KissMeData/317860/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	211200	9225	4975	4975	4975	4975	1
3	20240117	211100	9225	4975	4975	4975	4975	0
4	20240117	211000	9225	4975	4975	4975	4975	0
5	20240117	210900	9225	4975	4975	4975	4975	0
6	20240117	210800	9225	4975	4975	4975	4975	0
7	20240117	210700	9225	4975	4975	4975	4975	0
8	20240117	210600	9225	4975	4975	4975	4975	0
9	20240117	210500	9225	4975	4975	4975	4975	0
10	20240117	210400	9225	4975	4975	4975	4975	0
11	20240117	210300	9225	4975	4975	4975	4975	0
12	20240117	210200	9225	4975	4975	4975	4975	0
13	20240117	210100	9225	4975	4975	4975	4975	0
14	20240117	210000	9225	4975	4975	4975	4975	0
15	20240117	205900	9225	4975	4975	4975	4975	0
16	20240117	205800	9225	4975	4975	4975	4975	0
17	20240117	205700	9225	4975	4975	4975	4975	0
18	20240117	205600	9225	4975	4975	4975	4975	0
19	20240117	205500	9225	4975	4975	4975	4975	0
20	20240117	205400	9225	4975	4975	4975	4975	0
21	20240117	205300	9225	4975	4975	4975	4975	0
22	20240117	205200	9225	4975	4975	4975	4975	0
23	20240117	205100	9225	4975	4975	4975	4975	0
24	20240117	205000	9225	4975	4975	4975	4975	0
25	20240117	204900	9225	4975	4975	4975	4975	0
26	20240117	204800	9225	4975	4975	4975	4975	0
27	20240117	204700	9225	4975	4975	4975	4975	0
28	20240117	204600	9225	4975	4975	4975	4975	0
29	20240117	204500	9225	4975	4975	4975	4975	0
30	20240117	204400	9225	4975	4975	4975	4975	0
31	20240117	204300	9225	4975	4975	4975	4975	0
32	20240117	204200	9225	4975	4975	4975	4975	1
33	20240117	204100	9225	4975	4975	4975	4975	0
34	20240117	204000	9225	4975	4975	4975	4975	0
35	20240117	203900	9225	4975	4975	4975	4975	0
36	20240117	203800	9225	4975	4975	4975	4975	0
37	20240117	203700	9225	4975	4975	4975	4975	0
38	20240117	203600	9225	4975	4975	4975	4975	0
39	20240117	203500	9225	4975	4975	4975	4975	0
40	20240117	203400	9225	4975	4975	4975	4975	0
41	20240117	203300	9225	4975	4975	4975	4975	0
42	20240117	203200	9225	4975	4975	4975	4975	0
43	20240117	203100	9225	4975	4975	4975	4975	0
44	20240117	203000	9225	4975	4975	4975	4975	0
45	20240117	202900	9225	4975	4975	4975	4975	0
46	20240117	202800	9225	4975	4975	4975	4975	0
47	20240117	202700	9225	4975	4975	4975	4975	0
48	20240117	202600	9225	4975	4975	4975	4975	0
49	20240117	202500	9225	4975	4975	4975	4975	0
50	20240117	202400	9225	4975	4975	4975	4975	0
51	20240117	202300	9225	4975	4975	4975	4975	0
52	20240117	202200	9225	4975	4975	4975	4975	0
53	20240117	202100	9225	4975	4975	4975	4975	0
54	20240117	202000	9225	4975	4975	4975	4975	0
55	20240117	201900	9225	4975	4975	4975	4975	0
56	20240117	201800	9225	4975	4975	4975	4975	0
57	20240117	201700	9225	4975	4975	4975	4975	0
58	20240117	201600	9225	4975	4975	4975	4975	0
59	20240117	201500	9225	4975	4975	4975	4975	0
60	20240117	201400	9225	4975	4975	4975	4975	0
61	20240117	201300	9225	4975	4975	4975	4975	0
62	20240117	201200	9225	4975	4975	4975	4975	1
63	20240117	201100	9225	4975	4975	4975	4975	0
64	20240117	201000	9225	4975	4975	4975	4975	0
65	20240117	200900	9225	4975	4975	4975	4975	0
66	20240117	200800	9225	4975	4975	4975	4975	0
67	20240117	200700	9225	4975	4975	4975	4975	0
68	20240117	200600	9225	4975	4975	4975	4975	0
69	20240117	200500	9225	4975	4975	4975	4975	0
70	20240117	200400	9225	4975	4975	4975	4975	0
71	20240117	200300	9225	4975	4975	4975	4975	0
72	20240117	200200	9225	4975	4975	4975	4975	0
73	20240117	200100	9225	4975	4975	4975	4975	0
74	20240117	200000	9225	4975	4975	4975	4975	0
75	20240117	195900	9225	4975	4975	4975	4975	0
76	20240117	195800	9225	4975	4975	4975	4975	0
77	20240117	195700	9225	4975	4975	4975	4975	0
78	20240117	195600	9225	4975	4975	4975	4975	0
79	20240117	195500	9225	4975	4975	4975	4975	0
80	20240117	195400	9225	4975	4975	4975	4975	0
81	20240117	195300	9225	4975	4975	4975	4975	0
82	20240117	195200	9225	4975	4975	4975	4975	0
83	20240117	195100	9225	4975	4975	4975	4975	0
84	20240117	195000	9225	4975	4975	4975	4975	0
85	20240117	194900	9225	4975	4975	4975	4975	0
86	20240117	194800	9225	4975	4975	4975	4975	0
87	20240117	194700	9225	4975	4975	4975	4975	0
88	20240117	194600	9225	4975	4975	4975	4975	0
89	20240117	194500	9225	4975	4975	4975	4975	0
90	20240117	194400	9225	4975	4975	4975	4975	0
91	20240117	194300	9225	4975	4975	4975	4975	0
92	20240117	194200	9225	4975	4975	4975	4975	1
93	20240117	194100	9225	4975	4975	4975	4975	0
94	20240117	194000	9225	4975	4975	4975	4975	0
95	20240117	193900	9225	4975	4975	4975	4975	0
96	20240117	193800	9225	4975	4975	4975	4975	0
97	20240117	193700	9225	4975	4975	4975	4975	0
98	20240117	193600	9225	4975	4975	4975	4975	0
99	20240117	193500	9225	4975	4975	4975	4975	0
100	20240117	193400	9225	4975	4975	4975	4975	0
101	20240117	193300	9225	4975	4975	4975	4975	0
102	20240117	193200	9225	4975	4975	4975	4975	0
103	20240117	193100	9225	4975	4975	4975	4975	0
104	20240117	193000	9225	4975	4975	4975	4975	0
105	20240117	192900	9225	4975	4975	4975	4975	0
106	20240117	192800	9225	4975	4975	4975	4975	0
107	20240117	192700	9225	4975	4975	4975	4975	0
108	20240117	192600	9225	4975	4975	4975	4975	0
109	20240117	192500	9225	4975	4975	4975	4975	0
110	20240117	192400	9225	4975	4975	4975	4975	0
111	20240117	192300	9225	4975	4975	4975	4975	0
112	20240117	192200	9225	4975	4975	4975	4975	0
113	20240117	192100	9225	4975	4975	4975	4975	0
114	20240117	192000	9225	4975	4975	4975	4975	0
115	20240117	191900	9225	4975	4975	4975	4975	0
116	20240117	191800	9225	4975	4975	4975	4975	0
117	20240117	191700	9225	4975	4975	4975	4975	0
118	20240117	191600	9225	4975	4975	4975	4975	0
119	20240117	191500	9225	4975	4975	4975	4975	0
120	20240117	191400	9225	4975	4975	4975	4975	0
121	20240117	191300	9225	4975	4975	4975	4975	0
122	20240117	191200	9225	4975	4975	4975	4975	1
123	20240117	191100	9225	4975	4975	4975	4975	0
124	20240117	191000	9225	4975	4975	4975	4975	0
125	20240117	190900	9225	4975	4975	4975	4975	0
126	20240117	190800	9225	4975	4975	4975	4975	0
127	20240117	190700	9225	4975	4975	4975	4975	0
128	20240117	190600	9225	4975	4975	4975	4975	0
129	20240117	190500	9225	4975	4975	4975	4975	0
130	20240117	190400	9225	4975	4975	4975	4975	0
131	20240117	190300	9225	4975	4975	4975	4975	0
132	20240117	190200	9225	4975	4975	4975	4975	0
133	20240117	190100	9225	4975	4975	4975	4975	0
134	20240117	190000	9225	4975	4975	4975	4975	0
135	20240117	185900	9225	4975	4975	4975	4975	0
136	20240117	185800	9225	4975	4975	4975	4975	0
137	20240117	185700	9225	4975	4975	4975	4975	0
138	20240117	185600	9225	4975	4975	4975	4975	0
139	20240117	185500	9225	4975	4975	4975	4975	0
140	20240117	185400	9225	4975	4975	4975	4975	0
141	20240117	185300	9225	4975	4975	4975	4975	0
142	20240117	185200	9225	4975	4975	4975	4975	0
143	20240117	185100	9225	4975	4975	4975	4975	0
144	20240117	185000	9225	4975	4975	4975	4975	0
145	20240117	184900	9225	4975	4975	4975	4975	0
146	20240117	184800	9225	4975	4975	4975	4975	0
147	20240117	184700	9225	4975	4975	4975	4975	0
148	20240117	184600	9225	4975	4975	4975	4975	0
149	20240117	184500	9225	4975	4975	4975	4975	0
150	20240117	184400	9225	4975	4975	4975	4975	0
151	20240117	184300	9225	4975	4975	4975	4975	0
152	20240117	184200	9225	4975	4975	4975	4975	1
153	20240117	184100	9225	4975	4975	4975	4975	0
154	20240117	184000	9225	4975	4975	4975	4975	0
155	20240117	183900	9225	4975	4975	4975	4975	0
156	20240117	183800	9225	4975	4975	4975	4975	0
157	20240117	183700	9225	4975	4975	4975	4975	0
158	20240117	183600	9225	4975	4975	4975	4975	0
159	20240117	183500	9225	4975	4975	4975	4975	0
160	20240117	183400	9225	4975	4975	4975	4975	0
161	20240117	183300	9225	4975	4975	4975	4975	0
162	20240117	183200	9225	4975	4975	4975	4975	0
163	20240117	183100	9225	4975	4975	4975	4975	0
164	20240117	183000	9225	4975	4975	4975	4975	0
165	20240117	182900	9225	4975	4975	4975	4975	0
166	20240117	182800	9225	4975	4975	4975	4975	0
167	20240117	182700	9225	4975	4975	4975	4975	0
168	20240117	182600	9225	4975	4975	4975	4975	0
169	20240117	182500	9225	4975	4975	4975	4975	0
170	20240117	182400	9225	4975	4975	4975	4975	0
171	20240117	182300	9225	4975	4975	4975	4975	0
172	20240117	182200	9225	4975	4975	4975	4975	0
173	20240117	182100	9225	4975	4975	4975	4975	0
174	20240117	182000	9225	4975	4975	4975	4975	0
175	20240117	181900	9225	4975	4975	4975	4975	0
176	20240117	181800	9225	4975	4975	4975	4975	0
177	20240117	181700	9225	4975	4975	4975	4975	0
178	20240117	181600	9225	4975	4975	4975	4975	0
179	20240117	181500	9225	4975	4975	4975	4975	0
180	20240117	181400	9225	4975	4975	4975	4975	0
181	20240117	181300	9225	4975	4975	4975	4975	0
182	20240117	181200	9225	4975	4975	4975	4975	1
183	20240117	181100	9225	4975	4975	4975	4975	0
184	20240117	181000	9225	4975	4975	4975	4975	0
185	20240117	180900	9225	4975	4975	4975	4975	0
186	20240117	180800	9225	4975	4975	4975	4975	0
187	20240117	180700	9225	4975	4975	4975	4975	0
188	20240117	180600	9225	4975	4975	4975	4975	0
189	20240117	180500	9225	4975	4975	4975	4975	0
190	20240117	180400	9225	4975	4975	4975	4975	0
191	20240117	180300	9225	4975	4975	4975	4975	0
192	20240117	180200	9225	4975	4975	4975	4975	0
193	20240117	180100	9225	4975	4975	4975	4975	0
194	20240117	180000	9225	4975	4975	4975	4975	0
195	20240117	175900	9225	4975	4975	4975	4975	0
196	20240117	175800	9225	4975	4975	4975	4975	0
197	20240117	175700	9225	4975	4975	4975	4975	0
198	20240117	175600	9225	4975	4975	4975	4975	0
199	20240117	175500	9225	4975	4975	4975	4975	0
200	20240117	175400	9225	4975	4975	4975	4975	0
201	20240117	175300	9225	4975	4975	4975	4975	0
202	20240117	175200	9225	4975	4975	4975	4975	0
203	20240117	175100	9225	4975	4975	4975	4975	0
204	20240117	175000	9225	4975	4975	4975	4975	0
205	20240117	174900	9225	4975	4975	4975	4975	0
206	20240117	174800	9225	4975	4975	4975	4975	0
207	20240117	174700	9225	4975	4975	4975	4975	0
208	20240117	174600	9225	4975	4975	4975	4975	0
209	20240117	174500	9225	4975	4975	4975	4975	0
210	20240117	174400	9225	4975	4975	4975	4975	0
211	20240117	174300	9225	4975	4975	4975	4975	0
212	20240117	174200	9225	4975	4975	4975	4975	1
213	20240117	174100	9225	4975	4975	4975	4975	0
214	20240117	174000	9225	4975	4975	4975	4975	0
215	20240117	173900	9225	4975	4975	4975	4975	0
216	20240117	173800	9225	4975	4975	4975	4975	0
217	20240117	173700	9225	4975	4975	4975	4975	0
218	20240117	173600	9225	4975	4975	4975	4975	0
219	20240117	173500	9225	4975	4975	4975	4975	0
220	20240117	173400	9225	4975	4975	4975	4975	0
221	20240117	173300	9225	4975	4975	4975	4975	0
222	20240117	173200	9225	4975	4975	4975	4975	0
223	20240117	173100	9225	4975	4975	4975	4975	0
224	20240117	173000	9225	4975	4975	4975	4975	0
225	20240117	172900	9225	4975	4975	4975	4975	0
226	20240117	172800	9225	4975	4975	4975	4975	0
227	20240117	172700	9225	4975	4975	4975	4975	0
228	20240117	172600	9225	4975	4975	4975	4975	0
229	20240117	172500	9225	4975	4975	4975	4975	0
230	20240117	172400	9225	4975	4975	4975	4975	0
231	20240117	172300	9225	4975	4975	4975	4975	0
232	20240117	172200	9225	4975	4975	4975	4975	0
233	20240117	172100	9225	4975	4975	4975	4975	0
234	20240117	172000	9225	4975	4975	4975	4975	0
235	20240117	171900	9225	4975	4975	4975	4975	0
236	20240117	171800	9225	4975	4975	4975	4975	0
237	20240117	171700	9225	4975	4975	4975	4975	0
238	20240117	171600	9225	4975	4975	4975	4975	0
239	20240117	171500	9225	4975	4975	4975	4975	0
240	20240117	171400	9225	4975	4975	4975	4975	0
241	20240117	171300	9225	4975	4975	4975	4975	0
242	20240117	171200	9225	4975	4975	4975	4975	1
243	20240117	171100	9225	4975	4975	4975	4975	0
244	20240117	171000	9225	4975	4975	4975	4975	0
245	20240117	170900	9225	4975	4975	4975	4975	0
246	20240117	170800	9225	4975	4975	4975	4975	0
247	20240117	170700	9225	4975	4975	4975	4975	0
248	20240117	170600	9225	4975	4975	4975	4975	0
249	20240117	170500	9225	4975	4975	4975	4975	0
250	20240117	170400	9225	4975	4975	4975	4975	0
251	20240117	170300	9225	4975	4975	4975	4975	0
252	20240117	170200	9225	4975	4975	4975	4975	0
253	20240117	170100	9225	4975	4975	4975	4975	0
254	20240117	170000	9225	4975	4975	4975	4975	0
255	20240117	165900	9225	4975	4975	4975	4975	0
256	20240117	165800	9225	4975	4975	4975	4975	0
257	20240117	165700	9225	4975	4975	4975	4975	0
258	20240117	165600	9225	4975	4975	4975	4975	0
259	20240117	165500	9225	4975	4975	4975	4975	0
260	20240117	165400	9225	4975	4975	4975	4975	0
261	20240117	165300	9225	4975	4975	4975	4975	0
262	20240117	165200	9225	4975	4975	4975	4975	0
263	20240117	165100	9225	4975	4975	4975	4975	0
264	20240117	165000	9225	4975	4975	4975	4975	0
265	20240117	164900	9225	4975	4975	4975	4975	0
266	20240117	164800	9225	4975	4975	4975	4975	0
267	20240117	164700	9225	4975	4975	4975	4975	0
268	20240117	164600	9225	4975	4975	4975	4975	0
269	20240117	164500	9225	4975	4975	4975	4975	0
270	20240117	164400	9225	4975	4975	4975	4975	0
271	20240117	164300	9225	4975	4975	4975	4975	0
272	20240117	164200	9225	4975	4975	4975	4975	1
273	20240117	164100	9225	4975	4975	4975	4975	0
274	20240117	164000	9225	4975	4975	4975	4975	0
275	20240117	163900	9225	4975	4975	4975	4975	0
276	20240117	163800	9225	4975	4975	4975	4975	0
277	20240117	163700	9225	4975	4975	4975	4975	0
278	20240117	163600	9225	4975	4975	4975	4975	0
279	20240117	163500	9225	4975	4975	4975	4975	0
280	20240117	163400	9225	4975	4975	4975	4975	0
281	20240117	163300	9225	4975	4975	4975	4975	0
282	20240117	163200	9225	4975	4975	4975	4975	0
283	20240117	163100	9225	4975	4975	4975	4975	0
284	20240117	163000	9225	4975	4975	4975	4975	0
285	20240117	162900	9225	4975	4975	4975	4975	0
286	20240117	162800	9225	4975	4975	4975	4975	0
287	20240117	162700	9225	4975	4975	4975	4975	0
288	20240117	162600	9225	4975	4975	4975	4975	0
289	20240117	162500	9225	4975	4975	4975	4975	0
290	20240117	162400	9225	4975	4975	4975	4975	0
291	20240117	162300	9225	4975	4975	4975	4975	0
292	20240117	162200	9225	4975	4975	4975	4975	0
293	20240117	162100	9225	4975	4975	4975	4975	0
294	20240117	162000	9225	4975	4975	4975	4975	0
295	20240117	161900	9225	4975	4975	4975	4975	0
296	20240117	161800	9225	4975	4975	4975	4975	0
297	20240117	161700	9225	4975	4975	4975	4975	0
298	20240117	161600	9225	4975	4975	4975	4975	0
299	20240117	161500	9225	4975	4975	4975	4975	0
300	20240117	161400	9225	4975	4975	4975	4975	0
301	20240117	161300	9225	4975	4975	4975	4975	0
302	20240117	161200	9225	4975	4975	4975	4975	1
303	20240117	161100	9225	4975	4975	4975	4975	0
304	20240117	161000	9225	4975	4975	4975	4975	0
305	20240117	160900	9225	4975	4975	4975	4975	0
306	20240117	160800	9225	4975	4975	4975	4975	0
307	20240117	160700	9225	4975	4975	4975	4975	0
308	20240117	160600	9225	4975	4975	4975	4975	0
309	20240117	160500	9225	4975	4975	4975	4975	0
310	20240117	160400	9225	4975	4975	4975	4975	0
311	20240117	160300	9225	4975	4975	4975	4975	0
312	20240117	160200	9225	4975	4975	4975	4975	0
313	20240117	160100	9225	4975	4975	4975	4975	0
314	20240117	160000	9225	4975	4975	4975	4975	0
315	20240117	155900	9225	4975	4975	4975	4975	0
316	20240117	155800	9225	4975	4975	4975	4975	0
317	20240117	155700	9225	4975	4975	4975	4975	0
318	20240117	155600	9225	4975	4975	4975	4975	0
319	20240117	155500	9225	4975	4975	4975	4975	0
320	20240117	155400	9225	4975	4975	4975	4975	0
321	20240117	155300	9225	4975	4975	4975	4975	0
322	20240117	155200	9225	4975	4975	4975	4975	0
323	20240117	155100	9225	4975	4975	4975	4975	0
324	20240117	155000	9225	4975	4975	4975	4975	0
325	20240117	154900	9225	4975	4975	4975	4975	0
326	20240117	154800	9225	4975	4975	4975	4975	0
327	20240117	154700	9225	4975	4975	4975	4975	0
328	20240117	154600	9225	4975	4975	4975	4975	0
329	20240117	154500	9225	4975	4975	4975	4975	0
330	20240117	154400	9225	4975	4975	4975	4975	0
331	20240117	154300	9225	4975	4975	4975	4975	0
332	20240117	154200	9225	4975	4975	4975	4975	1
333	20240117	154100	9225	4975	4975	4975	4975	0
334	20240117	154000	9225	4975	4975	4975	4975	0
335	20240117	153900	9225	4975	4975	4975	4975	0
336	20240117	153800	9225	4975	4975	4975	4975	0
337	20240117	153700	9225	4975	4975	4975	4975	0
338	20240117	153600	9225	4975	4975	4975	4975	0
339	20240117	153500	9225	4975	4975	4975	4975	0
340	20240117	153400	9225	4975	4975	4975	4975	0
341	20240117	153300	9225	4975	4975	4975	4975	0
342	20240117	153200	9225	4975	4975	4975	4975	0
343	20240117	153100	9225	4975	4975	4975	4975	0
344	20240117	153000	9225	4975	4975	4975	4975	0
345	20240117	152900	9225	4975	4975	4975	4975	0
346	20240117	152800	9225	4975	4975	4975	4975	0
347	20240117	152700	9225	4975	4975	4975	4975	0
348	20240117	152600	9225	4975	4975	4975	4975	0
349	20240117	152500	9225	4975	4975	4975	4975	0
350	20240117	152400	9225	4975	4975	4975	4975	0
351	20240117	152300	9225	4975	4975	4975	4975	0
352	20240117	152200	9225	4975	4975	4975	4975	0
353	20240117	152100	9225	4975	4975	4975	4975	0
354	20240117	152000	9225	4975	4975	4975	4975	0
355	20240117	151900	9225	4975	4975	4975	4975	0
356	20240117	151800	9225	4975	4975	4975	4975	0
357	20240117	151700	9225	4975	4975	4975	4975	0
358	20240117	151600	9225	4975	4975	4975	4975	0
359	20240117	151500	9225	4975	4975	4975	4975	0
360	20240117	151400	9225	4975	4975	4975	4975	0
361	20240117	151300	9225	4975	4975	4975	4975	0
362	20240117	151200	9225	4975	4975	4975	4975	0
363	20240117	151100	9225	4975	4975	4975	4975	0
364	20240117	151000	9225	4975	4975	4975	4975	0
365	20240117	150900	9225	4975	4975	4975	4975	0
366	20240117	150800	9225	4975	4975	4975	4975	0
367	20240117	150700	9225	4975	4975	4975	4975	0
368	20240117	150600	9225	4975	4975	4975	4975	0
369	20240117	150500	9225	4975	4975	4975	4975	0
370	20240117	150400	9225	4975	4975	4975	4975	0
371	20240117	150300	9225	4975	4975	4975	4975	0
372	20240117	150200	9225	4975	4975	4975	4975	0
373	20240117	150100	9225	4975	4975	4975	4975	0
374	20240117	150000	9225	4975	4975	4975	4975	0
375	20240117	145900	9225	4975	4975	4975	4975	0
376	20240117	145800	9225	4975	4975	4975	4975	0
377	20240117	145700	9225	4975	4975	4975	4975	0
378	20240117	145600	9225	4975	4975	4975	4975	0
379	20240117	145500	9225	4975	4975	4975	4975	0
380	20240117	145400	9225	4975	4975	4975	4975	0
381	20240117	145300	9225	4975	4975	4975	4975	0
382	20240117	145200	9225	4975	4975	4975	4975	0
383	20240117	145100	9225	4975	4975	4975	4975	0
384	20240117	145000	9225	4975	4975	4975	4975	0
385	20240117	144900	9225	4975	4975	4975	4975	0
386	20240117	144800	9225	4975	4975	4975	4975	0
387	20240117	144700	9225	4975	4975	4975	4975	0
388	20240117	144600	9225	4975	4975	4975	4975	0
389	20240117	144500	9225	4975	4975	4975	4975	0
390	20240117	144400	9225	4975	4975	4975	4975	0
391	20240117	144300	9225	4975	4975	4975	4975	0
392	20240117	144200	9225	4975	4975	4975	4975	0
393	20240117	144100	9225	4975	4975	4975	4975	0
394	20240117	144000	9225	4975	4975	4975	4975	0
395	20240117	143900	9225	4975	4975	4975	4975	0
396	20240117	143800	9225	4975	4975	4975	4975	0
397	20240117	143700	9225	4975	4975	4975	4975	0
398	20240117	143600	9225	4975	4975	4975	4975	0
399	20240117	143500	9225	4975	4975	4975	4975	0
400	20240117	143400	9225	4975	4975	4975	4975	0
401	20240117	143300	9225	4975	4975	4975	4975	0
402	20240117	143200	9225	4975	4975	4975	4975	0
403	20240117	143100	9225	4975	4975	4975	4975	0
404	20240117	143000	9225	4975	4975	4975	4975	0
405	20240117	142900	9225	4975	4975	4975	4975	0
406	20240117	142800	9225	4975	4975	4975	4975	0
407	20240117	142700	9225	4975	4975	4975	4975	0
408	20240117	142600	9225	4975	4975	4975	4975	0
409	20240117	142500	9225	4975	4975	4975	4975	0
410	20240117	142400	9225	4975	4975	4975	4975	0
411	20240117	142300	9225	4975	4975	4975	4975	0
412	20240117	142200	9225	4975	4975	4975	4975	0
413	20240117	142100	9225	4975	4975	4975	4975	0
414	20240117	142000	9225	4975	4975	4975	4975	0
415	20240117	141900	9225	4975	4975	4975	4975	0
416	20240117	141800	9225	4975	4975	4975	4975	0
417	20240117	141700	9225	4975	4975	4975	4975	0
418	20240117	141600	9225	4975	4975	4975	4975	0
419	20240117	141500	9225	4975	4975	4975	4975	0
420	20240117	141400	9225	4975	4975	4975	4975	0
421	20240117	141300	9225	4975	4975	4975	4975	0
422	20240117	141200	9225	4975	4975	4975	4975	0
423	20240117	141100	9225	4975	4975	4975	4975	0
424	20240117	141000	9225	4975	4975	4975	4975	0
425	20240117	140900	9225	4975	4975	4975	4975	0
426	20240117	140800	9225	4975	4975	4975	4975	0
427	20240117	140700	9225	4975	4975	4975	4975	0
428	20240117	140600	9225	4975	4975	4975	4975	0
429	20240117	140500	9225	4975	4975	4975	4975	0
430	20240117	140400	9225	4975	4975	4975	4975	0
431	20240117	140300	9225	4975	4975	4975	4975	0
432	20240117	140200	9225	4975	4975	4975	4975	0
433	20240117	140100	9225	4975	4975	4975	4975	0
434	20240117	140000	9225	4975	4975	4975	4975	0
435	20240117	135900	9225	4975	4975	4975	4975	0
436	20240117	135800	9225	4975	4975	4975	4975	0
437	20240117	135700	9225	4975	4975	4975	4975	0
438	20240117	135600	9225	4975	4975	4975	4975	0
439	20240117	135500	9225	4975	4975	4975	4975	0
440	20240117	135400	9225	4975	4975	4975	4975	0
441	20240117	135300	9225	4975	4975	4975	4975	0
442	20240117	135200	9225	4975	4975	4975	4975	0
443	20240117	135100	9225	4975	4975	4975	4975	0
444	20240117	135000	9225	4975	4975	4975	4975	0
445	20240117	134900	9225	4975	4975	4975	4975	0
446	20240117	134800	9225	4975	4975	4975	4975	0
447	20240117	134700	9225	4975	4975	4975	4975	0
448	20240117	134600	9225	4975	4975	4975	4975	0
449	20240117	134500	9225	4975	4975	4975	4975	0
450	20240117	134400	9225	4975	4975	4975	4975	0
451	20240117	134300	9225	4975	4975	4975	4975	0
452	20240117	134200	9225	4975	4975	4975	4975	0
453	20240117	134100	9225	4975	4975	4975	4975	0
454	20240117	134000	9225	4975	4975	4975	4975	0
455	20240117	133900	9225	4975	4975	4975	4975	0
456	20240117	133800	9225	4975	4975	4975	4975	0
457	20240117	133700	9225	4975	4975	4975	4975	0
458	20240117	133600	9225	4975	4975	4975	4975	0
459	20240117	133500	9225	4975	4975	4975	4975	0
460	20240117	133400	9225	4975	4975	4975	4975	0
461	20240117	133300	9225	4975	4975	4975	4975	0
462	20240117	133200	9225	4975	4975	4975	4975	0
463	20240117	133100	9225	4975	4975	4975	4975	0
464	20240117	133000	9225	4975	4975	4975	4975	0
465	20240117	132900	9225	4975	4975	4975	4975	0
466	20240117	132800	9225	4975	4975	4975	4975	0
467	20240117	132700	9225	4975	4975	4975	4975	0
468	20240117	132600	9225	4975	4975	4975	4975	0
469	20240117	132500	9225	4975	4975	4975	4975	0
470	20240117	132400	9225	4975	4975	4975	4975	0
471	20240117	132300	9225	4975	4975	4975	4975	0
472	20240117	132200	9225	4975	4975	4975	4975	0
473	20240117	132100	9225	4975	4975	4975	4975	0
474	20240117	132000	9225	4975	4975	4975	4975	0
475	20240117	131900	9225	4975	4975	4975	4975	0
476	20240117	131800	9225	4975	4975	4975	4975	0
477	20240117	131700	9225	4975	4975	4975	4975	0
478	20240117	131600	9225	4975	4975	4975	4975	0
479	20240117	131500	9225	4975	4975	4975	4975	0
480	20240117	131400	9225	4975	4975	4975	4975	0
481	20240117	131300	9225	4975	4975	4975	4975	0
482	20240117	131200	9225	4975	4975	4975	4975	0
483	20240117	131100	9225	4975	4975	4975	4975	0
484	20240117	131000	9225	4975	4975	4975	4975	0
485	20240117	130900	9225	4975	4975	4975	4975	0
486	20240117	130800	9225	4975	4975	4975	4975	0
487	20240117	130700	9225	4975	4975	4975	4975	0
488	20240117	130600	9225	4975	4975	4975	4975	0
489	20240117	130500	9225	4975	4975	4975	4975	0
490	20240117	130400	9225	4975	4975	4975	4975	0
491	20240117	130300	9225	4975	4975	4975	4975	0
492	20240117	130200	9225	4975	4975	4975	4975	0
493	20240117	130100	9225	4975	4975	4975	4975	0
494	20240117	130000	9225	4975	4975	4975	4975	0
495	20240117	125900	9225	4975	4975	4975	4975	0
496	20240117	125800	9225	4975	4975	4975	4975	0
497	20240117	125700	9225	4975	4975	4975	4975	0
498	20240117	125600	9225	4975	4975	4975	4975	0
499	20240117	125500	9225	4975	4975	4975	4975	0
500	20240117	125400	9225	4975	4975	4975	4975	0
501	20240117	125300	9225	4975	4975	4975	4975	0
502	20240117	125200	9225	4975	4975	4975	4975	0
503	20240117	125100	9225	4975	4975	4975	4975	0
504	20240117	125000	9225	4975	4975	4975	4975	0
505	20240117	124900	9225	4975	4975	4975	4975	0
506	20240117	124800	9225	4975	4975	4975	4975	0
507	20240117	124700	9225	4975	4975	4975	4975	0
508	20240117	124600	9225	4975	4975	4975	4975	0
509	20240117	124500	9225	4975	4975	4975	4975	0
510	20240117	124400	9225	4975	4975	4975	4975	0
511	20240117	124300	9225	4975	4975	4975	4975	0
512	20240117	124200	9225	4975	4975	4975	4975	0
513	20240117	124100	9225	4975	4975	4975	4975	0
514	20240117	124000	9225	4975	4975	4975	4975	0
515	20240117	123900	9225	4975	4975	4975	4975	0
516	20240117	123800	9225	4975	4975	4975	4975	0
517	20240117	123700	9225	4975	4975	4975	4975	0
518	20240117	123600	9225	4975	4975	4975	4975	0
519	20240117	123500	9225	4975	4975	4975	4975	0
520	20240117	123400	9225	4975	4975	4975	4975	0
521	20240117	123300	9225	4975	4975	4975	4975	0
522	20240117	123200	9225	4975	4975	4975	4975	0
523	20240117	123100	9225	4975	4975	4975	4975	0
524	20240117	123000	9225	4975	4975	4975	4975	0
525	20240117	122900	9225	4975	4975	4975	4975	0
526	20240117	122800	9225	4975	4975	4975	4975	0
527	20240117	122700	9225	4975	4975	4975	4975	0
528	20240117	122600	9225	4975	4975	4975	4975	0
529	20240117	122500	9225	4975	4975	4975	4975	0
530	20240117	122400	9225	4975	4975	4975	4975	0
531	20240117	122300	9225	4975	4975	4975	4975	0
532	20240117	122200	9225	4975	4975	4975	4975	0
533	20240117	122100	9225	4975	4975	4975	4975	0
534	20240117	122000	9225	4975	4975	4975	4975	0
535	20240117	121900	9225	4975	4975	4975	4975	0
536	20240117	121800	9225	4975	4975	4975	4975	0
537	20240117	121700	9225	4975	4975	4975	4975	0
538	20240117	121600	9225	4975	4975	4975	4975	0
539	20240117	121500	9225	4975	4975	4975	4975	0
540	20240117	121400	9225	4975	4975	4975	4975	0
541	20240117	121300	9225	4975	4975	4975	4975	0
542	20240117	121200	9225	4975	4975	4975	4975	0
543	20240117	121100	9225	4975	4975	4975	4975	0
544	20240117	121000	9225	4975	4975	4975	4975	0
545	20240117	120900	9225	4975	4975	4975	4975	0
546	20240117	120800	9225	4975	4975	4975	4975	0
547	20240117	120700	9225	4975	4975	4975	4975	0
548	20240117	120600	9225	4975	4975	4975	4975	0
549	20240117	120500	9225	4975	4975	4975	4975	0
550	20240117	120400	9225	4975	4975	4975	4975	0
551	20240117	120300	9225	4975	4975	4975	4975	0
552	20240117	120200	9225	4975	4975	4975	4975	0
553	20240117	120100	9225	4975	4975	4975	4975	0
554	20240117	120000	9225	4975	4975	4975	4975	0
555	20240117	115900	9225	4975	4975	4975	4975	0
556	20240117	115800	9225	4975	4975	4975	4975	0
557	20240117	115700	9225	4975	4975	4975	4975	0
558	20240117	115600	9225	4975	4975	4975	4975	0
559	20240117	115500	9225	4975	4975	4975	4975	0
560	20240117	115400	9225	4975	4975	4975	4975	0
561	20240117	115300	9225	4975	4975	4975	4975	0
562	20240117	115200	9225	4975	4975	4975	4975	0
563	20240117	115100	9225	4975	4975	4975	4975	0
564	20240117	115000	9225	4975	4975	4975	4975	0
565	20240117	114900	9225	4975	4975	4975	4975	0
566	20240117	114800	9225	4975	4975	4975	4975	0
567	20240117	114700	9225	4975	4975	4975	4975	0
568	20240117	114600	9225	4975	4975	4975	4975	0
569	20240117	114500	9225	4975	4975	4975	4975	0
570	20240117	114400	9225	4975	4975	4975	4975	0
571	20240117	114300	9225	4975	4975	4975	4975	0
572	20240117	114200	9225	4975	4975	4975	4975	0
573	20240117	114100	9225	4975	4975	4975	4975	0
574	20240117	114000	9225	4975	4975	4975	4975	0
575	20240117	113900	9225	4975	4975	4975	4975	0
576	20240117	113800	9225	4975	4975	4975	4975	0
577	20240117	113700	9225	4975	4975	4975	4975	0
578	20240117	113600	9225	4975	4975	4975	4975	0
579	20240117	113500	9225	4975	4975	4975	4975	0
580	20240117	113400	9225	4975	4975	4975	4975	0
581	20240117	113300	9225	4975	4975	4975	4975	0
582	20240117	113200	9225	4975	4975	4975	4975	0
583	20240117	113100	9225	4975	4975	4975	4975	0
584	20240117	113000	9225	4975	4975	4975	4975	0
585	20240117	112900	9225	4975	4975	4975	4975	0
586	20240117	112800	9225	4975	4975	4975	4975	0
587	20240117	112700	9225	4975	4975	4975	4975	0
588	20240117	112600	9225	4975	4975	4975	4975	0
589	20240117	112500	9225	4975	4975	4975	4975	0
590	20240117	112400	9225	4975	4975	4975	4975	0
591	20240117	112300	9225	4975	4975	4975	4975	0
592	20240117	112200	9225	4975	4975	4975	4975	0
593	20240117	112100	9225	4975	4975	4975	4975	0
594	20240117	112000	9225	4975	4975	4975	4975	0
595	20240117	111900	9225	4975	4975	4975	4975	0
596	20240117	111800	9225	4975	4975	4975	4975	0
597	20240117	111700	9225	4975	4975	4975	4975	0
598	20240117	111600	9225	4975	4975	4975	4975	0
599	20240117	111500	9225	4975	4975	4975	4975	0
600	20240117	111400	9225	4975	4975	4975	4975	0
601	20240117	111300	9225	4975	4975	4975	4975	0
602	20240117	111200	9225	4975	4975	4975	4975	0
603	20240117	111100	9225	4975	4975	4975	4975	0
604	20240117	111000	9225	4975	4975	4975	4975	0
605	20240117	110900	9225	4975	4975	4975	4975	0
606	20240117	110800	9225	4975	4975	4975	4975	0
607	20240117	110700	9225	4975	4975	4975	4975	1
608	20240117	110600	4250	4250	4250	4250	4250	0
609	20240117	110500	4250	4250	4250	4250	4250	0
610	20240117	110400	4250	4250	4250	4250	4250	0
611	20240117	110300	4250	4250	4250	4250	4250	0
612	20240117	110200	4250	4250	4250	4250	4250	0
613	20240117	110100	4250	4250	4250	4250	4250	0
614	20240117	110000	4250	4250	4250	4250	4250	0
615	20240117	105900	4250	4250	4250	4250	4250	0
616	20240117	105800	4250	4250	4250	4250	4250	0
617	20240117	105700	4250	4250	4250	4250	4250	0
618	20240117	105600	4250	4250	4250	4250	4250	1
619	20240117	105500	0	4980	4980	4980	4980	0
620	20240117	105400	0	4980	4980	4980	4980	0
621	20240117	105300	0	4980	4980	4980	4980	0
622	20240117	105200	0	4980	4980	4980	4980	0
623	20240117	105100	0	4980	4980	4980	4980	0
624	20240117	105000	0	4980	4980	4980	4980	0
625	20240117	104900	0	4980	4980	4980	4980	0
626	20240117	104800	0	4980	4980	4980	4980	0
627	20240117	104700	0	4980	4980	4980	4980	0
628	20240117	104600	0	4980	4980	4980	4980	0
629	20240117	104500	0	4980	4980	4980	4980	0
630	20240117	104400	0	4980	4980	4980	4980	0
631	20240117	104300	0	4980	4980	4980	4980	0
632	20240117	104200	0	4980	4980	4980	4980	0
633	20240117	104100	0	4980	4980	4980	4980	0
634	20240117	104000	0	4980	4980	4980	4980	0
635	20240117	103900	0	4980	4980	4980	4980	0
636	20240117	103800	0	4980	4980	4980	4980	0
637	20240117	103700	0	4980	4980	4980	4980	0
638	20240117	103600	0	4980	4980	4980	4980	0
639	20240117	103500	0	4980	4980	4980	4980	0
640	20240117	103400	0	4980	4980	4980	4980	0
641	20240117	103300	0	4980	4980	4980	4980	0
642	20240117	103200	0	4980	4980	4980	4980	0
643	20240117	103100	0	4980	4980	4980	4980	0
644	20240117	103000	0	4980	4980	4980	4980	0
645	20240117	102900	0	4980	4980	4980	4980	0
646	20240117	102800	0	4980	4980	4980	4980	0
647	20240117	102700	0	4980	4980	4980	4980	0
648	20240117	102600	0	4980	4980	4980	4980	0
649	20240117	102500	0	4980	4980	4980	4980	0
650	20240117	102400	0	4980	4980	4980	4980	0
651	20240117	102300	0	4980	4980	4980	4980	0
652	20240117	102200	0	4980	4980	4980	4980	0
653	20240117	102100	0	4980	4980	4980	4980	0
654	20240117	102000	0	4980	4980	4980	4980	0
655	20240117	101900	0	4980	4980	4980	4980	0
656	20240117	101800	0	4980	4980	4980	4980	0
657	20240117	101700	0	4980	4980	4980	4980	0
658	20240117	101600	0	4980	4980	4980	4980	0
659	20240117	101500	0	4980	4980	4980	4980	0
660	20240117	101400	0	4980	4980	4980	4980	0
661	20240117	101300	0	4980	4980	4980	4980	0
662	20240117	101200	0	4980	4980	4980	4980	0
663	20240117	101100	0	4980	4980	4980	4980	0
664	20240117	101000	0	4980	4980	4980	4980	0
665	20240117	100900	0	4980	4980	4980	4980	0
666	20240117	100800	0	4980	4980	4980	4980	0
667	20240117	100700	0	4980	4980	4980	4980	0
668	20240117	100600	0	4980	4980	4980	4980	0
669	20240117	100500	0	4980	4980	4980	4980	0
670	20240117	100400	0	4980	4980	4980	4980	0
671	20240117	100300	0	4980	4980	4980	4980	0
672	20240117	100200	0	4980	4980	4980	4980	0
673	20240117	100100	0	4980	4980	4980	4980	0
674	20240117	100000	0	4980	4980	4980	4980	0
675	20240117	095900	0	4980	4980	4980	4980	0
676	20240117	095800	0	4980	4980	4980	4980	0
677	20240117	095700	0	4980	4980	4980	4980	0
678	20240117	095600	0	4980	4980	4980	4980	0
679	20240117	095500	0	4980	4980	4980	4980	0
680	20240117	095400	0	4980	4980	4980	4980	0
681	20240117	095300	0	4980	4980	4980	4980	0
682	20240117	095200	0	4980	4980	4980	4980	0
683	20240117	095100	0	4980	4980	4980	4980	0
684	20240117	095000	0	4980	4980	4980	4980	0
685	20240117	094900	0	4980	4980	4980	4980	0
686	20240117	094800	0	4980	4980	4980	4980	0
687	20240117	094700	0	4980	4980	4980	4980	0
688	20240117	094600	0	4980	4980	4980	4980	0
689	20240117	094500	0	4980	4980	4980	4980	0
690	20240117	094400	0	4980	4980	4980	4980	0
691	20240117	094300	0	4980	4980	4980	4980	0
692	20240117	094200	0	4980	4980	4980	4980	0
693	20240117	094100	0	4980	4980	4980	4980	0
694	20240117	094000	0	4980	4980	4980	4980	0
695	20240117	093900	0	4980	4980	4980	4980	0
696	20240117	093800	0	4980	4980	4980	4980	0
697	20240117	093700	0	4980	4980	4980	4980	0
698	20240117	093600	0	4980	4980	4980	4980	0
699	20240117	093500	0	4980	4980	4980	4980	0
700	20240117	093400	0	4980	4980	4980	4980	0
701	20240117	093300	0	4980	4980	4980	4980	0
702	20240117	093200	0	4980	4980	4980	4980	0
703	20240117	093100	0	4980	4980	4980	4980	0
704	20240117	093000	0	4980	4980	4980	4980	0
705	20240117	092900	0	4980	4980	4980	4980	0
706	20240117	092800	0	4980	4980	4980	4980	0
707	20240117	092700	0	4980	4980	4980	4980	0
708	20240117	092600	0	4980	4980	4980	4980	0
709	20240117	092500	0	4980	4980	4980	4980	0
710	20240117	092400	0	4980	4980	4980	4980	0
711	20240117	092300	0	4980	4980	4980	4980	0
712	20240117	092200	0	4980	4980	4980	4980	0
713	20240117	092100	0	4980	4980	4980	4980	0
714	20240117	092000	0	4980	4980	4980	4980	0
715	20240117	091900	0	4980	4980	4980	4980	0
716	20240117	091800	0	4980	4980	4980	4980	0
717	20240117	091700	0	4980	4980	4980	4980	0
718	20240117	091600	0	4980	4980	4980	4980	0
719	20240117	091500	0	4980	4980	4980	4980	0
720	20240117	091400	0	4980	4980	4980	4980	0
721	20240117	091300	0	4980	4980	4980	4980	0
722	20240117	091200	0	4980	4980	4980	4980	0
723	20240117	091100	0	4980	4980	4980	4980	0
724	20240117	091000	0	4980	4980	4980	4980	0
725	20240117	090900	0	4980	4980	4980	4980	0
726	20240117	090800	0	4980	4980	4980	4980	0
727	20240117	090700	0	4980	4980	4980	4980	0
728	20240117	090600	0	4980	4980	4980	4980	0
729	20240117	090500	0	4980	4980	4980	4980	0
730	20240117	090400	0	4980	4980	4980	4980	0
731	20240117	090300	0	4980	4980	4980	4980	0
732	20240117	090200	0	4980	4980	4980	4980	0
733	20240117	090100	0	4980	4980	4980	4980	0
734	20240117	090000	0	4980	4980	4980	4980	0