KissMeData/054630/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	193800	0	1580	1580	1580	1580	0
3	20250115	193700	0	1580	1580	1580	1580	0
4	20250115	193600	0	1580	1580	1580	1580	0
5	20250115	193500	0	1580	1580	1580	1580	0
6	20250115	193400	0	1580	1580	1580	1580	0
7	20250115	193300	0	1580	1580	1580	1580	0
8	20250115	193200	0	1580	1580	1580	1580	0
9	20250115	193100	0	1580	1580	1580	1580	0
10	20250115	193000	0	1580	1580	1580	1580	0
11	20250115	192900	0	1580	1580	1580	1580	0
12	20250115	192800	0	1580	1580	1580	1580	0
13	20250115	192700	0	1580	1580	1580	1580	0
14	20250115	192600	0	1580	1580	1580	1580	0
15	20250115	192500	0	1580	1580	1580	1580	0
16	20250115	192400	0	1580	1580	1580	1580	0
17	20250115	192300	0	1580	1580	1580	1580	0
18	20250115	192200	0	1580	1580	1580	1580	0
19	20250115	192100	0	1580	1580	1580	1580	0
20	20250115	192000	0	1580	1580	1580	1580	0
21	20250115	191900	0	1580	1580	1580	1580	0
22	20250115	191800	0	1580	1580	1580	1580	0
23	20250115	191700	0	1580	1580	1580	1580	0
24	20250115	191600	0	1580	1580	1580	1580	0
25	20250115	191500	0	1580	1580	1580	1580	0
26	20250115	191400	0	1580	1580	1580	1580	0
27	20250115	191300	0	1580	1580	1580	1580	0
28	20250115	191200	0	1580	1580	1580	1580	0
29	20250115	191100	0	1580	1580	1580	1580	0
30	20250115	191000	0	1580	1580	1580	1580	0
31	20250115	190900	0	1580	1580	1580	1580	0
32	20250115	190800	0	1580	1580	1580	1580	0
33	20250115	190700	0	1580	1580	1580	1580	0
34	20250115	190600	0	1580	1580	1580	1580	0
35	20250115	190500	0	1580	1580	1580	1580	0
36	20250115	190400	0	1580	1580	1580	1580	0
37	20250115	190300	0	1580	1580	1580	1580	0
38	20250115	190200	0	1580	1580	1580	1580	0
39	20250115	190100	0	1580	1580	1580	1580	0
40	20250115	190000	0	1580	1580	1580	1580	0
41	20250115	185900	0	1580	1580	1580	1580	0
42	20250115	185800	0	1580	1580	1580	1580	0
43	20250115	185700	0	1580	1580	1580	1580	0
44	20250115	185600	0	1580	1580	1580	1580	0
45	20250115	185500	0	1580	1580	1580	1580	0
46	20250115	185400	0	1580	1580	1580	1580	0
47	20250115	185300	0	1580	1580	1580	1580	0
48	20250115	185200	0	1580	1580	1580	1580	0
49	20250115	185100	0	1580	1580	1580	1580	0
50	20250115	185000	0	1580	1580	1580	1580	0
51	20250115	184900	0	1580	1580	1580	1580	0
52	20250115	184800	0	1580	1580	1580	1580	0
53	20250115	184700	0	1580	1580	1580	1580	0
54	20250115	184600	0	1580	1580	1580	1580	0
55	20250115	184500	0	1580	1580	1580	1580	0
56	20250115	184400	0	1580	1580	1580	1580	0
57	20250115	184300	0	1580	1580	1580	1580	0
58	20250115	184200	0	1580	1580	1580	1580	0
59	20250115	184100	0	1580	1580	1580	1580	0
60	20250115	184000	0	1580	1580	1580	1580	0
61	20250115	183900	0	1580	1580	1580	1580	0
62	20250115	183800	0	1580	1580	1580	1580	0
63	20250115	183700	0	1580	1580	1580	1580	0
64	20250115	183600	0	1580	1580	1580	1580	0
65	20250115	183500	0	1580	1580	1580	1580	0
66	20250115	183400	0	1580	1580	1580	1580	0
67	20250115	183300	0	1580	1580	1580	1580	0
68	20250115	183200	0	1580	1580	1580	1580	0
69	20250115	183100	0	1580	1580	1580	1580	0
70	20250115	183000	0	1580	1580	1580	1580	0
71	20250115	182900	0	1580	1580	1580	1580	0
72	20250115	182800	0	1580	1580	1580	1580	0
73	20250115	182700	0	1580	1580	1580	1580	0
74	20250115	182600	0	1580	1580	1580	1580	0
75	20250115	182500	0	1580	1580	1580	1580	0
76	20250115	182400	0	1580	1580	1580	1580	0
77	20250115	182300	0	1580	1580	1580	1580	0
78	20250115	182200	0	1580	1580	1580	1580	0
79	20250115	182100	0	1580	1580	1580	1580	0
80	20250115	182000	0	1580	1580	1580	1580	0
81	20250115	181900	0	1580	1580	1580	1580	0
82	20250115	181800	0	1580	1580	1580	1580	0
83	20250115	181700	0	1580	1580	1580	1580	0
84	20250115	181600	0	1580	1580	1580	1580	0
85	20250115	181500	0	1580	1580	1580	1580	0
86	20250115	181400	0	1580	1580	1580	1580	0
87	20250115	181300	0	1580	1580	1580	1580	0
88	20250115	181200	0	1580	1580	1580	1580	0
89	20250115	181100	0	1580	1580	1580	1580	0
90	20250115	181000	0	1580	1580	1580	1580	0
91	20250115	180900	0	1580	1580	1580	1580	0
92	20250115	180800	0	1580	1580	1580	1580	0
93	20250115	180700	0	1580	1580	1580	1580	0
94	20250115	180600	0	1580	1580	1580	1580	0
95	20250115	180500	0	1580	1580	1580	1580	0
96	20250115	180400	0	1580	1580	1580	1580	0
97	20250115	180300	0	1580	1580	1580	1580	0
98	20250115	180200	0	1580	1580	1580	1580	0
99	20250115	180100	0	1580	1580	1580	1580	0
100	20250115	180000	0	1580	1580	1580	1580	0
101	20250115	175900	0	1580	1580	1580	1580	0
102	20250115	175800	0	1580	1580	1580	1580	0
103	20250115	175700	0	1580	1580	1580	1580	0
104	20250115	175600	0	1580	1580	1580	1580	0
105	20250115	175500	0	1580	1580	1580	1580	0
106	20250115	175400	0	1580	1580	1580	1580	0
107	20250115	175300	0	1580	1580	1580	1580	0
108	20250115	175200	0	1580	1580	1580	1580	0
109	20250115	175100	0	1580	1580	1580	1580	0
110	20250115	175000	0	1580	1580	1580	1580	0
111	20250115	174900	0	1580	1580	1580	1580	0
112	20250115	174800	0	1580	1580	1580	1580	0
113	20250115	174700	0	1580	1580	1580	1580	0
114	20250115	174600	0	1580	1580	1580	1580	0
115	20250115	174500	0	1580	1580	1580	1580	0
116	20250115	174400	0	1580	1580	1580	1580	0
117	20250115	174300	0	1580	1580	1580	1580	0
118	20250115	174200	0	1580	1580	1580	1580	0
119	20250115	174100	0	1580	1580	1580	1580	0
120	20250115	174000	0	1580	1580	1580	1580	0
121	20250115	173900	0	1580	1580	1580	1580	0
122	20250115	173800	0	1580	1580	1580	1580	0
123	20250115	173700	0	1580	1580	1580	1580	0
124	20250115	173600	0	1580	1580	1580	1580	0
125	20250115	173500	0	1580	1580	1580	1580	0
126	20250115	173400	0	1580	1580	1580	1580	0
127	20250115	173300	0	1580	1580	1580	1580	0
128	20250115	173200	0	1580	1580	1580	1580	0
129	20250115	173100	0	1580	1580	1580	1580	0
130	20250115	173000	0	1580	1580	1580	1580	0
131	20250115	172900	0	1580	1580	1580	1580	0
132	20250115	172800	0	1580	1580	1580	1580	0
133	20250115	172700	0	1580	1580	1580	1580	0
134	20250115	172600	0	1580	1580	1580	1580	0
135	20250115	172500	0	1580	1580	1580	1580	0
136	20250115	172400	0	1580	1580	1580	1580	0
137	20250115	172300	0	1580	1580	1580	1580	0
138	20250115	172200	0	1580	1580	1580	1580	0
139	20250115	172100	0	1580	1580	1580	1580	0
140	20250115	172000	0	1580	1580	1580	1580	0
141	20250115	171900	0	1580	1580	1580	1580	0
142	20250115	171800	0	1580	1580	1580	1580	0
143	20250115	171700	0	1580	1580	1580	1580	0
144	20250115	171600	0	1580	1580	1580	1580	0
145	20250115	171500	0	1580	1580	1580	1580	0
146	20250115	171400	0	1580	1580	1580	1580	0
147	20250115	171300	0	1580	1580	1580	1580	0
148	20250115	171200	0	1580	1580	1580	1580	0
149	20250115	171100	0	1580	1580	1580	1580	0
150	20250115	171000	0	1580	1580	1580	1580	0
151	20250115	170900	0	1580	1580	1580	1580	0
152	20250115	170800	0	1580	1580	1580	1580	0
153	20250115	170700	0	1580	1580	1580	1580	0
154	20250115	170600	0	1580	1580	1580	1580	0
155	20250115	170500	0	1580	1580	1580	1580	0
156	20250115	170400	0	1580	1580	1580	1580	0
157	20250115	170300	0	1580	1580	1580	1580	0
158	20250115	170200	0	1580	1580	1580	1580	0
159	20250115	170100	0	1580	1580	1580	1580	0
160	20250115	170000	0	1580	1580	1580	1580	0
161	20250115	165900	0	1580	1580	1580	1580	0
162	20250115	165800	0	1580	1580	1580	1580	0
163	20250115	165700	0	1580	1580	1580	1580	0
164	20250115	165600	0	1580	1580	1580	1580	0
165	20250115	165500	0	1580	1580	1580	1580	0
166	20250115	165400	0	1580	1580	1580	1580	0
167	20250115	165300	0	1580	1580	1580	1580	0
168	20250115	165200	0	1580	1580	1580	1580	0
169	20250115	165100	0	1580	1580	1580	1580	0
170	20250115	165000	0	1580	1580	1580	1580	0
171	20250115	164900	0	1580	1580	1580	1580	0
172	20250115	164800	0	1580	1580	1580	1580	0
173	20250115	164700	0	1580	1580	1580	1580	0
174	20250115	164600	0	1580	1580	1580	1580	0
175	20250115	164500	0	1580	1580	1580	1580	0
176	20250115	164400	0	1580	1580	1580	1580	0
177	20250115	164300	0	1580	1580	1580	1580	0
178	20250115	164200	0	1580	1580	1580	1580	0
179	20250115	164100	0	1580	1580	1580	1580	0
180	20250115	164000	0	1580	1580	1580	1580	0
181	20250115	163900	0	1580	1580	1580	1580	0
182	20250115	163800	0	1580	1580	1580	1580	0
183	20250115	163700	0	1580	1580	1580	1580	0
184	20250115	163600	0	1580	1580	1580	1580	0
185	20250115	163500	0	1580	1580	1580	1580	0
186	20250115	163400	0	1580	1580	1580	1580	0
187	20250115	163300	0	1580	1580	1580	1580	0
188	20250115	163200	0	1580	1580	1580	1580	0
189	20250115	163100	0	1580	1580	1580	1580	0
190	20250115	163000	0	1580	1580	1580	1580	0
191	20250115	162900	0	1580	1580	1580	1580	0
192	20250115	162800	0	1580	1580	1580	1580	0
193	20250115	162700	0	1580	1580	1580	1580	0
194	20250115	162600	0	1580	1580	1580	1580	0
195	20250115	162500	0	1580	1580	1580	1580	0
196	20250115	162400	0	1580	1580	1580	1580	0
197	20250115	162300	0	1580	1580	1580	1580	0
198	20250115	162200	0	1580	1580	1580	1580	0
199	20250115	162100	0	1580	1580	1580	1580	0
200	20250115	162000	0	1580	1580	1580	1580	0
201	20250115	161900	0	1580	1580	1580	1580	0
202	20250115	161800	0	1580	1580	1580	1580	0
203	20250115	161700	0	1580	1580	1580	1580	0
204	20250115	161600	0	1580	1580	1580	1580	0
205	20250115	161500	0	1580	1580	1580	1580	0
206	20250115	161400	0	1580	1580	1580	1580	0
207	20250115	161300	0	1580	1580	1580	1580	0
208	20250115	161200	0	1580	1580	1580	1580	0
209	20250115	161100	0	1580	1580	1580	1580	0
210	20250115	161000	0	1580	1580	1580	1580	0
211	20250115	160900	0	1580	1580	1580	1580	0
212	20250115	160800	0	1580	1580	1580	1580	0
213	20250115	160700	0	1580	1580	1580	1580	0
214	20250115	160600	0	1580	1580	1580	1580	0
215	20250115	160500	0	1580	1580	1580	1580	0
216	20250115	160400	0	1580	1580	1580	1580	0
217	20250115	160300	0	1580	1580	1580	1580	0
218	20250115	160200	0	1580	1580	1580	1580	0
219	20250115	160100	0	1580	1580	1580	1580	0
220	20250115	160000	0	1580	1580	1580	1580	0
221	20250115	155900	0	1580	1580	1580	1580	0
222	20250115	155800	0	1580	1580	1580	1580	0
223	20250115	155700	0	1580	1580	1580	1580	0
224	20250115	155600	0	1580	1580	1580	1580	0
225	20250115	155500	0	1580	1580	1580	1580	0
226	20250115	155400	0	1580	1580	1580	1580	0
227	20250115	155300	0	1580	1580	1580	1580	0
228	20250115	155200	0	1580	1580	1580	1580	0
229	20250115	155100	0	1580	1580	1580	1580	0
230	20250115	155000	0	1580	1580	1580	1580	0
231	20250115	154900	0	1580	1580	1580	1580	0
232	20250115	154800	0	1580	1580	1580	1580	0
233	20250115	154700	0	1580	1580	1580	1580	0
234	20250115	154600	0	1580	1580	1580	1580	0
235	20250115	154500	0	1580	1580	1580	1580	0
236	20250115	154400	0	1580	1580	1580	1580	0
237	20250115	154300	0	1580	1580	1580	1580	0
238	20250115	154200	0	1580	1580	1580	1580	0
239	20250115	154100	0	1580	1580	1580	1580	0
240	20250115	154000	0	1580	1580	1580	1580	0
241	20250115	153900	0	1580	1580	1580	1580	0
242	20250115	153800	0	1580	1580	1580	1580	0
243	20250115	153700	0	1580	1580	1580	1580	0
244	20250115	153600	0	1580	1580	1580	1580	0
245	20250115	153500	0	1580	1580	1580	1580	0
246	20250115	153400	0	1580	1580	1580	1580	0
247	20250115	153300	0	1580	1580	1580	1580	0
248	20250115	153200	0	1580	1580	1580	1580	0
249	20250115	153100	0	1580	1580	1580	1580	0
250	20250115	153000	0	1580	1580	1580	1580	0
251	20250115	152900	0	1580	1580	1580	1580	0
252	20250115	152800	0	1580	1580	1580	1580	0
253	20250115	152700	0	1580	1580	1580	1580	0
254	20250115	152600	0	1580	1580	1580	1580	0
255	20250115	152500	0	1580	1580	1580	1580	0
256	20250115	152400	0	1580	1580	1580	1580	0
257	20250115	152300	0	1580	1580	1580	1580	0
258	20250115	152200	0	1580	1580	1580	1580	0
259	20250115	152100	0	1580	1580	1580	1580	0
260	20250115	152000	0	1580	1580	1580	1580	0
261	20250115	151900	0	1580	1580	1580	1580	0
262	20250115	151800	0	1580	1580	1580	1580	0
263	20250115	151700	0	1580	1580	1580	1580	0
264	20250115	151600	0	1580	1580	1580	1580	0
265	20250115	151500	0	1580	1580	1580	1580	0
266	20250115	151400	0	1580	1580	1580	1580	0
267	20250115	151300	0	1580	1580	1580	1580	0
268	20250115	151200	0	1580	1580	1580	1580	0
269	20250115	151100	0	1580	1580	1580	1580	0
270	20250115	151000	0	1580	1580	1580	1580	0
271	20250115	150900	0	1580	1580	1580	1580	0
272	20250115	150800	0	1580	1580	1580	1580	0
273	20250115	150700	0	1580	1580	1580	1580	0
274	20250115	150600	0	1580	1580	1580	1580	0
275	20250115	150500	0	1580	1580	1580	1580	0
276	20250115	150400	0	1580	1580	1580	1580	0
277	20250115	150300	0	1580	1580	1580	1580	0
278	20250115	150200	0	1580	1580	1580	1580	0
279	20250115	150100	0	1580	1580	1580	1580	0
280	20250115	150000	0	1580	1580	1580	1580	0
281	20250115	145900	0	1580	1580	1580	1580	0
282	20250115	145800	0	1580	1580	1580	1580	0
283	20250115	145700	0	1580	1580	1580	1580	0
284	20250115	145600	0	1580	1580	1580	1580	0
285	20250115	145500	0	1580	1580	1580	1580	0
286	20250115	145400	0	1580	1580	1580	1580	0
287	20250115	145300	0	1580	1580	1580	1580	0
288	20250115	145200	0	1580	1580	1580	1580	0
289	20250115	145100	0	1580	1580	1580	1580	0
290	20250115	145000	0	1580	1580	1580	1580	0
291	20250115	144900	0	1580	1580	1580	1580	0
292	20250115	144800	0	1580	1580	1580	1580	0
293	20250115	144700	0	1580	1580	1580	1580	0
294	20250115	144600	0	1580	1580	1580	1580	0
295	20250115	144500	0	1580	1580	1580	1580	0
296	20250115	144400	0	1580	1580	1580	1580	0
297	20250115	144300	0	1580	1580	1580	1580	0
298	20250115	144200	0	1580	1580	1580	1580	0
299	20250115	144100	0	1580	1580	1580	1580	0
300	20250115	144000	0	1580	1580	1580	1580	0
301	20250115	143900	0	1580	1580	1580	1580	0
302	20250115	143800	0	1580	1580	1580	1580	0
303	20250115	143700	0	1580	1580	1580	1580	0
304	20250115	143600	0	1580	1580	1580	1580	0
305	20250115	143500	0	1580	1580	1580	1580	0
306	20250115	143400	0	1580	1580	1580	1580	0
307	20250115	143300	0	1580	1580	1580	1580	0
308	20250115	143200	0	1580	1580	1580	1580	0
309	20250115	143100	0	1580	1580	1580	1580	0
310	20250115	143000	0	1580	1580	1580	1580	0
311	20250115	142900	0	1580	1580	1580	1580	0
312	20250115	142800	0	1580	1580	1580	1580	0
313	20250115	142700	0	1580	1580	1580	1580	0
314	20250115	142600	0	1580	1580	1580	1580	0
315	20250115	142500	0	1580	1580	1580	1580	0
316	20250115	142400	0	1580	1580	1580	1580	0
317	20250115	142300	0	1580	1580	1580	1580	0
318	20250115	142200	0	1580	1580	1580	1580	0
319	20250115	142100	0	1580	1580	1580	1580	0
320	20250115	142000	0	1580	1580	1580	1580	0
321	20250115	141900	0	1580	1580	1580	1580	0
322	20250115	141800	0	1580	1580	1580	1580	0
323	20250115	141700	0	1580	1580	1580	1580	0
324	20250115	141600	0	1580	1580	1580	1580	0
325	20250115	141500	0	1580	1580	1580	1580	0
326	20250115	141400	0	1580	1580	1580	1580	0
327	20250115	141300	0	1580	1580	1580	1580	0
328	20250115	141200	0	1580	1580	1580	1580	0
329	20250115	141100	0	1580	1580	1580	1580	0
330	20250115	141000	0	1580	1580	1580	1580	0
331	20250115	140900	0	1580	1580	1580	1580	0
332	20250115	140800	0	1580	1580	1580	1580	0
333	20250115	140700	0	1580	1580	1580	1580	0
334	20250115	140600	0	1580	1580	1580	1580	0
335	20250115	140500	0	1580	1580	1580	1580	0
336	20250115	140400	0	1580	1580	1580	1580	0
337	20250115	140300	0	1580	1580	1580	1580	0
338	20250115	140200	0	1580	1580	1580	1580	0
339	20250115	140100	0	1580	1580	1580	1580	0
340	20250115	140000	0	1580	1580	1580	1580	0
341	20250115	135900	0	1580	1580	1580	1580	0
342	20250115	135800	0	1580	1580	1580	1580	0
343	20250115	135700	0	1580	1580	1580	1580	0
344	20250115	135600	0	1580	1580	1580	1580	0
345	20250115	135500	0	1580	1580	1580	1580	0
346	20250115	135400	0	1580	1580	1580	1580	0
347	20250115	135300	0	1580	1580	1580	1580	0
348	20250115	135200	0	1580	1580	1580	1580	0
349	20250115	135100	0	1580	1580	1580	1580	0
350	20250115	135000	0	1580	1580	1580	1580	0
351	20250115	134900	0	1580	1580	1580	1580	0
352	20250115	134800	0	1580	1580	1580	1580	0
353	20250115	134700	0	1580	1580	1580	1580	0
354	20250115	134600	0	1580	1580	1580	1580	0
355	20250115	134500	0	1580	1580	1580	1580	0
356	20250115	134400	0	1580	1580	1580	1580	0
357	20250115	134300	0	1580	1580	1580	1580	0
358	20250115	134200	0	1580	1580	1580	1580	0
359	20250115	134100	0	1580	1580	1580	1580	0
360	20250115	134000	0	1580	1580	1580	1580	0
361	20250115	133900	0	1580	1580	1580	1580	0
362	20250115	133800	0	1580	1580	1580	1580	0
363	20250115	133700	0	1580	1580	1580	1580	0
364	20250115	133600	0	1580	1580	1580	1580	0
365	20250115	133500	0	1580	1580	1580	1580	0
366	20250115	133400	0	1580	1580	1580	1580	0
367	20250115	133300	0	1580	1580	1580	1580	0
368	20250115	133200	0	1580	1580	1580	1580	0
369	20250115	133100	0	1580	1580	1580	1580	0
370	20250115	133000	0	1580	1580	1580	1580	0
371	20250115	132900	0	1580	1580	1580	1580	0
372	20250115	132800	0	1580	1580	1580	1580	0
373	20250115	132700	0	1580	1580	1580	1580	0
374	20250115	132600	0	1580	1580	1580	1580	0
375	20250115	132500	0	1580	1580	1580	1580	0
376	20250115	132400	0	1580	1580	1580	1580	0
377	20250115	132300	0	1580	1580	1580	1580	0
378	20250115	132200	0	1580	1580	1580	1580	0
379	20250115	132100	0	1580	1580	1580	1580	0
380	20250115	132000	0	1580	1580	1580	1580	0
381	20250115	131900	0	1580	1580	1580	1580	0
382	20250115	131800	0	1580	1580	1580	1580	0
383	20250115	131700	0	1580	1580	1580	1580	0
384	20250115	131600	0	1580	1580	1580	1580	0
385	20250115	131500	0	1580	1580	1580	1580	0
386	20250115	131400	0	1580	1580	1580	1580	0
387	20250115	131300	0	1580	1580	1580	1580	0
388	20250115	131200	0	1580	1580	1580	1580	0
389	20250115	131100	0	1580	1580	1580	1580	0
390	20250115	131000	0	1580	1580	1580	1580	0
391	20250115	130900	0	1580	1580	1580	1580	0
392	20250115	130800	0	1580	1580	1580	1580	0
393	20250115	130700	0	1580	1580	1580	1580	0
394	20250115	130600	0	1580	1580	1580	1580	0
395	20250115	130500	0	1580	1580	1580	1580	0
396	20250115	130400	0	1580	1580	1580	1580	0
397	20250115	130300	0	1580	1580	1580	1580	0
398	20250115	130200	0	1580	1580	1580	1580	0
399	20250115	130100	0	1580	1580	1580	1580	0
400	20250115	130000	0	1580	1580	1580	1580	0
401	20250115	125900	0	1580	1580	1580	1580	0
402	20250115	125800	0	1580	1580	1580	1580	0
403	20250115	125700	0	1580	1580	1580	1580	0
404	20250115	125600	0	1580	1580	1580	1580	0
405	20250115	125500	0	1580	1580	1580	1580	0
406	20250115	125400	0	1580	1580	1580	1580	0
407	20250115	125300	0	1580	1580	1580	1580	0
408	20250115	125200	0	1580	1580	1580	1580	0
409	20250115	125100	0	1580	1580	1580	1580	0
410	20250115	125000	0	1580	1580	1580	1580	0
411	20250115	124900	0	1580	1580	1580	1580	0
412	20250115	124800	0	1580	1580	1580	1580	0
413	20250115	124700	0	1580	1580	1580	1580	0
414	20250115	124600	0	1580	1580	1580	1580	0
415	20250115	124500	0	1580	1580	1580	1580	0
416	20250115	124400	0	1580	1580	1580	1580	0
417	20250115	124300	0	1580	1580	1580	1580	0
418	20250115	124200	0	1580	1580	1580	1580	0
419	20250115	124100	0	1580	1580	1580	1580	0
420	20250115	124000	0	1580	1580	1580	1580	0
421	20250115	123900	0	1580	1580	1580	1580	0
422	20250115	123800	0	1580	1580	1580	1580	0
423	20250115	123700	0	1580	1580	1580	1580	0
424	20250115	123600	0	1580	1580	1580	1580	0
425	20250115	123500	0	1580	1580	1580	1580	0
426	20250115	123400	0	1580	1580	1580	1580	0
427	20250115	123300	0	1580	1580	1580	1580	0
428	20250115	123200	0	1580	1580	1580	1580	0
429	20250115	123100	0	1580	1580	1580	1580	0
430	20250115	123000	0	1580	1580	1580	1580	0
431	20250115	122900	0	1580	1580	1580	1580	0
432	20250115	122800	0	1580	1580	1580	1580	0
433	20250115	122700	0	1580	1580	1580	1580	0
434	20250115	122600	0	1580	1580	1580	1580	0
435	20250115	122500	0	1580	1580	1580	1580	0
436	20250115	122400	0	1580	1580	1580	1580	0
437	20250115	122300	0	1580	1580	1580	1580	0
438	20250115	122200	0	1580	1580	1580	1580	0
439	20250115	122100	0	1580	1580	1580	1580	0
440	20250115	122000	0	1580	1580	1580	1580	0
441	20250115	121900	0	1580	1580	1580	1580	0
442	20250115	121800	0	1580	1580	1580	1580	0
443	20250115	121700	0	1580	1580	1580	1580	0
444	20250115	121600	0	1580	1580	1580	1580	0
445	20250115	121500	0	1580	1580	1580	1580	0
446	20250115	121400	0	1580	1580	1580	1580	0
447	20250115	121300	0	1580	1580	1580	1580	0
448	20250115	121200	0	1580	1580	1580	1580	0
449	20250115	121100	0	1580	1580	1580	1580	0
450	20250115	121000	0	1580	1580	1580	1580	0
451	20250115	120900	0	1580	1580	1580	1580	0
452	20250115	120800	0	1580	1580	1580	1580	0
453	20250115	120700	0	1580	1580	1580	1580	0
454	20250115	120600	0	1580	1580	1580	1580	0
455	20250115	120500	0	1580	1580	1580	1580	0
456	20250115	120400	0	1580	1580	1580	1580	0
457	20250115	120300	0	1580	1580	1580	1580	0
458	20250115	120200	0	1580	1580	1580	1580	0
459	20250115	120100	0	1580	1580	1580	1580	0
460	20250115	120000	0	1580	1580	1580	1580	0
461	20250115	115900	0	1580	1580	1580	1580	0
462	20250115	115800	0	1580	1580	1580	1580	0
463	20250115	115700	0	1580	1580	1580	1580	0
464	20250115	115600	0	1580	1580	1580	1580	0
465	20250115	115500	0	1580	1580	1580	1580	0
466	20250115	115400	0	1580	1580	1580	1580	0
467	20250115	115300	0	1580	1580	1580	1580	0
468	20250115	115200	0	1580	1580	1580	1580	0
469	20250115	115100	0	1580	1580	1580	1580	0
470	20250115	115000	0	1580	1580	1580	1580	0
471	20250115	114900	0	1580	1580	1580	1580	0
472	20250115	114800	0	1580	1580	1580	1580	0
473	20250115	114700	0	1580	1580	1580	1580	0
474	20250115	114600	0	1580	1580	1580	1580	0
475	20250115	114500	0	1580	1580	1580	1580	0
476	20250115	114400	0	1580	1580	1580	1580	0
477	20250115	114300	0	1580	1580	1580	1580	0
478	20250115	114200	0	1580	1580	1580	1580	0
479	20250115	114100	0	1580	1580	1580	1580	0
480	20250115	114000	0	1580	1580	1580	1580	0
481	20250115	113900	0	1580	1580	1580	1580	0
482	20250115	113800	0	1580	1580	1580	1580	0
483	20250115	113700	0	1580	1580	1580	1580	0
484	20250115	113600	0	1580	1580	1580	1580	0
485	20250115	113500	0	1580	1580	1580	1580	0
486	20250115	113400	0	1580	1580	1580	1580	0
487	20250115	113300	0	1580	1580	1580	1580	0
488	20250115	113200	0	1580	1580	1580	1580	0
489	20250115	113100	0	1580	1580	1580	1580	0
490	20250115	113000	0	1580	1580	1580	1580	0
491	20250115	112900	0	1580	1580	1580	1580	0
492	20250115	112800	0	1580	1580	1580	1580	0
493	20250115	112700	0	1580	1580	1580	1580	0
494	20250115	112600	0	1580	1580	1580	1580	0
495	20250115	112500	0	1580	1580	1580	1580	0
496	20250115	112400	0	1580	1580	1580	1580	0
497	20250115	112300	0	1580	1580	1580	1580	0
498	20250115	112200	0	1580	1580	1580	1580	0
499	20250115	112100	0	1580	1580	1580	1580	0
500	20250115	112000	0	1580	1580	1580	1580	0
501	20250115	111900	0	1580	1580	1580	1580	0
502	20250115	111800	0	1580	1580	1580	1580	0
503	20250115	111700	0	1580	1580	1580	1580	0
504	20250115	111600	0	1580	1580	1580	1580	0
505	20250115	111500	0	1580	1580	1580	1580	0
506	20250115	111400	0	1580	1580	1580	1580	0
507	20250115	111300	0	1580	1580	1580	1580	0
508	20250115	111200	0	1580	1580	1580	1580	0
509	20250115	111100	0	1580	1580	1580	1580	0
510	20250115	111000	0	1580	1580	1580	1580	0
511	20250115	110900	0	1580	1580	1580	1580	0
512	20250115	110800	0	1580	1580	1580	1580	0
513	20250115	110700	0	1580	1580	1580	1580	0
514	20250115	110600	0	1580	1580	1580	1580	0
515	20250115	110500	0	1580	1580	1580	1580	0
516	20250115	110400	0	1580	1580	1580	1580	0
517	20250115	110300	0	1580	1580	1580	1580	0
518	20250115	110200	0	1580	1580	1580	1580	0
519	20250115	110100	0	1580	1580	1580	1580	0
520	20250115	110000	0	1580	1580	1580	1580	0
521	20250115	105900	0	1580	1580	1580	1580	0
522	20250115	105800	0	1580	1580	1580	1580	0
523	20250115	105700	0	1580	1580	1580	1580	0
524	20250115	105600	0	1580	1580	1580	1580	0
525	20250115	105500	0	1580	1580	1580	1580	0
526	20250115	105400	0	1580	1580	1580	1580	0
527	20250115	105300	0	1580	1580	1580	1580	0
528	20250115	105200	0	1580	1580	1580	1580	0
529	20250115	105100	0	1580	1580	1580	1580	0
530	20250115	105000	0	1580	1580	1580	1580	0
531	20250115	104900	0	1580	1580	1580	1580	0
532	20250115	104800	0	1580	1580	1580	1580	0
533	20250115	104700	0	1580	1580	1580	1580	0
534	20250115	104600	0	1580	1580	1580	1580	0
535	20250115	104500	0	1580	1580	1580	1580	0
536	20250115	104400	0	1580	1580	1580	1580	0
537	20250115	104300	0	1580	1580	1580	1580	0
538	20250115	104200	0	1580	1580	1580	1580	0
539	20250115	104100	0	1580	1580	1580	1580	0
540	20250115	104000	0	1580	1580	1580	1580	0
541	20250115	103900	0	1580	1580	1580	1580	0
542	20250115	103800	0	1580	1580	1580	1580	0
543	20250115	103700	0	1580	1580	1580	1580	0
544	20250115	103600	0	1580	1580	1580	1580	0
545	20250115	103500	0	1580	1580	1580	1580	0
546	20250115	103400	0	1580	1580	1580	1580	0
547	20250115	103300	0	1580	1580	1580	1580	0
548	20250115	103200	0	1580	1580	1580	1580	0
549	20250115	103100	0	1580	1580	1580	1580	0
550	20250115	103000	0	1580	1580	1580	1580	0
551	20250115	102900	0	1580	1580	1580	1580	0
552	20250115	102800	0	1580	1580	1580	1580	0
553	20250115	102700	0	1580	1580	1580	1580	0
554	20250115	102600	0	1580	1580	1580	1580	0
555	20250115	102500	0	1580	1580	1580	1580	0
556	20250115	102400	0	1580	1580	1580	1580	0
557	20250115	102300	0	1580	1580	1580	1580	0
558	20250115	102200	0	1580	1580	1580	1580	0
559	20250115	102100	0	1580	1580	1580	1580	0
560	20250115	102000	0	1580	1580	1580	1580	0
561	20250115	101900	0	1580	1580	1580	1580	0
562	20250115	101800	0	1580	1580	1580	1580	0
563	20250115	101700	0	1580	1580	1580	1580	0
564	20250115	101600	0	1580	1580	1580	1580	0
565	20250115	101500	0	1580	1580	1580	1580	0
566	20250115	101400	0	1580	1580	1580	1580	0
567	20250115	101300	0	1580	1580	1580	1580	0
568	20250115	101200	0	1580	1580	1580	1580	0
569	20250115	101100	0	1580	1580	1580	1580	0
570	20250115	101000	0	1580	1580	1580	1580	0
571	20250115	100900	0	1580	1580	1580	1580	0
572	20250115	100800	0	1580	1580	1580	1580	0
573	20250115	100700	0	1580	1580	1580	1580	0
574	20250115	100600	0	1580	1580	1580	1580	0
575	20250115	100500	0	1580	1580	1580	1580	0
576	20250115	100400	0	1580	1580	1580	1580	0
577	20250115	100300	0	1580	1580	1580	1580	0
578	20250115	100200	0	1580	1580	1580	1580	0
579	20250115	100100	0	1580	1580	1580	1580	0
580	20250115	100000	0	1580	1580	1580	1580	0
581	20250115	095900	0	1580	1580	1580	1580	0
582	20250115	095800	0	1580	1580	1580	1580	0
583	20250115	095700	0	1580	1580	1580	1580	0
584	20250115	095600	0	1580	1580	1580	1580	0
585	20250115	095500	0	1580	1580	1580	1580	0
586	20250115	095400	0	1580	1580	1580	1580	0
587	20250115	095300	0	1580	1580	1580	1580	0
588	20250115	095200	0	1580	1580	1580	1580	0
589	20250115	095100	0	1580	1580	1580	1580	0
590	20250115	095000	0	1580	1580	1580	1580	0
591	20250115	094900	0	1580	1580	1580	1580	0
592	20250115	094800	0	1580	1580	1580	1580	0
593	20250115	094700	0	1580	1580	1580	1580	0
594	20250115	094600	0	1580	1580	1580	1580	0
595	20250115	094500	0	1580	1580	1580	1580	0
596	20250115	094400	0	1580	1580	1580	1580	0
597	20250115	094300	0	1580	1580	1580	1580	0
598	20250115	094200	0	1580	1580	1580	1580	0
599	20250115	094100	0	1580	1580	1580	1580	0
600	20250115	094000	0	1580	1580	1580	1580	0
601	20250115	093900	0	1580	1580	1580	1580	0
602	20250115	093800	0	1580	1580	1580	1580	0
603	20250115	093700	0	1580	1580	1580	1580	0
604	20250115	093600	0	1580	1580	1580	1580	0
605	20250115	093500	0	1580	1580	1580	1580	0
606	20250115	093400	0	1580	1580	1580	1580	0
607	20250115	093300	0	1580	1580	1580	1580	0
608	20250115	093200	0	1580	1580	1580	1580	0
609	20250115	093100	0	1580	1580	1580	1580	0
610	20250115	093000	0	1580	1580	1580	1580	0
611	20250115	092900	0	1580	1580	1580	1580	0
612	20250115	092800	0	1580	1580	1580	1580	0
613	20250115	092700	0	1580	1580	1580	1580	0
614	20250115	092600	0	1580	1580	1580	1580	0
615	20250115	092500	0	1580	1580	1580	1580	0
616	20250115	092400	0	1580	1580	1580	1580	0
617	20250115	092300	0	1580	1580	1580	1580	0
618	20250115	092200	0	1580	1580	1580	1580	0
619	20250115	092100	0	1580	1580	1580	1580	0
620	20250115	092000	0	1580	1580	1580	1580	0
621	20250115	091900	0	1580	1580	1580	1580	0
622	20250115	091800	0	1580	1580	1580	1580	0
623	20250115	091700	0	1580	1580	1580	1580	0
624	20250115	091600	0	1580	1580	1580	1580	0
625	20250115	091500	0	1580	1580	1580	1580	0
626	20250115	091400	0	1580	1580	1580	1580	0
627	20250115	091300	0	1580	1580	1580	1580	0
628	20250115	091200	0	1580	1580	1580	1580	0
629	20250115	091100	0	1580	1580	1580	1580	0
630	20250115	091000	0	1580	1580	1580	1580	0
631	20250115	090900	0	1580	1580	1580	1580	0
632	20250115	090800	0	1580	1580	1580	1580	0
633	20250115	090700	0	1580	1580	1580	1580	0
634	20250115	090600	0	1580	1580	1580	1580	0
635	20250115	090500	0	1580	1580	1580	1580	0
636	20250115	090400	0	1580	1580	1580	1580	0
637	20250115	090300	0	1580	1580	1580	1580	0
638	20250115	090200	0	1580	1580	1580	1580	0
639	20250115	090100	0	1580	1580	1580	1580	0
640	20250115	090000	0	1580	1580	1580	1580	0