KissMeData/149010/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	202800	28510	5770	5770	5770	5770	1
3	20250106	202700	28510	5770	5770	5770	5770	0
4	20250106	202600	28510	5770	5770	5770	5770	0
5	20250106	202500	28510	5770	5770	5770	5770	0
6	20250106	202400	28510	5770	5770	5770	5770	0
7	20250106	202300	28510	5770	5770	5770	5770	0
8	20250106	202200	28510	5770	5770	5770	5770	0
9	20250106	202100	28510	5770	5770	5770	5770	0
10	20250106	202000	28510	5770	5770	5770	5770	0
11	20250106	201900	28510	5770	5770	5770	5770	0
12	20250106	201800	28510	5770	5770	5770	5770	0
13	20250106	201700	28510	5770	5770	5770	5770	0
14	20250106	201600	28510	5770	5770	5770	5770	0
15	20250106	201500	28510	5770	5770	5770	5770	0
16	20250106	201400	28510	5770	5770	5770	5770	0
17	20250106	201300	28510	5770	5770	5770	5770	0
18	20250106	201200	28510	5770	5770	5770	5770	0
19	20250106	201100	28510	5770	5770	5770	5770	0
20	20250106	201000	28510	5770	5770	5770	5770	0
21	20250106	200900	28510	5770	5770	5770	5770	0
22	20250106	200800	28510	5770	5770	5770	5770	0
23	20250106	200700	28510	5770	5770	5770	5770	0
24	20250106	200600	28510	5770	5770	5770	5770	0
25	20250106	200500	28510	5770	5770	5770	5770	0
26	20250106	200400	28510	5770	5770	5770	5770	0
27	20250106	200300	28510	5770	5770	5770	5770	0
28	20250106	200200	28510	5770	5770	5770	5770	0
29	20250106	200100	28510	5770	5770	5770	5770	0
30	20250106	200000	28510	5770	5770	5770	5770	0
31	20250106	195900	28510	5770	5770	5770	5770	0
32	20250106	195800	28510	5770	5770	5770	5770	1
33	20250106	195700	28510	5770	5770	5770	5770	0
34	20250106	195600	28510	5770	5770	5770	5770	0
35	20250106	195500	28510	5770	5770	5770	5770	0
36	20250106	195400	28510	5770	5770	5770	5770	0
37	20250106	195300	28510	5770	5770	5770	5770	0
38	20250106	195200	28510	5770	5770	5770	5770	0
39	20250106	195100	28510	5770	5770	5770	5770	0
40	20250106	195000	28510	5770	5770	5770	5770	0
41	20250106	194900	28510	5770	5770	5770	5770	0
42	20250106	194800	28510	5770	5770	5770	5770	0
43	20250106	194700	28510	5770	5770	5770	5770	0
44	20250106	194600	28510	5770	5770	5770	5770	0
45	20250106	194500	28510	5770	5770	5770	5770	0
46	20250106	194400	28510	5770	5770	5770	5770	0
47	20250106	194300	28510	5770	5770	5770	5770	0
48	20250106	194200	28510	5770	5770	5770	5770	0
49	20250106	194100	28510	5770	5770	5770	5770	0
50	20250106	194000	28510	5770	5770	5770	5770	0
51	20250106	193900	28510	5770	5770	5770	5770	0
52	20250106	193800	28510	5770	5770	5770	5770	0
53	20250106	193700	28510	5770	5770	5770	5770	0
54	20250106	193600	28510	5770	5770	5770	5770	0
55	20250106	193500	28510	5770	5770	5770	5770	0
56	20250106	193400	28510	5770	5770	5770	5770	0
57	20250106	193300	28510	5770	5770	5770	5770	0
58	20250106	193200	28510	5770	5770	5770	5770	0
59	20250106	193100	28510	5770	5770	5770	5770	0
60	20250106	193000	28510	5770	5770	5770	5770	0
61	20250106	192900	28510	5770	5770	5770	5770	0
62	20250106	192800	28510	5770	5770	5770	5770	1
63	20250106	192700	28510	5770	5770	5770	5770	0
64	20250106	192600	28510	5770	5770	5770	5770	0
65	20250106	192500	28510	5770	5770	5770	5770	0
66	20250106	192400	28510	5770	5770	5770	5770	0
67	20250106	192300	28510	5770	5770	5770	5770	0
68	20250106	192200	28510	5770	5770	5770	5770	0
69	20250106	192100	28510	5770	5770	5770	5770	0
70	20250106	192000	28510	5770	5770	5770	5770	0
71	20250106	191900	28510	5770	5770	5770	5770	0
72	20250106	191800	28510	5770	5770	5770	5770	0
73	20250106	191700	28510	5770	5770	5770	5770	0
74	20250106	191600	28510	5770	5770	5770	5770	0
75	20250106	191500	28510	5770	5770	5770	5770	0
76	20250106	191400	28510	5770	5770	5770	5770	0
77	20250106	191300	28510	5770	5770	5770	5770	0
78	20250106	191200	28510	5770	5770	5770	5770	0
79	20250106	191100	28510	5770	5770	5770	5770	0
80	20250106	191000	28510	5770	5770	5770	5770	0
81	20250106	190900	28510	5770	5770	5770	5770	0
82	20250106	190800	28510	5770	5770	5770	5770	0
83	20250106	190700	28510	5770	5770	5770	5770	0
84	20250106	190600	28510	5770	5770	5770	5770	0
85	20250106	190500	28510	5770	5770	5770	5770	0
86	20250106	190400	28510	5770	5770	5770	5770	0
87	20250106	190300	28510	5770	5770	5770	5770	0
88	20250106	190200	28510	5770	5770	5770	5770	0
89	20250106	190100	28510	5770	5770	5770	5770	0
90	20250106	190000	28510	5770	5770	5770	5770	0
91	20250106	185900	28510	5770	5770	5770	5770	0
92	20250106	185800	28510	5770	5770	5770	5770	1
93	20250106	185700	28510	5770	5770	5770	5770	0
94	20250106	185600	28510	5770	5770	5770	5770	0
95	20250106	185500	28510	5770	5770	5770	5770	0
96	20250106	185400	28510	5770	5770	5770	5770	0
97	20250106	185300	28510	5770	5770	5770	5770	0
98	20250106	185200	28510	5770	5770	5770	5770	0
99	20250106	185100	28510	5770	5770	5770	5770	0
100	20250106	185000	28510	5770	5770	5770	5770	0
101	20250106	184900	28510	5770	5770	5770	5770	0
102	20250106	184800	28510	5770	5770	5770	5770	0
103	20250106	184700	28510	5770	5770	5770	5770	0
104	20250106	184600	28510	5770	5770	5770	5770	0
105	20250106	184500	28510	5770	5770	5770	5770	0
106	20250106	184400	28510	5770	5770	5770	5770	0
107	20250106	184300	28510	5770	5770	5770	5770	0
108	20250106	184200	28510	5770	5770	5770	5770	0
109	20250106	184100	28510	5770	5770	5770	5770	0
110	20250106	184000	28510	5770	5770	5770	5770	0
111	20250106	183900	28510	5770	5770	5770	5770	0
112	20250106	183800	28510	5770	5770	5770	5770	0
113	20250106	183700	28510	5770	5770	5770	5770	0
114	20250106	183600	28510	5770	5770	5770	5770	0
115	20250106	183500	28510	5770	5770	5770	5770	0
116	20250106	183400	28510	5770	5770	5770	5770	0
117	20250106	183300	28510	5770	5770	5770	5770	0
118	20250106	183200	28510	5770	5770	5770	5770	0
119	20250106	183100	28510	5770	5770	5770	5770	0
120	20250106	183000	28510	5770	5770	5770	5770	0
121	20250106	182900	28510	5770	5770	5770	5770	0
122	20250106	182800	28510	5770	5770	5770	5770	1
123	20250106	182700	28510	5770	5770	5770	5770	0
124	20250106	182600	28510	5770	5770	5770	5770	0
125	20250106	182500	28510	5770	5770	5770	5770	0
126	20250106	182400	28510	5770	5770	5770	5770	0
127	20250106	182300	28510	5770	5770	5770	5770	0
128	20250106	182200	28510	5770	5770	5770	5770	0
129	20250106	182100	28510	5770	5770	5770	5770	0
130	20250106	182000	28510	5770	5770	5770	5770	0
131	20250106	181900	28510	5770	5770	5770	5770	0
132	20250106	181800	28510	5770	5770	5770	5770	0
133	20250106	181700	28510	5770	5770	5770	5770	0
134	20250106	181600	28510	5770	5770	5770	5770	0
135	20250106	181500	28510	5770	5770	5770	5770	0
136	20250106	181400	28510	5770	5770	5770	5770	0
137	20250106	181300	28510	5770	5770	5770	5770	0
138	20250106	181200	28510	5770	5770	5770	5770	0
139	20250106	181100	28510	5770	5770	5770	5770	0
140	20250106	181000	28510	5770	5770	5770	5770	0
141	20250106	180900	28510	5770	5770	5770	5770	0
142	20250106	180800	28510	5770	5770	5770	5770	0
143	20250106	180700	28510	5770	5770	5770	5770	0
144	20250106	180600	28510	5770	5770	5770	5770	0
145	20250106	180500	28510	5770	5770	5770	5770	0
146	20250106	180400	28510	5770	5770	5770	5770	0
147	20250106	180300	28510	5770	5770	5770	5770	0
148	20250106	180200	28510	5770	5770	5770	5770	0
149	20250106	180100	28510	5770	5770	5770	5770	0
150	20250106	180000	28510	5770	5770	5770	5770	0
151	20250106	175900	28510	5770	5770	5770	5770	0
152	20250106	175800	28510	5770	5770	5770	5770	1
153	20250106	175700	28510	5770	5770	5770	5770	0
154	20250106	175600	28510	5770	5770	5770	5770	0
155	20250106	175500	28510	5770	5770	5770	5770	0
156	20250106	175400	28510	5770	5770	5770	5770	0
157	20250106	175300	28510	5770	5770	5770	5770	0
158	20250106	175200	28510	5770	5770	5770	5770	0
159	20250106	175100	28510	5770	5770	5770	5770	0
160	20250106	175000	28510	5770	5770	5770	5770	0
161	20250106	174900	28510	5770	5770	5770	5770	0
162	20250106	174800	28510	5770	5770	5770	5770	0
163	20250106	174700	28510	5770	5770	5770	5770	0
164	20250106	174600	28510	5770	5770	5770	5770	0
165	20250106	174500	28510	5770	5770	5770	5770	0
166	20250106	174400	28510	5770	5770	5770	5770	0
167	20250106	174300	28510	5770	5770	5770	5770	0
168	20250106	174200	28510	5770	5770	5770	5770	0
169	20250106	174100	28510	5770	5770	5770	5770	0
170	20250106	174000	28510	5770	5770	5770	5770	0
171	20250106	173900	28510	5770	5770	5770	5770	0
172	20250106	173800	28510	5770	5770	5770	5770	0
173	20250106	173700	28510	5770	5770	5770	5770	0
174	20250106	173600	28510	5770	5770	5770	5770	0
175	20250106	173500	28510	5770	5770	5770	5770	0
176	20250106	173400	28510	5770	5770	5770	5770	0
177	20250106	173300	28510	5770	5770	5770	5770	0
178	20250106	173200	28510	5770	5770	5770	5770	0
179	20250106	173100	28510	5770	5770	5770	5770	0
180	20250106	173000	28510	5770	5770	5770	5770	0
181	20250106	172900	28510	5770	5770	5770	5770	0
182	20250106	172800	28510	5770	5770	5770	5770	1
183	20250106	172700	28510	5770	5770	5770	5770	0
184	20250106	172600	28510	5770	5770	5770	5770	0
185	20250106	172500	28510	5770	5770	5770	5770	0
186	20250106	172400	28510	5770	5770	5770	5770	0
187	20250106	172300	28510	5770	5770	5770	5770	0
188	20250106	172200	28510	5770	5770	5770	5770	0
189	20250106	172100	28510	5770	5770	5770	5770	0
190	20250106	172000	28510	5770	5770	5770	5770	0
191	20250106	171900	28510	5770	5770	5770	5770	0
192	20250106	171800	28510	5770	5770	5770	5770	0
193	20250106	171700	28510	5770	5770	5770	5770	0
194	20250106	171600	28510	5770	5770	5770	5770	0
195	20250106	171500	28510	5770	5770	5770	5770	0
196	20250106	171400	28510	5770	5770	5770	5770	0
197	20250106	171300	28510	5770	5770	5770	5770	0
198	20250106	171200	28510	5770	5770	5770	5770	0
199	20250106	171100	28510	5770	5770	5770	5770	0
200	20250106	171000	28510	5770	5770	5770	5770	0
201	20250106	170900	28510	5770	5770	5770	5770	0
202	20250106	170800	28510	5770	5770	5770	5770	0
203	20250106	170700	28510	5770	5770	5770	5770	0
204	20250106	170600	28510	5770	5770	5770	5770	0
205	20250106	170500	28510	5770	5770	5770	5770	0
206	20250106	170400	28510	5770	5770	5770	5770	0
207	20250106	170300	28510	5770	5770	5770	5770	0
208	20250106	170200	28510	5770	5770	5770	5770	0
209	20250106	170100	28510	5770	5770	5770	5770	0
210	20250106	170000	28510	5770	5770	5770	5770	0
211	20250106	165900	28510	5770	5770	5770	5770	0
212	20250106	165800	28510	5770	5770	5770	5770	1
213	20250106	165700	28510	5770	5770	5770	5770	0
214	20250106	165600	28510	5770	5770	5770	5770	0
215	20250106	165500	28510	5770	5770	5770	5770	0
216	20250106	165400	28510	5770	5770	5770	5770	0
217	20250106	165300	28510	5770	5770	5770	5770	0
218	20250106	165200	28510	5770	5770	5770	5770	0
219	20250106	165100	28510	5770	5770	5770	5770	0
220	20250106	165000	28510	5770	5770	5770	5770	0
221	20250106	164900	28510	5770	5770	5770	5770	0
222	20250106	164800	28510	5770	5770	5770	5770	0
223	20250106	164700	28510	5770	5770	5770	5770	0
224	20250106	164600	28510	5770	5770	5770	5770	0
225	20250106	164500	28510	5770	5770	5770	5770	0
226	20250106	164400	28510	5770	5770	5770	5770	0
227	20250106	164300	28510	5770	5770	5770	5770	0
228	20250106	164200	28510	5770	5770	5770	5770	0
229	20250106	164100	28510	5770	5770	5770	5770	0
230	20250106	164000	28510	5770	5770	5770	5770	0
231	20250106	163900	28510	5770	5770	5770	5770	0
232	20250106	163800	28510	5770	5770	5770	5770	0
233	20250106	163700	28510	5770	5770	5770	5770	0
234	20250106	163600	28510	5770	5770	5770	5770	0
235	20250106	163500	28510	5770	5770	5770	5770	0
236	20250106	163400	28510	5770	5770	5770	5770	0
237	20250106	163300	28510	5770	5770	5770	5770	0
238	20250106	163200	28510	5770	5770	5770	5770	0
239	20250106	163100	28510	5770	5770	5770	5770	0
240	20250106	163000	28510	5770	5770	5770	5770	0
241	20250106	162900	28510	5770	5770	5770	5770	0
242	20250106	162800	28510	5770	5770	5770	5770	1
243	20250106	162700	28510	5770	5770	5770	5770	0
244	20250106	162600	28510	5770	5770	5770	5770	0
245	20250106	162500	28510	5770	5770	5770	5770	0
246	20250106	162400	28510	5770	5770	5770	5770	0
247	20250106	162300	28510	5770	5770	5770	5770	0
248	20250106	162200	28510	5770	5770	5770	5770	0
249	20250106	162100	28510	5770	5770	5770	5770	0
250	20250106	162000	28510	5770	5770	5770	5770	0
251	20250106	161900	28510	5770	5770	5770	5770	0
252	20250106	161800	28510	5770	5770	5770	5770	0
253	20250106	161700	28510	5770	5770	5770	5770	0
254	20250106	161600	28510	5770	5770	5770	5770	0
255	20250106	161500	28510	5770	5770	5770	5770	0
256	20250106	161400	28510	5770	5770	5770	5770	0
257	20250106	161300	28510	5770	5770	5770	5770	0
258	20250106	161200	28510	5770	5770	5770	5770	0
259	20250106	161100	28510	5770	5770	5770	5770	0
260	20250106	161000	28510	5770	5770	5770	5770	0
261	20250106	160900	28510	5770	5770	5770	5770	0
262	20250106	160800	28510	5770	5770	5770	5770	0
263	20250106	160700	28510	5770	5770	5770	5770	0
264	20250106	160600	28510	5770	5770	5770	5770	0
265	20250106	160500	28510	5770	5770	5770	5770	0
266	20250106	160400	28510	5770	5770	5770	5770	0
267	20250106	160300	28510	5770	5770	5770	5770	0
268	20250106	160200	28510	5770	5770	5770	5770	0
269	20250106	160100	28510	5770	5770	5770	5770	0
270	20250106	160000	28510	5770	5770	5770	5770	0
271	20250106	155900	28510	5770	5770	5770	5770	0
272	20250106	155800	28510	5770	5770	5770	5770	1
273	20250106	155700	28510	5770	5770	5770	5770	0
274	20250106	155600	28510	5770	5770	5770	5770	0
275	20250106	155500	28510	5770	5770	5770	5770	0
276	20250106	155400	28510	5770	5770	5770	5770	0
277	20250106	155300	28510	5770	5770	5770	5770	0
278	20250106	155200	28510	5770	5770	5770	5770	0
279	20250106	155100	28510	5770	5770	5770	5770	0
280	20250106	155000	28510	5770	5770	5770	5770	0
281	20250106	154900	28510	5770	5770	5770	5770	0
282	20250106	154800	28510	5770	5770	5770	5770	0
283	20250106	154700	28510	5770	5770	5770	5770	0
284	20250106	154600	28510	5770	5770	5770	5770	0
285	20250106	154500	28510	5770	5770	5770	5770	0
286	20250106	154400	28510	5770	5770	5770	5770	0
287	20250106	154300	28510	5770	5770	5770	5770	0
288	20250106	154200	28510	5770	5770	5770	5770	0
289	20250106	154100	28510	5770	5770	5770	5770	0
290	20250106	154000	28510	5770	5770	5770	5770	0
291	20250106	153900	28510	5770	5770	5770	5770	0
292	20250106	153800	28510	5770	5770	5770	5770	0
293	20250106	153700	28510	5770	5770	5770	5770	0
294	20250106	153600	28510	5770	5770	5770	5770	0
295	20250106	153500	28510	5770	5770	5770	5770	0
296	20250106	153400	28510	5770	5770	5770	5770	0
297	20250106	153300	28510	5770	5770	5770	5770	0
298	20250106	153200	28510	5770	5770	5770	5770	0
299	20250106	153100	28510	5770	5770	5770	5770	0
300	20250106	153000	28510	5770	5770	5770	5770	0
301	20250106	152900	28510	5770	5770	5770	5770	0
302	20250106	152800	28510	5770	5770	5770	5770	0
303	20250106	152700	28510	5770	5770	5770	5770	0
304	20250106	152600	28510	5770	5770	5770	5770	0
305	20250106	152500	28510	5770	5770	5770	5770	0
306	20250106	152400	28510	5770	5770	5770	5770	0
307	20250106	152300	28510	5770	5770	5770	5770	0
308	20250106	152200	28510	5770	5770	5770	5770	0
309	20250106	152100	28510	5770	5770	5770	5770	0
310	20250106	152000	28510	5770	5770	5770	5770	0
311	20250106	151900	28510	5770	5770	5770	5770	0
312	20250106	151800	28510	5770	5770	5770	5770	0
313	20250106	151700	28510	5770	5770	5770	5770	0
314	20250106	151600	28510	5770	5770	5770	5770	0
315	20250106	151500	28510	5770	5770	5770	5770	0
316	20250106	151400	28510	5770	5770	5770	5770	0
317	20250106	151300	28510	5770	5770	5770	5770	0
318	20250106	151200	28510	5770	5770	5770	5770	0
319	20250106	151100	28510	5770	5770	5770	5770	0
320	20250106	151000	28510	5770	5770	5770	5770	0
321	20250106	150900	28510	5770	5770	5770	5770	0
322	20250106	150800	28510	5770	5770	5770	5770	0
323	20250106	150700	28510	5770	5770	5770	5770	0
324	20250106	150600	28510	5770	5770	5770	5770	0
325	20250106	150500	28510	5770	5770	5770	5770	0
326	20250106	150400	28510	5770	5770	5770	5770	0
327	20250106	150300	28510	5770	5770	5770	5770	0
328	20250106	150200	28510	5770	5770	5770	5770	0
329	20250106	150100	28510	5770	5770	5770	5770	0
330	20250106	150000	28510	5770	5770	5770	5770	0
331	20250106	145900	28510	5770	5770	5770	5770	0
332	20250106	145800	28510	5770	5770	5770	5770	0
333	20250106	145700	28510	5770	5770	5770	5770	0
334	20250106	145600	28510	5770	5770	5770	5770	0
335	20250106	145500	28510	5770	5770	5770	5770	0
336	20250106	145400	28510	5770	5770	5770	5770	0
337	20250106	145300	28510	5770	5770	5770	5770	0
338	20250106	145200	28510	5770	5770	5770	5770	0
339	20250106	145100	28510	5770	5770	5770	5770	0
340	20250106	145000	28510	5770	5770	5770	5770	0
341	20250106	144900	28510	5770	5770	5770	5770	0
342	20250106	144800	28510	5770	5770	5770	5770	0
343	20250106	144700	28510	5770	5770	5770	5770	0
344	20250106	144600	28510	5770	5770	5770	5770	0
345	20250106	144500	28510	5770	5770	5770	5770	0
346	20250106	144400	28510	5770	5770	5770	5770	0
347	20250106	144300	28510	5770	5770	5770	5770	0
348	20250106	144200	28510	5770	5770	5770	5770	0
349	20250106	144100	28510	5770	5770	5770	5770	0
350	20250106	144000	28510	5770	5770	5770	5770	0
351	20250106	143900	28510	5770	5770	5770	5770	0
352	20250106	143800	28510	5770	5770	5770	5770	0
353	20250106	143700	28510	5770	5770	5770	5770	0
354	20250106	143600	28510	5770	5770	5770	5770	0
355	20250106	143500	28510	5770	5770	5770	5770	0
356	20250106	143400	28510	5770	5770	5770	5770	0
357	20250106	143300	28510	5770	5770	5770	5770	0
358	20250106	143200	28510	5770	5770	5770	5770	0
359	20250106	143100	28510	5770	5770	5770	5770	0
360	20250106	143000	28510	5770	5770	5770	5770	0
361	20250106	142900	28510	5770	5770	5770	5770	0
362	20250106	142800	28510	5770	5770	5770	5770	0
363	20250106	142700	28510	5770	5770	5770	5770	0
364	20250106	142600	28510	5770	5770	5770	5770	0
365	20250106	142500	28510	5770	5770	5770	5770	0
366	20250106	142400	28510	5770	5770	5770	5770	0
367	20250106	142300	28510	5770	5770	5770	5770	0
368	20250106	142200	28510	5770	5770	5770	5770	0
369	20250106	142100	28510	5770	5770	5770	5770	0
370	20250106	142000	28510	5770	5770	5770	5770	0
371	20250106	141900	28510	5770	5770	5770	5770	0
372	20250106	141800	28510	5770	5770	5770	5770	0
373	20250106	141700	28510	5770	5770	5770	5770	0
374	20250106	141600	28510	5770	5770	5770	5770	0
375	20250106	141500	28510	5770	5770	5770	5770	0
376	20250106	141400	28510	5770	5770	5770	5770	0
377	20250106	141300	28510	5770	5770	5770	5770	0
378	20250106	141200	28510	5770	5770	5770	5770	0
379	20250106	141100	28510	5770	5770	5770	5770	0
380	20250106	141000	28510	5770	5770	5770	5770	0
381	20250106	140900	28510	5770	5770	5770	5770	0
382	20250106	140800	28510	5770	5770	5770	5770	0
383	20250106	140700	28510	5770	5770	5770	5770	0
384	20250106	140600	28510	5770	5770	5770	5770	0
385	20250106	140500	28510	5770	5770	5770	5770	0
386	20250106	140400	28510	5770	5770	5770	5770	0
387	20250106	140300	28510	5770	5770	5770	5770	0
388	20250106	140200	28510	5770	5770	5770	5770	0
389	20250106	140100	28510	5770	5770	5770	5770	0
390	20250106	140000	28510	5770	5770	5770	5770	0
391	20250106	135900	28510	5770	5770	5770	5770	0
392	20250106	135800	28510	5770	5770	5770	5770	1
393	20250106	135700	22740	5400	5400	5400	5400	0
394	20250106	135600	22740	5400	5400	5400	5400	0
395	20250106	135500	22740	5400	5400	5400	5400	0
396	20250106	135400	22740	5400	5400	5400	5400	0
397	20250106	135300	22740	5400	5400	5400	5400	0
398	20250106	135200	22740	5400	5400	5400	5400	0
399	20250106	135100	22740	5400	5400	5400	5400	0
400	20250106	135000	22740	5400	5400	5400	5400	0
401	20250106	134900	22740	5400	5400	5400	5400	0
402	20250106	134800	22740	5400	5400	5400	5400	0
403	20250106	134700	22740	5400	5400	5400	5400	0
404	20250106	134600	22740	5400	5400	5400	5400	0
405	20250106	134500	22740	5400	5400	5400	5400	0
406	20250106	134400	22740	5400	5400	5400	5400	0
407	20250106	134300	22740	5400	5400	5400	5400	0
408	20250106	134200	22740	5400	5400	5400	5400	0
409	20250106	134100	22740	5400	5400	5400	5400	0
410	20250106	134000	22740	5400	5400	5400	5400	0
411	20250106	133900	22740	5400	5400	5400	5400	0
412	20250106	133800	22740	5400	5400	5400	5400	0
413	20250106	133700	22740	5400	5400	5400	5400	0
414	20250106	133600	22740	5400	5400	5400	5400	0
415	20250106	133500	22740	5400	5400	5400	5400	0
416	20250106	133400	22740	5400	5400	5400	5400	0
417	20250106	133300	22740	5400	5400	5400	5400	1
418	20250106	133200	17340	5780	5780	5780	5780	0
419	20250106	133100	17340	5780	5780	5780	5780	0
420	20250106	133000	17340	5780	5780	5780	5780	0
421	20250106	132900	17340	5780	5780	5780	5780	0
422	20250106	132800	17340	5780	5780	5780	5780	0
423	20250106	132700	17340	5780	5780	5780	5780	0
424	20250106	132600	17340	5780	5780	5780	5780	3
425	20250106	132500	0	5790	5790	5790	5790	0
426	20250106	132400	0	5790	5790	5790	5790	0
427	20250106	132300	0	5790	5790	5790	5790	0
428	20250106	132200	0	5790	5790	5790	5790	0
429	20250106	132100	0	5790	5790	5790	5790	0
430	20250106	132000	0	5790	5790	5790	5790	0
431	20250106	131900	0	5790	5790	5790	5790	0
432	20250106	131800	0	5790	5790	5790	5790	0
433	20250106	131700	0	5790	5790	5790	5790	0
434	20250106	131600	0	5790	5790	5790	5790	0
435	20250106	131500	0	5790	5790	5790	5790	0
436	20250106	131400	0	5790	5790	5790	5790	0
437	20250106	131300	0	5790	5790	5790	5790	0
438	20250106	131200	0	5790	5790	5790	5790	0
439	20250106	131100	0	5790	5790	5790	5790	0
440	20250106	131000	0	5790	5790	5790	5790	0
441	20250106	130900	0	5790	5790	5790	5790	0
442	20250106	130800	0	5790	5790	5790	5790	0
443	20250106	130700	0	5790	5790	5790	5790	0
444	20250106	130600	0	5790	5790	5790	5790	0
445	20250106	130500	0	5790	5790	5790	5790	0
446	20250106	130400	0	5790	5790	5790	5790	0
447	20250106	130300	0	5790	5790	5790	5790	0
448	20250106	130200	0	5790	5790	5790	5790	0
449	20250106	130100	0	5790	5790	5790	5790	0
450	20250106	130000	0	5790	5790	5790	5790	0
451	20250106	125900	0	5790	5790	5790	5790	0
452	20250106	125800	0	5790	5790	5790	5790	0
453	20250106	125700	0	5790	5790	5790	5790	0
454	20250106	125600	0	5790	5790	5790	5790	0
455	20250106	125500	0	5790	5790	5790	5790	0
456	20250106	125400	0	5790	5790	5790	5790	0
457	20250106	125300	0	5790	5790	5790	5790	0
458	20250106	125200	0	5790	5790	5790	5790	0
459	20250106	125100	0	5790	5790	5790	5790	0
460	20250106	125000	0	5790	5790	5790	5790	0
461	20250106	124900	0	5790	5790	5790	5790	0
462	20250106	124800	0	5790	5790	5790	5790	0
463	20250106	124700	0	5790	5790	5790	5790	0
464	20250106	124600	0	5790	5790	5790	5790	0
465	20250106	124500	0	5790	5790	5790	5790	0
466	20250106	124400	0	5790	5790	5790	5790	0
467	20250106	124300	0	5790	5790	5790	5790	0
468	20250106	124200	0	5790	5790	5790	5790	0
469	20250106	124100	0	5790	5790	5790	5790	0
470	20250106	124000	0	5790	5790	5790	5790	0
471	20250106	123900	0	5790	5790	5790	5790	0
472	20250106	123800	0	5790	5790	5790	5790	0
473	20250106	123700	0	5790	5790	5790	5790	0
474	20250106	123600	0	5790	5790	5790	5790	0
475	20250106	123500	0	5790	5790	5790	5790	0
476	20250106	123400	0	5790	5790	5790	5790	0
477	20250106	123300	0	5790	5790	5790	5790	0
478	20250106	123200	0	5790	5790	5790	5790	0
479	20250106	123100	0	5790	5790	5790	5790	0
480	20250106	123000	0	5790	5790	5790	5790	0
481	20250106	122900	0	5790	5790	5790	5790	0
482	20250106	122800	0	5790	5790	5790	5790	0
483	20250106	122700	0	5790	5790	5790	5790	0
484	20250106	122600	0	5790	5790	5790	5790	0
485	20250106	122500	0	5790	5790	5790	5790	0
486	20250106	122400	0	5790	5790	5790	5790	0
487	20250106	122300	0	5790	5790	5790	5790	0
488	20250106	122200	0	5790	5790	5790	5790	0
489	20250106	122100	0	5790	5790	5790	5790	0
490	20250106	122000	0	5790	5790	5790	5790	0
491	20250106	121900	0	5790	5790	5790	5790	0
492	20250106	121800	0	5790	5790	5790	5790	0
493	20250106	121700	0	5790	5790	5790	5790	0
494	20250106	121600	0	5790	5790	5790	5790	0
495	20250106	121500	0	5790	5790	5790	5790	0
496	20250106	121400	0	5790	5790	5790	5790	0
497	20250106	121300	0	5790	5790	5790	5790	0
498	20250106	121200	0	5790	5790	5790	5790	0
499	20250106	121100	0	5790	5790	5790	5790	0
500	20250106	121000	0	5790	5790	5790	5790	0
501	20250106	120900	0	5790	5790	5790	5790	0
502	20250106	120800	0	5790	5790	5790	5790	0
503	20250106	120700	0	5790	5790	5790	5790	0
504	20250106	120600	0	5790	5790	5790	5790	0
505	20250106	120500	0	5790	5790	5790	5790	0
506	20250106	120400	0	5790	5790	5790	5790	0
507	20250106	120300	0	5790	5790	5790	5790	0
508	20250106	120200	0	5790	5790	5790	5790	0
509	20250106	120100	0	5790	5790	5790	5790	0
510	20250106	120000	0	5790	5790	5790	5790	0
511	20250106	115900	0	5790	5790	5790	5790	0
512	20250106	115800	0	5790	5790	5790	5790	0
513	20250106	115700	0	5790	5790	5790	5790	0
514	20250106	115600	0	5790	5790	5790	5790	0
515	20250106	115500	0	5790	5790	5790	5790	0
516	20250106	115400	0	5790	5790	5790	5790	0
517	20250106	115300	0	5790	5790	5790	5790	0
518	20250106	115200	0	5790	5790	5790	5790	0
519	20250106	115100	0	5790	5790	5790	5790	0
520	20250106	115000	0	5790	5790	5790	5790	0
521	20250106	114900	0	5790	5790	5790	5790	0
522	20250106	114800	0	5790	5790	5790	5790	0
523	20250106	114700	0	5790	5790	5790	5790	0
524	20250106	114600	0	5790	5790	5790	5790	0
525	20250106	114500	0	5790	5790	5790	5790	0
526	20250106	114400	0	5790	5790	5790	5790	0
527	20250106	114300	0	5790	5790	5790	5790	0
528	20250106	114200	0	5790	5790	5790	5790	0
529	20250106	114100	0	5790	5790	5790	5790	0
530	20250106	114000	0	5790	5790	5790	5790	0
531	20250106	113900	0	5790	5790	5790	5790	0
532	20250106	113800	0	5790	5790	5790	5790	0
533	20250106	113700	0	5790	5790	5790	5790	0
534	20250106	113600	0	5790	5790	5790	5790	0
535	20250106	113500	0	5790	5790	5790	5790	0
536	20250106	113400	0	5790	5790	5790	5790	0
537	20250106	113300	0	5790	5790	5790	5790	0
538	20250106	113200	0	5790	5790	5790	5790	0
539	20250106	113100	0	5790	5790	5790	5790	0
540	20250106	113000	0	5790	5790	5790	5790	0
541	20250106	112900	0	5790	5790	5790	5790	0
542	20250106	112800	0	5790	5790	5790	5790	0
543	20250106	112700	0	5790	5790	5790	5790	0
544	20250106	112600	0	5790	5790	5790	5790	0
545	20250106	112500	0	5790	5790	5790	5790	0
546	20250106	112400	0	5790	5790	5790	5790	0
547	20250106	112300	0	5790	5790	5790	5790	0
548	20250106	112200	0	5790	5790	5790	5790	0
549	20250106	112100	0	5790	5790	5790	5790	0
550	20250106	112000	0	5790	5790	5790	5790	0
551	20250106	111900	0	5790	5790	5790	5790	0
552	20250106	111800	0	5790	5790	5790	5790	0
553	20250106	111700	0	5790	5790	5790	5790	0
554	20250106	111600	0	5790	5790	5790	5790	0
555	20250106	111500	0	5790	5790	5790	5790	0
556	20250106	111400	0	5790	5790	5790	5790	0
557	20250106	111300	0	5790	5790	5790	5790	0
558	20250106	111200	0	5790	5790	5790	5790	0
559	20250106	111100	0	5790	5790	5790	5790	0
560	20250106	111000	0	5790	5790	5790	5790	0
561	20250106	110900	0	5790	5790	5790	5790	0
562	20250106	110800	0	5790	5790	5790	5790	0
563	20250106	110700	0	5790	5790	5790	5790	0
564	20250106	110600	0	5790	5790	5790	5790	0
565	20250106	110500	0	5790	5790	5790	5790	0
566	20250106	110400	0	5790	5790	5790	5790	0
567	20250106	110300	0	5790	5790	5790	5790	0
568	20250106	110200	0	5790	5790	5790	5790	0
569	20250106	110100	0	5790	5790	5790	5790	0
570	20250106	110000	0	5790	5790	5790	5790	0
571	20250106	105900	0	5790	5790	5790	5790	0
572	20250106	105800	0	5790	5790	5790	5790	0
573	20250106	105700	0	5790	5790	5790	5790	0
574	20250106	105600	0	5790	5790	5790	5790	0
575	20250106	105500	0	5790	5790	5790	5790	0
576	20250106	105400	0	5790	5790	5790	5790	0
577	20250106	105300	0	5790	5790	5790	5790	0
578	20250106	105200	0	5790	5790	5790	5790	0
579	20250106	105100	0	5790	5790	5790	5790	0
580	20250106	105000	0	5790	5790	5790	5790	0
581	20250106	104900	0	5790	5790	5790	5790	0
582	20250106	104800	0	5790	5790	5790	5790	0
583	20250106	104700	0	5790	5790	5790	5790	0
584	20250106	104600	0	5790	5790	5790	5790	0
585	20250106	104500	0	5790	5790	5790	5790	0
586	20250106	104400	0	5790	5790	5790	5790	0
587	20250106	104300	0	5790	5790	5790	5790	0
588	20250106	104200	0	5790	5790	5790	5790	0
589	20250106	104100	0	5790	5790	5790	5790	0
590	20250106	104000	0	5790	5790	5790	5790	0
591	20250106	103900	0	5790	5790	5790	5790	0
592	20250106	103800	0	5790	5790	5790	5790	0
593	20250106	103700	0	5790	5790	5790	5790	0
594	20250106	103600	0	5790	5790	5790	5790	0
595	20250106	103500	0	5790	5790	5790	5790	0
596	20250106	103400	0	5790	5790	5790	5790	0
597	20250106	103300	0	5790	5790	5790	5790	0
598	20250106	103200	0	5790	5790	5790	5790	0
599	20250106	103100	0	5790	5790	5790	5790	0
600	20250106	103000	0	5790	5790	5790	5790	0
601	20250106	102900	0	5790	5790	5790	5790	0
602	20250106	102800	0	5790	5790	5790	5790	0
603	20250106	102700	0	5790	5790	5790	5790	0
604	20250106	102600	0	5790	5790	5790	5790	0
605	20250106	102500	0	5790	5790	5790	5790	0
606	20250106	102400	0	5790	5790	5790	5790	0
607	20250106	102300	0	5790	5790	5790	5790	0
608	20250106	102200	0	5790	5790	5790	5790	0
609	20250106	102100	0	5790	5790	5790	5790	0
610	20250106	102000	0	5790	5790	5790	5790	0
611	20250106	101900	0	5790	5790	5790	5790	0
612	20250106	101800	0	5790	5790	5790	5790	0
613	20250106	101700	0	5790	5790	5790	5790	0
614	20250106	101600	0	5790	5790	5790	5790	0
615	20250106	101500	0	5790	5790	5790	5790	0
616	20250106	101400	0	5790	5790	5790	5790	0
617	20250106	101300	0	5790	5790	5790	5790	0
618	20250106	101200	0	5790	5790	5790	5790	0
619	20250106	101100	0	5790	5790	5790	5790	0
620	20250106	101000	0	5790	5790	5790	5790	0
621	20250106	100900	0	5790	5790	5790	5790	0
622	20250106	100800	0	5790	5790	5790	5790	0
623	20250106	100700	0	5790	5790	5790	5790	0
624	20250106	100600	0	5790	5790	5790	5790	0
625	20250106	100500	0	5790	5790	5790	5790	0
626	20250106	100400	0	5790	5790	5790	5790	0
627	20250106	100300	0	5790	5790	5790	5790	0
628	20250106	100200	0	5790	5790	5790	5790	0
629	20250106	100100	0	5790	5790	5790	5790	0
630	20250106	100000	0	5790	5790	5790	5790	0
631	20250106	095900	0	5790	5790	5790	5790	0
632	20250106	095800	0	5790	5790	5790	5790	0
633	20250106	095700	0	5790	5790	5790	5790	0
634	20250106	095600	0	5790	5790	5790	5790	0
635	20250106	095500	0	5790	5790	5790	5790	0
636	20250106	095400	0	5790	5790	5790	5790	0
637	20250106	095300	0	5790	5790	5790	5790	0
638	20250106	095200	0	5790	5790	5790	5790	0
639	20250106	095100	0	5790	5790	5790	5790	0
640	20250106	095000	0	5790	5790	5790	5790	0
641	20250106	094900	0	5790	5790	5790	5790	0
642	20250106	094800	0	5790	5790	5790	5790	0
643	20250106	094700	0	5790	5790	5790	5790	0
644	20250106	094600	0	5790	5790	5790	5790	0
645	20250106	094500	0	5790	5790	5790	5790	0
646	20250106	094400	0	5790	5790	5790	5790	0
647	20250106	094300	0	5790	5790	5790	5790	0
648	20250106	094200	0	5790	5790	5790	5790	0
649	20250106	094100	0	5790	5790	5790	5790	0
650	20250106	094000	0	5790	5790	5790	5790	0
651	20250106	093900	0	5790	5790	5790	5790	0
652	20250106	093800	0	5790	5790	5790	5790	0
653	20250106	093700	0	5790	5790	5790	5790	0
654	20250106	093600	0	5790	5790	5790	5790	0
655	20250106	093500	0	5790	5790	5790	5790	0
656	20250106	093400	0	5790	5790	5790	5790	0
657	20250106	093300	0	5790	5790	5790	5790	0
658	20250106	093200	0	5790	5790	5790	5790	0
659	20250106	093100	0	5790	5790	5790	5790	0
660	20250106	093000	0	5790	5790	5790	5790	0
661	20250106	092900	0	5790	5790	5790	5790	0
662	20250106	092800	0	5790	5790	5790	5790	0
663	20250106	092700	0	5790	5790	5790	5790	0
664	20250106	092600	0	5790	5790	5790	5790	0
665	20250106	092500	0	5790	5790	5790	5790	0
666	20250106	092400	0	5790	5790	5790	5790	0
667	20250106	092300	0	5790	5790	5790	5790	0
668	20250106	092200	0	5790	5790	5790	5790	0
669	20250106	092100	0	5790	5790	5790	5790	0
670	20250106	092000	0	5790	5790	5790	5790	0
671	20250106	091900	0	5790	5790	5790	5790	0
672	20250106	091800	0	5790	5790	5790	5790	0
673	20250106	091700	0	5790	5790	5790	5790	0
674	20250106	091600	0	5790	5790	5790	5790	0
675	20250106	091500	0	5790	5790	5790	5790	0
676	20250106	091400	0	5790	5790	5790	5790	0
677	20250106	091300	0	5790	5790	5790	5790	0
678	20250106	091200	0	5790	5790	5790	5790	0
679	20250106	091100	0	5790	5790	5790	5790	0
680	20250106	091000	0	5790	5790	5790	5790	0
681	20250106	090900	0	5790	5790	5790	5790	0
682	20250106	090800	0	5790	5790	5790	5790	0
683	20250106	090700	0	5790	5790	5790	5790	0
684	20250106	090600	0	5790	5790	5790	5790	0
685	20250106	090500	0	5790	5790	5790	5790	0
686	20250106	090400	0	5790	5790	5790	5790	0
687	20250106	090300	0	5790	5790	5790	5790	0
688	20250106	090200	0	5790	5790	5790	5790	0
689	20250106	090100	0	5790	5790	5790	5790	0
690	20250106	090000	0	5790	5790	5790	5790	0