KissMeData/317860/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	211300	4995	4995	4995	4995	4995	1
3	20240108	211200	4995	4995	4995	4995	4995	0
4	20240108	211100	4995	4995	4995	4995	4995	0
5	20240108	211000	4995	4995	4995	4995	4995	0
6	20240108	210900	4995	4995	4995	4995	4995	0
7	20240108	210800	4995	4995	4995	4995	4995	0
8	20240108	210700	4995	4995	4995	4995	4995	0
9	20240108	210600	4995	4995	4995	4995	4995	0
10	20240108	210500	4995	4995	4995	4995	4995	0
11	20240108	210400	4995	4995	4995	4995	4995	0
12	20240108	210300	4995	4995	4995	4995	4995	0
13	20240108	210200	4995	4995	4995	4995	4995	0
14	20240108	210100	4995	4995	4995	4995	4995	0
15	20240108	210000	4995	4995	4995	4995	4995	0
16	20240108	205900	4995	4995	4995	4995	4995	0
17	20240108	205800	4995	4995	4995	4995	4995	0
18	20240108	205700	4995	4995	4995	4995	4995	0
19	20240108	205600	4995	4995	4995	4995	4995	0
20	20240108	205500	4995	4995	4995	4995	4995	0
21	20240108	205400	4995	4995	4995	4995	4995	0
22	20240108	205300	4995	4995	4995	4995	4995	0
23	20240108	205200	4995	4995	4995	4995	4995	0
24	20240108	205100	4995	4995	4995	4995	4995	0
25	20240108	205000	4995	4995	4995	4995	4995	0
26	20240108	204900	4995	4995	4995	4995	4995	0
27	20240108	204800	4995	4995	4995	4995	4995	0
28	20240108	204700	4995	4995	4995	4995	4995	0
29	20240108	204600	4995	4995	4995	4995	4995	0
30	20240108	204500	4995	4995	4995	4995	4995	0
31	20240108	204400	4995	4995	4995	4995	4995	0
32	20240108	204300	4995	4995	4995	4995	4995	1
33	20240108	204200	4995	4995	4995	4995	4995	0
34	20240108	204100	4995	4995	4995	4995	4995	0
35	20240108	204000	4995	4995	4995	4995	4995	0
36	20240108	203900	4995	4995	4995	4995	4995	0
37	20240108	203800	4995	4995	4995	4995	4995	0
38	20240108	203700	4995	4995	4995	4995	4995	0
39	20240108	203600	4995	4995	4995	4995	4995	0
40	20240108	203500	4995	4995	4995	4995	4995	0
41	20240108	203400	4995	4995	4995	4995	4995	0
42	20240108	203300	4995	4995	4995	4995	4995	0
43	20240108	203200	4995	4995	4995	4995	4995	0
44	20240108	203100	4995	4995	4995	4995	4995	0
45	20240108	203000	4995	4995	4995	4995	4995	0
46	20240108	202900	4995	4995	4995	4995	4995	0
47	20240108	202800	4995	4995	4995	4995	4995	0
48	20240108	202700	4995	4995	4995	4995	4995	0
49	20240108	202600	4995	4995	4995	4995	4995	0
50	20240108	202500	4995	4995	4995	4995	4995	0
51	20240108	202400	4995	4995	4995	4995	4995	0
52	20240108	202300	4995	4995	4995	4995	4995	0
53	20240108	202200	4995	4995	4995	4995	4995	0
54	20240108	202100	4995	4995	4995	4995	4995	0
55	20240108	202000	4995	4995	4995	4995	4995	0
56	20240108	201900	4995	4995	4995	4995	4995	0
57	20240108	201800	4995	4995	4995	4995	4995	0
58	20240108	201700	4995	4995	4995	4995	4995	0
59	20240108	201600	4995	4995	4995	4995	4995	0
60	20240108	201500	4995	4995	4995	4995	4995	0
61	20240108	201400	4995	4995	4995	4995	4995	0
62	20240108	201300	4995	4995	4995	4995	4995	1
63	20240108	201200	4995	4995	4995	4995	4995	0
64	20240108	201100	4995	4995	4995	4995	4995	0
65	20240108	201000	4995	4995	4995	4995	4995	0
66	20240108	200900	4995	4995	4995	4995	4995	0
67	20240108	200800	4995	4995	4995	4995	4995	0
68	20240108	200700	4995	4995	4995	4995	4995	0
69	20240108	200600	4995	4995	4995	4995	4995	0
70	20240108	200500	4995	4995	4995	4995	4995	0
71	20240108	200400	4995	4995	4995	4995	4995	0
72	20240108	200300	4995	4995	4995	4995	4995	0
73	20240108	200200	4995	4995	4995	4995	4995	0
74	20240108	200100	4995	4995	4995	4995	4995	0
75	20240108	200000	4995	4995	4995	4995	4995	0
76	20240108	195900	4995	4995	4995	4995	4995	0
77	20240108	195800	4995	4995	4995	4995	4995	0
78	20240108	195700	4995	4995	4995	4995	4995	0
79	20240108	195600	4995	4995	4995	4995	4995	0
80	20240108	195500	4995	4995	4995	4995	4995	0
81	20240108	195400	4995	4995	4995	4995	4995	0
82	20240108	195300	4995	4995	4995	4995	4995	0
83	20240108	195200	4995	4995	4995	4995	4995	0
84	20240108	195100	4995	4995	4995	4995	4995	0
85	20240108	195000	4995	4995	4995	4995	4995	0
86	20240108	194900	4995	4995	4995	4995	4995	0
87	20240108	194800	4995	4995	4995	4995	4995	0
88	20240108	194700	4995	4995	4995	4995	4995	0
89	20240108	194600	4995	4995	4995	4995	4995	0
90	20240108	194500	4995	4995	4995	4995	4995	0
91	20240108	194400	4995	4995	4995	4995	4995	0
92	20240108	194300	4995	4995	4995	4995	4995	1
93	20240108	194200	4995	4995	4995	4995	4995	0
94	20240108	194100	4995	4995	4995	4995	4995	0
95	20240108	194000	4995	4995	4995	4995	4995	0
96	20240108	193900	4995	4995	4995	4995	4995	0
97	20240108	193800	4995	4995	4995	4995	4995	0
98	20240108	193700	4995	4995	4995	4995	4995	0
99	20240108	193600	4995	4995	4995	4995	4995	0
100	20240108	193500	4995	4995	4995	4995	4995	0
101	20240108	193400	4995	4995	4995	4995	4995	0
102	20240108	193300	4995	4995	4995	4995	4995	0
103	20240108	193200	4995	4995	4995	4995	4995	0
104	20240108	193100	4995	4995	4995	4995	4995	0
105	20240108	193000	4995	4995	4995	4995	4995	0
106	20240108	192900	4995	4995	4995	4995	4995	0
107	20240108	192800	4995	4995	4995	4995	4995	0
108	20240108	192700	4995	4995	4995	4995	4995	0
109	20240108	192600	4995	4995	4995	4995	4995	0
110	20240108	192500	4995	4995	4995	4995	4995	0
111	20240108	192400	4995	4995	4995	4995	4995	0
112	20240108	192300	4995	4995	4995	4995	4995	0
113	20240108	192200	4995	4995	4995	4995	4995	0
114	20240108	192100	4995	4995	4995	4995	4995	0
115	20240108	192000	4995	4995	4995	4995	4995	0
116	20240108	191900	4995	4995	4995	4995	4995	0
117	20240108	191800	4995	4995	4995	4995	4995	0
118	20240108	191700	4995	4995	4995	4995	4995	0
119	20240108	191600	4995	4995	4995	4995	4995	0
120	20240108	191500	4995	4995	4995	4995	4995	0
121	20240108	191400	4995	4995	4995	4995	4995	0
122	20240108	191300	4995	4995	4995	4995	4995	1
123	20240108	191200	4995	4995	4995	4995	4995	0
124	20240108	191100	4995	4995	4995	4995	4995	0
125	20240108	191000	4995	4995	4995	4995	4995	0
126	20240108	190900	4995	4995	4995	4995	4995	0
127	20240108	190800	4995	4995	4995	4995	4995	0
128	20240108	190700	4995	4995	4995	4995	4995	0
129	20240108	190600	4995	4995	4995	4995	4995	0
130	20240108	190500	4995	4995	4995	4995	4995	0
131	20240108	190400	4995	4995	4995	4995	4995	0
132	20240108	190300	4995	4995	4995	4995	4995	0
133	20240108	190200	4995	4995	4995	4995	4995	0
134	20240108	190100	4995	4995	4995	4995	4995	0
135	20240108	190000	4995	4995	4995	4995	4995	0
136	20240108	185900	4995	4995	4995	4995	4995	0
137	20240108	185800	4995	4995	4995	4995	4995	0
138	20240108	185700	4995	4995	4995	4995	4995	0
139	20240108	185600	4995	4995	4995	4995	4995	0
140	20240108	185500	4995	4995	4995	4995	4995	0
141	20240108	185400	4995	4995	4995	4995	4995	0
142	20240108	185300	4995	4995	4995	4995	4995	0
143	20240108	185200	4995	4995	4995	4995	4995	0
144	20240108	185100	4995	4995	4995	4995	4995	0
145	20240108	185000	4995	4995	4995	4995	4995	0
146	20240108	184900	4995	4995	4995	4995	4995	0
147	20240108	184800	4995	4995	4995	4995	4995	0
148	20240108	184700	4995	4995	4995	4995	4995	0
149	20240108	184600	4995	4995	4995	4995	4995	0
150	20240108	184500	4995	4995	4995	4995	4995	0
151	20240108	184400	4995	4995	4995	4995	4995	0
152	20240108	184300	4995	4995	4995	4995	4995	1
153	20240108	184200	4995	4995	4995	4995	4995	0
154	20240108	184100	4995	4995	4995	4995	4995	0
155	20240108	184000	4995	4995	4995	4995	4995	0
156	20240108	183900	4995	4995	4995	4995	4995	0
157	20240108	183800	4995	4995	4995	4995	4995	0
158	20240108	183700	4995	4995	4995	4995	4995	0
159	20240108	183600	4995	4995	4995	4995	4995	0
160	20240108	183500	4995	4995	4995	4995	4995	0
161	20240108	183400	4995	4995	4995	4995	4995	0
162	20240108	183300	4995	4995	4995	4995	4995	0
163	20240108	183200	4995	4995	4995	4995	4995	0
164	20240108	183100	4995	4995	4995	4995	4995	0
165	20240108	183000	4995	4995	4995	4995	4995	0
166	20240108	182900	4995	4995	4995	4995	4995	0
167	20240108	182800	4995	4995	4995	4995	4995	0
168	20240108	182700	4995	4995	4995	4995	4995	0
169	20240108	182600	4995	4995	4995	4995	4995	0
170	20240108	182500	4995	4995	4995	4995	4995	0
171	20240108	182400	4995	4995	4995	4995	4995	0
172	20240108	182300	4995	4995	4995	4995	4995	0
173	20240108	182200	4995	4995	4995	4995	4995	0
174	20240108	182100	4995	4995	4995	4995	4995	0
175	20240108	182000	4995	4995	4995	4995	4995	0
176	20240108	181900	4995	4995	4995	4995	4995	0
177	20240108	181800	4995	4995	4995	4995	4995	0
178	20240108	181700	4995	4995	4995	4995	4995	0
179	20240108	181600	4995	4995	4995	4995	4995	0
180	20240108	181500	4995	4995	4995	4995	4995	0
181	20240108	181400	4995	4995	4995	4995	4995	0
182	20240108	181300	4995	4995	4995	4995	4995	1
183	20240108	181200	4995	4995	4995	4995	4995	0
184	20240108	181100	4995	4995	4995	4995	4995	0
185	20240108	181000	4995	4995	4995	4995	4995	0
186	20240108	180900	4995	4995	4995	4995	4995	0
187	20240108	180800	4995	4995	4995	4995	4995	0
188	20240108	180700	4995	4995	4995	4995	4995	0
189	20240108	180600	4995	4995	4995	4995	4995	0
190	20240108	180500	4995	4995	4995	4995	4995	0
191	20240108	180400	4995	4995	4995	4995	4995	0
192	20240108	180300	4995	4995	4995	4995	4995	0
193	20240108	180200	4995	4995	4995	4995	4995	0
194	20240108	180100	4995	4995	4995	4995	4995	0
195	20240108	180000	4995	4995	4995	4995	4995	0
196	20240108	175900	4995	4995	4995	4995	4995	0
197	20240108	175800	4995	4995	4995	4995	4995	0
198	20240108	175700	4995	4995	4995	4995	4995	0
199	20240108	175600	4995	4995	4995	4995	4995	0
200	20240108	175500	4995	4995	4995	4995	4995	0
201	20240108	175400	4995	4995	4995	4995	4995	0
202	20240108	175300	4995	4995	4995	4995	4995	0
203	20240108	175200	4995	4995	4995	4995	4995	0
204	20240108	175100	4995	4995	4995	4995	4995	0
205	20240108	175000	4995	4995	4995	4995	4995	0
206	20240108	174900	4995	4995	4995	4995	4995	0
207	20240108	174800	4995	4995	4995	4995	4995	0
208	20240108	174700	4995	4995	4995	4995	4995	0
209	20240108	174600	4995	4995	4995	4995	4995	0
210	20240108	174500	4995	4995	4995	4995	4995	0
211	20240108	174400	4995	4995	4995	4995	4995	0
212	20240108	174300	4995	4995	4995	4995	4995	1
213	20240108	174200	4995	4995	4995	4995	4995	0
214	20240108	174100	4995	4995	4995	4995	4995	0
215	20240108	174000	4995	4995	4995	4995	4995	0
216	20240108	173900	4995	4995	4995	4995	4995	0
217	20240108	173800	4995	4995	4995	4995	4995	0
218	20240108	173700	4995	4995	4995	4995	4995	0
219	20240108	173600	4995	4995	4995	4995	4995	0
220	20240108	173500	4995	4995	4995	4995	4995	0
221	20240108	173400	4995	4995	4995	4995	4995	0
222	20240108	173300	4995	4995	4995	4995	4995	0
223	20240108	173200	4995	4995	4995	4995	4995	0
224	20240108	173100	4995	4995	4995	4995	4995	0
225	20240108	173000	4995	4995	4995	4995	4995	0
226	20240108	172900	4995	4995	4995	4995	4995	0
227	20240108	172800	4995	4995	4995	4995	4995	0
228	20240108	172700	4995	4995	4995	4995	4995	0
229	20240108	172600	4995	4995	4995	4995	4995	0
230	20240108	172500	4995	4995	4995	4995	4995	0
231	20240108	172400	4995	4995	4995	4995	4995	0
232	20240108	172300	4995	4995	4995	4995	4995	0
233	20240108	172200	4995	4995	4995	4995	4995	0
234	20240108	172100	4995	4995	4995	4995	4995	0
235	20240108	172000	4995	4995	4995	4995	4995	0
236	20240108	171900	4995	4995	4995	4995	4995	0
237	20240108	171800	4995	4995	4995	4995	4995	0
238	20240108	171700	4995	4995	4995	4995	4995	0
239	20240108	171600	4995	4995	4995	4995	4995	0
240	20240108	171500	4995	4995	4995	4995	4995	0
241	20240108	171400	4995	4995	4995	4995	4995	0
242	20240108	171300	4995	4995	4995	4995	4995	1
243	20240108	171200	4995	4995	4995	4995	4995	0
244	20240108	171100	4995	4995	4995	4995	4995	0
245	20240108	171000	4995	4995	4995	4995	4995	0
246	20240108	170900	4995	4995	4995	4995	4995	0
247	20240108	170800	4995	4995	4995	4995	4995	0
248	20240108	170700	4995	4995	4995	4995	4995	0
249	20240108	170600	4995	4995	4995	4995	4995	0
250	20240108	170500	4995	4995	4995	4995	4995	0
251	20240108	170400	4995	4995	4995	4995	4995	0
252	20240108	170300	4995	4995	4995	4995	4995	0
253	20240108	170200	4995	4995	4995	4995	4995	0
254	20240108	170100	4995	4995	4995	4995	4995	0
255	20240108	170000	4995	4995	4995	4995	4995	0
256	20240108	165900	4995	4995	4995	4995	4995	0
257	20240108	165800	4995	4995	4995	4995	4995	0
258	20240108	165700	4995	4995	4995	4995	4995	0
259	20240108	165600	4995	4995	4995	4995	4995	0
260	20240108	165500	4995	4995	4995	4995	4995	0
261	20240108	165400	4995	4995	4995	4995	4995	0
262	20240108	165300	4995	4995	4995	4995	4995	0
263	20240108	165200	4995	4995	4995	4995	4995	0
264	20240108	165100	4995	4995	4995	4995	4995	0
265	20240108	165000	4995	4995	4995	4995	4995	0
266	20240108	164900	4995	4995	4995	4995	4995	0
267	20240108	164800	4995	4995	4995	4995	4995	0
268	20240108	164700	4995	4995	4995	4995	4995	0
269	20240108	164600	4995	4995	4995	4995	4995	0
270	20240108	164500	4995	4995	4995	4995	4995	0
271	20240108	164400	4995	4995	4995	4995	4995	0
272	20240108	164300	4995	4995	4995	4995	4995	1
273	20240108	164200	4995	4995	4995	4995	4995	0
274	20240108	164100	4995	4995	4995	4995	4995	0
275	20240108	164000	4995	4995	4995	4995	4995	0
276	20240108	163900	4995	4995	4995	4995	4995	0
277	20240108	163800	4995	4995	4995	4995	4995	0
278	20240108	163700	4995	4995	4995	4995	4995	0
279	20240108	163600	4995	4995	4995	4995	4995	0
280	20240108	163500	4995	4995	4995	4995	4995	0
281	20240108	163400	4995	4995	4995	4995	4995	0
282	20240108	163300	4995	4995	4995	4995	4995	0
283	20240108	163200	4995	4995	4995	4995	4995	0
284	20240108	163100	4995	4995	4995	4995	4995	0
285	20240108	163000	4995	4995	4995	4995	4995	0
286	20240108	162900	4995	4995	4995	4995	4995	0
287	20240108	162800	4995	4995	4995	4995	4995	0
288	20240108	162700	4995	4995	4995	4995	4995	0
289	20240108	162600	4995	4995	4995	4995	4995	0
290	20240108	162500	4995	4995	4995	4995	4995	0
291	20240108	162400	4995	4995	4995	4995	4995	0
292	20240108	162300	4995	4995	4995	4995	4995	0
293	20240108	162200	4995	4995	4995	4995	4995	0
294	20240108	162100	4995	4995	4995	4995	4995	0
295	20240108	162000	4995	4995	4995	4995	4995	0
296	20240108	161900	4995	4995	4995	4995	4995	0
297	20240108	161800	4995	4995	4995	4995	4995	0
298	20240108	161700	4995	4995	4995	4995	4995	0
299	20240108	161600	4995	4995	4995	4995	4995	0
300	20240108	161500	4995	4995	4995	4995	4995	0
301	20240108	161400	4995	4995	4995	4995	4995	0
302	20240108	161300	4995	4995	4995	4995	4995	1
303	20240108	161200	4995	4995	4995	4995	4995	0
304	20240108	161100	4995	4995	4995	4995	4995	0
305	20240108	161000	4995	4995	4995	4995	4995	0
306	20240108	160900	4995	4995	4995	4995	4995	0
307	20240108	160800	4995	4995	4995	4995	4995	0
308	20240108	160700	4995	4995	4995	4995	4995	0
309	20240108	160600	4995	4995	4995	4995	4995	0
310	20240108	160500	4995	4995	4995	4995	4995	0
311	20240108	160400	4995	4995	4995	4995	4995	0
312	20240108	160300	4995	4995	4995	4995	4995	0
313	20240108	160200	4995	4995	4995	4995	4995	0
314	20240108	160100	4995	4995	4995	4995	4995	0
315	20240108	160000	4995	4995	4995	4995	4995	0
316	20240108	155900	4995	4995	4995	4995	4995	0
317	20240108	155800	4995	4995	4995	4995	4995	0
318	20240108	155700	4995	4995	4995	4995	4995	0
319	20240108	155600	4995	4995	4995	4995	4995	0
320	20240108	155500	4995	4995	4995	4995	4995	0
321	20240108	155400	4995	4995	4995	4995	4995	0
322	20240108	155300	4995	4995	4995	4995	4995	0
323	20240108	155200	4995	4995	4995	4995	4995	0
324	20240108	155100	4995	4995	4995	4995	4995	0
325	20240108	155000	4995	4995	4995	4995	4995	0
326	20240108	154900	4995	4995	4995	4995	4995	0
327	20240108	154800	4995	4995	4995	4995	4995	0
328	20240108	154700	4995	4995	4995	4995	4995	0
329	20240108	154600	4995	4995	4995	4995	4995	0
330	20240108	154500	4995	4995	4995	4995	4995	0
331	20240108	154400	4995	4995	4995	4995	4995	0
332	20240108	154300	4995	4995	4995	4995	4995	1
333	20240108	154200	4995	4995	4995	4995	4995	0
334	20240108	154100	4995	4995	4995	4995	4995	0
335	20240108	154000	4995	4995	4995	4995	4995	0
336	20240108	153900	4995	4995	4995	4995	4995	0
337	20240108	153800	4995	4995	4995	4995	4995	0
338	20240108	153700	4995	4995	4995	4995	4995	0
339	20240108	153600	4995	4995	4995	4995	4995	0
340	20240108	153500	4995	4995	4995	4995	4995	0
341	20240108	153400	4995	4995	4995	4995	4995	0
342	20240108	153300	4995	4995	4995	4995	4995	0
343	20240108	153200	4995	4995	4995	4995	4995	0
344	20240108	153100	4995	4995	4995	4995	4995	0
345	20240108	153000	4995	4995	4995	4995	4995	0
346	20240108	152900	4995	4995	4995	4995	4995	0
347	20240108	152800	4995	4995	4995	4995	4995	0
348	20240108	152700	4995	4995	4995	4995	4995	0
349	20240108	152600	4995	4995	4995	4995	4995	0
350	20240108	152500	4995	4995	4995	4995	4995	0
351	20240108	152400	4995	4995	4995	4995	4995	0
352	20240108	152300	4995	4995	4995	4995	4995	0
353	20240108	152200	4995	4995	4995	4995	4995	0
354	20240108	152100	4995	4995	4995	4995	4995	0
355	20240108	152000	4995	4995	4995	4995	4995	0
356	20240108	151900	4995	4995	4995	4995	4995	0
357	20240108	151800	4995	4995	4995	4995	4995	0
358	20240108	151700	4995	4995	4995	4995	4995	0
359	20240108	151600	4995	4995	4995	4995	4995	0
360	20240108	151500	4995	4995	4995	4995	4995	0
361	20240108	151400	4995	4995	4995	4995	4995	0
362	20240108	151300	4995	4995	4995	4995	4995	0
363	20240108	151200	4995	4995	4995	4995	4995	0
364	20240108	151100	4995	4995	4995	4995	4995	0
365	20240108	151000	4995	4995	4995	4995	4995	0
366	20240108	150900	4995	4995	4995	4995	4995	0
367	20240108	150800	4995	4995	4995	4995	4995	0
368	20240108	150700	4995	4995	4995	4995	4995	0
369	20240108	150600	4995	4995	4995	4995	4995	0
370	20240108	150500	4995	4995	4995	4995	4995	0
371	20240108	150400	4995	4995	4995	4995	4995	0
372	20240108	150300	4995	4995	4995	4995	4995	0
373	20240108	150200	4995	4995	4995	4995	4995	0
374	20240108	150100	4995	4995	4995	4995	4995	0
375	20240108	150000	4995	4995	4995	4995	4995	0
376	20240108	145900	4995	4995	4995	4995	4995	0
377	20240108	145800	4995	4995	4995	4995	4995	0
378	20240108	145700	4995	4995	4995	4995	4995	0
379	20240108	145600	4995	4995	4995	4995	4995	0
380	20240108	145500	4995	4995	4995	4995	4995	0
381	20240108	145400	4995	4995	4995	4995	4995	0
382	20240108	145300	4995	4995	4995	4995	4995	0
383	20240108	145200	4995	4995	4995	4995	4995	0
384	20240108	145100	4995	4995	4995	4995	4995	0
385	20240108	145000	4995	4995	4995	4995	4995	0
386	20240108	144900	4995	4995	4995	4995	4995	0
387	20240108	144800	4995	4995	4995	4995	4995	0
388	20240108	144700	4995	4995	4995	4995	4995	0
389	20240108	144600	4995	4995	4995	4995	4995	0
390	20240108	144500	4995	4995	4995	4995	4995	0
391	20240108	144400	4995	4995	4995	4995	4995	0
392	20240108	144300	4995	4995	4995	4995	4995	0
393	20240108	144200	4995	4995	4995	4995	4995	0
394	20240108	144100	4995	4995	4995	4995	4995	0
395	20240108	144000	4995	4995	4995	4995	4995	0
396	20240108	143900	4995	4995	4995	4995	4995	0
397	20240108	143800	4995	4995	4995	4995	4995	0
398	20240108	143700	4995	4995	4995	4995	4995	0
399	20240108	143600	4995	4995	4995	4995	4995	0
400	20240108	143500	4995	4995	4995	4995	4995	0
401	20240108	143400	4995	4995	4995	4995	4995	0
402	20240108	143300	4995	4995	4995	4995	4995	0
403	20240108	143200	4995	4995	4995	4995	4995	0
404	20240108	143100	4995	4995	4995	4995	4995	0
405	20240108	143000	4995	4995	4995	4995	4995	0
406	20240108	142900	4995	4995	4995	4995	4995	0
407	20240108	142800	4995	4995	4995	4995	4995	0
408	20240108	142700	4995	4995	4995	4995	4995	0
409	20240108	142600	4995	4995	4995	4995	4995	0
410	20240108	142500	4995	4995	4995	4995	4995	0
411	20240108	142400	4995	4995	4995	4995	4995	0
412	20240108	142300	4995	4995	4995	4995	4995	0
413	20240108	142200	4995	4995	4995	4995	4995	0
414	20240108	142100	4995	4995	4995	4995	4995	0
415	20240108	142000	4995	4995	4995	4995	4995	0
416	20240108	141900	4995	4995	4995	4995	4995	0
417	20240108	141800	4995	4995	4995	4995	4995	0
418	20240108	141700	4995	4995	4995	4995	4995	0
419	20240108	141600	4995	4995	4995	4995	4995	0
420	20240108	141500	4995	4995	4995	4995	4995	0
421	20240108	141400	4995	4995	4995	4995	4995	0
422	20240108	141300	4995	4995	4995	4995	4995	0
423	20240108	141200	4995	4995	4995	4995	4995	0
424	20240108	141100	4995	4995	4995	4995	4995	0
425	20240108	141000	4995	4995	4995	4995	4995	0
426	20240108	140900	4995	4995	4995	4995	4995	0
427	20240108	140800	4995	4995	4995	4995	4995	0
428	20240108	140700	4995	4995	4995	4995	4995	0
429	20240108	140600	4995	4995	4995	4995	4995	0
430	20240108	140500	4995	4995	4995	4995	4995	0
431	20240108	140400	4995	4995	4995	4995	4995	0
432	20240108	140300	4995	4995	4995	4995	4995	0
433	20240108	140200	4995	4995	4995	4995	4995	0
434	20240108	140100	4995	4995	4995	4995	4995	0
435	20240108	140000	4995	4995	4995	4995	4995	0
436	20240108	135900	4995	4995	4995	4995	4995	0
437	20240108	135800	4995	4995	4995	4995	4995	0
438	20240108	135700	4995	4995	4995	4995	4995	0
439	20240108	135600	4995	4995	4995	4995	4995	0
440	20240108	135500	4995	4995	4995	4995	4995	0
441	20240108	135400	4995	4995	4995	4995	4995	0
442	20240108	135300	4995	4995	4995	4995	4995	0
443	20240108	135200	4995	4995	4995	4995	4995	0
444	20240108	135100	4995	4995	4995	4995	4995	0
445	20240108	135000	4995	4995	4995	4995	4995	0
446	20240108	134900	4995	4995	4995	4995	4995	0
447	20240108	134800	4995	4995	4995	4995	4995	0
448	20240108	134700	4995	4995	4995	4995	4995	0
449	20240108	134600	4995	4995	4995	4995	4995	0
450	20240108	134500	4995	4995	4995	4995	4995	0
451	20240108	134400	4995	4995	4995	4995	4995	0
452	20240108	134300	4995	4995	4995	4995	4995	0
453	20240108	134200	4995	4995	4995	4995	4995	0
454	20240108	134100	4995	4995	4995	4995	4995	0
455	20240108	134000	4995	4995	4995	4995	4995	0
456	20240108	133900	4995	4995	4995	4995	4995	0
457	20240108	133800	4995	4995	4995	4995	4995	0
458	20240108	133700	4995	4995	4995	4995	4995	0
459	20240108	133600	4995	4995	4995	4995	4995	0
460	20240108	133500	4995	4995	4995	4995	4995	0
461	20240108	133400	4995	4995	4995	4995	4995	0
462	20240108	133300	4995	4995	4995	4995	4995	0
463	20240108	133200	4995	4995	4995	4995	4995	0
464	20240108	133100	4995	4995	4995	4995	4995	0
465	20240108	133000	4995	4995	4995	4995	4995	0
466	20240108	132900	4995	4995	4995	4995	4995	0
467	20240108	132800	4995	4995	4995	4995	4995	0
468	20240108	132700	4995	4995	4995	4995	4995	0
469	20240108	132600	4995	4995	4995	4995	4995	0
470	20240108	132500	4995	4995	4995	4995	4995	0
471	20240108	132400	4995	4995	4995	4995	4995	0
472	20240108	132300	4995	4995	4995	4995	4995	0
473	20240108	132200	4995	4995	4995	4995	4995	0
474	20240108	132100	4995	4995	4995	4995	4995	0
475	20240108	132000	4995	4995	4995	4995	4995	0
476	20240108	131900	4995	4995	4995	4995	4995	0
477	20240108	131800	4995	4995	4995	4995	4995	0
478	20240108	131700	4995	4995	4995	4995	4995	0
479	20240108	131600	4995	4995	4995	4995	4995	0
480	20240108	131500	4995	4995	4995	4995	4995	0
481	20240108	131400	4995	4995	4995	4995	4995	0
482	20240108	131300	4995	4995	4995	4995	4995	0
483	20240108	131200	4995	4995	4995	4995	4995	0
484	20240108	131100	4995	4995	4995	4995	4995	0
485	20240108	131000	4995	4995	4995	4995	4995	0
486	20240108	130900	4995	4995	4995	4995	4995	0
487	20240108	130800	4995	4995	4995	4995	4995	0
488	20240108	130700	4995	4995	4995	4995	4995	0
489	20240108	130600	4995	4995	4995	4995	4995	0
490	20240108	130500	4995	4995	4995	4995	4995	0
491	20240108	130400	4995	4995	4995	4995	4995	0
492	20240108	130300	4995	4995	4995	4995	4995	0
493	20240108	130200	4995	4995	4995	4995	4995	0
494	20240108	130100	4995	4995	4995	4995	4995	0
495	20240108	130000	4995	4995	4995	4995	4995	0
496	20240108	125900	4995	4995	4995	4995	4995	0
497	20240108	125800	4995	4995	4995	4995	4995	0
498	20240108	125700	4995	4995	4995	4995	4995	0
499	20240108	125600	4995	4995	4995	4995	4995	0
500	20240108	125500	4995	4995	4995	4995	4995	0
501	20240108	125400	4995	4995	4995	4995	4995	0
502	20240108	125300	4995	4995	4995	4995	4995	0
503	20240108	125200	4995	4995	4995	4995	4995	0
504	20240108	125100	4995	4995	4995	4995	4995	0
505	20240108	125000	4995	4995	4995	4995	4995	0
506	20240108	124900	4995	4995	4995	4995	4995	0
507	20240108	124800	4995	4995	4995	4995	4995	0
508	20240108	124700	4995	4995	4995	4995	4995	0
509	20240108	124600	4995	4995	4995	4995	4995	0
510	20240108	124500	4995	4995	4995	4995	4995	0
511	20240108	124400	4995	4995	4995	4995	4995	0
512	20240108	124300	4995	4995	4995	4995	4995	0
513	20240108	124200	4995	4995	4995	4995	4995	0
514	20240108	124100	4995	4995	4995	4995	4995	0
515	20240108	124000	4995	4995	4995	4995	4995	0
516	20240108	123900	4995	4995	4995	4995	4995	0
517	20240108	123800	4995	4995	4995	4995	4995	0
518	20240108	123700	4995	4995	4995	4995	4995	0
519	20240108	123600	4995	4995	4995	4995	4995	0
520	20240108	123500	4995	4995	4995	4995	4995	0
521	20240108	123400	4995	4995	4995	4995	4995	0
522	20240108	123300	4995	4995	4995	4995	4995	0
523	20240108	123200	4995	4995	4995	4995	4995	0
524	20240108	123100	4995	4995	4995	4995	4995	0
525	20240108	123000	4995	4995	4995	4995	4995	0
526	20240108	122900	4995	4995	4995	4995	4995	0
527	20240108	122800	4995	4995	4995	4995	4995	0
528	20240108	122700	4995	4995	4995	4995	4995	0
529	20240108	122600	4995	4995	4995	4995	4995	0
530	20240108	122500	4995	4995	4995	4995	4995	0
531	20240108	122400	4995	4995	4995	4995	4995	0
532	20240108	122300	4995	4995	4995	4995	4995	0
533	20240108	122200	4995	4995	4995	4995	4995	0
534	20240108	122100	4995	4995	4995	4995	4995	0
535	20240108	122000	4995	4995	4995	4995	4995	0
536	20240108	121900	4995	4995	4995	4995	4995	0
537	20240108	121800	4995	4995	4995	4995	4995	0
538	20240108	121700	4995	4995	4995	4995	4995	0
539	20240108	121600	4995	4995	4995	4995	4995	0
540	20240108	121500	4995	4995	4995	4995	4995	0
541	20240108	121400	4995	4995	4995	4995	4995	0
542	20240108	121300	4995	4995	4995	4995	4995	0
543	20240108	121200	4995	4995	4995	4995	4995	0
544	20240108	121100	4995	4995	4995	4995	4995	0
545	20240108	121000	4995	4995	4995	4995	4995	0
546	20240108	120900	4995	4995	4995	4995	4995	0
547	20240108	120800	4995	4995	4995	4995	4995	0
548	20240108	120700	4995	4995	4995	4995	4995	0
549	20240108	120600	4995	4995	4995	4995	4995	0
550	20240108	120500	4995	4995	4995	4995	4995	0
551	20240108	120400	4995	4995	4995	4995	4995	0
552	20240108	120300	4995	4995	4995	4995	4995	0
553	20240108	120200	4995	4995	4995	4995	4995	0
554	20240108	120100	4995	4995	4995	4995	4995	0
555	20240108	120000	4995	4995	4995	4995	4995	0
556	20240108	115900	4995	4995	4995	4995	4995	0
557	20240108	115800	4995	4995	4995	4995	4995	0
558	20240108	115700	4995	4995	4995	4995	4995	0
559	20240108	115600	4995	4995	4995	4995	4995	0
560	20240108	115500	4995	4995	4995	4995	4995	0
561	20240108	115400	4995	4995	4995	4995	4995	0
562	20240108	115300	4995	4995	4995	4995	4995	0
563	20240108	115200	4995	4995	4995	4995	4995	0
564	20240108	115100	4995	4995	4995	4995	4995	0
565	20240108	115000	4995	4995	4995	4995	4995	0
566	20240108	114900	4995	4995	4995	4995	4995	0
567	20240108	114800	4995	4995	4995	4995	4995	0
568	20240108	114700	4995	4995	4995	4995	4995	0
569	20240108	114600	4995	4995	4995	4995	4995	0
570	20240108	114500	4995	4995	4995	4995	4995	0
571	20240108	114400	4995	4995	4995	4995	4995	0
572	20240108	114300	4995	4995	4995	4995	4995	0
573	20240108	114200	4995	4995	4995	4995	4995	0
574	20240108	114100	4995	4995	4995	4995	4995	0
575	20240108	114000	4995	4995	4995	4995	4995	0
576	20240108	113900	4995	4995	4995	4995	4995	0
577	20240108	113800	4995	4995	4995	4995	4995	0
578	20240108	113700	4995	4995	4995	4995	4995	0
579	20240108	113600	4995	4995	4995	4995	4995	0
580	20240108	113500	4995	4995	4995	4995	4995	0
581	20240108	113400	4995	4995	4995	4995	4995	0
582	20240108	113300	4995	4995	4995	4995	4995	0
583	20240108	113200	4995	4995	4995	4995	4995	0
584	20240108	113100	4995	4995	4995	4995	4995	0
585	20240108	113000	4995	4995	4995	4995	4995	0
586	20240108	112900	4995	4995	4995	4995	4995	0
587	20240108	112800	4995	4995	4995	4995	4995	0
588	20240108	112700	4995	4995	4995	4995	4995	0
589	20240108	112600	4995	4995	4995	4995	4995	0
590	20240108	112500	4995	4995	4995	4995	4995	0
591	20240108	112400	4995	4995	4995	4995	4995	0
592	20240108	112300	4995	4995	4995	4995	4995	0
593	20240108	112200	4995	4995	4995	4995	4995	0
594	20240108	112100	4995	4995	4995	4995	4995	0
595	20240108	112000	4995	4995	4995	4995	4995	0
596	20240108	111900	4995	4995	4995	4995	4995	0
597	20240108	111800	4995	4995	4995	4995	4995	0
598	20240108	111700	4995	4995	4995	4995	4995	0
599	20240108	111600	4995	4995	4995	4995	4995	0
600	20240108	111500	4995	4995	4995	4995	4995	0
601	20240108	111400	4995	4995	4995	4995	4995	0
602	20240108	111300	4995	4995	4995	4995	4995	0
603	20240108	111200	4995	4995	4995	4995	4995	0
604	20240108	111100	4995	4995	4995	4995	4995	0
605	20240108	111000	4995	4995	4995	4995	4995	0
606	20240108	110900	4995	4995	4995	4995	4995	0
607	20240108	110800	4995	4995	4995	4995	4995	0
608	20240108	110700	4995	4995	4995	4995	4995	0
609	20240108	110600	4995	4995	4995	4995	4995	0
610	20240108	110500	4995	4995	4995	4995	4995	0
611	20240108	110400	4995	4995	4995	4995	4995	0
612	20240108	110300	4995	4995	4995	4995	4995	0
613	20240108	110200	4995	4995	4995	4995	4995	0
614	20240108	110100	4995	4995	4995	4995	4995	0
615	20240108	110000	4995	4995	4995	4995	4995	0
616	20240108	105900	4995	4995	4995	4995	4995	0
617	20240108	105800	4995	4995	4995	4995	4995	0
618	20240108	105700	4995	4995	4995	4995	4995	0
619	20240108	105600	4995	4995	4995	4995	4995	0
620	20240108	105500	4995	4995	4995	4995	4995	0
621	20240108	105400	4995	4995	4995	4995	4995	0
622	20240108	105300	4995	4995	4995	4995	4995	0
623	20240108	105200	4995	4995	4995	4995	4995	0
624	20240108	105100	4995	4995	4995	4995	4995	0
625	20240108	105000	4995	4995	4995	4995	4995	0
626	20240108	104900	4995	4995	4995	4995	4995	0
627	20240108	104800	4995	4995	4995	4995	4995	0
628	20240108	104700	4995	4995	4995	4995	4995	0
629	20240108	104600	4995	4995	4995	4995	4995	0
630	20240108	104500	4995	4995	4995	4995	4995	0
631	20240108	104400	4995	4995	4995	4995	4995	0
632	20240108	104300	4995	4995	4995	4995	4995	0
633	20240108	104200	4995	4995	4995	4995	4995	0
634	20240108	104100	4995	4995	4995	4995	4995	0
635	20240108	104000	4995	4995	4995	4995	4995	0
636	20240108	103900	4995	4995	4995	4995	4995	0
637	20240108	103800	4995	4995	4995	4995	4995	0
638	20240108	103700	4995	4995	4995	4995	4995	0
639	20240108	103600	4995	4995	4995	4995	4995	0
640	20240108	103500	4995	4995	4995	4995	4995	0
641	20240108	103400	4995	4995	4995	4995	4995	0
642	20240108	103300	4995	4995	4995	4995	4995	0
643	20240108	103200	4995	4995	4995	4995	4995	0
644	20240108	103100	4995	4995	4995	4995	4995	0
645	20240108	103000	4995	4995	4995	4995	4995	0
646	20240108	102900	4995	4995	4995	4995	4995	0
647	20240108	102800	4995	4995	4995	4995	4995	0
648	20240108	102700	4995	4995	4995	4995	4995	0
649	20240108	102600	4995	4995	4995	4995	4995	0
650	20240108	102500	4995	4995	4995	4995	4995	0
651	20240108	102400	4995	4995	4995	4995	4995	0
652	20240108	102300	4995	4995	4995	4995	4995	0
653	20240108	102200	4995	4995	4995	4995	4995	0
654	20240108	102100	4995	4995	4995	4995	4995	0
655	20240108	102000	4995	4995	4995	4995	4995	0
656	20240108	101900	4995	4995	4995	4995	4995	0
657	20240108	101800	4995	4995	4995	4995	4995	0
658	20240108	101700	4995	4995	4995	4995	4995	0
659	20240108	101600	4995	4995	4995	4995	4995	0
660	20240108	101500	4995	4995	4995	4995	4995	0
661	20240108	101400	4995	4995	4995	4995	4995	0
662	20240108	101300	4995	4995	4995	4995	4995	0
663	20240108	101200	4995	4995	4995	4995	4995	0
664	20240108	101100	4995	4995	4995	4995	4995	0
665	20240108	101000	4995	4995	4995	4995	4995	0
666	20240108	100900	4995	4995	4995	4995	4995	0
667	20240108	100800	4995	4995	4995	4995	4995	0
668	20240108	100700	4995	4995	4995	4995	4995	0
669	20240108	100600	4995	4995	4995	4995	4995	0
670	20240108	100500	4995	4995	4995	4995	4995	0
671	20240108	100400	4995	4995	4995	4995	4995	0
672	20240108	100300	4995	4995	4995	4995	4995	0
673	20240108	100200	4995	4995	4995	4995	4995	0
674	20240108	100100	4995	4995	4995	4995	4995	0
675	20240108	100000	4995	4995	4995	4995	4995	0
676	20240108	095900	4995	4995	4995	4995	4995	0
677	20240108	095800	4995	4995	4995	4995	4995	0
678	20240108	095700	4995	4995	4995	4995	4995	0
679	20240108	095600	4995	4995	4995	4995	4995	0
680	20240108	095500	4995	4995	4995	4995	4995	0
681	20240108	095400	4995	4995	4995	4995	4995	0
682	20240108	095300	4995	4995	4995	4995	4995	0
683	20240108	095200	4995	4995	4995	4995	4995	0
684	20240108	095100	4995	4995	4995	4995	4995	0
685	20240108	095000	4995	4995	4995	4995	4995	0
686	20240108	094900	4995	4995	4995	4995	4995	0
687	20240108	094800	4995	4995	4995	4995	4995	0
688	20240108	094700	4995	4995	4995	4995	4995	0
689	20240108	094600	4995	4995	4995	4995	4995	0
690	20240108	094500	4995	4995	4995	4995	4995	0
691	20240108	094400	4995	4995	4995	4995	4995	0
692	20240108	094300	4995	4995	4995	4995	4995	0
693	20240108	094200	4995	4995	4995	4995	4995	0
694	20240108	094100	4995	4995	4995	4995	4995	0
695	20240108	094000	4995	4995	4995	4995	4995	0
696	20240108	093900	4995	4995	4995	4995	4995	0
697	20240108	093800	4995	4995	4995	4995	4995	0
698	20240108	093700	4995	4995	4995	4995	4995	0
699	20240108	093600	4995	4995	4995	4995	4995	0
700	20240108	093500	4995	4995	4995	4995	4995	0
701	20240108	093400	4995	4995	4995	4995	4995	0
702	20240108	093300	4995	4995	4995	4995	4995	0
703	20240108	093200	4995	4995	4995	4995	4995	0
704	20240108	093100	4995	4995	4995	4995	4995	0
705	20240108	093000	4995	4995	4995	4995	4995	0
706	20240108	092900	4995	4995	4995	4995	4995	0
707	20240108	092800	4995	4995	4995	4995	4995	0
708	20240108	092700	4995	4995	4995	4995	4995	1
709	20240108	092600	0	5000	5000	5000	5000	0
710	20240108	092500	0	5000	5000	5000	5000	0
711	20240108	092400	0	5000	5000	5000	5000	0
712	20240108	092300	0	5000	5000	5000	5000	0
713	20240108	092200	0	5000	5000	5000	5000	0
714	20240108	092100	0	5000	5000	5000	5000	0
715	20240108	092000	0	5000	5000	5000	5000	0
716	20240108	091900	0	5000	5000	5000	5000	0
717	20240108	091800	0	5000	5000	5000	5000	0
718	20240108	091700	0	5000	5000	5000	5000	0
719	20240108	091600	0	5000	5000	5000	5000	0
720	20240108	091500	0	5000	5000	5000	5000	0
721	20240108	091400	0	5000	5000	5000	5000	0
722	20240108	091300	0	5000	5000	5000	5000	0
723	20240108	091200	0	5000	5000	5000	5000	0
724	20240108	091100	0	5000	5000	5000	5000	0
725	20240108	091000	0	5000	5000	5000	5000	0
726	20240108	090900	0	5000	5000	5000	5000	0
727	20240108	090800	0	5000	5000	5000	5000	0
728	20240108	090700	0	5000	5000	5000	5000	0
729	20240108	090600	0	5000	5000	5000	5000	0
730	20240108	090500	0	5000	5000	5000	5000	0
731	20240108	090400	0	5000	5000	5000	5000	0
732	20240108	090300	0	5000	5000	5000	5000	0
733	20240108	090200	0	5000	5000	5000	5000	0
734	20240108	090100	0	5000	5000	5000	5000	0
735	20240108	090000	0	5000	5000	5000	5000	0