KissMeData/103660/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	201000	5339	1779	1779	1779	1779	1
3	20240118	200900	5339	1779	1779	1779	1779	0
4	20240118	200800	5339	1779	1779	1779	1779	0
5	20240118	200700	5339	1779	1779	1779	1779	0
6	20240118	200600	5339	1779	1779	1779	1779	0
7	20240118	200500	5339	1779	1779	1779	1779	0
8	20240118	200400	5339	1779	1779	1779	1779	0
9	20240118	200300	5339	1779	1779	1779	1779	0
10	20240118	200200	5339	1779	1779	1779	1779	0
11	20240118	200100	5339	1779	1779	1779	1779	0
12	20240118	200000	5339	1779	1779	1779	1779	0
13	20240118	195900	5339	1779	1779	1779	1779	0
14	20240118	195800	5339	1779	1779	1779	1779	0
15	20240118	195700	5339	1779	1779	1779	1779	0
16	20240118	195600	5339	1779	1779	1779	1779	0
17	20240118	195500	5339	1779	1779	1779	1779	0
18	20240118	195400	5339	1779	1779	1779	1779	0
19	20240118	195300	5339	1779	1779	1779	1779	0
20	20240118	195200	5339	1779	1779	1779	1779	0
21	20240118	195100	5339	1779	1779	1779	1779	0
22	20240118	195000	5339	1779	1779	1779	1779	0
23	20240118	194900	5339	1779	1779	1779	1779	0
24	20240118	194800	5339	1779	1779	1779	1779	0
25	20240118	194700	5339	1779	1779	1779	1779	0
26	20240118	194600	5339	1779	1779	1779	1779	0
27	20240118	194500	5339	1779	1779	1779	1779	0
28	20240118	194400	5339	1779	1779	1779	1779	0
29	20240118	194300	5339	1779	1779	1779	1779	0
30	20240118	194200	5339	1779	1779	1779	1779	0
31	20240118	194100	5339	1779	1779	1779	1779	0
32	20240118	194000	5339	1779	1779	1779	1779	1
33	20240118	193900	5339	1779	1779	1779	1779	0
34	20240118	193800	5339	1779	1779	1779	1779	0
35	20240118	193700	5339	1779	1779	1779	1779	0
36	20240118	193600	5339	1779	1779	1779	1779	0
37	20240118	193500	5339	1779	1779	1779	1779	0
38	20240118	193400	5339	1779	1779	1779	1779	0
39	20240118	193300	5339	1779	1779	1779	1779	0
40	20240118	193200	5339	1779	1779	1779	1779	0
41	20240118	193100	5339	1779	1779	1779	1779	0
42	20240118	193000	5339	1779	1779	1779	1779	0
43	20240118	192900	5339	1779	1779	1779	1779	0
44	20240118	192800	5339	1779	1779	1779	1779	0
45	20240118	192700	5339	1779	1779	1779	1779	0
46	20240118	192600	5339	1779	1779	1779	1779	0
47	20240118	192500	5339	1779	1779	1779	1779	0
48	20240118	192400	5339	1779	1779	1779	1779	0
49	20240118	192300	5339	1779	1779	1779	1779	0
50	20240118	192200	5339	1779	1779	1779	1779	0
51	20240118	192100	5339	1779	1779	1779	1779	0
52	20240118	192000	5339	1779	1779	1779	1779	0
53	20240118	191900	5339	1779	1779	1779	1779	0
54	20240118	191800	5339	1779	1779	1779	1779	0
55	20240118	191700	5339	1779	1779	1779	1779	0
56	20240118	191600	5339	1779	1779	1779	1779	0
57	20240118	191500	5339	1779	1779	1779	1779	0
58	20240118	191400	5339	1779	1779	1779	1779	0
59	20240118	191300	5339	1779	1779	1779	1779	0
60	20240118	191200	5339	1779	1779	1779	1779	0
61	20240118	191100	5339	1779	1779	1779	1779	0
62	20240118	191000	5339	1779	1779	1779	1779	1
63	20240118	190900	5339	1779	1779	1779	1779	0
64	20240118	190800	5339	1779	1779	1779	1779	0
65	20240118	190700	5339	1779	1779	1779	1779	0
66	20240118	190600	5339	1779	1779	1779	1779	0
67	20240118	190500	5339	1779	1779	1779	1779	0
68	20240118	190400	5339	1779	1779	1779	1779	0
69	20240118	190300	5339	1779	1779	1779	1779	0
70	20240118	190200	5339	1779	1779	1779	1779	0
71	20240118	190100	5339	1779	1779	1779	1779	0
72	20240118	190000	5339	1779	1779	1779	1779	0
73	20240118	185900	5339	1779	1779	1779	1779	0
74	20240118	185800	5339	1779	1779	1779	1779	0
75	20240118	185700	5339	1779	1779	1779	1779	0
76	20240118	185600	5339	1779	1779	1779	1779	0
77	20240118	185500	5339	1779	1779	1779	1779	0
78	20240118	185400	5339	1779	1779	1779	1779	0
79	20240118	185300	5339	1779	1779	1779	1779	0
80	20240118	185200	5339	1779	1779	1779	1779	0
81	20240118	185100	5339	1779	1779	1779	1779	0
82	20240118	185000	5339	1779	1779	1779	1779	0
83	20240118	184900	5339	1779	1779	1779	1779	0
84	20240118	184800	5339	1779	1779	1779	1779	0
85	20240118	184700	5339	1779	1779	1779	1779	0
86	20240118	184600	5339	1779	1779	1779	1779	0
87	20240118	184500	5339	1779	1779	1779	1779	0
88	20240118	184400	5339	1779	1779	1779	1779	0
89	20240118	184300	5339	1779	1779	1779	1779	0
90	20240118	184200	5339	1779	1779	1779	1779	0
91	20240118	184100	5339	1779	1779	1779	1779	0
92	20240118	184000	5339	1779	1779	1779	1779	1
93	20240118	183900	5339	1779	1779	1779	1779	0
94	20240118	183800	5339	1779	1779	1779	1779	0
95	20240118	183700	5339	1779	1779	1779	1779	0
96	20240118	183600	5339	1779	1779	1779	1779	0
97	20240118	183500	5339	1779	1779	1779	1779	0
98	20240118	183400	5339	1779	1779	1779	1779	0
99	20240118	183300	5339	1779	1779	1779	1779	0
100	20240118	183200	5339	1779	1779	1779	1779	0
101	20240118	183100	5339	1779	1779	1779	1779	0
102	20240118	183000	5339	1779	1779	1779	1779	0
103	20240118	182900	5339	1779	1779	1779	1779	0
104	20240118	182800	5339	1779	1779	1779	1779	0
105	20240118	182700	5339	1779	1779	1779	1779	0
106	20240118	182600	5339	1779	1779	1779	1779	0
107	20240118	182500	5339	1779	1779	1779	1779	0
108	20240118	182400	5339	1779	1779	1779	1779	0
109	20240118	182300	5339	1779	1779	1779	1779	0
110	20240118	182200	5339	1779	1779	1779	1779	0
111	20240118	182100	5339	1779	1779	1779	1779	0
112	20240118	182000	5339	1779	1779	1779	1779	0
113	20240118	181900	5339	1779	1779	1779	1779	0
114	20240118	181800	5339	1779	1779	1779	1779	0
115	20240118	181700	5339	1779	1779	1779	1779	0
116	20240118	181600	5339	1779	1779	1779	1779	0
117	20240118	181500	5339	1779	1779	1779	1779	0
118	20240118	181400	5339	1779	1779	1779	1779	0
119	20240118	181300	5339	1779	1779	1779	1779	0
120	20240118	181200	5339	1779	1779	1779	1779	0
121	20240118	181100	5339	1779	1779	1779	1779	0
122	20240118	181000	5339	1779	1779	1779	1779	1
123	20240118	180900	5339	1779	1779	1779	1779	0
124	20240118	180800	5339	1779	1779	1779	1779	0
125	20240118	180700	5339	1779	1779	1779	1779	0
126	20240118	180600	5339	1779	1779	1779	1779	0
127	20240118	180500	5339	1779	1779	1779	1779	0
128	20240118	180400	5339	1779	1779	1779	1779	0
129	20240118	180300	5339	1779	1779	1779	1779	0
130	20240118	180200	5339	1779	1779	1779	1779	0
131	20240118	180100	5339	1779	1779	1779	1779	0
132	20240118	180000	5339	1779	1779	1779	1779	0
133	20240118	175900	5339	1779	1779	1779	1779	0
134	20240118	175800	5339	1779	1779	1779	1779	0
135	20240118	175700	5339	1779	1779	1779	1779	0
136	20240118	175600	5339	1779	1779	1779	1779	0
137	20240118	175500	5339	1779	1779	1779	1779	0
138	20240118	175400	5339	1779	1779	1779	1779	0
139	20240118	175300	5339	1779	1779	1779	1779	0
140	20240118	175200	5339	1779	1779	1779	1779	0
141	20240118	175100	5339	1779	1779	1779	1779	0
142	20240118	175000	5339	1779	1779	1779	1779	0
143	20240118	174900	5339	1779	1779	1779	1779	0
144	20240118	174800	5339	1779	1779	1779	1779	0
145	20240118	174700	5339	1779	1779	1779	1779	0
146	20240118	174600	5339	1779	1779	1779	1779	0
147	20240118	174500	5339	1779	1779	1779	1779	0
148	20240118	174400	5339	1779	1779	1779	1779	0
149	20240118	174300	5339	1779	1779	1779	1779	0
150	20240118	174200	5339	1779	1779	1779	1779	0
151	20240118	174100	5339	1779	1779	1779	1779	0
152	20240118	174000	5339	1779	1779	1779	1779	1
153	20240118	173900	5339	1779	1779	1779	1779	0
154	20240118	173800	5339	1779	1779	1779	1779	0
155	20240118	173700	5339	1779	1779	1779	1779	0
156	20240118	173600	5339	1779	1779	1779	1779	0
157	20240118	173500	5339	1779	1779	1779	1779	0
158	20240118	173400	5339	1779	1779	1779	1779	0
159	20240118	173300	5339	1779	1779	1779	1779	0
160	20240118	173200	5339	1779	1779	1779	1779	0
161	20240118	173100	5339	1779	1779	1779	1779	0
162	20240118	173000	5339	1779	1779	1779	1779	0
163	20240118	172900	5339	1779	1779	1779	1779	0
164	20240118	172800	5339	1779	1779	1779	1779	0
165	20240118	172700	5339	1779	1779	1779	1779	0
166	20240118	172600	5339	1779	1779	1779	1779	0
167	20240118	172500	5339	1779	1779	1779	1779	0
168	20240118	172400	5339	1779	1779	1779	1779	0
169	20240118	172300	5339	1779	1779	1779	1779	0
170	20240118	172200	5339	1779	1779	1779	1779	0
171	20240118	172100	5339	1779	1779	1779	1779	0
172	20240118	172000	5339	1779	1779	1779	1779	0
173	20240118	171900	5339	1779	1779	1779	1779	0
174	20240118	171800	5339	1779	1779	1779	1779	0
175	20240118	171700	5339	1779	1779	1779	1779	0
176	20240118	171600	5339	1779	1779	1779	1779	0
177	20240118	171500	5339	1779	1779	1779	1779	0
178	20240118	171400	5339	1779	1779	1779	1779	0
179	20240118	171300	5339	1779	1779	1779	1779	0
180	20240118	171200	5339	1779	1779	1779	1779	0
181	20240118	171100	5339	1779	1779	1779	1779	0
182	20240118	171000	5339	1779	1779	1779	1779	1
183	20240118	170900	5339	1779	1779	1779	1779	0
184	20240118	170800	5339	1779	1779	1779	1779	0
185	20240118	170700	5339	1779	1779	1779	1779	0
186	20240118	170600	5339	1779	1779	1779	1779	0
187	20240118	170500	5339	1779	1779	1779	1779	0
188	20240118	170400	5339	1779	1779	1779	1779	0
189	20240118	170300	5339	1779	1779	1779	1779	0
190	20240118	170200	5339	1779	1779	1779	1779	0
191	20240118	170100	5339	1779	1779	1779	1779	0
192	20240118	170000	5339	1779	1779	1779	1779	0
193	20240118	165900	5339	1779	1779	1779	1779	0
194	20240118	165800	5339	1779	1779	1779	1779	0
195	20240118	165700	5339	1779	1779	1779	1779	0
196	20240118	165600	5339	1779	1779	1779	1779	0
197	20240118	165500	5339	1779	1779	1779	1779	0
198	20240118	165400	5339	1779	1779	1779	1779	0
199	20240118	165300	5339	1779	1779	1779	1779	0
200	20240118	165200	5339	1779	1779	1779	1779	0
201	20240118	165100	5339	1779	1779	1779	1779	0
202	20240118	165000	5339	1779	1779	1779	1779	0
203	20240118	164900	5339	1779	1779	1779	1779	0
204	20240118	164800	5339	1779	1779	1779	1779	0
205	20240118	164700	5339	1779	1779	1779	1779	0
206	20240118	164600	5339	1779	1779	1779	1779	0
207	20240118	164500	5339	1779	1779	1779	1779	0
208	20240118	164400	5339	1779	1779	1779	1779	0
209	20240118	164300	5339	1779	1779	1779	1779	0
210	20240118	164200	5339	1779	1779	1779	1779	0
211	20240118	164100	5339	1779	1779	1779	1779	0
212	20240118	164000	5339	1779	1779	1779	1779	1
213	20240118	163900	5339	1779	1779	1779	1779	0
214	20240118	163800	5339	1779	1779	1779	1779	0
215	20240118	163700	5339	1779	1779	1779	1779	0
216	20240118	163600	5339	1779	1779	1779	1779	0
217	20240118	163500	5339	1779	1779	1779	1779	0
218	20240118	163400	5339	1779	1779	1779	1779	0
219	20240118	163300	5339	1779	1779	1779	1779	0
220	20240118	163200	5339	1779	1779	1779	1779	0
221	20240118	163100	5339	1779	1779	1779	1779	0
222	20240118	163000	5339	1779	1779	1779	1779	0
223	20240118	162900	5339	1779	1779	1779	1779	0
224	20240118	162800	5339	1779	1779	1779	1779	0
225	20240118	162700	5339	1779	1779	1779	1779	0
226	20240118	162600	5339	1779	1779	1779	1779	0
227	20240118	162500	5339	1779	1779	1779	1779	0
228	20240118	162400	5339	1779	1779	1779	1779	0
229	20240118	162300	5339	1779	1779	1779	1779	0
230	20240118	162200	5339	1779	1779	1779	1779	0
231	20240118	162100	5339	1779	1779	1779	1779	0
232	20240118	162000	5339	1779	1779	1779	1779	0
233	20240118	161900	5339	1779	1779	1779	1779	0
234	20240118	161800	5339	1779	1779	1779	1779	0
235	20240118	161700	5339	1779	1779	1779	1779	0
236	20240118	161600	5339	1779	1779	1779	1779	0
237	20240118	161500	5339	1779	1779	1779	1779	0
238	20240118	161400	5339	1779	1779	1779	1779	0
239	20240118	161300	5339	1779	1779	1779	1779	0
240	20240118	161200	5339	1779	1779	1779	1779	0
241	20240118	161100	5339	1779	1779	1779	1779	0
242	20240118	161000	5339	1779	1779	1779	1779	1
243	20240118	160900	5339	1779	1779	1779	1779	0
244	20240118	160800	5339	1779	1779	1779	1779	0
245	20240118	160700	5339	1779	1779	1779	1779	0
246	20240118	160600	5339	1779	1779	1779	1779	0
247	20240118	160500	5339	1779	1779	1779	1779	0
248	20240118	160400	5339	1779	1779	1779	1779	0
249	20240118	160300	5339	1779	1779	1779	1779	0
250	20240118	160200	5339	1779	1779	1779	1779	0
251	20240118	160100	5339	1779	1779	1779	1779	0
252	20240118	160000	5339	1779	1779	1779	1779	0
253	20240118	155900	5339	1779	1779	1779	1779	0
254	20240118	155800	5339	1779	1779	1779	1779	0
255	20240118	155700	5339	1779	1779	1779	1779	0
256	20240118	155600	5339	1779	1779	1779	1779	0
257	20240118	155500	5339	1779	1779	1779	1779	0
258	20240118	155400	5339	1779	1779	1779	1779	0
259	20240118	155300	5339	1779	1779	1779	1779	0
260	20240118	155200	5339	1779	1779	1779	1779	0
261	20240118	155100	5339	1779	1779	1779	1779	0
262	20240118	155000	5339	1779	1779	1779	1779	0
263	20240118	154900	5339	1779	1779	1779	1779	0
264	20240118	154800	5339	1779	1779	1779	1779	0
265	20240118	154700	5339	1779	1779	1779	1779	0
266	20240118	154600	5339	1779	1779	1779	1779	0
267	20240118	154500	5339	1779	1779	1779	1779	0
268	20240118	154400	5339	1779	1779	1779	1779	0
269	20240118	154300	5339	1779	1779	1779	1779	0
270	20240118	154200	5339	1779	1779	1779	1779	0
271	20240118	154100	5339	1779	1779	1779	1779	0
272	20240118	154000	5339	1779	1779	1779	1779	1
273	20240118	153900	5339	1779	1779	1779	1779	0
274	20240118	153800	5339	1779	1779	1779	1779	0
275	20240118	153700	5339	1779	1779	1779	1779	0
276	20240118	153600	5339	1779	1779	1779	1779	0
277	20240118	153500	5339	1779	1779	1779	1779	0
278	20240118	153400	5339	1779	1779	1779	1779	0
279	20240118	153300	5339	1779	1779	1779	1779	0
280	20240118	153200	5339	1779	1779	1779	1779	0
281	20240118	153100	5339	1779	1779	1779	1779	0
282	20240118	153000	5339	1779	1779	1779	1779	0
283	20240118	152900	5339	1779	1779	1779	1779	0
284	20240118	152800	5339	1779	1779	1779	1779	0
285	20240118	152700	5339	1779	1779	1779	1779	0
286	20240118	152600	5339	1779	1779	1779	1779	0
287	20240118	152500	5339	1779	1779	1779	1779	0
288	20240118	152400	5339	1779	1779	1779	1779	0
289	20240118	152300	5339	1779	1779	1779	1779	0
290	20240118	152200	5339	1779	1779	1779	1779	0
291	20240118	152100	5339	1779	1779	1779	1779	0
292	20240118	152000	5339	1779	1779	1779	1779	0
293	20240118	151900	5339	1779	1779	1779	1779	0
294	20240118	151800	5339	1779	1779	1779	1779	0
295	20240118	151700	5339	1779	1779	1779	1779	0
296	20240118	151600	5339	1779	1779	1779	1779	0
297	20240118	151500	5339	1779	1779	1779	1779	0
298	20240118	151400	5339	1779	1779	1779	1779	0
299	20240118	151300	5339	1779	1779	1779	1779	0
300	20240118	151200	5339	1779	1779	1779	1779	0
301	20240118	151100	5339	1779	1779	1779	1779	0
302	20240118	151000	5339	1779	1779	1779	1779	0
303	20240118	150900	5339	1779	1779	1779	1779	0
304	20240118	150800	5339	1779	1779	1779	1779	0
305	20240118	150700	5339	1779	1779	1779	1779	0
306	20240118	150600	5339	1779	1779	1779	1779	0
307	20240118	150500	5339	1779	1779	1779	1779	0
308	20240118	150400	5339	1779	1779	1779	1779	0
309	20240118	150300	5339	1779	1779	1779	1779	0
310	20240118	150200	5339	1779	1779	1779	1779	0
311	20240118	150100	5339	1779	1779	1779	1779	0
312	20240118	150000	5339	1779	1779	1779	1779	0
313	20240118	145900	5339	1779	1779	1779	1779	0
314	20240118	145800	5339	1779	1779	1779	1779	0
315	20240118	145700	5339	1779	1779	1779	1779	0
316	20240118	145600	5339	1779	1779	1779	1779	0
317	20240118	145500	5339	1779	1779	1779	1779	0
318	20240118	145400	5339	1779	1779	1779	1779	0
319	20240118	145300	5339	1779	1779	1779	1779	0
320	20240118	145200	5339	1779	1779	1779	1779	0
321	20240118	145100	5339	1779	1779	1779	1779	0
322	20240118	145000	5339	1779	1779	1779	1779	0
323	20240118	144900	5339	1779	1779	1779	1779	0
324	20240118	144800	5339	1779	1779	1779	1779	0
325	20240118	144700	5339	1779	1779	1779	1779	0
326	20240118	144600	5339	1779	1779	1779	1779	0
327	20240118	144500	5339	1779	1779	1779	1779	0
328	20240118	144400	5339	1779	1779	1779	1779	0
329	20240118	144300	5339	1779	1779	1779	1779	0
330	20240118	144200	5339	1779	1779	1779	1779	0
331	20240118	144100	5339	1779	1779	1779	1779	0
332	20240118	144000	5339	1779	1779	1779	1779	0
333	20240118	143900	5339	1779	1779	1779	1779	0
334	20240118	143800	5339	1779	1779	1779	1779	0
335	20240118	143700	5339	1779	1779	1779	1779	0
336	20240118	143600	5339	1779	1779	1779	1779	0
337	20240118	143500	5339	1779	1779	1779	1779	0
338	20240118	143400	5339	1779	1779	1779	1779	0
339	20240118	143300	5339	1779	1779	1779	1779	0
340	20240118	143200	5339	1779	1779	1779	1779	0
341	20240118	143100	5339	1779	1779	1779	1779	0
342	20240118	143000	5339	1779	1779	1779	1779	0
343	20240118	142900	5339	1779	1779	1779	1779	0
344	20240118	142800	5339	1779	1779	1779	1779	0
345	20240118	142700	5339	1779	1779	1779	1779	0
346	20240118	142600	5339	1779	1779	1779	1779	0
347	20240118	142500	5339	1779	1779	1779	1779	0
348	20240118	142400	5339	1779	1779	1779	1779	0
349	20240118	142300	5339	1779	1779	1779	1779	0
350	20240118	142200	5339	1779	1779	1779	1779	0
351	20240118	142100	5339	1779	1779	1779	1779	0
352	20240118	142000	5339	1779	1779	1779	1779	0
353	20240118	141900	5339	1779	1779	1779	1779	0
354	20240118	141800	5339	1779	1779	1779	1779	0
355	20240118	141700	5339	1779	1779	1779	1779	0
356	20240118	141600	5339	1779	1779	1779	1779	0
357	20240118	141500	5339	1779	1779	1779	1779	0
358	20240118	141400	5339	1779	1779	1779	1779	0
359	20240118	141300	5339	1779	1779	1779	1779	0
360	20240118	141200	5339	1779	1779	1779	1779	0
361	20240118	141100	5339	1779	1779	1779	1779	0
362	20240118	141000	5339	1779	1779	1779	1779	0
363	20240118	140900	5339	1779	1779	1779	1779	0
364	20240118	140800	5339	1779	1779	1779	1779	0
365	20240118	140700	5339	1779	1779	1779	1779	0
366	20240118	140600	5339	1779	1779	1779	1779	0
367	20240118	140500	5339	1779	1779	1779	1779	0
368	20240118	140400	5339	1779	1779	1779	1779	0
369	20240118	140300	5339	1779	1779	1779	1779	0
370	20240118	140200	5339	1779	1779	1779	1779	0
371	20240118	140100	5339	1779	1779	1779	1779	0
372	20240118	140000	5339	1779	1779	1779	1779	0
373	20240118	135900	5339	1779	1779	1779	1779	0
374	20240118	135800	5339	1779	1779	1779	1779	0
375	20240118	135700	5339	1779	1779	1779	1779	0
376	20240118	135600	5339	1779	1779	1779	1779	0
377	20240118	135500	5339	1779	1779	1779	1779	0
378	20240118	135400	5339	1779	1779	1779	1779	0
379	20240118	135300	5339	1779	1779	1779	1779	0
380	20240118	135200	5339	1779	1779	1779	1779	0
381	20240118	135100	5339	1779	1779	1779	1779	0
382	20240118	135000	5339	1779	1779	1779	1779	0
383	20240118	134900	5339	1779	1779	1779	1779	0
384	20240118	134800	5339	1779	1779	1779	1779	0
385	20240118	134700	5339	1779	1779	1779	1779	0
386	20240118	134600	5339	1779	1779	1779	1779	0
387	20240118	134500	5339	1779	1779	1779	1779	0
388	20240118	134400	5339	1779	1779	1779	1779	0
389	20240118	134300	5339	1779	1779	1779	1779	0
390	20240118	134200	5339	1779	1779	1779	1779	0
391	20240118	134100	5339	1779	1779	1779	1779	0
392	20240118	134000	5339	1779	1779	1779	1779	0
393	20240118	133900	5339	1779	1779	1779	1779	0
394	20240118	133800	5339	1779	1779	1779	1779	0
395	20240118	133700	5339	1779	1779	1779	1779	0
396	20240118	133600	5339	1779	1779	1779	1779	0
397	20240118	133500	5339	1779	1779	1779	1779	0
398	20240118	133400	5339	1779	1779	1779	1779	0
399	20240118	133300	5339	1779	1779	1779	1779	0
400	20240118	133200	5339	1779	1779	1779	1779	0
401	20240118	133100	5339	1779	1779	1779	1779	0
402	20240118	133000	5339	1779	1779	1779	1779	0
403	20240118	132900	5339	1779	1779	1779	1779	0
404	20240118	132800	5339	1779	1779	1779	1779	0
405	20240118	132700	5339	1779	1779	1779	1779	0
406	20240118	132600	5339	1779	1779	1779	1779	0
407	20240118	132500	5339	1779	1779	1779	1779	0
408	20240118	132400	5339	1779	1779	1779	1779	0
409	20240118	132300	5339	1779	1779	1779	1779	0
410	20240118	132200	5339	1779	1779	1779	1779	0
411	20240118	132100	5339	1779	1779	1779	1779	0
412	20240118	132000	5339	1779	1779	1779	1779	0
413	20240118	131900	5339	1779	1779	1779	1779	0
414	20240118	131800	5339	1779	1779	1779	1779	0
415	20240118	131700	5339	1779	1779	1779	1779	0
416	20240118	131600	5339	1779	1779	1779	1779	0
417	20240118	131500	5339	1779	1779	1779	1779	0
418	20240118	131400	5339	1779	1779	1779	1779	0
419	20240118	131300	5339	1779	1779	1779	1779	0
420	20240118	131200	5339	1779	1779	1779	1779	0
421	20240118	131100	5339	1779	1779	1779	1779	0
422	20240118	131000	5339	1779	1779	1779	1779	0
423	20240118	130900	5339	1779	1779	1779	1779	0
424	20240118	130800	5339	1779	1779	1779	1779	0
425	20240118	130700	5339	1779	1779	1779	1779	0
426	20240118	130600	5339	1779	1779	1779	1779	0
427	20240118	130500	5339	1779	1779	1779	1779	0
428	20240118	130400	5339	1779	1779	1779	1779	0
429	20240118	130300	5339	1779	1779	1779	1779	0
430	20240118	130200	5339	1779	1779	1779	1779	0
431	20240118	130100	5339	1779	1779	1779	1779	0
432	20240118	130000	5339	1779	1779	1779	1779	0
433	20240118	125900	5339	1779	1779	1779	1779	0
434	20240118	125800	5339	1779	1779	1779	1779	0
435	20240118	125700	5339	1779	1779	1779	1779	0
436	20240118	125600	5339	1779	1779	1779	1779	0
437	20240118	125500	5339	1779	1779	1779	1779	0
438	20240118	125400	5339	1779	1779	1779	1779	0
439	20240118	125300	5339	1779	1779	1779	1779	0
440	20240118	125200	5339	1779	1779	1779	1779	0
441	20240118	125100	5339	1779	1779	1779	1779	0
442	20240118	125000	5339	1779	1779	1779	1779	0
443	20240118	124900	5339	1779	1779	1779	1779	0
444	20240118	124800	5339	1779	1779	1779	1779	0
445	20240118	124700	5339	1779	1779	1779	1779	0
446	20240118	124600	5339	1779	1779	1779	1779	0
447	20240118	124500	5339	1779	1779	1779	1779	0
448	20240118	124400	5339	1779	1779	1779	1779	0
449	20240118	124300	5339	1779	1779	1779	1779	0
450	20240118	124200	5339	1779	1779	1779	1779	0
451	20240118	124100	5339	1779	1779	1779	1779	0
452	20240118	124000	5339	1779	1779	1779	1779	0
453	20240118	123900	5339	1779	1779	1779	1779	0
454	20240118	123800	5339	1779	1779	1779	1779	0
455	20240118	123700	5339	1779	1779	1779	1779	0
456	20240118	123600	5339	1779	1779	1779	1779	0
457	20240118	123500	5339	1779	1779	1779	1779	0
458	20240118	123400	5339	1779	1779	1779	1779	0
459	20240118	123300	5339	1779	1779	1779	1779	0
460	20240118	123200	5339	1779	1779	1779	1779	0
461	20240118	123100	5339	1779	1779	1779	1779	0
462	20240118	123000	5339	1779	1779	1779	1779	0
463	20240118	122900	5339	1779	1779	1779	1779	0
464	20240118	122800	5339	1779	1779	1779	1779	0
465	20240118	122700	5339	1779	1779	1779	1779	0
466	20240118	122600	5339	1779	1779	1779	1779	0
467	20240118	122500	5339	1779	1779	1779	1779	0
468	20240118	122400	5339	1779	1779	1779	1779	0
469	20240118	122300	5339	1779	1779	1779	1779	0
470	20240118	122200	5339	1779	1779	1779	1779	0
471	20240118	122100	5339	1779	1779	1779	1779	0
472	20240118	122000	5339	1779	1779	1779	1779	0
473	20240118	121900	5339	1779	1779	1779	1779	0
474	20240118	121800	5339	1779	1779	1779	1779	0
475	20240118	121700	5339	1779	1779	1779	1779	0
476	20240118	121600	5339	1779	1779	1779	1779	0
477	20240118	121500	5339	1779	1779	1779	1779	0
478	20240118	121400	5339	1779	1779	1779	1779	0
479	20240118	121300	5339	1779	1779	1779	1779	0
480	20240118	121200	5339	1779	1779	1779	1779	0
481	20240118	121100	5339	1779	1779	1779	1779	0
482	20240118	121000	5339	1779	1779	1779	1779	0
483	20240118	120900	5339	1779	1779	1779	1779	0
484	20240118	120800	5339	1779	1779	1779	1779	0
485	20240118	120700	5339	1779	1779	1779	1779	0
486	20240118	120600	5339	1779	1779	1779	1779	0
487	20240118	120500	5339	1779	1779	1779	1779	0
488	20240118	120400	5339	1779	1779	1779	1779	0
489	20240118	120300	5339	1779	1779	1779	1779	0
490	20240118	120200	5339	1779	1779	1779	1779	0
491	20240118	120100	5339	1779	1779	1779	1779	0
492	20240118	120000	5339	1779	1779	1779	1779	0
493	20240118	115900	5339	1779	1779	1779	1779	0
494	20240118	115800	5339	1779	1779	1779	1779	0
495	20240118	115700	5339	1779	1779	1779	1779	0
496	20240118	115600	5339	1779	1779	1779	1779	0
497	20240118	115500	5339	1779	1779	1779	1779	0
498	20240118	115400	5339	1779	1779	1779	1779	0
499	20240118	115300	5339	1779	1779	1779	1779	0
500	20240118	115200	5339	1779	1779	1779	1779	0
501	20240118	115100	5339	1779	1779	1779	1779	0
502	20240118	115000	5339	1779	1779	1779	1779	0
503	20240118	114900	5339	1779	1779	1779	1779	0
504	20240118	114800	5339	1779	1779	1779	1779	0
505	20240118	114700	5339	1779	1779	1779	1779	0
506	20240118	114600	5339	1779	1779	1779	1779	0
507	20240118	114500	5339	1779	1779	1779	1779	0
508	20240118	114400	5339	1779	1779	1779	1779	0
509	20240118	114300	5339	1779	1779	1779	1779	0
510	20240118	114200	5339	1779	1779	1779	1779	0
511	20240118	114100	5339	1779	1779	1779	1779	0
512	20240118	114000	5339	1779	1779	1779	1779	0
513	20240118	113900	5339	1779	1779	1779	1779	0
514	20240118	113800	5339	1779	1779	1779	1779	0
515	20240118	113700	5339	1779	1779	1779	1779	0
516	20240118	113600	5339	1779	1779	1779	1779	0
517	20240118	113500	5339	1779	1779	1779	1779	0
518	20240118	113400	5339	1779	1779	1779	1779	0
519	20240118	113300	5339	1779	1779	1779	1779	0
520	20240118	113200	5339	1779	1779	1779	1779	0
521	20240118	113100	5339	1779	1779	1779	1779	0
522	20240118	113000	5339	1779	1779	1779	1779	0
523	20240118	112900	5339	1779	1779	1779	1779	0
524	20240118	112800	5339	1779	1779	1779	1779	0
525	20240118	112700	5339	1779	1779	1779	1779	0
526	20240118	112600	5339	1779	1779	1779	1779	0
527	20240118	112500	5339	1779	1779	1779	1779	0
528	20240118	112400	5339	1779	1779	1779	1779	0
529	20240118	112300	5339	1779	1779	1779	1779	0
530	20240118	112200	5339	1779	1779	1779	1779	0
531	20240118	112100	5339	1779	1779	1779	1779	0
532	20240118	112000	5339	1779	1779	1779	1779	0
533	20240118	111900	5339	1779	1779	1779	1779	0
534	20240118	111800	5339	1779	1779	1779	1779	0
535	20240118	111700	5339	1779	1779	1779	1779	0
536	20240118	111600	5339	1779	1779	1779	1779	0
537	20240118	111500	5339	1779	1779	1779	1779	0
538	20240118	111400	5339	1779	1779	1779	1779	0
539	20240118	111300	5339	1779	1779	1779	1779	0
540	20240118	111200	5339	1779	1779	1779	1779	0
541	20240118	111100	5339	1779	1779	1779	1779	0
542	20240118	111000	5339	1779	1779	1779	1779	1
543	20240118	110900	3560	1780	1780	1780	1780	0
544	20240118	110800	3560	1780	1780	1780	1780	0
545	20240118	110700	3560	1780	1780	1780	1780	0
546	20240118	110600	3560	1780	1780	1780	1780	0
547	20240118	110500	3560	1780	1780	1780	1780	0
548	20240118	110400	3560	1780	1780	1780	1780	0
549	20240118	110300	3560	1780	1780	1780	1780	0
550	20240118	110200	3560	1780	1780	1780	1780	0
551	20240118	110100	3560	1780	1780	1780	1780	0
552	20240118	110000	3560	1780	1780	1780	1780	0
553	20240118	105900	3560	1780	1780	1780	1780	0
554	20240118	105800	3560	1780	1780	1780	1780	0
555	20240118	105700	3560	1780	1780	1780	1780	0
556	20240118	105600	3560	1780	1780	1780	1780	0
557	20240118	105500	3560	1780	1780	1780	1780	0
558	20240118	105400	3560	1780	1780	1780	1780	0
559	20240118	105300	3560	1780	1780	1780	1780	0
560	20240118	105200	3560	1780	1780	1780	1780	0
561	20240118	105100	3560	1780	1780	1780	1780	0
562	20240118	105000	3560	1780	1780	1780	1780	0
563	20240118	104900	3560	1780	1780	1780	1780	0
564	20240118	104800	3560	1780	1780	1780	1780	0
565	20240118	104700	3560	1780	1780	1780	1780	0
566	20240118	104600	3560	1780	1780	1780	1780	0
567	20240118	104500	3560	1780	1780	1780	1780	0
568	20240118	104400	3560	1780	1780	1780	1780	0
569	20240118	104300	3560	1780	1780	1780	1780	0
570	20240118	104200	3560	1780	1780	1780	1780	0
571	20240118	104100	3560	1780	1780	1780	1780	0
572	20240118	104000	3560	1780	1780	1780	1780	0
573	20240118	103900	3560	1780	1780	1780	1780	0
574	20240118	103800	3560	1780	1780	1780	1780	0
575	20240118	103700	3560	1780	1780	1780	1780	0
576	20240118	103600	3560	1780	1780	1780	1780	0
577	20240118	103500	3560	1780	1780	1780	1780	0
578	20240118	103400	3560	1780	1780	1780	1780	0
579	20240118	103300	3560	1780	1780	1780	1780	0
580	20240118	103200	3560	1780	1780	1780	1780	0
581	20240118	103100	3560	1780	1780	1780	1780	0
582	20240118	103000	3560	1780	1780	1780	1780	0
583	20240118	102900	3560	1780	1780	1780	1780	0
584	20240118	102800	3560	1780	1780	1780	1780	0
585	20240118	102700	3560	1780	1780	1780	1780	0
586	20240118	102600	3560	1780	1780	1780	1780	0
587	20240118	102500	3560	1780	1780	1780	1780	0
588	20240118	102400	3560	1780	1780	1780	1780	0
589	20240118	102300	3560	1780	1780	1780	1780	0
590	20240118	102200	3560	1780	1780	1780	1780	0
591	20240118	102100	3560	1780	1780	1780	1780	0
592	20240118	102000	3560	1780	1780	1780	1780	0
593	20240118	101900	3560	1780	1780	1780	1780	0
594	20240118	101800	3560	1780	1780	1780	1780	0
595	20240118	101700	3560	1780	1780	1780	1780	0
596	20240118	101600	3560	1780	1780	1780	1780	0
597	20240118	101500	3560	1780	1780	1780	1780	0
598	20240118	101400	3560	1780	1780	1780	1780	0
599	20240118	101300	3560	1780	1780	1780	1780	0
600	20240118	101200	3560	1780	1780	1780	1780	0
601	20240118	101100	3560	1780	1780	1780	1780	0
602	20240118	101000	3560	1780	1780	1780	1780	0
603	20240118	100900	3560	1780	1780	1780	1780	0
604	20240118	100800	3560	1780	1780	1780	1780	0
605	20240118	100700	3560	1780	1780	1780	1780	0
606	20240118	100600	3560	1780	1780	1780	1780	0
607	20240118	100500	3560	1780	1780	1780	1780	0
608	20240118	100400	3560	1780	1780	1780	1780	0
609	20240118	100300	3560	1780	1780	1780	1780	0
610	20240118	100200	3560	1780	1780	1780	1780	0
611	20240118	100100	3560	1780	1780	1780	1780	0
612	20240118	100000	3560	1780	1780	1780	1780	0
613	20240118	095900	3560	1780	1780	1780	1780	0
614	20240118	095800	3560	1780	1780	1780	1780	0
615	20240118	095700	3560	1780	1780	1780	1780	0
616	20240118	095600	3560	1780	1780	1780	1780	0
617	20240118	095500	3560	1780	1780	1780	1780	0
618	20240118	095400	3560	1780	1780	1780	1780	0
619	20240118	095300	3560	1780	1780	1780	1780	0
620	20240118	095200	3560	1780	1780	1780	1780	0
621	20240118	095100	3560	1780	1780	1780	1780	0
622	20240118	095000	3560	1780	1780	1780	1780	0
623	20240118	094900	3560	1780	1780	1780	1780	0
624	20240118	094800	3560	1780	1780	1780	1780	0
625	20240118	094700	3560	1780	1780	1780	1780	0
626	20240118	094600	3560	1780	1780	1780	1780	0
627	20240118	094500	3560	1780	1780	1780	1780	0
628	20240118	094400	3560	1780	1780	1780	1780	0
629	20240118	094300	3560	1780	1780	1780	1780	0
630	20240118	094200	3560	1780	1780	1780	1780	0
631	20240118	094100	3560	1780	1780	1780	1780	0
632	20240118	094000	3560	1780	1780	1780	1780	0
633	20240118	093900	3560	1780	1780	1780	1780	0
634	20240118	093800	3560	1780	1780	1780	1780	0
635	20240118	093700	3560	1780	1780	1780	1780	0
636	20240118	093600	3560	1780	1780	1780	1780	0
637	20240118	093500	3560	1780	1780	1780	1780	0
638	20240118	093400	3560	1780	1780	1780	1780	2
639	20240118	093300	0	1700	1700	1700	1700	0
640	20240118	093200	0	1700	1700	1700	1700	0
641	20240118	093100	0	1700	1700	1700	1700	0
642	20240118	093000	0	1700	1700	1700	1700	0
643	20240118	092900	0	1700	1700	1700	1700	0
644	20240118	092800	0	1700	1700	1700	1700	0
645	20240118	092700	0	1700	1700	1700	1700	0
646	20240118	092600	0	1700	1700	1700	1700	0
647	20240118	092500	0	1700	1700	1700	1700	0
648	20240118	092400	0	1700	1700	1700	1700	0
649	20240118	092300	0	1700	1700	1700	1700	0
650	20240118	092200	0	1700	1700	1700	1700	0
651	20240118	092100	0	1700	1700	1700	1700	0
652	20240118	092000	0	1700	1700	1700	1700	0
653	20240118	091900	0	1700	1700	1700	1700	0
654	20240118	091800	0	1700	1700	1700	1700	0
655	20240118	091700	0	1700	1700	1700	1700	0
656	20240118	091600	0	1700	1700	1700	1700	0
657	20240118	091500	0	1700	1700	1700	1700	0
658	20240118	091400	0	1700	1700	1700	1700	0
659	20240118	091300	0	1700	1700	1700	1700	0
660	20240118	091200	0	1700	1700	1700	1700	0
661	20240118	091100	0	1700	1700	1700	1700	0
662	20240118	091000	0	1700	1700	1700	1700	0
663	20240118	090900	0	1700	1700	1700	1700	0
664	20240118	090800	0	1700	1700	1700	1700	0
665	20240118	090700	0	1700	1700	1700	1700	0
666	20240118	090600	0	1700	1700	1700	1700	0
667	20240118	090500	0	1700	1700	1700	1700	0
668	20240118	090400	0	1700	1700	1700	1700	0
669	20240118	090300	0	1700	1700	1700	1700	0
670	20240118	090200	0	1700	1700	1700	1700	0
671	20240118	090100	0	1700	1700	1700	1700	0
672	20240118	090000	0	1700	1700	1700	1700	0