	20240118	122000	0	3685	3685	3685	3685	0
516	20240118	121900	0	3685	3685	3685	3685	0
517	20240118	121800	0	3685	3685	3685	3685	0
518	20240118	121700	0	3685	3685	3685	3685	0
519	20240118	121600	0	3685	3685	3685	3685	0
520	20240118	121500	0	3685	3685	3685	3685	0
521	20240118	121400	0	3685	3685	3685	3685	0
522	20240118	121300	0	3685	3685	3685	3685	0
523	20240118	121200	0	3685	3685	3685	3685	0
524	20240118	121100	0	3685	3685	3685	3685	0
525	20240118	121000	0	3685	3685	3685	3685	0
526	20240118	120900	0	3685	3685	3685	3685	0
527	20240118	120800	0	3685	3685	3685	3685	0
528	20240118	120700	0	3685	3685	3685	3685	0
529	20240118	120600	0	3685	3685	3685	3685	0
530	20240118	120500	0	3685	3685	3685	3685	0
531	20240118	120400	0	3685	3685	3685	3685	0
532	20240118	120300	0	3685	3685	3685	3685	0
533	20240118	120200	0	3685	3685	3685	3685	0
534	20240118	120100	0	3685	3685	3685	3685	0
535	20240118	120000	0	3685	3685	3685	3685	0
536	20240118	115900	0	3685	3685	3685	3685	0
537	20240118	115800	0	3685	3685	3685	3685	0
538	20240118	115700	0	3685	3685	3685	3685	0
539	20240118	115600	0	3685	3685	3685	3685	0
540	20240118	115500	0	3685	3685	3685	3685	0
541	20240118	115400	0	3685	3685	3685	3685	0
542	20240118	115300	0	3685	3685	3685	3685	0
543	20240118	115200	0	3685	3685	3685	3685	0
544	20240118	115100	0	3685	3685	3685	3685	0
545	20240118	115000	0	3685	3685	3685	3685	0
546	20240118	114900	0	3685	3685	3685	3685	0
547	20240118	114800	0	3685	3685	3685	3685	0
548	20240118	114700	0	3685	3685	3685	3685	0
549	20240118	114600	0	3685	3685	3685	3685	0
550	20240118	114500	0	3685	3685	3685	3685	0
551	20240118	114400	0	3685	3685	3685	3685	0
552	20240118	114300	0	3685	3685	3685	3685	0
553	20240118	114200	0	3685	3685	3685	3685	0
554	20240118	114100	0	3685	3685	3685	3685	0
555	20240118	114000	0	3685	3685	3685	3685	0
556	20240118	113900	0	3685	3685	3685	3685	0
557	20240118	113800	0	3685	3685	3685	3685	0
558	20240118	113700	0	3685	3685	3685	3685	0
559	20240118	113600	0	3685	3685	3685	3685	0
560	20240118	113500	0	3685	3685	3685	3685	0
561	20240118	113400	0	3685	3685	3685	3685	0
562	20240118	113300	0	3685	3685	3685	3685	0
563	20240118	113200	0	3685	3685	3685	3685	0
564	20240118	113100	0	3685	3685	3685	3685	0
565	20240118	113000	0	3685	3685	3685	3685	0
566	20240118	112900	0	3685	3685	3685	3685	0
567	20240118	112800	0	3685	3685	3685	3685	0
568	20240118	112700	0	3685	3685	3685	3685	0
569	20240118	112600	0	3685	3685	3685	3685	0
570	20240118	112500	0	3685	3685	3685	3685	0
571	20240118	112400	0	3685	3685	3685	3685	0
572	20240118	112300	0	3685	3685	3685	3685	0
573	20240118	112200	0	3685	3685	3685	3685	0
574	20240118	112100	0	3685	3685	3685	3685	0
575	20240118	112000	0	3685	3685	3685	3685	0
576	20240118	111900	0	3685	3685	3685	3685	0
577	20240118	111800	0	3685	3685	3685	3685	0
578	20240118	111700	0	3685	3685	3685	3685	0
579	20240118	111600	0	3685	3685	3685	3685	0
580	20240118	111500	0	3685	3685	3685	3685	0
581	20240118	111400	0	3685	3685	3685	3685	0
582	20240118	111300	0	3685	3685	3685	3685	0
583	20240118	111200	0	3685	3685	3685	3685	0
584	20240118	111100	0	3685	3685	3685	3685	0
585	20240118	111000	0	3685	3685	3685	3685	0
586	20240118	110900	0	3685	3685	3685	3685	0
587	20240118	110800	0	3685	3685	3685	3685	0
588	20240118	110700	0	3685	3685	3685	3685	0
589	20240118	110600	0	3685	3685	3685	3685	0
590	20240118	110500	0	3685	3685	3685	3685	0
591	20240118	110400	0	3685	3685	3685	3685	0
592	20240118	110300	0	3685	3685	3685	3685	0
593	20240118	110200	0	3685	3685	3685	3685	0
594	20240118	110100	0	3685	3685	3685	3685	0
595	20240118	110000	0	3685	3685	3685	3685	0
596	20240118	105900	0	3685	3685	3685	3685	0
597	20240118	105800	0	3685	3685	3685	3685	0
598	20240118	105700	0	3685	3685	3685	3685	0
599	20240118	105600	0	3685	3685	3685	3685	0
600	20240118	105500	0	3685	3685	3685	3685	0
601	20240118	105400	0	3685	3685	3685	3685	0
602	20240118	105300	0	3685	3685	3685	3685	0
603	20240118	105200	0	3685	3685	3685	3685	0
604	20240118	105100	0	3685	3685	3685	3685	0
605	20240118	105000	0	3685	3685	3685	3685	0
606	20240118	104900	0	3685	3685	3685	3685	0
607	20240118	104800	0	3685	3685	3685	3685	0
608	20240118	104700	0	3685	3685	3685	3685	0
609	20240118	104600	0	3685	3685	3685	3685	0
610	20240118	104500	0	3685	3685	3685	3685	0
611	20240118	104400	0	3685	3685	3685	3685	0
612	20240118	104300	0	3685	3685	3685	3685	0
613	20240118	104200	0	3685	3685	3685	3685	0
614	20240118	104100	0	3685	3685	3685	3685	0
615	20240118	104000	0	3685	3685	3685	3685	0
616	20240118	103900	0	3685	3685	3685	3685	0
617	20240118	103800	0	3685	3685	3685	3685	0
618	20240118	103700	0	3685	3685	3685	3685	0
619	20240118	103600	0	3685	3685	3685	3685	0
620	20240118	103500	0	3685	3685	3685	3685	0
621	20240118	103400	0	3685	3685	3685	3685	0
622	20240118	103300	0	3685	3685	3685	3685	0
623	20240118	103200	0	3685	3685	3685	3685	0
624	20240118	103100	0	3685	3685	3685	3685	0
625	20240118	103000	0	3685	3685	3685	3685	0
626	20240118	102900	0	3685	3685	3685	3685	0
627	20240118	102800	0	3685	3685	3685	3685	0
628	20240118	102700	0	3685	3685	3685	3685	0
629	20240118	102600	0	3685	3685	3685	3685	0
630	20240118	102500	0	3685	3685	3685	3685	0
631	20240118	102400	0	3685	3685	3685	3685	0
632	20240118	102300	0	3685	3685	3685	3685	0
633	20240118	102200	0	3685	3685	3685	3685	0
634	20240118	102100	0	3685	3685	3685	3685	0
635	20240118	102000	0	3685	3685	3685	3685	0
636	20240118	101900	0	3685	3685	3685	3685	0
637	20240118	101800	0	3685	3685	3685	3685	0
638	20240118	101700	0	3685	3685	3685	3685	0
639	20240118	101600	0	3685	3685	3685	3685	0
640	20240118	101500	0	3685	3685	3685	3685	0
641	20240118	101400	0	3685	3685	3685	3685	0
642	20240118	101300	0	3685	3685	3685	3685	0
643	20240118	101200	0	3685	3685	3685	3685	0
644	20240118	101100	0	3685	3685	3685	3685	0
645	20240118	101000	0	3685	3685	3685	3685	0
646	20240118	100900	0	3685	3685	3685	3685	0
647	20240118	100800	0	3685	3685	3685	3685	0
648	20240118	100700	0	3685	3685	3685	3685	0
649	20240118	100600	0	3685	3685	3685	3685	0
650	20240118	100500	0	3685	3685	3685	3685	0
651	20240118	100400	0	3685	3685	3685	3685	0
652	20240118	100300	0	3685	3685	3685	3685	0
653	20240118	100200	0	3685	3685	3685	3685	0
654	20240118	100100	0	3685	3685	3685	3685	0
655	20240118	100000	0	3685	3685	3685	3685	0
656	20240118	095900	0	3685	3685	3685	3685	0
657	20240118	095800	0	3685	3685	3685	3685	0
658	20240118	095700	0	3685	3685	3685	3685	0
659	20240118	095600	0	3685	3685	3685	3685	0
660	20240118	095500	0	3685	3685	3685	3685	0
661	20240118	095400	0	3685	3685	3685	3685	0
662	20240118	095300	0	3685	3685	3685	3685	0
663	20240118	095200	0	3685	3685	3685	3685	0
664	20240118	095100	0	3685	3685	3685	3685	0
665	20240118	095000	0	3685	3685	3685	3685	0
666	20240118	094900	0	3685	3685	3685	3685	0
667	20240118	094800	0	3685	3685	3685	3685	0
668	20240118	094700	0	3685	3685	3685	3685	0
669	20240118	094600	0	3685	3685	3685	3685	0
670	20240118	094500	0	3685	3685	3685	3685	0
671	20240118	094400	0	3685	3685	3685	3685	0
672	20240118	094300	0	3685	3685	3685	3685	0
673	20240118	094200	0	3685	3685	3685	3685	0
674	20240118	094100	0	3685	3685	3685	3685	0
675	20240118	094000	0	3685	3685	3685	3685	0
676	20240118	093900	0	3685	3685	3685	3685	0
677	20240118	093800	0	3685	3685	3685	3685	0
678	20240118	093700	0	3685	3685	3685	3685	0
679	20240118	093600	0	3685	3685	3685	3685	0
680	20240118	093500	0	3685	3685	3685	3685	0
681	20240118	093400	0	3685	3685	3685	3685	0
682	20240118	093300	0	3685	3685	3685	3685	0
683	20240118	093200	0	3685	3685	3685	3685	0
684	20240118	093100	0	3685	3685	3685	3685	0
685	20240118	093000	0	3685	3685	3685	3685	0
686	20240118	092900	0	3685	3685	3685	3685	0
687	20240118	092800	0	3685	3685	3685	3685	0
688	20240118	092700	0	3685	3685	3685	3685	0
689	20240118	092600	0	3685	3685	3685	3685	0
690	20240118	092500	0	3685	3685	3685	3685	0
691	20240118	092400	0	3685	3685	3685	3685	0
692	20240118	092300	0	3685	3685	3685	3685	0
693	20240118	092200	0	3685	3685	3685	3685	0
694	20240118	092100	0	3685	3685	3685	3685	0
695	20240118	092000	0	3685	3685	3685	3685	0
696	20240118	091900	0	3685	3685	3685	3685	0
697	20240118	091800	0	3685	3685	3685	3685	0
698	20240118	091700	0	3685	3685	3685	3685	0
699	20240118	091600	0	3685	3685	3685	3685	0
700	20240118	091500	0	3685	3685	3685	3685	0
701	20240118	091400	0	3685	3685	3685	3685	0
702	20240118	091300	0	3685	3685	3685	3685	0
703	20240118	091200	0	3685	3685	3685	3685	0
704	20240118	091100	0	3685	3685	3685	3685	0
705	20240118	091000	0	3685	3685	3685	3685	0
706	20240118	090900	0	3685	3685	3685	3685	0
707	20240118	090800	0	3685	3685	3685	3685	0
708	20240118	090700	0	3685	3685	3685	3685	0
709	20240118	090600	0	3685	3685	3685	3685	0
710	20240118	090500	0	3685	3685	3685	3685	0
711	20240118	090400	0	3685	3685	3685	3685	0
712	20240118	090300	0	3685	3685	3685	3685	0
713	20240118	090200	0	3685	3685	3685	3685	0
714	20240118	090100	0	3685	3685	3685	3685	0
715	20240118	090000	0	3685	3685	3685	3685	0