KissMeData/368030/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	212700	0	8580	8580	8580	8580	0
3	20250103	212600	0	8580	8580	8580	8580	0
4	20250103	212500	0	8580	8580	8580	8580	0
5	20250103	212400	0	8580	8580	8580	8580	0
6	20250103	212300	0	8580	8580	8580	8580	0
7	20250103	212200	0	8580	8580	8580	8580	0
8	20250103	212100	0	8580	8580	8580	8580	0
9	20250103	212000	0	8580	8580	8580	8580	0
10	20250103	211900	0	8580	8580	8580	8580	0
11	20250103	211800	0	8580	8580	8580	8580	0
12	20250103	211700	0	8580	8580	8580	8580	0
13	20250103	211600	0	8580	8580	8580	8580	0
14	20250103	211500	0	8580	8580	8580	8580	0
15	20250103	211400	0	8580	8580	8580	8580	0
16	20250103	211300	0	8580	8580	8580	8580	0
17	20250103	211200	0	8580	8580	8580	8580	0
18	20250103	211100	0	8580	8580	8580	8580	0
19	20250103	211000	0	8580	8580	8580	8580	0
20	20250103	210900	0	8580	8580	8580	8580	0
21	20250103	210800	0	8580	8580	8580	8580	0
22	20250103	210700	0	8580	8580	8580	8580	0
23	20250103	210600	0	8580	8580	8580	8580	0
24	20250103	210500	0	8580	8580	8580	8580	0
25	20250103	210400	0	8580	8580	8580	8580	0
26	20250103	210300	0	8580	8580	8580	8580	0
27	20250103	210200	0	8580	8580	8580	8580	0
28	20250103	210100	0	8580	8580	8580	8580	0
29	20250103	210000	0	8580	8580	8580	8580	0
30	20250103	205900	0	8580	8580	8580	8580	0
31	20250103	205800	0	8580	8580	8580	8580	0
32	20250103	205700	0	8580	8580	8580	8580	0
33	20250103	205600	0	8580	8580	8580	8580	0
34	20250103	205500	0	8580	8580	8580	8580	0
35	20250103	205400	0	8580	8580	8580	8580	0
36	20250103	205300	0	8580	8580	8580	8580	0
37	20250103	205200	0	8580	8580	8580	8580	0
38	20250103	205100	0	8580	8580	8580	8580	0
39	20250103	205000	0	8580	8580	8580	8580	0
40	20250103	204900	0	8580	8580	8580	8580	0
41	20250103	204800	0	8580	8580	8580	8580	0
42	20250103	204700	0	8580	8580	8580	8580	0
43	20250103	204600	0	8580	8580	8580	8580	0
44	20250103	204500	0	8580	8580	8580	8580	0
45	20250103	204400	0	8580	8580	8580	8580	0
46	20250103	204300	0	8580	8580	8580	8580	0
47	20250103	204200	0	8580	8580	8580	8580	0
48	20250103	204100	0	8580	8580	8580	8580	0
49	20250103	204000	0	8580	8580	8580	8580	0
50	20250103	203900	0	8580	8580	8580	8580	0
51	20250103	203800	0	8580	8580	8580	8580	0
52	20250103	203700	0	8580	8580	8580	8580	0
53	20250103	203600	0	8580	8580	8580	8580	0
54	20250103	203500	0	8580	8580	8580	8580	0
55	20250103	203400	0	8580	8580	8580	8580	0
56	20250103	203300	0	8580	8580	8580	8580	0
57	20250103	203200	0	8580	8580	8580	8580	0
58	20250103	203100	0	8580	8580	8580	8580	0
59	20250103	203000	0	8580	8580	8580	8580	0
60	20250103	202900	0	8580	8580	8580	8580	0
61	20250103	202800	0	8580	8580	8580	8580	0
62	20250103	202700	0	8580	8580	8580	8580	0
63	20250103	202600	0	8580	8580	8580	8580	0
64	20250103	202500	0	8580	8580	8580	8580	0
65	20250103	202400	0	8580	8580	8580	8580	0
66	20250103	202300	0	8580	8580	8580	8580	0
67	20250103	202200	0	8580	8580	8580	8580	0
68	20250103	202100	0	8580	8580	8580	8580	0
69	20250103	202000	0	8580	8580	8580	8580	0
70	20250103	201900	0	8580	8580	8580	8580	0
71	20250103	201800	0	8580	8580	8580	8580	0
72	20250103	201700	0	8580	8580	8580	8580	0
73	20250103	201600	0	8580	8580	8580	8580	0
74	20250103	201500	0	8580	8580	8580	8580	0
75	20250103	201400	0	8580	8580	8580	8580	0
76	20250103	201300	0	8580	8580	8580	8580	0
77	20250103	201200	0	8580	8580	8580	8580	0
78	20250103	201100	0	8580	8580	8580	8580	0
79	20250103	201000	0	8580	8580	8580	8580	0
80	20250103	200900	0	8580	8580	8580	8580	0
81	20250103	200800	0	8580	8580	8580	8580	0
82	20250103	200700	0	8580	8580	8580	8580	0
83	20250103	200600	0	8580	8580	8580	8580	0
84	20250103	200500	0	8580	8580	8580	8580	0
85	20250103	200400	0	8580	8580	8580	8580	0
86	20250103	200300	0	8580	8580	8580	8580	0
87	20250103	200200	0	8580	8580	8580	8580	0
88	20250103	200100	0	8580	8580	8580	8580	0
89	20250103	200000	0	8580	8580	8580	8580	0
90	20250103	195900	0	8580	8580	8580	8580	0
91	20250103	195800	0	8580	8580	8580	8580	0
92	20250103	195700	0	8580	8580	8580	8580	0
93	20250103	195600	0	8580	8580	8580	8580	0
94	20250103	195500	0	8580	8580	8580	8580	0
95	20250103	195400	0	8580	8580	8580	8580	0
96	20250103	195300	0	8580	8580	8580	8580	0
97	20250103	195200	0	8580	8580	8580	8580	0
98	20250103	195100	0	8580	8580	8580	8580	0
99	20250103	195000	0	8580	8580	8580	8580	0
100	20250103	194900	0	8580	8580	8580	8580	0
101	20250103	194800	0	8580	8580	8580	8580	0
102	20250103	194700	0	8580	8580	8580	8580	0
103	20250103	194600	0	8580	8580	8580	8580	0
104	20250103	194500	0	8580	8580	8580	8580	0
105	20250103	194400	0	8580	8580	8580	8580	0
106	20250103	194300	0	8580	8580	8580	8580	0
107	20250103	194200	0	8580	8580	8580	8580	0
108	20250103	194100	0	8580	8580	8580	8580	0
109	20250103	194000	0	8580	8580	8580	8580	0
110	20250103	193900	0	8580	8580	8580	8580	0
111	20250103	193800	0	8580	8580	8580	8580	0
112	20250103	193700	0	8580	8580	8580	8580	0
113	20250103	193600	0	8580	8580	8580	8580	0
114	20250103	193500	0	8580	8580	8580	8580	0
115	20250103	193400	0	8580	8580	8580	8580	0
116	20250103	193300	0	8580	8580	8580	8580	0
117	20250103	193200	0	8580	8580	8580	8580	0
118	20250103	193100	0	8580	8580	8580	8580	0
119	20250103	193000	0	8580	8580	8580	8580	0
120	20250103	192900	0	8580	8580	8580	8580	0
121	20250103	192800	0	8580	8580	8580	8580	0
122	20250103	192700	0	8580	8580	8580	8580	0
123	20250103	192600	0	8580	8580	8580	8580	0
124	20250103	192500	0	8580	8580	8580	8580	0
125	20250103	192400	0	8580	8580	8580	8580	0
126	20250103	192300	0	8580	8580	8580	8580	0
127	20250103	192200	0	8580	8580	8580	8580	0
128	20250103	192100	0	8580	8580	8580	8580	0
129	20250103	192000	0	8580	8580	8580	8580	0
130	20250103	191900	0	8580	8580	8580	8580	0
131	20250103	191800	0	8580	8580	8580	8580	0
132	20250103	191700	0	8580	8580	8580	8580	0
133	20250103	191600	0	8580	8580	8580	8580	0
134	20250103	191500	0	8580	8580	8580	8580	0
135	20250103	191400	0	8580	8580	8580	8580	0
136	20250103	191300	0	8580	8580	8580	8580	0
137	20250103	191200	0	8580	8580	8580	8580	0
138	20250103	191100	0	8580	8580	8580	8580	0
139	20250103	191000	0	8580	8580	8580	8580	0
140	20250103	190900	0	8580	8580	8580	8580	0
141	20250103	190800	0	8580	8580	8580	8580	0
142	20250103	190700	0	8580	8580	8580	8580	0
143	20250103	190600	0	8580	8580	8580	8580	0
144	20250103	190500	0	8580	8580	8580	8580	0
145	20250103	190400	0	8580	8580	8580	8580	0
146	20250103	190300	0	8580	8580	8580	8580	0
147	20250103	190200	0	8580	8580	8580	8580	0
148	20250103	190100	0	8580	8580	8580	8580	0
149	20250103	190000	0	8580	8580	8580	8580	0
150	20250103	185900	0	8580	8580	8580	8580	0
151	20250103	185800	0	8580	8580	8580	8580	0
152	20250103	185700	0	8580	8580	8580	8580	0
153	20250103	185600	0	8580	8580	8580	8580	0
154	20250103	185500	0	8580	8580	8580	8580	0
155	20250103	185400	0	8580	8580	8580	8580	0
156	20250103	185300	0	8580	8580	8580	8580	0
157	20250103	185200	0	8580	8580	8580	8580	0
158	20250103	185100	0	8580	8580	8580	8580	0
159	20250103	185000	0	8580	8580	8580	8580	0
160	20250103	184900	0	8580	8580	8580	8580	0
161	20250103	184800	0	8580	8580	8580	8580	0
162	20250103	184700	0	8580	8580	8580	8580	0
163	20250103	184600	0	8580	8580	8580	8580	0
164	20250103	184500	0	8580	8580	8580	8580	0
165	20250103	184400	0	8580	8580	8580	8580	0
166	20250103	184300	0	8580	8580	8580	8580	0
167	20250103	184200	0	8580	8580	8580	8580	0
168	20250103	184100	0	8580	8580	8580	8580	0
169	20250103	184000	0	8580	8580	8580	8580	0
170	20250103	183900	0	8580	8580	8580	8580	0
171	20250103	183800	0	8580	8580	8580	8580	0
172	20250103	183700	0	8580	8580	8580	8580	0
173	20250103	183600	0	8580	8580	8580	8580	0
174	20250103	183500	0	8580	8580	8580	8580	0
175	20250103	183400	0	8580	8580	8580	8580	0
176	20250103	183300	0	8580	8580	8580	8580	0
177	20250103	183200	0	8580	8580	8580	8580	0
178	20250103	183100	0	8580	8580	8580	8580	0
179	20250103	183000	0	8580	8580	8580	8580	0
180	20250103	182900	0	8580	8580	8580	8580	0
181	20250103	182800	0	8580	8580	8580	8580	0
182	20250103	182700	0	8580	8580	8580	8580	0
183	20250103	182600	0	8580	8580	8580	8580	0
184	20250103	182500	0	8580	8580	8580	8580	0
185	20250103	182400	0	8580	8580	8580	8580	0
186	20250103	182300	0	8580	8580	8580	8580	0
187	20250103	182200	0	8580	8580	8580	8580	0
188	20250103	182100	0	8580	8580	8580	8580	0
189	20250103	182000	0	8580	8580	8580	8580	0
190	20250103	181900	0	8580	8580	8580	8580	0
191	20250103	181800	0	8580	8580	8580	8580	0
192	20250103	181700	0	8580	8580	8580	8580	0
193	20250103	181600	0	8580	8580	8580	8580	0
194	20250103	181500	0	8580	8580	8580	8580	0
195	20250103	181400	0	8580	8580	8580	8580	0
196	20250103	181300	0	8580	8580	8580	8580	0
197	20250103	181200	0	8580	8580	8580	8580	0
198	20250103	181100	0	8580	8580	8580	8580	0
199	20250103	181000	0	8580	8580	8580	8580	0
200	20250103	180900	0	8580	8580	8580	8580	0
201	20250103	180800	0	8580	8580	8580	8580	0
202	20250103	180700	0	8580	8580	8580	8580	0
203	20250103	180600	0	8580	8580	8580	8580	0
204	20250103	180500	0	8580	8580	8580	8580	0
205	20250103	180400	0	8580	8580	8580	8580	0
206	20250103	180300	0	8580	8580	8580	8580	0
207	20250103	180200	0	8580	8580	8580	8580	0
208	20250103	180100	0	8580	8580	8580	8580	0
209	20250103	180000	0	8580	8580	8580	8580	0
210	20250103	175900	0	8580	8580	8580	8580	0
211	20250103	175800	0	8580	8580	8580	8580	0
212	20250103	175700	0	8580	8580	8580	8580	0
213	20250103	175600	0	8580	8580	8580	8580	0
214	20250103	175500	0	8580	8580	8580	8580	0
215	20250103	175400	0	8580	8580	8580	8580	0
216	20250103	175300	0	8580	8580	8580	8580	0
217	20250103	175200	0	8580	8580	8580	8580	0
218	20250103	175100	0	8580	8580	8580	8580	0
219	20250103	175000	0	8580	8580	8580	8580	0
220	20250103	174900	0	8580	8580	8580	8580	0
221	20250103	174800	0	8580	8580	8580	8580	0
222	20250103	174700	0	8580	8580	8580	8580	0
223	20250103	174600	0	8580	8580	8580	8580	0
224	20250103	174500	0	8580	8580	8580	8580	0
225	20250103	174400	0	8580	8580	8580	8580	0
226	20250103	174300	0	8580	8580	8580	8580	0
227	20250103	174200	0	8580	8580	8580	8580	0
228	20250103	174100	0	8580	8580	8580	8580	0
229	20250103	174000	0	8580	8580	8580	8580	0
230	20250103	173900	0	8580	8580	8580	8580	0
231	20250103	173800	0	8580	8580	8580	8580	0
232	20250103	173700	0	8580	8580	8580	8580	0
233	20250103	173600	0	8580	8580	8580	8580	0
234	20250103	173500	0	8580	8580	8580	8580	0
235	20250103	173400	0	8580	8580	8580	8580	0
236	20250103	173300	0	8580	8580	8580	8580	0
237	20250103	173200	0	8580	8580	8580	8580	0
238	20250103	173100	0	8580	8580	8580	8580	0
239	20250103	173000	0	8580	8580	8580	8580	0
240	20250103	172900	0	8580	8580	8580	8580	0
241	20250103	172800	0	8580	8580	8580	8580	0
242	20250103	172700	0	8580	8580	8580	8580	0
243	20250103	172600	0	8580	8580	8580	8580	0
244	20250103	172500	0	8580	8580	8580	8580	0
245	20250103	172400	0	8580	8580	8580	8580	0
246	20250103	172300	0	8580	8580	8580	8580	0
247	20250103	172200	0	8580	8580	8580	8580	0
248	20250103	172100	0	8580	8580	8580	8580	0
249	20250103	172000	0	8580	8580	8580	8580	0
250	20250103	171900	0	8580	8580	8580	8580	0
251	20250103	171800	0	8580	8580	8580	8580	0
252	20250103	171700	0	8580	8580	8580	8580	0
253	20250103	171600	0	8580	8580	8580	8580	0
254	20250103	171500	0	8580	8580	8580	8580	0
255	20250103	171400	0	8580	8580	8580	8580	0
256	20250103	171300	0	8580	8580	8580	8580	0
257	20250103	171200	0	8580	8580	8580	8580	0
258	20250103	171100	0	8580	8580	8580	8580	0
259	20250103	171000	0	8580	8580	8580	8580	0
260	20250103	170900	0	8580	8580	8580	8580	0
261	20250103	170800	0	8580	8580	8580	8580	0
262	20250103	170700	0	8580	8580	8580	8580	0
263	20250103	170600	0	8580	8580	8580	8580	0
264	20250103	170500	0	8580	8580	8580	8580	0
265	20250103	170400	0	8580	8580	8580	8580	0
266	20250103	170300	0	8580	8580	8580	8580	0
267	20250103	170200	0	8580	8580	8580	8580	0
268	20250103	170100	0	8580	8580	8580	8580	0
269	20250103	170000	0	8580	8580	8580	8580	0
270	20250103	165900	0	8580	8580	8580	8580	0
271	20250103	165800	0	8580	8580	8580	8580	0
272	20250103	165700	0	8580	8580	8580	8580	0
273	20250103	165600	0	8580	8580	8580	8580	0
274	20250103	165500	0	8580	8580	8580	8580	0
275	20250103	165400	0	8580	8580	8580	8580	0
276	20250103	165300	0	8580	8580	8580	8580	0
277	20250103	165200	0	8580	8580	8580	8580	0
278	20250103	165100	0	8580	8580	8580	8580	0
279	20250103	165000	0	8580	8580	8580	8580	0
280	20250103	164900	0	8580	8580	8580	8580	0
281	20250103	164800	0	8580	8580	8580	8580	0
282	20250103	164700	0	8580	8580	8580	8580	0
283	20250103	164600	0	8580	8580	8580	8580	0
284	20250103	164500	0	8580	8580	8580	8580	0
285	20250103	164400	0	8580	8580	8580	8580	0
286	20250103	164300	0	8580	8580	8580	8580	0
287	20250103	164200	0	8580	8580	8580	8580	0
288	20250103	164100	0	8580	8580	8580	8580	0
289	20250103	164000	0	8580	8580	8580	8580	0
290	20250103	163900	0	8580	8580	8580	8580	0
291	20250103	163800	0	8580	8580	8580	8580	0
292	20250103	163700	0	8580	8580	8580	8580	0
293	20250103	163600	0	8580	8580	8580	8580	0
294	20250103	163500	0	8580	8580	8580	8580	0
295	20250103	163400	0	8580	8580	8580	8580	0
296	20250103	163300	0	8580	8580	8580	8580	0
297	20250103	163200	0	8580	8580	8580	8580	0
298	20250103	163100	0	8580	8580	8580	8580	0
299	20250103	163000	0	8580	8580	8580	8580	0
300	20250103	162900	0	8580	8580	8580	8580	0
301	20250103	162800	0	8580	8580	8580	8580	0
302	20250103	162700	0	8580	8580	8580	8580	0
303	20250103	162600	0	8580	8580	8580	8580	0
304	20250103	162500	0	8580	8580	8580	8580	0
305	20250103	162400	0	8580	8580	8580	8580	0
306	20250103	162300	0	8580	8580	8580	8580	0
307	20250103	162200	0	8580	8580	8580	8580	0
308	20250103	162100	0	8580	8580	8580	8580	0
309	20250103	162000	0	8580	8580	8580	8580	0
310	20250103	161900	0	8580	8580	8580	8580	0
311	20250103	161800	0	8580	8580	8580	8580	0
312	20250103	161700	0	8580	8580	8580	8580	0
313	20250103	161600	0	8580	8580	8580	8580	0
314	20250103	161500	0	8580	8580	8580	8580	0
315	20250103	161400	0	8580	8580	8580	8580	0
316	20250103	161300	0	8580	8580	8580	8580	0
317	20250103	161200	0	8580	8580	8580	8580	0
318	20250103	161100	0	8580	8580	8580	8580	0
319	20250103	161000	0	8580	8580	8580	8580	0
320	20250103	160900	0	8580	8580	8580	8580	0
321	20250103	160800	0	8580	8580	8580	8580	0
322	20250103	160700	0	8580	8580	8580	8580	0
323	20250103	160600	0	8580	8580	8580	8580	0
324	20250103	160500	0	8580	8580	8580	8580	0
325	20250103	160400	0	8580	8580	8580	8580	0
326	20250103	160300	0	8580	8580	8580	8580	0
327	20250103	160200	0	8580	8580	8580	8580	0
328	20250103	160100	0	8580	8580	8580	8580	0
329	20250103	160000	0	8580	8580	8580	8580	0
330	20250103	155900	0	8580	8580	8580	8580	0
331	20250103	155800	0	8580	8580	8580	8580	0
332	20250103	155700	0	8580	8580	8580	8580	0
333	20250103	155600	0	8580	8580	8580	8580	0
334	20250103	155500	0	8580	8580	8580	8580	0
335	20250103	155400	0	8580	8580	8580	8580	0
336	20250103	155300	0	8580	8580	8580	8580	0
337	20250103	155200	0	8580	8580	8580	8580	0
338	20250103	155100	0	8580	8580	8580	8580	0
339	20250103	155000	0	8580	8580	8580	8580	0
340	20250103	154900	0	8580	8580	8580	8580	0
341	20250103	154800	0	8580	8580	8580	8580	0
342	20250103	154700	0	8580	8580	8580	8580	0
343	20250103	154600	0	8580	8580	8580	8580	0
344	20250103	154500	0	8580	8580	8580	8580	0
345	20250103	154400	0	8580	8580	8580	8580	0
346	20250103	154300	0	8580	8580	8580	8580	0
347	20250103	154200	0	8580	8580	8580	8580	0
348	20250103	154100	0	8580	8580	8580	8580	0
349	20250103	154000	0	8580	8580	8580	8580	0
350	20250103	153900	0	8580	8580	8580	8580	0
351	20250103	153800	0	8580	8580	8580	8580	0
352	20250103	153700	0	8580	8580	8580	8580	0
353	20250103	153600	0	8580	8580	8580	8580	0
354	20250103	153500	0	8580	8580	8580	8580	0
355	20250103	153400	0	8580	8580	8580	8580	0
356	20250103	153300	0	8580	8580	8580	8580	0
357	20250103	153200	0	8580	8580	8580	8580	0
358	20250103	153100	0	8580	8580	8580	8580	0
359	20250103	153000	0	8580	8580	8580	8580	0
360	20250103	152900	0	8580	8580	8580	8580	0
361	20250103	152800	0	8580	8580	8580	8580	0
362	20250103	152700	0	8580	8580	8580	8580	0
363	20250103	152600	0	8580	8580	8580	8580	0
364	20250103	152500	0	8580	8580	8580	8580	0
365	20250103	152400	0	8580	8580	8580	8580	0
366	20250103	152300	0	8580	8580	8580	8580	0
367	20250103	152200	0	8580	8580	8580	8580	0
368	20250103	152100	0	8580	8580	8580	8580	0
369	20250103	152000	0	8580	8580	8580	8580	0
370	20250103	151900	0	8580	8580	8580	8580	0
371	20250103	151800	0	8580	8580	8580	8580	0
372	20250103	151700	0	8580	8580	8580	8580	0
373	20250103	151600	0	8580	8580	8580	8580	0
374	20250103	151500	0	8580	8580	8580	8580	0
375	20250103	151400	0	8580	8580	8580	8580	0
376	20250103	151300	0	8580	8580	8580	8580	0
377	20250103	151200	0	8580	8580	8580	8580	0
378	20250103	151100	0	8580	8580	8580	8580	0
379	20250103	151000	0	8580	8580	8580	8580	0
380	20250103	150900	0	8580	8580	8580	8580	0
381	20250103	150800	0	8580	8580	8580	8580	0
382	20250103	150700	0	8580	8580	8580	8580	0
383	20250103	150600	0	8580	8580	8580	8580	0
384	20250103	150500	0	8580	8580	8580	8580	0
385	20250103	150400	0	8580	8580	8580	8580	0
386	20250103	150300	0	8580	8580	8580	8580	0
387	20250103	150200	0	8580	8580	8580	8580	0
388	20250103	150100	0	8580	8580	8580	8580	0
389	20250103	150000	0	8580	8580	8580	8580	0
390	20250103	145900	0	8580	8580	8580	8580	0
391	20250103	145800	0	8580	8580	8580	8580	0
392	20250103	145700	0	8580	8580	8580	8580	0
393	20250103	145600	0	8580	8580	8580	8580	0
394	20250103	145500	0	8580	8580	8580	8580	0
395	20250103	145400	0	8580	8580	8580	8580	0
396	20250103	145300	0	8580	8580	8580	8580	0
397	20250103	145200	0	8580	8580	8580	8580	0
398	20250103	145100	0	8580	8580	8580	8580	0
399	20250103	145000	0	8580	8580	8580	8580	0
400	20250103	144900	0	8580	8580	8580	8580	0
401	20250103	144800	0	8580	8580	8580	8580	0
402	20250103	144700	0	8580	8580	8580	8580	0
403	20250103	144600	0	8580	8580	8580	8580	0
404	20250103	144500	0	8580	8580	8580	8580	0
405	20250103	144400	0	8580	8580	8580	8580	0
406	20250103	144300	0	8580	8580	8580	8580	0
407	20250103	144200	0	8580	8580	8580	8580	0
408	20250103	144100	0	8580	8580	8580	8580	0
409	20250103	144000	0	8580	8580	8580	8580	0
410	20250103	143900	0	8580	8580	8580	8580	0
411	20250103	143800	0	8580	8580	8580	8580	0
412	20250103	143700	0	8580	8580	8580	8580	0
413	20250103	143600	0	8580	8580	8580	8580	0
414	20250103	143500	0	8580	8580	8580	8580	0
415	20250103	143400	0	8580	8580	8580	8580	0
416	20250103	143300	0	8580	8580	8580	8580	0
417	20250103	143200	0	8580	8580	8580	8580	0
418	20250103	143100	0	8580	8580	8580	8580	0
419	20250103	143000	0	8580	8580	8580	8580	0
420	20250103	142900	0	8580	8580	8580	8580	0
421	20250103	142800	0	8580	8580	8580	8580	0
422	20250103	142700	0	8580	8580	8580	8580	0
423	20250103	142600	0	8580	8580	8580	8580	0
424	20250103	142500	0	8580	8580	8580	8580	0
425	20250103	142400	0	8580	8580	8580	8580	0
426	20250103	142300	0	8580	8580	8580	8580	0
427	20250103	142200	0	8580	8580	8580	8580	0
428	20250103	142100	0	8580	8580	8580	8580	0
429	20250103	142000	0	8580	8580	8580	8580	0
430	20250103	141900	0	8580	8580	8580	8580	0
431	20250103	141800	0	8580	8580	8580	8580	0
432	20250103	141700	0	8580	8580	8580	8580	0
433	20250103	141600	0	8580	8580	8580	8580	0
434	20250103	141500	0	8580	8580	8580	8580	0
435	20250103	141400	0	8580	8580	8580	8580	0
436	20250103	141300	0	8580	8580	8580	8580	0
437	20250103	141200	0	8580	8580	8580	8580	0
438	20250103	141100	0	8580	8580	8580	8580	0
439	20250103	141000	0	8580	8580	8580	8580	0
440	20250103	140900	0	8580	8580	8580	8580	0
441	20250103	140800	0	8580	8580	8580	8580	0
442	20250103	140700	0	8580	8580	8580	8580	0
443	20250103	140600	0	8580	8580	8580	8580	0
444	20250103	140500	0	8580	8580	8580	8580	0
445	20250103	140400	0	8580	8580	8580	8580	0
446	20250103	140300	0	8580	8580	8580	8580	0
447	20250103	140200	0	8580	8580	8580	8580	0
448	20250103	140100	0	8580	8580	8580	8580	0
449	20250103	140000	0	8580	8580	8580	8580	0
450	20250103	135900	0	8580	8580	8580	8580	0
451	20250103	135800	0	8580	8580	8580	8580	0
452	20250103	135700	0	8580	8580	8580	8580	0
453	20250103	135600	0	8580	8580	8580	8580	0
454	20250103	135500	0	8580	8580	8580	8580	0
455	20250103	135400	0	8580	8580	8580	8580	0
456	20250103	135300	0	8580	8580	8580	8580	0
457	20250103	135200	0	8580	8580	8580	8580	0
458	20250103	135100	0	8580	8580	8580	8580	0
459	20250103	135000	0	8580	8580	8580	8580	0
460	20250103	134900	0	8580	8580	8580	8580	0
461	20250103	134800	0	8580	8580	8580	8580	0
462	20250103	134700	0	8580	8580	8580	8580	0
463	20250103	134600	0	8580	8580	8580	8580	0
464	20250103	134500	0	8580	8580	8580	8580	0
465	20250103	134400	0	8580	8580	8580	8580	0
466	20250103	134300	0	8580	8580	8580	8580	0
467	20250103	134200	0	8580	8580	8580	8580	0
468	20250103	134100	0	8580	8580	8580	8580	0
469	20250103	134000	0	8580	8580	8580	8580	0
470	20250103	133900	0	8580	8580	8580	8580	0
471	20250103	133800	0	8580	8580	8580	8580	0
472	20250103	133700	0	8580	8580	8580	8580	0
473	20250103	133600	0	8580	8580	8580	8580	0
474	20250103	133500	0	8580	8580	8580	8580	0
475	20250103	133400	0	8580	8580	8580	8580	0
476	20250103	133300	0	8580	8580	8580	8580	0
477	20250103	133200	0	8580	8580	8580	8580	0
478	20250103	133100	0	8580	8580	8580	8580	0
479	20250103	133000	0	8580	8580	8580	8580	0
480	20250103	132900	0	8580	8580	8580	8580	0
481	20250103	132800	0	8580	8580	8580	8580	0
482	20250103	132700	0	8580	8580	8580	8580	0
483	20250103	132600	0	8580	8580	8580	8580	0
484	20250103	132500	0	8580	8580	8580	8580	0
485	20250103	132400	0	8580	8580	8580	8580	0
486	20250103	132300	0	8580	8580	8580	8580	0
487	20250103	132200	0	8580	8580	8580	8580	0
488	20250103	132100	0	8580	8580	8580	8580	0
489	20250103	132000	0	8580	8580	8580	8580	0
490	20250103	131900	0	8580	8580	8580	8580	0
491	20250103	131800	0	8580	8580	8580	8580	0
492	20250103	131700	0	8580	8580	8580	8580	0
493	20250103	131600	0	8580	8580	8580	8580	0
494	20250103	131500	0	8580	8580	8580	8580	0
495	20250103	131400	0	8580	8580	8580	8580	0
496	20250103	131300	0	8580	8580	8580	8580	0
497	20250103	131200	0	8580	8580	8580	8580	0
498	20250103	131100	0	8580	8580	8580	8580	0
499	20250103	131000	0	8580	8580	8580	8580	0
500	20250103	130900	0	8580	8580	8580	8580	0
501	20250103	130800	0	8580	8580	8580	8580	0
502	20250103	130700	0	8580	8580	8580	8580	0
503	20250103	130600	0	8580	8580	8580	8580	0
504	20250103	130500	0	8580	8580	8580	8580	0
505	20250103	130400	0	8580	8580	8580	8580	0
506	20250103	130300	0	8580	8580	8580	8580	0
507	20250103	130200	0	8580	8580	8580	8580	0
508	20250103	130100	0	8580	8580	8580	8580	0
509	20250103	130000	0	8580	8580	8580	8580	0
510	20250103	125900	0	8580	8580	8580	8580	0
511	20250103	125800	0	8580	8580	8580	8580	0
512	20250103	125700	0	8580	8580	8580	8580	0
513	20250103	125600	0	8580	8580	8580	8580	0
514	20250103	125500	0	8580	8580	8580	8580	0
515	20250103	125400	0	8580	8580	8580	8580	0
516	20250103	125300	0	8580	8580	8580	8580	0
517	20250103	125200	0	8580	8580	8580	8580	0
518	20250103	125100	0	8580	8580	8580	8580	0
519	20250103	125000	0	8580	8580	8580	8580	0
520	20250103	124900	0	8580	8580	8580	8580	0
521	20250103	124800	0	8580	8580	8580	8580	0
522	20250103	124700	0	8580	8580	8580	8580	0
523	20250103	124600	0	8580	8580	8580	8580	0
524	20250103	124500	0	8580	8580	8580	8580	0
525	20250103	124400	0	8580	8580	8580	8580	0
526	20250103	124300	0	8580	8580	8580	8580	0
527	20250103	124200	0	8580	8580	8580	8580	0
528	20250103	124100	0	8580	8580	8580	8580	0
529	20250103	124000	0	8580	8580	8580	8580	0
530	20250103	123900	0	8580	8580	8580	8580	0
531	20250103	123800	0	8580	8580	8580	8580	0
532	20250103	123700	0	8580	8580	8580	8580	0
533	20250103	123600	0	8580	8580	8580	8580	0
534	20250103	123500	0	8580	8580	8580	8580	0
535	20250103	123400	0	8580	8580	8580	8580	0
536	20250103	123300	0	8580	8580	8580	8580	0
537	20250103	123200	0	8580	8580	8580	8580	0
538	20250103	123100	0	8580	8580	8580	8580	0
539	20250103	123000	0	8580	8580	8580	8580	0
540	20250103	122900	0	8580	8580	8580	8580	0
541	20250103	122800	0	8580	8580	8580	8580	0
542	20250103	122700	0	8580	8580	8580	8580	0
543	20250103	122600	0	8580	8580	8580	8580	0
544	20250103	122500	0	8580	8580	8580	8580	0
545	20250103	122400	0	8580	8580	8580	8580	0
546	20250103	122300	0	8580	8580	8580	8580	0
547	20250103	122200	0	8580	8580	8580	8580	0
548	20250103	122100	0	8580	8580	8580	8580	0
549	20250103	122000	0	8580	8580	8580	8580	0
550	20250103	121900	0	8580	8580	8580	8580	0
551	20250103	121800	0	8580	8580	8580	8580	0
552	20250103	121700	0	8580	8580	8580	8580	0
553	20250103	121600	0	8580	8580	8580	8580	0
554	20250103	121500	0	8580	8580	8580	8580	0
555	20250103	121400	0	8580	8580	8580	8580	0
556	20250103	121300	0	8580	8580	8580	8580	0
557	20250103	121200	0	8580	8580	8580	8580	0
558	20250103	121100	0	8580	8580	8580	8580	0
559	20250103	121000	0	8580	8580	8580	8580	0
560	20250103	120900	0	8580	8580	8580	8580	0
561	20250103	120800	0	8580	8580	8580	8580	0
562	20250103	120700	0	8580	8580	8580	8580	0
563	20250103	120600	0	8580	8580	8580	8580	0
564	20250103	120500	0	8580	8580	8580	8580	0
565	20250103	120400	0	8580	8580	8580	8580	0
566	20250103	120300	0	8580	8580	8580	8580	0
567	20250103	120200	0	8580	8580	8580	8580	0
568	20250103	120100	0	8580	8580	8580	8580	0
569	20250103	120000	0	8580	8580	8580	8580	0
570	20250103	115900	0	8580	8580	8580	8580	0
571	20250103	115800	0	8580	8580	8580	8580	0
572	20250103	115700	0	8580	8580	8580	8580	0
573	20250103	115600	0	8580	8580	8580	8580	0
574	20250103	115500	0	8580	8580	8580	8580	0
575	20250103	115400	0	8580	8580	8580	8580	0
576	20250103	115300	0	8580	8580	8580	8580	0
577	20250103	115200	0	8580	8580	8580	8580	0
578	20250103	115100	0	8580	8580	8580	8580	0
579	20250103	115000	0	8580	8580	8580	8580	0
580	20250103	114900	0	8580	8580	8580	8580	0
581	20250103	114800	0	8580	8580	8580	8580	0
582	20250103	114700	0	8580	8580	8580	8580	0
583	20250103	114600	0	8580	8580	8580	8580	0
584	20250103	114500	0	8580	8580	8580	8580	0
585	20250103	114400	0	8580	8580	8580	8580	0
586	20250103	114300	0	8580	8580	8580	8580	0
587	20250103	114200	0	8580	8580	8580	8580	0
588	20250103	114100	0	8580	8580	8580	8580	0
589	20250103	114000	0	8580	8580	8580	8580	0
590	20250103	113900	0	8580	8580	8580	8580	0
591	20250103	113800	0	8580	8580	8580	8580	0
592	20250103	113700	0	8580	8580	8580	8580	0
593	20250103	113600	0	8580	8580	8580	8580	0
594	20250103	113500	0	8580	8580	8580	8580	0
595	20250103	113400	0	8580	8580	8580	8580	0
596	20250103	113300	0	8580	8580	8580	8580	0
597	20250103	113200	0	8580	8580	8580	8580	0
598	20250103	113100	0	8580	8580	8580	8580	0
599	20250103	113000	0	8580	8580	8580	8580	0
600	20250103	112900	0	8580	8580	8580	8580	0
601	20250103	112800	0	8580	8580	8580	8580	0
602	20250103	112700	0	8580	8580	8580	8580	0
603	20250103	112600	0	8580	8580	8580	8580	0
604	20250103	112500	0	8580	8580	8580	8580	0
605	20250103	112400	0	8580	8580	8580	8580	0
606	20250103	112300	0	8580	8580	8580	8580	0
607	20250103	112200	0	8580	8580	8580	8580	0
608	20250103	112100	0	8580	8580	8580	8580	0
609	20250103	112000	0	8580	8580	8580	8580	0
610	20250103	111900	0	8580	8580	8580	8580	0
611	20250103	111800	0	8580	8580	8580	8580	0
612	20250103	111700	0	8580	8580	8580	8580	0
613	20250103	111600	0	8580	8580	8580	8580	0
614	20250103	111500	0	8580	8580	8580	8580	0
615	20250103	111400	0	8580	8580	8580	8580	0
616	20250103	111300	0	8580	8580	8580	8580	0
617	20250103	111200	0	8580	8580	8580	8580	0
618	20250103	111100	0	8580	8580	8580	8580	0
619	20250103	111000	0	8580	8580	8580	8580	0
620	20250103	110900	0	8580	8580	8580	8580	0
621	20250103	110800	0	8580	8580	8580	8580	0
622	20250103	110700	0	8580	8580	8580	8580	0
623	20250103	110600	0	8580	8580	8580	8580	0
624	20250103	110500	0	8580	8580	8580	8580	0
625	20250103	110400	0	8580	8580	8580	8580	0
626	20250103	110300	0	8580	8580	8580	8580	0
627	20250103	110200	0	8580	8580	8580	8580	0
628	20250103	110100	0	8580	8580	8580	8580	0
629	20250103	110000	0	8580	8580	8580	8580	0
630	20250103	105900	0	8580	8580	8580	8580	0
631	20250103	105800	0	8580	8580	8580	8580	0
632	20250103	105700	0	8580	8580	8580	8580	0
633	20250103	105600	0	8580	8580	8580	8580	0
634	20250103	105500	0	8580	8580	8580	8580	0
635	20250103	105400	0	8580	8580	8580	8580	0
636	20250103	105300	0	8580	8580	8580	8580	0
637	20250103	105200	0	8580	8580	8580	8580	0
638	20250103	105100	0	8580	8580	8580	8580	0
639	20250103	105000	0	8580	8580	8580	8580	0
640	20250103	104900	0	8580	8580	8580	8580	0
641	20250103	104800	0	8580	8580	8580	8580	0
642	20250103	104700	0	8580	8580	8580	8580	0
643	20250103	104600	0	8580	8580	8580	8580	0
644	20250103	104500	0	8580	8580	8580	8580	0
645	20250103	104400	0	8580	8580	8580	8580	0
646	20250103	104300	0	8580	8580	8580	8580	0
647	20250103	104200	0	8580	8580	8580	8580	0
648	20250103	104100	0	8580	8580	8580	8580	0
649	20250103	104000	0	8580	8580	8580	8580	0
650	20250103	103900	0	8580	8580	8580	8580	0
651	20250103	103800	0	8580	8580	8580	8580	0
652	20250103	103700	0	8580	8580	8580	8580	0
653	20250103	103600	0	8580	8580	8580	8580	0
654	20250103	103500	0	8580	8580	8580	8580	0
655	20250103	103400	0	8580	8580	8580	8580	0
656	20250103	103300	0	8580	8580	8580	8580	0
657	20250103	103200	0	8580	8580	8580	8580	0
658	20250103	103100	0	8580	8580	8580	8580	0
659	20250103	103000	0	8580	8580	8580	8580	0
660	20250103	102900	0	8580	8580	8580	8580	0
661	20250103	102800	0	8580	8580	8580	8580	0
662	20250103	102700	0	8580	8580	8580	8580	0
663	20250103	102600	0	8580	8580	8580	8580	0
664	20250103	102500	0	8580	8580	8580	8580	0
665	20250103	102400	0	8580	8580	8580	8580	0
666	20250103	102300	0	8580	8580	8580	8580	0
667	20250103	102200	0	8580	8580	8580	8580	0
668	20250103	102100	0	8580	8580	8580	8580	0
669	20250103	102000	0	8580	8580	8580	8580	0
670	20250103	101900	0	8580	8580	8580	8580	0
671	20250103	101800	0	8580	8580	8580	8580	0
672	20250103	101700	0	8580	8580	8580	8580	0
673	20250103	101600	0	8580	8580	8580	8580	0
674	20250103	101500	0	8580	8580	8580	8580	0
675	20250103	101400	0	8580	8580	8580	8580	0
676	20250103	101300	0	8580	8580	8580	8580	0
677	20250103	101200	0	8580	8580	8580	8580	0
678	20250103	101100	0	8580	8580	8580	8580	0
679	20250103	101000	0	8580	8580	8580	8580	0
680	20250103	100900	0	8580	8580	8580	8580	0
681	20250103	100800	0	8580	8580	8580	8580	0
682	20250103	100700	0	8580	8580	8580	8580	0
683	20250103	100600	0	8580	8580	8580	8580	0
684	20250103	100500	0	8580	8580	8580	8580	0
685	20250103	100400	0	8580	8580	8580	8580	0
686	20250103	100300	0	8580	8580	8580	8580	0
687	20250103	100200	0	8580	8580	8580	8580	0
688	20250103	100100	0	8580	8580	8580	8580	0
689	20250103	100000	0	8580	8580	8580	8580	0
690	20250103	095900	0	8580	8580	8580	8580	0
691	20250103	095800	0	8580	8580	8580	8580	0
692	20250103	095700	0	8580	8580	8580	8580	0
693	20250103	095600	0	8580	8580	8580	8580	0
694	20250103	095500	0	8580	8580	8580	8580	0
695	20250103	095400	0	8580	8580	8580	8580	0
696	20250103	095300	0	8580	8580	8580	8580	0
697	20250103	095200	0	8580	8580	8580	8580	0
698	20250103	095100	0	8580	8580	8580	8580	0
699	20250103	095000	0	8580	8580	8580	8580	0
700	20250103	094900	0	8580	8580	8580	8580	0
701	20250103	094800	0	8580	8580	8580	8580	0
702	20250103	094700	0	8580	8580	8580	8580	0
703	20250103	094600	0	8580	8580	8580	8580	0
704	20250103	094500	0	8580	8580	8580	8580	0
705	20250103	094400	0	8580	8580	8580	8580	0
706	20250103	094300	0	8580	8580	8580	8580	0
707	20250103	094200	0	8580	8580	8580	8580	0
708	20250103	094100	0	8580	8580	8580	8580	0
709	20250103	094000	0	8580	8580	8580	8580	0
710	20250103	093900	0	8580	8580	8580	8580	0
711	20250103	093800	0	8580	8580	8580	8580	0
712	20250103	093700	0	8580	8580	8580	8580	0
713	20250103	093600	0	8580	8580	8580	8580	0
714	20250103	093500	0	8580	8580	8580	8580	0
715	20250103	093400	0	8580	8580	8580	8580	0
716	20250103	093300	0	8580	8580	8580	8580	0
717	20250103	093200	0	8580	8580	8580	8580	0
718	20250103	093100	0	8580	8580	8580	8580	0
719	20250103	093000	0	8580	8580	8580	8580	0
720	20250103	092900	0	8580	8580	8580	8580	0
721	20250103	092800	0	8580	8580	8580	8580	0
722	20250103	092700	0	8580	8580	8580	8580	0
723	20250103	092600	0	8580	8580	8580	8580	0
724	20250103	092500	0	8580	8580	8580	8580	0
725	20250103	092400	0	8580	8580	8580	8580	0
726	20250103	092300	0	8580	8580	8580	8580	0
727	20250103	092200	0	8580	8580	8580	8580	0
728	20250103	092100	0	8580	8580	8580	8580	0
729	20250103	092000	0	8580	8580	8580	8580	0
730	20250103	091900	0	8580	8580	8580	8580	0
731	20250103	091800	0	8580	8580	8580	8580	0
732	20250103	091700	0	8580	8580	8580	8580	0
733	20250103	091600	0	8580	8580	8580	8580	0
734	20250103	091500	0	8580	8580	8580	8580	0
735	20250103	091400	0	8580	8580	8580	8580	0
736	20250103	091300	0	8580	8580	8580	8580	0
737	20250103	091200	0	8580	8580	8580	8580	0
738	20250103	091100	0	8580	8580	8580	8580	0
739	20250103	091000	0	8580	8580	8580	8580	0
740	20250103	090900	0	8580	8580	8580	8580	0
741	20250103	090800	0	8580	8580	8580	8580	0
742	20250103	090700	0	8580	8580	8580	8580	0
743	20250103	090600	0	8580	8580	8580	8580	0
744	20250103	090500	0	8580	8580	8580	8580	0
745	20250103	090400	0	8580	8580	8580	8580	0
746	20250103	090300	0	8580	8580	8580	8580	0
747	20250103	090200	0	8580	8580	8580	8580	0
748	20250103	090100	0	8580	8580	8580	8580	0
749	20250103	090000	0	8580	8580	8580	8580	0