KissMeData/224760/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	204500	95730	5530	5530	5530	5530	1
3	20240119	204400	95730	5530	5530	5530	5530	0
4	20240119	204300	95730	5530	5530	5530	5530	0
5	20240119	204200	95730	5530	5530	5530	5530	0
6	20240119	204100	95730	5530	5530	5530	5530	0
7	20240119	204000	95730	5530	5530	5530	5530	0
8	20240119	203900	95730	5530	5530	5530	5530	0
9	20240119	203800	95730	5530	5530	5530	5530	0
10	20240119	203700	95730	5530	5530	5530	5530	0
11	20240119	203600	95730	5530	5530	5530	5530	0
12	20240119	203500	95730	5530	5530	5530	5530	0
13	20240119	203400	95730	5530	5530	5530	5530	0
14	20240119	203300	95730	5530	5530	5530	5530	0
15	20240119	203200	95730	5530	5530	5530	5530	0
16	20240119	203100	95730	5530	5530	5530	5530	0
17	20240119	203000	95730	5530	5530	5530	5530	0
18	20240119	202900	95730	5530	5530	5530	5530	0
19	20240119	202800	95730	5530	5530	5530	5530	0
20	20240119	202700	95730	5530	5530	5530	5530	0
21	20240119	202600	95730	5530	5530	5530	5530	0
22	20240119	202500	95730	5530	5530	5530	5530	0
23	20240119	202400	95730	5530	5530	5530	5530	0
24	20240119	202300	95730	5530	5530	5530	5530	0
25	20240119	202200	95730	5530	5530	5530	5530	0
26	20240119	202100	95730	5530	5530	5530	5530	0
27	20240119	202000	95730	5530	5530	5530	5530	0
28	20240119	201900	95730	5530	5530	5530	5530	0
29	20240119	201800	95730	5530	5530	5530	5530	0
30	20240119	201700	95730	5530	5530	5530	5530	0
31	20240119	201600	95730	5530	5530	5530	5530	0
32	20240119	201500	95730	5530	5530	5530	5530	1
33	20240119	201400	95730	5530	5530	5530	5530	0
34	20240119	201300	95730	5530	5530	5530	5530	0
35	20240119	201200	95730	5530	5530	5530	5530	0
36	20240119	201100	95730	5530	5530	5530	5530	0
37	20240119	201000	95730	5530	5530	5530	5530	0
38	20240119	200900	95730	5530	5530	5530	5530	0
39	20240119	200800	95730	5530	5530	5530	5530	0
40	20240119	200700	95730	5530	5530	5530	5530	0
41	20240119	200600	95730	5530	5530	5530	5530	0
42	20240119	200500	95730	5530	5530	5530	5530	0
43	20240119	200400	95730	5530	5530	5530	5530	0
44	20240119	200300	95730	5530	5530	5530	5530	0
45	20240119	200200	95730	5530	5530	5530	5530	0
46	20240119	200100	95730	5530	5530	5530	5530	0
47	20240119	200000	95730	5530	5530	5530	5530	0
48	20240119	195900	95730	5530	5530	5530	5530	0
49	20240119	195800	95730	5530	5530	5530	5530	0
50	20240119	195700	95730	5530	5530	5530	5530	0
51	20240119	195600	95730	5530	5530	5530	5530	0
52	20240119	195500	95730	5530	5530	5530	5530	0
53	20240119	195400	95730	5530	5530	5530	5530	0
54	20240119	195300	95730	5530	5530	5530	5530	0
55	20240119	195200	95730	5530	5530	5530	5530	0
56	20240119	195100	95730	5530	5530	5530	5530	0
57	20240119	195000	95730	5530	5530	5530	5530	0
58	20240119	194900	95730	5530	5530	5530	5530	0
59	20240119	194800	95730	5530	5530	5530	5530	0
60	20240119	194700	95730	5530	5530	5530	5530	0
61	20240119	194600	95730	5530	5530	5530	5530	0
62	20240119	194500	95730	5530	5530	5530	5530	1
63	20240119	194400	95730	5530	5530	5530	5530	0
64	20240119	194300	95730	5530	5530	5530	5530	0
65	20240119	194200	95730	5530	5530	5530	5530	0
66	20240119	194100	95730	5530	5530	5530	5530	0
67	20240119	194000	95730	5530	5530	5530	5530	0
68	20240119	193900	95730	5530	5530	5530	5530	0
69	20240119	193800	95730	5530	5530	5530	5530	0
70	20240119	193700	95730	5530	5530	5530	5530	0
71	20240119	193600	95730	5530	5530	5530	5530	0
72	20240119	193500	95730	5530	5530	5530	5530	0
73	20240119	193400	95730	5530	5530	5530	5530	0
74	20240119	193300	95730	5530	5530	5530	5530	0
75	20240119	193200	95730	5530	5530	5530	5530	0
76	20240119	193100	95730	5530	5530	5530	5530	0
77	20240119	193000	95730	5530	5530	5530	5530	0
78	20240119	192900	95730	5530	5530	5530	5530	0
79	20240119	192800	95730	5530	5530	5530	5530	0
80	20240119	192700	95730	5530	5530	5530	5530	0
81	20240119	192600	95730	5530	5530	5530	5530	0
82	20240119	192500	95730	5530	5530	5530	5530	0
83	20240119	192400	95730	5530	5530	5530	5530	0
84	20240119	192300	95730	5530	5530	5530	5530	0
85	20240119	192200	95730	5530	5530	5530	5530	0
86	20240119	192100	95730	5530	5530	5530	5530	0
87	20240119	192000	95730	5530	5530	5530	5530	0
88	20240119	191900	95730	5530	5530	5530	5530	0
89	20240119	191800	95730	5530	5530	5530	5530	0
90	20240119	191700	95730	5530	5530	5530	5530	0
91	20240119	191600	95730	5530	5530	5530	5530	0
92	20240119	191500	95730	5530	5530	5530	5530	1
93	20240119	191400	95730	5530	5530	5530	5530	0
94	20240119	191300	95730	5530	5530	5530	5530	0
95	20240119	191200	95730	5530	5530	5530	5530	0
96	20240119	191100	95730	5530	5530	5530	5530	0
97	20240119	191000	95730	5530	5530	5530	5530	0
98	20240119	190900	95730	5530	5530	5530	5530	0
99	20240119	190800	95730	5530	5530	5530	5530	0
100	20240119	190700	95730	5530	5530	5530	5530	0
101	20240119	190600	95730	5530	5530	5530	5530	0
102	20240119	190500	95730	5530	5530	5530	5530	0
103	20240119	190400	95730	5530	5530	5530	5530	0
104	20240119	190300	95730	5530	5530	5530	5530	0
105	20240119	190200	95730	5530	5530	5530	5530	0
106	20240119	190100	95730	5530	5530	5530	5530	0
107	20240119	190000	95730	5530	5530	5530	5530	0
108	20240119	185900	95730	5530	5530	5530	5530	0
109	20240119	185800	95730	5530	5530	5530	5530	0
110	20240119	185700	95730	5530	5530	5530	5530	0
111	20240119	185600	95730	5530	5530	5530	5530	0
112	20240119	185500	95730	5530	5530	5530	5530	0
113	20240119	185400	95730	5530	5530	5530	5530	0
114	20240119	185300	95730	5530	5530	5530	5530	0
115	20240119	185200	95730	5530	5530	5530	5530	0
116	20240119	185100	95730	5530	5530	5530	5530	0
117	20240119	185000	95730	5530	5530	5530	5530	0
118	20240119	184900	95730	5530	5530	5530	5530	0
119	20240119	184800	95730	5530	5530	5530	5530	0
120	20240119	184700	95730	5530	5530	5530	5530	0
121	20240119	184600	95730	5530	5530	5530	5530	0
122	20240119	184500	95730	5530	5530	5530	5530	1
123	20240119	184400	95730	5530	5530	5530	5530	0
124	20240119	184300	95730	5530	5530	5530	5530	0
125	20240119	184200	95730	5530	5530	5530	5530	0
126	20240119	184100	95730	5530	5530	5530	5530	0
127	20240119	184000	95730	5530	5530	5530	5530	0
128	20240119	183900	95730	5530	5530	5530	5530	0
129	20240119	183800	95730	5530	5530	5530	5530	0
130	20240119	183700	95730	5530	5530	5530	5530	0
131	20240119	183600	95730	5530	5530	5530	5530	0
132	20240119	183500	95730	5530	5530	5530	5530	0
133	20240119	183400	95730	5530	5530	5530	5530	0
134	20240119	183300	95730	5530	5530	5530	5530	0
135	20240119	183200	95730	5530	5530	5530	5530	0
136	20240119	183100	95730	5530	5530	5530	5530	0
137	20240119	183000	95730	5530	5530	5530	5530	0
138	20240119	182900	95730	5530	5530	5530	5530	0
139	20240119	182800	95730	5530	5530	5530	5530	0
140	20240119	182700	95730	5530	5530	5530	5530	0
141	20240119	182600	95730	5530	5530	5530	5530	0
142	20240119	182500	95730	5530	5530	5530	5530	0
143	20240119	182400	95730	5530	5530	5530	5530	0
144	20240119	182300	95730	5530	5530	5530	5530	0
145	20240119	182200	95730	5530	5530	5530	5530	0
146	20240119	182100	95730	5530	5530	5530	5530	0
147	20240119	182000	95730	5530	5530	5530	5530	0
148	20240119	181900	95730	5530	5530	5530	5530	0
149	20240119	181800	95730	5530	5530	5530	5530	0
150	20240119	181700	95730	5530	5530	5530	5530	0
151	20240119	181600	95730	5530	5530	5530	5530	0
152	20240119	181500	95730	5530	5530	5530	5530	1
153	20240119	181400	95730	5530	5530	5530	5530	0
154	20240119	181300	95730	5530	5530	5530	5530	0
155	20240119	181200	95730	5530	5530	5530	5530	0
156	20240119	181100	95730	5530	5530	5530	5530	0
157	20240119	181000	95730	5530	5530	5530	5530	0
158	20240119	180900	95730	5530	5530	5530	5530	0
159	20240119	180800	95730	5530	5530	5530	5530	0
160	20240119	180700	95730	5530	5530	5530	5530	0
161	20240119	180600	95730	5530	5530	5530	5530	0
162	20240119	180500	95730	5530	5530	5530	5530	0
163	20240119	180400	95730	5530	5530	5530	5530	0
164	20240119	180300	95730	5530	5530	5530	5530	0
165	20240119	180200	95730	5530	5530	5530	5530	0
166	20240119	180100	95730	5530	5530	5530	5530	0
167	20240119	180000	95730	5530	5530	5530	5530	0
168	20240119	175900	95730	5530	5530	5530	5530	0
169	20240119	175800	95730	5530	5530	5530	5530	0
170	20240119	175700	95730	5530	5530	5530	5530	0
171	20240119	175600	95730	5530	5530	5530	5530	0
172	20240119	175500	95730	5530	5530	5530	5530	0
173	20240119	175400	95730	5530	5530	5530	5530	0
174	20240119	175300	95730	5530	5530	5530	5530	0
175	20240119	175200	95730	5530	5530	5530	5530	0
176	20240119	175100	95730	5530	5530	5530	5530	0
177	20240119	175000	95730	5530	5530	5530	5530	0
178	20240119	174900	95730	5530	5530	5530	5530	0
179	20240119	174800	95730	5530	5530	5530	5530	0
180	20240119	174700	95730	5530	5530	5530	5530	0
181	20240119	174600	95730	5530	5530	5530	5530	0
182	20240119	174500	95730	5530	5530	5530	5530	1
183	20240119	174400	95730	5530	5530	5530	5530	0
184	20240119	174300	95730	5530	5530	5530	5530	0
185	20240119	174200	95730	5530	5530	5530	5530	0
186	20240119	174100	95730	5530	5530	5530	5530	0
187	20240119	174000	95730	5530	5530	5530	5530	0
188	20240119	173900	95730	5530	5530	5530	5530	0
189	20240119	173800	95730	5530	5530	5530	5530	0
190	20240119	173700	95730	5530	5530	5530	5530	0
191	20240119	173600	95730	5530	5530	5530	5530	0
192	20240119	173500	95730	5530	5530	5530	5530	0
193	20240119	173400	95730	5530	5530	5530	5530	0
194	20240119	173300	95730	5530	5530	5530	5530	0
195	20240119	173200	95730	5530	5530	5530	5530	0
196	20240119	173100	95730	5530	5530	5530	5530	0
197	20240119	173000	95730	5530	5530	5530	5530	0
198	20240119	172900	95730	5530	5530	5530	5530	0
199	20240119	172800	95730	5530	5530	5530	5530	0
200	20240119	172700	95730	5530	5530	5530	5530	0
201	20240119	172600	95730	5530	5530	5530	5530	0
202	20240119	172500	95730	5530	5530	5530	5530	0
203	20240119	172400	95730	5530	5530	5530	5530	0
204	20240119	172300	95730	5530	5530	5530	5530	0
205	20240119	172200	95730	5530	5530	5530	5530	0
206	20240119	172100	95730	5530	5530	5530	5530	0
207	20240119	172000	95730	5530	5530	5530	5530	0
208	20240119	171900	95730	5530	5530	5530	5530	0
209	20240119	171800	95730	5530	5530	5530	5530	0
210	20240119	171700	95730	5530	5530	5530	5530	0
211	20240119	171600	95730	5530	5530	5530	5530	0
212	20240119	171500	95730	5530	5530	5530	5530	1
213	20240119	171400	95730	5530	5530	5530	5530	0
214	20240119	171300	95730	5530	5530	5530	5530	0
215	20240119	171200	95730	5530	5530	5530	5530	0
216	20240119	171100	95730	5530	5530	5530	5530	0
217	20240119	171000	95730	5530	5530	5530	5530	0
218	20240119	170900	95730	5530	5530	5530	5530	0
219	20240119	170800	95730	5530	5530	5530	5530	0
220	20240119	170700	95730	5530	5530	5530	5530	0
221	20240119	170600	95730	5530	5530	5530	5530	0
222	20240119	170500	95730	5530	5530	5530	5530	0
223	20240119	170400	95730	5530	5530	5530	5530	0
224	20240119	170300	95730	5530	5530	5530	5530	0
225	20240119	170200	95730	5530	5530	5530	5530	0
226	20240119	170100	95730	5530	5530	5530	5530	0
227	20240119	170000	95730	5530	5530	5530	5530	0
228	20240119	165900	95730	5530	5530	5530	5530	0
229	20240119	165800	95730	5530	5530	5530	5530	0
230	20240119	165700	95730	5530	5530	5530	5530	0
231	20240119	165600	95730	5530	5530	5530	5530	0
232	20240119	165500	95730	5530	5530	5530	5530	0
233	20240119	165400	95730	5530	5530	5530	5530	0
234	20240119	165300	95730	5530	5530	5530	5530	0
235	20240119	165200	95730	5530	5530	5530	5530	0
236	20240119	165100	95730	5530	5530	5530	5530	0
237	20240119	165000	95730	5530	5530	5530	5530	0
238	20240119	164900	95730	5530	5530	5530	5530	0
239	20240119	164800	95730	5530	5530	5530	5530	0
240	20240119	164700	95730	5530	5530	5530	5530	0
241	20240119	164600	95730	5530	5530	5530	5530	0
242	20240119	164500	95730	5530	5530	5530	5530	1
243	20240119	164400	95730	5530	5530	5530	5530	0
244	20240119	164300	95730	5530	5530	5530	5530	0
245	20240119	164200	95730	5530	5530	5530	5530	0
246	20240119	164100	95730	5530	5530	5530	5530	0
247	20240119	164000	95730	5530	5530	5530	5530	0
248	20240119	163900	95730	5530	5530	5530	5530	0
249	20240119	163800	95730	5530	5530	5530	5530	0
250	20240119	163700	95730	5530	5530	5530	5530	0
251	20240119	163600	95730	5530	5530	5530	5530	0
252	20240119	163500	95730	5530	5530	5530	5530	0
253	20240119	163400	95730	5530	5530	5530	5530	0
254	20240119	163300	95730	5530	5530	5530	5530	0
255	20240119	163200	95730	5530	5530	5530	5530	0
256	20240119	163100	95730	5530	5530	5530	5530	0
257	20240119	163000	95730	5530	5530	5530	5530	0
258	20240119	162900	95730	5530	5530	5530	5530	0
259	20240119	162800	95730	5530	5530	5530	5530	0
260	20240119	162700	95730	5530	5530	5530	5530	0
261	20240119	162600	95730	5530	5530	5530	5530	0
262	20240119	162500	95730	5530	5530	5530	5530	0
263	20240119	162400	95730	5530	5530	5530	5530	0
264	20240119	162300	95730	5530	5530	5530	5530	0
265	20240119	162200	95730	5530	5530	5530	5530	0
266	20240119	162100	95730	5530	5530	5530	5530	0
267	20240119	162000	95730	5530	5530	5530	5530	0
268	20240119	161900	95730	5530	5530	5530	5530	0
269	20240119	161800	95730	5530	5530	5530	5530	0
270	20240119	161700	95730	5530	5530	5530	5530	0
271	20240119	161600	95730	5530	5530	5530	5530	0
272	20240119	161500	95730	5530	5530	5530	5530	1
273	20240119	161400	95730	5530	5530	5530	5530	0
274	20240119	161300	95730	5530	5530	5530	5530	0
275	20240119	161200	95730	5530	5530	5530	5530	0
276	20240119	161100	95730	5530	5530	5530	5530	0
277	20240119	161000	95730	5530	5530	5530	5530	0
278	20240119	160900	95730	5530	5530	5530	5530	0
279	20240119	160800	95730	5530	5530	5530	5530	0
280	20240119	160700	95730	5530	5530	5530	5530	0
281	20240119	160600	95730	5530	5530	5530	5530	0
282	20240119	160500	95730	5530	5530	5530	5530	0
283	20240119	160400	95730	5530	5530	5530	5530	0
284	20240119	160300	95730	5530	5530	5530	5530	0
285	20240119	160200	95730	5530	5530	5530	5530	0
286	20240119	160100	95730	5530	5530	5530	5530	0
287	20240119	160000	95730	5530	5530	5530	5530	0
288	20240119	155900	95730	5530	5530	5530	5530	0
289	20240119	155800	95730	5530	5530	5530	5530	0
290	20240119	155700	95730	5530	5530	5530	5530	0
291	20240119	155600	95730	5530	5530	5530	5530	0
292	20240119	155500	95730	5530	5530	5530	5530	0
293	20240119	155400	95730	5530	5530	5530	5530	0
294	20240119	155300	95730	5530	5530	5530	5530	0
295	20240119	155200	95730	5530	5530	5530	5530	0
296	20240119	155100	95730	5530	5530	5530	5530	0
297	20240119	155000	95730	5530	5530	5530	5530	0
298	20240119	154900	95730	5530	5530	5530	5530	0
299	20240119	154800	95730	5530	5530	5530	5530	0
300	20240119	154700	95730	5530	5530	5530	5530	0
301	20240119	154600	95730	5530	5530	5530	5530	0
302	20240119	154500	95730	5530	5530	5530	5530	1
303	20240119	154400	95730	5530	5530	5530	5530	0
304	20240119	154300	95730	5530	5530	5530	5530	0
305	20240119	154200	95730	5530	5530	5530	5530	0
306	20240119	154100	95730	5530	5530	5530	5530	0
307	20240119	154000	95730	5530	5530	5530	5530	0
308	20240119	153900	95730	5530	5530	5530	5530	0
309	20240119	153800	95730	5530	5530	5530	5530	0
310	20240119	153700	95730	5530	5530	5530	5530	0
311	20240119	153600	95730	5530	5530	5530	5530	0
312	20240119	153500	95730	5530	5530	5530	5530	0
313	20240119	153400	95730	5530	5530	5530	5530	0
314	20240119	153300	95730	5530	5530	5530	5530	0
315	20240119	153200	95730	5530	5530	5530	5530	0
316	20240119	153100	95730	5530	5530	5530	5530	0
317	20240119	153000	95730	5530	5530	5530	5530	0
318	20240119	152900	95730	5530	5530	5530	5530	0
319	20240119	152800	95730	5530	5530	5530	5530	0
320	20240119	152700	95730	5530	5530	5530	5530	0
321	20240119	152600	95730	5530	5530	5530	5530	0
322	20240119	152500	95730	5530	5530	5530	5530	0
323	20240119	152400	95730	5530	5530	5530	5530	0
324	20240119	152300	95730	5530	5530	5530	5530	0
325	20240119	152200	95730	5530	5530	5530	5530	0
326	20240119	152100	95730	5530	5530	5530	5530	0
327	20240119	152000	95730	5530	5530	5530	5530	0
328	20240119	151900	95730	5530	5530	5530	5530	0
329	20240119	151800	95730	5530	5530	5530	5530	0
330	20240119	151700	95730	5530	5530	5530	5530	0
331	20240119	151600	95730	5530	5530	5530	5530	0
332	20240119	151500	95730	5530	5530	5530	5530	0
333	20240119	151400	95730	5530	5530	5530	5530	0
334	20240119	151300	95730	5530	5530	5530	5530	0
335	20240119	151200	95730	5530	5530	5530	5530	0
336	20240119	151100	95730	5530	5530	5530	5530	0
337	20240119	151000	95730	5530	5530	5530	5530	0
338	20240119	150900	95730	5530	5530	5530	5530	0
339	20240119	150800	95730	5530	5530	5530	5530	0
340	20240119	150700	95730	5530	5530	5530	5530	0
341	20240119	150600	95730	5530	5530	5530	5530	0
342	20240119	150500	95730	5530	5530	5530	5530	0
343	20240119	150400	95730	5530	5530	5530	5530	0
344	20240119	150300	95730	5530	5530	5530	5530	0
345	20240119	150200	95730	5530	5530	5530	5530	0
346	20240119	150100	95730	5530	5530	5530	5530	0
347	20240119	150000	95730	5530	5530	5530	5530	0
348	20240119	145900	95730	5530	5530	5530	5530	0
349	20240119	145800	95730	5530	5530	5530	5530	0
350	20240119	145700	95730	5530	5530	5530	5530	0
351	20240119	145600	95730	5530	5530	5530	5530	0
352	20240119	145500	95730	5530	5530	5530	5530	0
353	20240119	145400	95730	5530	5530	5530	5530	0
354	20240119	145300	95730	5530	5530	5530	5530	0
355	20240119	145200	95730	5530	5530	5530	5530	0
356	20240119	145100	95730	5530	5530	5530	5530	0
357	20240119	145000	95730	5530	5530	5530	5530	0
358	20240119	144900	95730	5530	5530	5530	5530	0
359	20240119	144800	95730	5530	5530	5530	5530	0
360	20240119	144700	95730	5530	5530	5530	5530	0
361	20240119	144600	95730	5530	5530	5530	5530	0
362	20240119	144500	95730	5530	5530	5530	5530	0
363	20240119	144400	95730	5530	5530	5530	5530	0
364	20240119	144300	95730	5530	5530	5530	5530	0
365	20240119	144200	95730	5530	5530	5530	5530	0
366	20240119	144100	95730	5530	5530	5530	5530	0
367	20240119	144000	95730	5530	5530	5530	5530	0
368	20240119	143900	95730	5530	5530	5530	5530	0
369	20240119	143800	95730	5530	5530	5530	5530	0
370	20240119	143700	95730	5530	5530	5530	5530	0
371	20240119	143600	95730	5530	5530	5530	5530	0
372	20240119	143500	95730	5530	5530	5530	5530	0
373	20240119	143400	95730	5530	5530	5530	5530	0
374	20240119	143300	95730	5530	5530	5530	5530	0
375	20240119	143200	95730	5530	5530	5530	5530	0
376	20240119	143100	95730	5530	5530	5530	5530	0
377	20240119	143000	95730	5530	5530	5530	5530	0
378	20240119	142900	95730	5530	5530	5530	5530	0
379	20240119	142800	95730	5530	5530	5530	5530	0
380	20240119	142700	95730	5530	5530	5530	5530	0
381	20240119	142600	95730	5530	5530	5530	5530	0
382	20240119	142500	95730	5530	5530	5530	5530	0
383	20240119	142400	95730	5530	5530	5530	5530	0
384	20240119	142300	95730	5530	5530	5530	5530	0
385	20240119	142200	95730	5530	5530	5530	5530	0
386	20240119	142100	95730	5530	5530	5530	5530	0
387	20240119	142000	95730	5530	5530	5530	5530	0
388	20240119	141900	95730	5530	5530	5530	5530	0
389	20240119	141800	95730	5530	5530	5530	5530	0
390	20240119	141700	95730	5530	5530	5530	5530	0
391	20240119	141600	95730	5530	5530	5530	5530	0
392	20240119	141500	95730	5530	5530	5530	5530	0
393	20240119	141400	95730	5530	5530	5530	5530	0
394	20240119	141300	95730	5530	5530	5530	5530	0
395	20240119	141200	95730	5530	5530	5530	5530	0
396	20240119	141100	95730	5530	5530	5530	5530	0
397	20240119	141000	95730	5530	5530	5530	5530	0
398	20240119	140900	95730	5530	5530	5530	5530	0
399	20240119	140800	95730	5530	5530	5530	5530	0
400	20240119	140700	95730	5530	5530	5530	5530	0
401	20240119	140600	95730	5530	5530	5530	5530	0
402	20240119	140500	95730	5530	5530	5530	5530	0
403	20240119	140400	95730	5530	5530	5530	5530	0
404	20240119	140300	95730	5530	5530	5530	5530	0
405	20240119	140200	95730	5530	5530	5530	5530	0
406	20240119	140100	95730	5530	5530	5530	5530	0
407	20240119	140000	95730	5530	5530	5530	5530	0
408	20240119	135900	95730	5530	5530	5530	5530	0
409	20240119	135800	95730	5530	5530	5530	5530	0
410	20240119	135700	95730	5530	5530	5530	5530	0
411	20240119	135600	95730	5530	5530	5530	5530	0
412	20240119	135500	95730	5530	5530	5530	5530	0
413	20240119	135400	95730	5530	5530	5530	5530	0
414	20240119	135300	95730	5530	5530	5530	5530	0
415	20240119	135200	95730	5530	5530	5530	5530	0
416	20240119	135100	95730	5530	5530	5530	5530	0
417	20240119	135000	95730	5530	5530	5530	5530	0
418	20240119	134900	95730	5530	5530	5530	5530	0
419	20240119	134800	95730	5530	5530	5530	5530	0
420	20240119	134700	95730	5530	5530	5530	5530	0
421	20240119	134600	95730	5530	5530	5530	5530	0
422	20240119	134500	95730	5530	5530	5530	5530	0
423	20240119	134400	95730	5530	5530	5530	5530	0
424	20240119	134300	95730	5530	5530	5530	5530	0
425	20240119	134200	95730	5530	5530	5530	5530	0
426	20240119	134100	95730	5530	5530	5530	5530	0
427	20240119	134000	95730	5530	5530	5530	5530	0
428	20240119	133900	95730	5530	5530	5530	5530	0
429	20240119	133800	95730	5530	5530	5530	5530	0
430	20240119	133700	95730	5530	5530	5530	5530	0
431	20240119	133600	95730	5530	5530	5530	5530	0
432	20240119	133500	95730	5530	5530	5530	5530	0
433	20240119	133400	95730	5530	5530	5530	5530	0
434	20240119	133300	95730	5530	5530	5530	5530	0
435	20240119	133200	95730	5530	5530	5530	5530	0
436	20240119	133100	95730	5530	5530	5530	5530	0
437	20240119	133000	95730	5530	5530	5530	5530	0
438	20240119	132900	95730	5530	5530	5530	5530	0
439	20240119	132800	95730	5530	5530	5530	5530	0
440	20240119	132700	95730	5530	5530	5530	5530	0
441	20240119	132600	95730	5530	5530	5530	5530	0
442	20240119	132500	95730	5530	5530	5530	5530	0
443	20240119	132400	95730	5530	5530	5530	5530	0
444	20240119	132300	95730	5530	5530	5530	5530	0
445	20240119	132200	95730	5530	5530	5530	5530	0
446	20240119	132100	95730	5530	5530	5530	5530	0
447	20240119	132000	95730	5530	5530	5530	5530	0
448	20240119	131900	95730	5530	5530	5530	5530	0
449	20240119	131800	95730	5530	5530	5530	5530	0
450	20240119	131700	95730	5530	5530	5530	5530	0
451	20240119	131600	95730	5530	5530	5530	5530	0
452	20240119	131500	95730	5530	5530	5530	5530	0
453	20240119	131400	95730	5530	5530	5530	5530	0
454	20240119	131300	95730	5530	5530	5530	5530	0
455	20240119	131200	95730	5530	5530	5530	5530	0
456	20240119	131100	95730	5530	5530	5530	5530	0
457	20240119	131000	95730	5530	5530	5530	5530	0
458	20240119	130900	95730	5530	5530	5530	5530	0
459	20240119	130800	95730	5530	5530	5530	5530	0
460	20240119	130700	95730	5530	5530	5530	5530	0
461	20240119	130600	95730	5530	5530	5530	5530	0
462	20240119	130500	95730	5530	5530	5530	5530	0
463	20240119	130400	95730	5530	5530	5530	5530	0
464	20240119	130300	95730	5530	5530	5530	5530	0
465	20240119	130200	95730	5530	5530	5530	5530	0
466	20240119	130100	95730	5530	5530	5530	5530	0
467	20240119	130000	95730	5530	5530	5530	5530	0
468	20240119	125900	95730	5530	5530	5530	5530	0
469	20240119	125800	95730	5530	5530	5530	5530	0
470	20240119	125700	95730	5530	5530	5530	5530	0
471	20240119	125600	95730	5530	5530	5530	5530	0
472	20240119	125500	95730	5530	5530	5530	5530	0
473	20240119	125400	95730	5530	5530	5530	5530	0
474	20240119	125300	95730	5530	5530	5530	5530	0
475	20240119	125200	95730	5530	5530	5530	5530	0
476	20240119	125100	95730	5530	5530	5530	5530	0
477	20240119	125000	95730	5530	5530	5530	5530	0
478	20240119	124900	95730	5530	5530	5530	5530	0
479	20240119	124800	95730	5530	5530	5530	5530	0
480	20240119	124700	95730	5530	5530	5530	5530	0
481	20240119	124600	95730	5530	5530	5530	5530	0
482	20240119	124500	95730	5530	5530	5530	5530	0
483	20240119	124400	95730	5530	5530	5530	5530	0
484	20240119	124300	95730	5530	5530	5530	5530	0
485	20240119	124200	95730	5530	5530	5530	5530	0
486	20240119	124100	95730	5530	5530	5530	5530	0
487	20240119	124000	95730	5530	5530	5530	5530	0
488	20240119	123900	95730	5530	5530	5530	5530	0
489	20240119	123800	95730	5530	5530	5530	5530	0
490	20240119	123700	95730	5530	5530	5530	5530	0
491	20240119	123600	95730	5530	5530	5530	5530	0
492	20240119	123500	95730	5530	5530	5530	5530	0
493	20240119	123400	95730	5530	5530	5530	5530	0
494	20240119	123300	95730	5530	5530	5530	5530	0
495	20240119	123200	95730	5530	5530	5530	5530	0
496	20240119	123100	95730	5530	5530	5530	5530	0
497	20240119	123000	95730	5530	5530	5530	5530	0
498	20240119	122900	95730	5530	5530	5530	5530	0
499	20240119	122800	95730	5530	5530	5530	5530	0
500	20240119	122700	95730	5530	5530	5530	5530	0
501	20240119	122600	95730	5530	5530	5530	5530	0
502	20240119	122500	95730	5530	5530	5530	5530	0
503	20240119	122400	95730	5530	5530	5530	5530	0
504	20240119	122300	95730	5530	5530	5530	5530	0
505	20240119	122200	95730	5530	5530	5530	5530	0
506	20240119	122100	95730	5530	5530	5530	5530	0
507	20240119	122000	95730	5530	5530	5530	5530	0
508	20240119	121900	95730	5530	5530	5530	5530	0
509	20240119	121800	95730	5530	5530	5530	5530	0
510	20240119	121700	95730	5530	5530	5530	5530	0
511	20240119	121600	95730	5530	5530	5530	5530	0
512	20240119	121500	95730	5530	5530	5530	5530	0
513	20240119	121400	95730	5530	5530	5530	5530	0
514	20240119	121300	95730	5530	5530	5530	5530	0
515	20240119	121200	95730	5530	5530	5530	5530	0
516	20240119	121100	95730	5530	5530	5530	5530	0
517	20240119	121000	95730	5530	5530	5530	5530	0
518	20240119	120900	95730	5530	5530	5530	5530	0
519	20240119	120800	95730	5530	5530	5530	5530	0
520	20240119	120700	95730	5530	5530	5530	5530	0
521	20240119	120600	95730	5530	5530	5530	5530	0
522	20240119	120500	95730	5530	5530	5530	5530	0
523	20240119	120400	95730	5530	5530	5530	5530	0
524	20240119	120300	95730	5530	5530	5530	5530	0
525	20240119	120200	95730	5530	5530	5530	5530	0
526	20240119	120100	95730	5530	5530	5530	5530	0
527	20240119	120000	95730	5530	5530	5530	5530	0
528	20240119	115900	95730	5530	5530	5530	5530	0
529	20240119	115800	95730	5530	5530	5530	5530	0
530	20240119	115700	95730	5530	5530	5530	5530	0
531	20240119	115600	95730	5530	5530	5530	5530	0
532	20240119	115500	95730	5530	5530	5530	5530	0
533	20240119	115400	95730	5530	5530	5530	5530	0
534	20240119	115300	95730	5530	5530	5530	5530	0
535	20240119	115200	95730	5530	5530	5530	5530	0
536	20240119	115100	95730	5530	5530	5530	5530	0
537	20240119	115000	95730	5530	5530	5530	5530	0
538	20240119	114900	95730	5530	5530	5530	5530	0
539	20240119	114800	95730	5530	5530	5530	5530	0
540	20240119	114700	95730	5530	5530	5530	5530	0
541	20240119	114600	95730	5530	5530	5530	5530	0
542	20240119	114500	95730	5530	5530	5530	5530	0
543	20240119	114400	95730	5530	5530	5530	5530	0
544	20240119	114300	95730	5530	5530	5530	5530	0
545	20240119	114200	95730	5530	5530	5530	5530	0
546	20240119	114100	95730	5530	5530	5530	5530	0
547	20240119	114000	95730	5530	5530	5530	5530	0
548	20240119	113900	95730	5530	5530	5530	5530	0
549	20240119	113800	95730	5530	5530	5530	5530	0
550	20240119	113700	95730	5530	5530	5530	5530	0
551	20240119	113600	95730	5530	5530	5530	5530	0
552	20240119	113500	95730	5530	5530	5530	5530	0
553	20240119	113400	95730	5530	5530	5530	5530	0
554	20240119	113300	95730	5530	5530	5530	5530	0
555	20240119	113200	95730	5530	5530	5530	5530	0
556	20240119	113100	95730	5530	5530	5530	5530	1
557	20240119	113000	90200	4225	4225	4225	4225	0
558	20240119	112900	90200	4225	4225	4225	4225	0
559	20240119	112800	90200	4225	4225	4225	4225	0
560	20240119	112700	90200	4225	4225	4225	4225	0
561	20240119	112600	90200	4225	4225	4225	4225	0
562	20240119	112500	90200	4225	4225	4225	4225	0
563	20240119	112400	90200	4225	4225	4225	4225	0
564	20240119	112300	90200	4225	4225	4225	4225	0
565	20240119	112200	90200	4225	4225	4225	4225	0
566	20240119	112100	90200	4225	4225	4225	4225	0
567	20240119	112000	90200	4225	4225	4225	4225	0
568	20240119	111900	90200	4225	4225	4225	4225	0
569	20240119	111800	90200	4225	4225	4225	4225	0
570	20240119	111700	90200	4225	4225	4225	4225	20
571	20240119	111600	5700	5700	5700	5700	5700	0
572	20240119	111500	5700	5700	5700	5700	5700	0
573	20240119	111400	5700	5700	5700	5700	5700	0
574	20240119	111300	5700	5700	5700	5700	5700	0
575	20240119	111200	5700	5700	5700	5700	5700	0
576	20240119	111100	5700	5700	5700	5700	5700	0
577	20240119	111000	5700	5700	5700	5700	5700	0
578	20240119	110900	5700	5700	5700	5700	5700	0
579	20240119	110800	5700	5700	5700	5700	5700	0
580	20240119	110700	5700	5700	5700	5700	5700	0
581	20240119	110600	5700	5700	5700	5700	5700	0
582	20240119	110500	5700	5700	5700	5700	5700	0
583	20240119	110400	5700	5700	5700	5700	5700	0
584	20240119	110300	5700	5700	5700	5700	5700	0
585	20240119	110200	5700	5700	5700	5700	5700	0
586	20240119	110100	5700	5700	5700	5700	5700	0
587	20240119	110000	5700	5700	5700	5700	5700	0
588	20240119	105900	5700	5700	5700	5700	5700	0
589	20240119	105800	5700	5700	5700	5700	5700	0
590	20240119	105700	5700	5700	5700	5700	5700	0
591	20240119	105600	5700	5700	5700	5700	5700	0
592	20240119	105500	5700	5700	5700	5700	5700	0
593	20240119	105400	5700	5700	5700	5700	5700	0
594	20240119	105300	5700	5700	5700	5700	5700	0
595	20240119	105200	5700	5700	5700	5700	5700	0
596	20240119	105100	5700	5700	5700	5700	5700	0
597	20240119	105000	5700	5700	5700	5700	5700	0
598	20240119	104900	5700	5700	5700	5700	5700	0
599	20240119	104800	5700	5700	5700	5700	5700	0
600	20240119	104700	5700	5700	5700	5700	5700	0
601	20240119	104600	5700	5700	5700	5700	5700	0
602	20240119	104500	5700	5700	5700	5700	5700	0
603	20240119	104400	5700	5700	5700	5700	5700	0
604	20240119	104300	5700	5700	5700	5700	5700	0
605	20240119	104200	5700	5700	5700	5700	5700	0
606	20240119	104100	5700	5700	5700	5700	5700	0
607	20240119	104000	5700	5700	5700	5700	5700	0
608	20240119	103900	5700	5700	5700	5700	5700	0
609	20240119	103800	5700	5700	5700	5700	5700	0
610	20240119	103700	5700	5700	5700	5700	5700	0
611	20240119	103600	5700	5700	5700	5700	5700	0
612	20240119	103500	5700	5700	5700	5700	5700	0
613	20240119	103400	5700	5700	5700	5700	5700	0
614	20240119	103300	5700	5700	5700	5700	5700	0
615	20240119	103200	5700	5700	5700	5700	5700	0
616	20240119	103100	5700	5700	5700	5700	5700	0
617	20240119	103000	5700	5700	5700	5700	5700	0
618	20240119	102900	5700	5700	5700	5700	5700	0
619	20240119	102800	5700	5700	5700	5700	5700	0
620	20240119	102700	5700	5700	5700	5700	5700	0
621	20240119	102600	5700	5700	5700	5700	5700	0
622	20240119	102500	5700	5700	5700	5700	5700	0
623	20240119	102400	5700	5700	5700	5700	5700	0
624	20240119	102300	5700	5700	5700	5700	5700	0
625	20240119	102200	5700	5700	5700	5700	5700	0
626	20240119	102100	5700	5700	5700	5700	5700	0
627	20240119	102000	5700	5700	5700	5700	5700	0
628	20240119	101900	5700	5700	5700	5700	5700	0
629	20240119	101800	5700	5700	5700	5700	5700	0
630	20240119	101700	5700	5700	5700	5700	5700	0
631	20240119	101600	5700	5700	5700	5700	5700	0
632	20240119	101500	5700	5700	5700	5700	5700	0
633	20240119	101400	5700	5700	5700	5700	5700	0
634	20240119	101300	5700	5700	5700	5700	5700	0
635	20240119	101200	5700	5700	5700	5700	5700	0
636	20240119	101100	5700	5700	5700	5700	5700	0
637	20240119	101000	5700	5700	5700	5700	5700	0
638	20240119	100900	5700	5700	5700	5700	5700	0
639	20240119	100800	5700	5700	5700	5700	5700	0
640	20240119	100700	5700	5700	5700	5700	5700	0
641	20240119	100600	5700	5700	5700	5700	5700	0
642	20240119	100500	5700	5700	5700	5700	5700	0
643	20240119	100400	5700	5700	5700	5700	5700	0
644	20240119	100300	5700	5700	5700	5700	5700	0
645	20240119	100200	5700	5700	5700	5700	5700	0
646	20240119	100100	5700	5700	5700	5700	5700	0
647	20240119	100000	5700	5700	5700	5700	5700	0
648	20240119	095900	5700	5700	5700	5700	5700	0
649	20240119	095800	5700	5700	5700	5700	5700	0
650	20240119	095700	5700	5700	5700	5700	5700	0
651	20240119	095600	5700	5700	5700	5700	5700	0
652	20240119	095500	5700	5700	5700	5700	5700	0
653	20240119	095400	5700	5700	5700	5700	5700	0
654	20240119	095300	5700	5700	5700	5700	5700	0
655	20240119	095200	5700	5700	5700	5700	5700	0
656	20240119	095100	5700	5700	5700	5700	5700	0
657	20240119	095000	5700	5700	5700	5700	5700	0
658	20240119	094900	5700	5700	5700	5700	5700	0
659	20240119	094800	5700	5700	5700	5700	5700	0
660	20240119	094700	5700	5700	5700	5700	5700	0
661	20240119	094600	5700	5700	5700	5700	5700	0
662	20240119	094500	5700	5700	5700	5700	5700	0
663	20240119	094400	5700	5700	5700	5700	5700	0
664	20240119	094300	5700	5700	5700	5700	5700	0
665	20240119	094200	5700	5700	5700	5700	5700	0
666	20240119	094100	5700	5700	5700	5700	5700	0
667	20240119	094000	5700	5700	5700	5700	5700	0
668	20240119	093900	5700	5700	5700	5700	5700	0
669	20240119	093800	5700	5700	5700	5700	5700	0
670	20240119	093700	5700	5700	5700	5700	5700	0
671	20240119	093600	5700	5700	5700	5700	5700	0
672	20240119	093500	5700	5700	5700	5700	5700	0
673	20240119	093400	5700	5700	5700	5700	5700	0
674	20240119	093300	5700	5700	5700	5700	5700	0
675	20240119	093200	5700	5700	5700	5700	5700	0
676	20240119	093100	5700	5700	5700	5700	5700	0
677	20240119	093000	5700	5700	5700	5700	5700	0
678	20240119	092900	5700	5700	5700	5700	5700	0
679	20240119	092800	5700	5700	5700	5700	5700	0
680	20240119	092700	5700	5700	5700	5700	5700	0
681	20240119	092600	5700	5700	5700	5700	5700	0
682	20240119	092500	5700	5700	5700	5700	5700	0
683	20240119	092400	5700	5700	5700	5700	5700	0
684	20240119	092300	5700	5700	5700	5700	5700	0
685	20240119	092200	5700	5700	5700	5700	5700	0
686	20240119	092100	5700	5700	5700	5700	5700	0
687	20240119	092000	5700	5700	5700	5700	5700	0
688	20240119	091900	5700	5700	5700	5700	5700	0
689	20240119	091800	5700	5700	5700	5700	5700	0
690	20240119	091700	5700	5700	5700	5700	5700	0
691	20240119	091600	5700	5700	5700	5700	5700	0
692	20240119	091500	5700	5700	5700	5700	5700	0
693	20240119	091400	5700	5700	5700	5700	5700	0
694	20240119	091300	5700	5700	5700	5700	5700	0
695	20240119	091200	5700	5700	5700	5700	5700	0
696	20240119	091100	5700	5700	5700	5700	5700	0
697	20240119	091000	5700	5700	5700	5700	5700	0
698	20240119	090900	5700	5700	5700	5700	5700	0
699	20240119	090800	5700	5700	5700	5700	5700	0
700	20240119	090700	5700	5700	5700	5700	5700	0
701	20240119	090600	5700	5700	5700	5700	5700	0
702	20240119	090500	5700	5700	5700	5700	5700	0
703	20240119	090400	5700	5700	5700	5700	5700	0
704	20240119	090300	5700	5700	5700	5700	5700	0
705	20240119	090200	5700	5700	5700	5700	5700	0
706	20240119	090100	5700	5700	5700	5700	5700	0
707	20240119	090000	5700	5700	5700	5700	5700	1