KissMeData/185190/min/candle-20240109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240109	203300	19585	980	979	980	979	20
3	20240109	203200	19585	980	980	980	980	0
4	20240109	203100	19585	980	980	980	980	0
5	20240109	203000	19585	980	980	980	980	0
6	20240109	202900	19585	980	980	980	980	0
7	20240109	202800	19585	980	980	980	980	0
8	20240109	202700	19585	980	980	980	980	0
9	20240109	202600	19585	980	980	980	980	0
10	20240109	202500	19585	980	980	980	980	0
11	20240109	202400	19585	980	980	980	980	0
12	20240109	202300	19585	980	980	980	980	0
13	20240109	202200	19585	980	980	980	980	0
14	20240109	202100	19585	980	980	980	980	0
15	20240109	202000	19585	980	980	980	980	0
16	20240109	201900	19585	980	980	980	980	0
17	20240109	201800	19585	980	980	980	980	0
18	20240109	201700	19585	980	980	980	980	0
19	20240109	201600	19585	980	980	980	980	0
20	20240109	201500	19585	980	980	980	980	0
21	20240109	201400	19585	980	980	980	980	0
22	20240109	201300	19585	980	980	980	980	0
23	20240109	201200	19585	980	980	980	980	0
24	20240109	201100	19585	980	980	980	980	0
25	20240109	201000	19585	980	980	980	980	0
26	20240109	200900	19585	980	980	980	980	0
27	20240109	200800	19585	980	980	980	980	0
28	20240109	200700	19585	980	980	980	980	0
29	20240109	200600	19585	980	980	980	980	0
30	20240109	200500	19585	980	980	980	980	0
31	20240109	200400	19585	980	980	980	980	0
32	20240109	200300	19585	980	979	980	979	20
33	20240109	200200	19585	980	980	980	980	0
34	20240109	200100	19585	980	980	980	980	0
35	20240109	200000	19585	980	980	980	980	0
36	20240109	195900	19585	980	980	980	980	0
37	20240109	195800	19585	980	980	980	980	0
38	20240109	195700	19585	980	980	980	980	0
39	20240109	195600	19585	980	980	980	980	0
40	20240109	195500	19585	980	980	980	980	0
41	20240109	195400	19585	980	980	980	980	0
42	20240109	195300	19585	980	980	980	980	0
43	20240109	195200	19585	980	980	980	980	0
44	20240109	195100	19585	980	980	980	980	0
45	20240109	195000	19585	980	980	980	980	0
46	20240109	194900	19585	980	980	980	980	0
47	20240109	194800	19585	980	980	980	980	0
48	20240109	194700	19585	980	980	980	980	0
49	20240109	194600	19585	980	980	980	980	0
50	20240109	194500	19585	980	980	980	980	0
51	20240109	194400	19585	980	980	980	980	0
52	20240109	194300	19585	980	980	980	980	0
53	20240109	194200	19585	980	980	980	980	0
54	20240109	194100	19585	980	980	980	980	0
55	20240109	194000	19585	980	980	980	980	0
56	20240109	193900	19585	980	980	980	980	0
57	20240109	193800	19585	980	980	980	980	0
58	20240109	193700	19585	980	980	980	980	0
59	20240109	193600	19585	980	980	980	980	0
60	20240109	193500	19585	980	980	980	980	0
61	20240109	193400	19585	980	980	980	980	0
62	20240109	193300	19585	980	979	980	979	20
63	20240109	193200	19585	980	980	980	980	0
64	20240109	193100	19585	980	980	980	980	0
65	20240109	193000	19585	980	980	980	980	0
66	20240109	192900	19585	980	980	980	980	0
67	20240109	192800	19585	980	980	980	980	0
68	20240109	192700	19585	980	980	980	980	0
69	20240109	192600	19585	980	980	980	980	0
70	20240109	192500	19585	980	980	980	980	0
71	20240109	192400	19585	980	980	980	980	0
72	20240109	192300	19585	980	980	980	980	0
73	20240109	192200	19585	980	980	980	980	0
74	20240109	192100	19585	980	980	980	980	0
75	20240109	192000	19585	980	980	980	980	0
76	20240109	191900	19585	980	980	980	980	0
77	20240109	191800	19585	980	980	980	980	0
78	20240109	191700	19585	980	980	980	980	0
79	20240109	191600	19585	980	980	980	980	0
80	20240109	191500	19585	980	980	980	980	0
81	20240109	191400	19585	980	980	980	980	0
82	20240109	191300	19585	980	980	980	980	0
83	20240109	191200	19585	980	980	980	980	0
84	20240109	191100	19585	980	980	980	980	0
85	20240109	191000	19585	980	980	980	980	0
86	20240109	190900	19585	980	980	980	980	0
87	20240109	190800	19585	980	980	980	980	0
88	20240109	190700	19585	980	980	980	980	0
89	20240109	190600	19585	980	980	980	980	0
90	20240109	190500	19585	980	980	980	980	0
91	20240109	190400	19585	980	980	980	980	0
92	20240109	190300	19585	980	979	980	979	20
93	20240109	190200	19585	980	980	980	980	0
94	20240109	190100	19585	980	980	980	980	0
95	20240109	190000	19585	980	980	980	980	0
96	20240109	185900	19585	980	980	980	980	0
97	20240109	185800	19585	980	980	980	980	0
98	20240109	185700	19585	980	980	980	980	0
99	20240109	185600	19585	980	980	980	980	0
100	20240109	185500	19585	980	980	980	980	0
101	20240109	185400	19585	980	980	980	980	0
102	20240109	185300	19585	980	980	980	980	0
103	20240109	185200	19585	980	980	980	980	0
104	20240109	185100	19585	980	980	980	980	0
105	20240109	185000	19585	980	980	980	980	0
106	20240109	184900	19585	980	980	980	980	0
107	20240109	184800	19585	980	980	980	980	0
108	20240109	184700	19585	980	980	980	980	0
109	20240109	184600	19585	980	980	980	980	0
110	20240109	184500	19585	980	980	980	980	0
111	20240109	184400	19585	980	980	980	980	0
112	20240109	184300	19585	980	980	980	980	0
113	20240109	184200	19585	980	980	980	980	0
114	20240109	184100	19585	980	980	980	980	0
115	20240109	184000	19585	980	980	980	980	0
116	20240109	183900	19585	980	980	980	980	0
117	20240109	183800	19585	980	980	980	980	0
118	20240109	183700	19585	980	980	980	980	0
119	20240109	183600	19585	980	980	980	980	0
120	20240109	183500	19585	980	980	980	980	0
121	20240109	183400	19585	980	980	980	980	0
122	20240109	183300	19585	980	979	980	979	20
123	20240109	183200	19585	980	980	980	980	0
124	20240109	183100	19585	980	980	980	980	0
125	20240109	183000	19585	980	980	980	980	0
126	20240109	182900	19585	980	980	980	980	0
127	20240109	182800	19585	980	980	980	980	0
128	20240109	182700	19585	980	980	980	980	0
129	20240109	182600	19585	980	980	980	980	0
130	20240109	182500	19585	980	980	980	980	0
131	20240109	182400	19585	980	980	980	980	0
132	20240109	182300	19585	980	980	980	980	0
133	20240109	182200	19585	980	980	980	980	0
134	20240109	182100	19585	980	980	980	980	0
135	20240109	182000	19585	980	980	980	980	0
136	20240109	181900	19585	980	980	980	980	0
137	20240109	181800	19585	980	980	980	980	0
138	20240109	181700	19585	980	980	980	980	0
139	20240109	181600	19585	980	980	980	980	0
140	20240109	181500	19585	980	980	980	980	0
141	20240109	181400	19585	980	980	980	980	0
142	20240109	181300	19585	980	980	980	980	0
143	20240109	181200	19585	980	980	980	980	0
144	20240109	181100	19585	980	980	980	980	0
145	20240109	181000	19585	980	980	980	980	0
146	20240109	180900	19585	980	980	980	980	0
147	20240109	180800	19585	980	980	980	980	0
148	20240109	180700	19585	980	980	980	980	0
149	20240109	180600	19585	980	980	980	980	0
150	20240109	180500	19585	980	980	980	980	0
151	20240109	180400	19585	980	980	980	980	0
152	20240109	180300	19585	980	979	980	979	20
153	20240109	180200	19585	980	980	980	980	0
154	20240109	180100	19585	980	980	980	980	0
155	20240109	180000	19585	980	980	980	980	0
156	20240109	175900	19585	980	980	980	980	0
157	20240109	175800	19585	980	980	980	980	0
158	20240109	175700	19585	980	980	980	980	0
159	20240109	175600	19585	980	980	980	980	0
160	20240109	175500	19585	980	980	980	980	0
161	20240109	175400	19585	980	980	980	980	0
162	20240109	175300	19585	980	980	980	980	0
163	20240109	175200	19585	980	980	980	980	0
164	20240109	175100	19585	980	980	980	980	0
165	20240109	175000	19585	980	980	980	980	0
166	20240109	174900	19585	980	980	980	980	0
167	20240109	174800	19585	980	980	980	980	0
168	20240109	174700	19585	980	980	980	980	0
169	20240109	174600	19585	980	980	980	980	0
170	20240109	174500	19585	980	980	980	980	0
171	20240109	174400	19585	980	980	980	980	0
172	20240109	174300	19585	980	980	980	980	0
173	20240109	174200	19585	980	980	980	980	0
174	20240109	174100	19585	980	980	980	980	0
175	20240109	174000	19585	980	980	980	980	0
176	20240109	173900	19585	980	980	980	980	0
177	20240109	173800	19585	980	980	980	980	0
178	20240109	173700	19585	980	980	980	980	0
179	20240109	173600	19585	980	980	980	980	0
180	20240109	173500	19585	980	980	980	980	0
181	20240109	173400	19585	980	980	980	980	0
182	20240109	173300	19585	980	979	980	979	20
183	20240109	173200	19585	980	980	980	980	0
184	20240109	173100	19585	980	980	980	980	0
185	20240109	173000	19585	980	980	980	980	0
186	20240109	172900	19585	980	980	980	980	0
187	20240109	172800	19585	980	980	980	980	0
188	20240109	172700	19585	980	980	980	980	0
189	20240109	172600	19585	980	980	980	980	0
190	20240109	172500	19585	980	980	980	980	0
191	20240109	172400	19585	980	980	980	980	0
192	20240109	172300	19585	980	980	980	980	0
193	20240109	172200	19585	980	980	980	980	0
194	20240109	172100	19585	980	980	980	980	0
195	20240109	172000	19585	980	980	980	980	0
196	20240109	171900	19585	980	980	980	980	0
197	20240109	171800	19585	980	980	980	980	0
198	20240109	171700	19585	980	980	980	980	0
199	20240109	171600	19585	980	980	980	980	0
200	20240109	171500	19585	980	980	980	980	0
201	20240109	171400	19585	980	980	980	980	0
202	20240109	171300	19585	980	980	980	980	0
203	20240109	171200	19585	980	980	980	980	0
204	20240109	171100	19585	980	980	980	980	0
205	20240109	171000	19585	980	980	980	980	0
206	20240109	170900	19585	980	980	980	980	0
207	20240109	170800	19585	980	980	980	980	0
208	20240109	170700	19585	980	980	980	980	0
209	20240109	170600	19585	980	980	980	980	0
210	20240109	170500	19585	980	980	980	980	0
211	20240109	170400	19585	980	980	980	980	0
212	20240109	170300	19585	980	979	980	979	20
213	20240109	170200	19585	980	980	980	980	0
214	20240109	170100	19585	980	980	980	980	0
215	20240109	170000	19585	980	980	980	980	0
216	20240109	165900	19585	980	980	980	980	0
217	20240109	165800	19585	980	980	980	980	0
218	20240109	165700	19585	980	980	980	980	0
219	20240109	165600	19585	980	980	980	980	0
220	20240109	165500	19585	980	980	980	980	0
221	20240109	165400	19585	980	980	980	980	0
222	20240109	165300	19585	980	980	980	980	0
223	20240109	165200	19585	980	980	980	980	0
224	20240109	165100	19585	980	980	980	980	0
225	20240109	165000	19585	980	980	980	980	0
226	20240109	164900	19585	980	980	980	980	0
227	20240109	164800	19585	980	980	980	980	0
228	20240109	164700	19585	980	980	980	980	0
229	20240109	164600	19585	980	980	980	980	0
230	20240109	164500	19585	980	980	980	980	0
231	20240109	164400	19585	980	980	980	980	0
232	20240109	164300	19585	980	980	980	980	0
233	20240109	164200	19585	980	980	980	980	0
234	20240109	164100	19585	980	980	980	980	0
235	20240109	164000	19585	980	980	980	980	0
236	20240109	163900	19585	980	980	980	980	0
237	20240109	163800	19585	980	980	980	980	0
238	20240109	163700	19585	980	980	980	980	0
239	20240109	163600	19585	980	980	980	980	0
240	20240109	163500	19585	980	980	980	980	0
241	20240109	163400	19585	980	980	980	980	0
242	20240109	163300	19585	980	979	980	979	20
243	20240109	163200	19585	980	980	980	980	0
244	20240109	163100	19585	980	980	980	980	0
245	20240109	163000	19585	980	980	980	980	0
246	20240109	162900	19585	980	980	980	980	0
247	20240109	162800	19585	980	980	980	980	0
248	20240109	162700	19585	980	980	980	980	0
249	20240109	162600	19585	980	980	980	980	0
250	20240109	162500	19585	980	980	980	980	0
251	20240109	162400	19585	980	980	980	980	0
252	20240109	162300	19585	980	980	980	980	0
253	20240109	162200	19585	980	980	980	980	0
254	20240109	162100	19585	980	980	980	980	0
255	20240109	162000	19585	980	980	980	980	0
256	20240109	161900	19585	980	980	980	980	0
257	20240109	161800	19585	980	980	980	980	0
258	20240109	161700	19585	980	980	980	980	0
259	20240109	161600	19585	980	980	980	980	0
260	20240109	161500	19585	980	980	980	980	0
261	20240109	161400	19585	980	980	980	980	0
262	20240109	161300	19585	980	980	980	980	0
263	20240109	161200	19585	980	980	980	980	0
264	20240109	161100	19585	980	980	980	980	0
265	20240109	161000	19585	980	980	980	980	0
266	20240109	160900	19585	980	980	980	980	0
267	20240109	160800	19585	980	980	980	980	0
268	20240109	160700	19585	980	980	980	980	0
269	20240109	160600	19585	980	980	980	980	0
270	20240109	160500	19585	980	980	980	980	0
271	20240109	160400	19585	980	980	980	980	0
272	20240109	160300	19585	980	979	980	979	20
273	20240109	160200	19585	980	980	980	980	0
274	20240109	160100	19585	980	980	980	980	0
275	20240109	160000	19585	980	980	980	980	0
276	20240109	155900	19585	980	980	980	980	0
277	20240109	155800	19585	980	980	980	980	0
278	20240109	155700	19585	980	980	980	980	0
279	20240109	155600	19585	980	980	980	980	0
280	20240109	155500	19585	980	980	980	980	0
281	20240109	155400	19585	980	980	980	980	0
282	20240109	155300	19585	980	980	980	980	0
283	20240109	155200	19585	980	980	980	980	0
284	20240109	155100	19585	980	980	980	980	0
285	20240109	155000	19585	980	980	980	980	0
286	20240109	154900	19585	980	980	980	980	0
287	20240109	154800	19585	980	980	980	980	0
288	20240109	154700	19585	980	980	980	980	0
289	20240109	154600	19585	980	980	980	980	0
290	20240109	154500	19585	980	980	980	980	0
291	20240109	154400	19585	980	980	980	980	0
292	20240109	154300	19585	980	980	980	980	0
293	20240109	154200	19585	980	980	980	980	0
294	20240109	154100	19585	980	980	980	980	0
295	20240109	154000	19585	980	980	980	980	0
296	20240109	153900	19585	980	980	980	980	0
297	20240109	153800	19585	980	980	980	980	0
298	20240109	153700	19585	980	980	980	980	0
299	20240109	153600	19585	980	980	980	980	0
300	20240109	153500	19585	980	980	980	980	0
301	20240109	153400	19585	980	980	980	980	0
302	20240109	153300	19585	980	979	980	979	20
303	20240109	153200	19585	980	980	980	980	0
304	20240109	153100	19585	980	980	980	980	0
305	20240109	153000	19585	980	980	980	980	0
306	20240109	152900	19585	980	980	980	980	0
307	20240109	152800	19585	980	980	980	980	0
308	20240109	152700	19585	980	980	980	980	0
309	20240109	152600	19585	980	980	980	980	0
310	20240109	152500	19585	980	980	980	980	0
311	20240109	152400	19585	980	980	980	980	0
312	20240109	152300	19585	980	980	980	980	0
313	20240109	152200	19585	980	980	980	980	0
314	20240109	152100	19585	980	980	980	980	0
315	20240109	152000	19585	980	980	980	980	0
316	20240109	151900	19585	980	980	980	980	0
317	20240109	151800	19585	980	980	980	980	0
318	20240109	151700	19585	980	980	980	980	0
319	20240109	151600	19585	980	980	980	980	0
320	20240109	151500	19585	980	980	980	980	0
321	20240109	151400	19585	980	980	980	980	0
322	20240109	151300	19585	980	980	980	980	0
323	20240109	151200	19585	980	980	980	980	0
324	20240109	151100	19585	980	980	980	980	0
325	20240109	151000	19585	980	980	980	980	0
326	20240109	150900	19585	980	980	980	980	0
327	20240109	150800	19585	980	980	980	980	0
328	20240109	150700	19585	980	980	980	980	0
329	20240109	150600	19585	980	980	980	980	0
330	20240109	150500	19585	980	980	980	980	0
331	20240109	150400	19585	980	980	980	980	0
332	20240109	150300	19585	980	980	980	980	0
333	20240109	150200	19585	980	980	980	980	0
334	20240109	150100	19585	980	980	980	980	0
335	20240109	150000	19585	980	980	980	980	0
336	20240109	145900	19585	980	980	980	980	0
337	20240109	145800	19585	980	980	980	980	0
338	20240109	145700	19585	980	980	980	980	0
339	20240109	145600	19585	980	980	980	980	0
340	20240109	145500	19585	980	980	980	980	0
341	20240109	145400	19585	980	980	980	980	0
342	20240109	145300	19585	980	980	980	980	0
343	20240109	145200	19585	980	980	980	980	0
344	20240109	145100	19585	980	980	980	980	0
345	20240109	145000	19585	980	980	980	980	0
346	20240109	144900	19585	980	980	980	980	0
347	20240109	144800	19585	980	980	980	980	0
348	20240109	144700	19585	980	980	980	980	0
349	20240109	144600	19585	980	980	980	980	0
350	20240109	144500	19585	980	980	980	980	0
351	20240109	144400	19585	980	980	980	980	0
352	20240109	144300	19585	980	980	980	980	0
353	20240109	144200	19585	980	980	980	980	0
354	20240109	144100	19585	980	980	980	980	0
355	20240109	144000	19585	980	980	980	980	0
356	20240109	143900	19585	980	980	980	980	0
357	20240109	143800	19585	980	980	980	980	0
358	20240109	143700	19585	980	980	980	980	0
359	20240109	143600	19585	980	980	980	980	0
360	20240109	143500	19585	980	980	980	980	0
361	20240109	143400	19585	980	980	980	980	0
362	20240109	143300	19585	980	980	980	980	0
363	20240109	143200	19585	980	980	980	980	0
364	20240109	143100	19585	980	980	980	980	0
365	20240109	143000	19585	980	980	980	980	0
366	20240109	142900	19585	980	980	980	980	0
367	20240109	142800	19585	980	980	980	980	0
368	20240109	142700	19585	980	980	980	980	0
369	20240109	142600	19585	980	980	980	980	0
370	20240109	142500	19585	980	980	980	980	0
371	20240109	142400	19585	980	980	980	980	0
372	20240109	142300	19585	980	980	980	980	0
373	20240109	142200	19585	980	980	980	980	0
374	20240109	142100	19585	980	980	980	980	0
375	20240109	142000	19585	980	980	980	980	0
376	20240109	141900	19585	980	980	980	980	0
377	20240109	141800	19585	980	980	980	980	0
378	20240109	141700	19585	980	980	980	980	0
379	20240109	141600	19585	980	980	980	980	0
380	20240109	141500	19585	980	980	980	980	0
381	20240109	141400	19585	980	980	980	980	0
382	20240109	141300	19585	980	980	980	980	0
383	20240109	141200	19585	980	980	980	980	0
384	20240109	141100	19585	980	980	980	980	0
385	20240109	141000	19585	980	980	980	980	0
386	20240109	140900	19585	980	980	980	980	0
387	20240109	140800	19585	980	980	980	980	0
388	20240109	140700	19585	980	980	980	980	0
389	20240109	140600	19585	980	980	980	980	0
390	20240109	140500	19585	980	980	980	980	0
391	20240109	140400	19585	980	980	980	980	0
392	20240109	140300	19585	980	980	980	980	0
393	20240109	140200	19585	980	980	980	980	0
394	20240109	140100	19585	980	980	980	980	0
395	20240109	140000	19585	980	980	980	980	0
396	20240109	135900	19585	980	980	980	980	0
397	20240109	135800	19585	980	980	980	980	0
398	20240109	135700	19585	980	980	980	980	0
399	20240109	135600	19585	980	980	980	980	0
400	20240109	135500	19585	980	980	980	980	0
401	20240109	135400	19585	980	980	980	980	0
402	20240109	135300	19585	980	980	980	980	0
403	20240109	135200	19585	980	980	980	980	0
404	20240109	135100	19585	980	980	980	980	0
405	20240109	135000	19585	980	980	980	980	0
406	20240109	134900	19585	980	980	980	980	0
407	20240109	134800	19585	980	980	980	980	0
408	20240109	134700	19585	980	980	980	980	0
409	20240109	134600	19585	980	980	980	980	0
410	20240109	134500	19585	980	980	980	980	0
411	20240109	134400	19585	980	980	980	980	0
412	20240109	134300	19585	980	980	980	980	0
413	20240109	134200	19585	980	980	980	980	0
414	20240109	134100	19585	980	980	980	980	0
415	20240109	134000	19585	980	980	980	980	0
416	20240109	133900	19585	980	980	980	980	0
417	20240109	133800	19585	980	980	980	980	0
418	20240109	133700	19585	980	980	980	980	0
419	20240109	133600	19585	980	980	980	980	0
420	20240109	133500	19585	980	980	980	980	0
421	20240109	133400	19585	980	980	980	980	0
422	20240109	133300	19585	980	980	980	980	0
423	20240109	133200	19585	980	980	980	980	0
424	20240109	133100	19585	980	980	980	980	0
425	20240109	133000	19585	980	980	980	980	0
426	20240109	132900	19585	980	980	980	980	0
427	20240109	132800	19585	980	980	980	980	0
428	20240109	132700	19585	980	980	980	980	0
429	20240109	132600	19585	980	980	980	980	0
430	20240109	132500	19585	980	980	980	980	0
431	20240109	132400	19585	980	980	980	980	0
432	20240109	132300	19585	980	980	980	980	0
433	20240109	132200	19585	980	980	980	980	0
434	20240109	132100	19585	980	980	980	980	0
435	20240109	132000	19585	980	980	980	980	0
436	20240109	131900	19585	980	980	980	980	0
437	20240109	131800	19585	980	980	980	980	0
438	20240109	131700	19585	980	980	980	980	0
439	20240109	131600	19585	980	980	980	980	0
440	20240109	131500	19585	980	980	980	980	0
441	20240109	131400	19585	980	980	980	980	0
442	20240109	131300	19585	980	980	980	980	0
443	20240109	131200	19585	980	980	980	980	0
444	20240109	131100	19585	980	980	980	980	0
445	20240109	131000	19585	980	980	980	980	0
446	20240109	130900	19585	980	980	980	980	0
447	20240109	130800	19585	980	980	980	980	0
448	20240109	130700	19585	980	980	980	980	0
449	20240109	130600	19585	980	980	980	980	0
450	20240109	130500	19585	980	980	980	980	0
451	20240109	130400	19585	980	980	980	980	0
452	20240109	130300	19585	980	980	980	980	0
453	20240109	130200	19585	980	980	980	980	0
454	20240109	130100	19585	980	980	980	980	0
455	20240109	130000	19585	980	980	980	980	0
456	20240109	125900	19585	980	980	980	980	0
457	20240109	125800	19585	980	980	980	980	0
458	20240109	125700	19585	980	980	980	980	0
459	20240109	125600	19585	980	980	980	980	0
460	20240109	125500	19585	980	980	980	980	0
461	20240109	125400	19585	980	980	980	980	0
462	20240109	125300	19585	980	980	980	980	0
463	20240109	125200	19585	980	980	980	980	0
464	20240109	125100	19585	980	980	980	980	0
465	20240109	125000	19585	980	980	980	980	0
466	20240109	124900	19585	980	980	980	980	0
467	20240109	124800	19585	980	980	980	980	0
468	20240109	124700	19585	980	980	980	980	0
469	20240109	124600	19585	980	980	980	980	0
470	20240109	124500	19585	980	980	980	980	0
471	20240109	124400	19585	980	980	980	980	0
472	20240109	124300	19585	980	980	980	980	0
473	20240109	124200	19585	980	980	980	980	0
474	20240109	124100	19585	980	980	980	980	0
475	20240109	124000	19585	980	980	980	980	0
476	20240109	123900	19585	980	980	980	980	0
477	20240109	123800	19585	980	980	980	980	0
478	20240109	123700	19585	980	980	980	980	0
479	20240109	123600	19585	980	980	980	980	0
480	20240109	123500	19585	980	980	980	980	0
481	20240109	123400	19585	980	980	980	980	0
482	20240109	123300	19585	980	980	980	980	0
483	20240109	123200	19585	980	980	980	980	0
484	20240109	123100	19585	980	980	980	980	0
485	20240109	123000	19585	980	980	980	980	0
486	20240109	122900	19585	980	980	980	980	0
487	20240109	122800	19585	980	980	980	980	0
488	20240109	122700	19585	980	980	980	980	0
489	20240109	122600	19585	980	980	980	980	0
490	20240109	122500	19585	980	980	980	980	0
491	20240109	122400	19585	980	980	980	980	0
492	20240109	122300	19585	980	980	980	980	0
493	20240109	122200	19585	980	979	980	979	20
494	20240109	122100	0	999	999	999	999	0
495	20240109	122000	0	999	999	999	999	0
496	20240109	121900	0	999	999	999	999	0
497	20240109	121800	0	999	999	999	999	0
498	20240109	121700	0	999	999	999	999	0
499	20240109	121600	0	999	999	999	999	0
500	20240109	121500	0	999	999	999	999	0
501	20240109	121400	0	999	999	999	999	0
502	20240109	121300	0	999	999	999	999	0
503	20240109	121200	0	999	999	999	999	0
504	20240109	121100	0	999	999	999	999	0
505	20240109	121000	0	999	999	999	999	0
506	20240109	120900	0	999	999	999	999	0
507	20240109	120800	0	999	999	999	999	0
508	20240109	120700	0	999	999	999	999	0
509	20240109	120600	0	999	999	999	999	0
510	20240109	120500	0	999	999	999	999	0
511	20240109	120400	0	999	999	999	999	0
512	20240109	120300	0	999	999	999	999	0
513	20240109	120200	0	999	999	999	999	0
514	20240109	120100	0	999	999	999	999	0
515	20240109	120000	0	999	999	999	999	0
516	20240109	115900	0	999	999	999	999	0
517	20240109	115800	0	999	999	999	999	0
518	20240109	115700	0	999	999	999	999	0
519	20240109	115600	0	999	999	999	999	0
520	20240109	115500	0	999	999	999	999	0
521	20240109	115400	0	999	999	999	999	0
522	20240109	115300	0	999	999	999	999	0
523	20240109	115200	0	999	999	999	999	0
524	20240109	115100	0	999	999	999	999	0
525	20240109	115000	0	999	999	999	999	0
526	20240109	114900	0	999	999	999	999	0
527	20240109	114800	0	999	999	999	999	0
528	20240109	114700	0	999	999	999	999	0
529	20240109	114600	0	999	999	999	999	0
530	20240109	114500	0	999	999	999	999	0
531	20240109	114400	0	999	999	999	999	0
532	20240109	114300	0	999	999	999	999	0
533	20240109	114200	0	999	999	999	999	0
534	20240109	114100	0	999	999	999	999	0
535	20240109	114000	0	999	999	999	999	0
536	20240109	113900	0	999	999	999	999	0
537	20240109	113800	0	999	999	999	999	0
538	20240109	113700	0	999	999	999	999	0
539	20240109	113600	0	999	999	999	999	0
540	20240109	113500	0	999	999	999	999	0
541	20240109	113400	0	999	999	999	999	0
542	20240109	113300	0	999	999	999	999	0
543	20240109	113200	0	999	999	999	999	0
544	20240109	113100	0	999	999	999	999	0
545	20240109	113000	0	999	999	999	999	0
546	20240109	112900	0	999	999	999	999	0
547	20240109	112800	0	999	999	999	999	0
548	20240109	112700	0	999	999	999	999	0
549	20240109	112600	0	999	999	999	999	0
550	20240109	112500	0	999	999	999	999	0
551	20240109	112400	0	999	999	999	999	0
552	20240109	112300	0	999	999	999	999	0
553	20240109	112200	0	999	999	999	999	0
554	20240109	112100	0	999	999	999	999	0
555	20240109	112000	0	999	999	999	999	0
556	20240109	111900	0	999	999	999	999	0
557	20240109	111800	0	999	999	999	999	0
558	20240109	111700	0	999	999	999	999	0
559	20240109	111600	0	999	999	999	999	0
560	20240109	111500	0	999	999	999	999	0
561	20240109	111400	0	999	999	999	999	0
562	20240109	111300	0	999	999	999	999	0
563	20240109	111200	0	999	999	999	999	0
564	20240109	111100	0	999	999	999	999	0
565	20240109	111000	0	999	999	999	999	0
566	20240109	110900	0	999	999	999	999	0
567	20240109	110800	0	999	999	999	999	0
568	20240109	110700	0	999	999	999	999	0
569	20240109	110600	0	999	999	999	999	0
570	20240109	110500	0	999	999	999	999	0
571	20240109	110400	0	999	999	999	999	0
572	20240109	110300	0	999	999	999	999	0
573	20240109	110200	0	999	999	999	999	0
574	20240109	110100	0	999	999	999	999	0
575	20240109	110000	0	999	999	999	999	0
576	20240109	105900	0	999	999	999	999	0
577	20240109	105800	0	999	999	999	999	0
578	20240109	105700	0	999	999	999	999	0
579	20240109	105600	0	999	999	999	999	0
580	20240109	105500	0	999	999	999	999	0
581	20240109	105400	0	999	999	999	999	0
582	20240109	105300	0	999	999	999	999	0
583	20240109	105200	0	999	999	999	999	0
584	20240109	105100	0	999	999	999	999	0
585	20240109	105000	0	999	999	999	999	0
586	20240109	104900	0	999	999	999	999	0
587	20240109	104800	0	999	999	999	999	0
588	20240109	104700	0	999	999	999	999	0
589	20240109	104600	0	999	999	999	999	0
590	20240109	104500	0	999	999	999	999	0
591	20240109	104400	0	999	999	999	999	0
592	20240109	104300	0	999	999	999	999	0
593	20240109	104200	0	999	999	999	999	0
594	20240109	104100	0	999	999	999	999	0
595	20240109	104000	0	999	999	999	999	0
596	20240109	103900	0	999	999	999	999	0
597	20240109	103800	0	999	999	999	999	0
598	20240109	103700	0	999	999	999	999	0
599	20240109	103600	0	999	999	999	999	0
600	20240109	103500	0	999	999	999	999	0
601	20240109	103400	0	999	999	999	999	0
602	20240109	103300	0	999	999	999	999	0
603	20240109	103200	0	999	999	999	999	0
604	20240109	103100	0	999	999	999	999	0
605	20240109	103000	0	999	999	999	999	0
606	20240109	102900	0	999	999	999	999	0
607	20240109	102800	0	999	999	999	999	0
608	20240109	102700	0	999	999	999	999	0
609	20240109	102600	0	999	999	999	999	0
610	20240109	102500	0	999	999	999	999	0
611	20240109	102400	0	999	999	999	999	0
612	20240109	102300	0	999	999	999	999	0
613	20240109	102200	0	999	999	999	999	0
614	20240109	102100	0	999	999	999	999	0
615	20240109	102000	0	999	999	999	999	0
616	20240109	101900	0	999	999	999	999	0
617	20240109	101800	0	999	999	999	999	0
618	20240109	101700	0	999	999	999	999	0
619	20240109	101600	0	999	999	999	999	0
620	20240109	101500	0	999	999	999	999	0
621	20240109	101400	0	999	999	999	999	0
622	20240109	101300	0	999	999	999	999	0
623	20240109	101200	0	999	999	999	999	0
624	20240109	101100	0	999	999	999	999	0
625	20240109	101000	0	999	999	999	999	0
626	20240109	100900	0	999	999	999	999	0
627	20240109	100800	0	999	999	999	999	0
628	20240109	100700	0	999	999	999	999	0
629	20240109	100600	0	999	999	999	999	0
630	20240109	100500	0	999	999	999	999	0
631	20240109	100400	0	999	999	999	999	0
632	20240109	100300	0	999	999	999	999	0
633	20240109	100200	0	999	999	999	999	0
634	20240109	100100	0	999	999	999	999	0
635	20240109	100000	0	999	999	999	999	0
636	20240109	095900	0	999	999	999	999	0
637	20240109	095800	0	999	999	999	999	0
638	20240109	095700	0	999	999	999	999	0
639	20240109	095600	0	999	999	999	999	0
640	20240109	095500	0	999	999	999	999	0
641	20240109	095400	0	999	999	999	999	0
642	20240109	095300	0	999	999	999	999	0
643	20240109	095200	0	999	999	999	999	0
644	20240109	095100	0	999	999	999	999	0
645	20240109	095000	0	999	999	999	999	0
646	20240109	094900	0	999	999	999	999	0
647	20240109	094800	0	999	999	999	999	0
648	20240109	094700	0	999	999	999	999	0
649	20240109	094600	0	999	999	999	999	0
650	20240109	094500	0	999	999	999	999	0
651	20240109	094400	0	999	999	999	999	0
652	20240109	094300	0	999	999	999	999	0
653	20240109	094200	0	999	999	999	999	0
654	20240109	094100	0	999	999	999	999	0
655	20240109	094000	0	999	999	999	999	0
656	20240109	093900	0	999	999	999	999	0
657	20240109	093800	0	999	999	999	999	0
658	20240109	093700	0	999	999	999	999	0
659	20240109	093600	0	999	999	999	999	0
660	20240109	093500	0	999	999	999	999	0
661	20240109	093400	0	999	999	999	999	0
662	20240109	093300	0	999	999	999	999	0
663	20240109	093200	0	999	999	999	999	0
664	20240109	093100	0	999	999	999	999	0
665	20240109	093000	0	999	999	999	999	0
666	20240109	092900	0	999	999	999	999	0
667	20240109	092800	0	999	999	999	999	0
668	20240109	092700	0	999	999	999	999	0
669	20240109	092600	0	999	999	999	999	0
670	20240109	092500	0	999	999	999	999	0
671	20240109	092400	0	999	999	999	999	0
672	20240109	092300	0	999	999	999	999	0
673	20240109	092200	0	999	999	999	999	0
674	20240109	092100	0	999	999	999	999	0
675	20240109	092000	0	999	999	999	999	0
676	20240109	091900	0	999	999	999	999	0
677	20240109	091800	0	999	999	999	999	0
678	20240109	091700	0	999	999	999	999	0
679	20240109	091600	0	999	999	999	999	0
680	20240109	091500	0	999	999	999	999	0
681	20240109	091400	0	999	999	999	999	0
682	20240109	091300	0	999	999	999	999	0
683	20240109	091200	0	999	999	999	999	0
684	20240109	091100	0	999	999	999	999	0
685	20240109	091000	0	999	999	999	999	0
686	20240109	090900	0	999	999	999	999	0
687	20240109	090800	0	999	999	999	999	0
688	20240109	090700	0	999	999	999	999	0
689	20240109	090600	0	999	999	999	999	0
690	20240109	090500	0	999	999	999	999	0
691	20240109	090400	0	999	999	999	999	0
692	20240109	090300	0	999	999	999	999	0
693	20240109	090200	0	999	999	999	999	0
694	20240109	090100	0	999	999	999	999	0
695	20240109	090000	0	999	999	999	999	0