KissMeData/224810/min/candle-20250120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250120	204800	5990	2995	2995	2995	2995	2
3	20250120	204700	5990	2995	2995	2995	2995	0
4	20250120	204600	5990	2995	2995	2995	2995	0
5	20250120	204500	5990	2995	2995	2995	2995	0
6	20250120	204400	5990	2995	2995	2995	2995	0
7	20250120	204300	5990	2995	2995	2995	2995	0
8	20250120	204200	5990	2995	2995	2995	2995	0
9	20250120	204100	5990	2995	2995	2995	2995	0
10	20250120	204000	5990	2995	2995	2995	2995	0
11	20250120	203900	5990	2995	2995	2995	2995	0
12	20250120	203800	5990	2995	2995	2995	2995	0
13	20250120	203700	5990	2995	2995	2995	2995	0
14	20250120	203600	5990	2995	2995	2995	2995	0
15	20250120	203500	5990	2995	2995	2995	2995	0
16	20250120	203400	5990	2995	2995	2995	2995	0
17	20250120	203300	5990	2995	2995	2995	2995	0
18	20250120	203200	5990	2995	2995	2995	2995	0
19	20250120	203100	5990	2995	2995	2995	2995	0
20	20250120	203000	5990	2995	2995	2995	2995	0
21	20250120	202900	5990	2995	2995	2995	2995	0
22	20250120	202800	5990	2995	2995	2995	2995	0
23	20250120	202700	5990	2995	2995	2995	2995	0
24	20250120	202600	5990	2995	2995	2995	2995	0
25	20250120	202500	5990	2995	2995	2995	2995	0
26	20250120	202400	5990	2995	2995	2995	2995	0
27	20250120	202300	5990	2995	2995	2995	2995	0
28	20250120	202200	5990	2995	2995	2995	2995	0
29	20250120	202100	5990	2995	2995	2995	2995	0
30	20250120	202000	5990	2995	2995	2995	2995	0
31	20250120	201900	5990	2995	2995	2995	2995	0
32	20250120	201800	5990	2995	2995	2995	2995	2
33	20250120	201700	5990	2995	2995	2995	2995	0
34	20250120	201600	5990	2995	2995	2995	2995	0
35	20250120	201500	5990	2995	2995	2995	2995	0
36	20250120	201400	5990	2995	2995	2995	2995	0
37	20250120	201300	5990	2995	2995	2995	2995	0
38	20250120	201200	5990	2995	2995	2995	2995	0
39	20250120	201100	5990	2995	2995	2995	2995	0
40	20250120	201000	5990	2995	2995	2995	2995	0
41	20250120	200900	5990	2995	2995	2995	2995	0
42	20250120	200800	5990	2995	2995	2995	2995	0
43	20250120	200700	5990	2995	2995	2995	2995	0
44	20250120	200600	5990	2995	2995	2995	2995	0
45	20250120	200500	5990	2995	2995	2995	2995	0
46	20250120	200400	5990	2995	2995	2995	2995	0
47	20250120	200300	5990	2995	2995	2995	2995	0
48	20250120	200200	5990	2995	2995	2995	2995	0
49	20250120	200100	5990	2995	2995	2995	2995	0
50	20250120	200000	5990	2995	2995	2995	2995	0
51	20250120	195900	5990	2995	2995	2995	2995	0
52	20250120	195800	5990	2995	2995	2995	2995	0
53	20250120	195700	5990	2995	2995	2995	2995	0
54	20250120	195600	5990	2995	2995	2995	2995	0
55	20250120	195500	5990	2995	2995	2995	2995	0
56	20250120	195400	5990	2995	2995	2995	2995	0
57	20250120	195300	5990	2995	2995	2995	2995	0
58	20250120	195200	5990	2995	2995	2995	2995	0
59	20250120	195100	5990	2995	2995	2995	2995	0
60	20250120	195000	5990	2995	2995	2995	2995	0
61	20250120	194900	5990	2995	2995	2995	2995	0
62	20250120	194800	5990	2995	2995	2995	2995	2
63	20250120	194700	5990	2995	2995	2995	2995	0
64	20250120	194600	5990	2995	2995	2995	2995	0
65	20250120	194500	5990	2995	2995	2995	2995	0
66	20250120	194400	5990	2995	2995	2995	2995	0
67	20250120	194300	5990	2995	2995	2995	2995	0
68	20250120	194200	5990	2995	2995	2995	2995	0
69	20250120	194100	5990	2995	2995	2995	2995	0
70	20250120	194000	5990	2995	2995	2995	2995	0
71	20250120	193900	5990	2995	2995	2995	2995	0
72	20250120	193800	5990	2995	2995	2995	2995	0
73	20250120	193700	5990	2995	2995	2995	2995	0
74	20250120	193600	5990	2995	2995	2995	2995	0
75	20250120	193500	5990	2995	2995	2995	2995	0
76	20250120	193400	5990	2995	2995	2995	2995	0
77	20250120	193300	5990	2995	2995	2995	2995	0
78	20250120	193200	5990	2995	2995	2995	2995	0
79	20250120	193100	5990	2995	2995	2995	2995	0
80	20250120	193000	5990	2995	2995	2995	2995	0
81	20250120	192900	5990	2995	2995	2995	2995	0
82	20250120	192800	5990	2995	2995	2995	2995	0
83	20250120	192700	5990	2995	2995	2995	2995	0
84	20250120	192600	5990	2995	2995	2995	2995	0
85	20250120	192500	5990	2995	2995	2995	2995	0
86	20250120	192400	5990	2995	2995	2995	2995	0
87	20250120	192300	5990	2995	2995	2995	2995	0
88	20250120	192200	5990	2995	2995	2995	2995	0
89	20250120	192100	5990	2995	2995	2995	2995	0
90	20250120	192000	5990	2995	2995	2995	2995	0
91	20250120	191900	5990	2995	2995	2995	2995	0
92	20250120	191800	5990	2995	2995	2995	2995	2
93	20250120	191700	5990	2995	2995	2995	2995	0
94	20250120	191600	5990	2995	2995	2995	2995	0
95	20250120	191500	5990	2995	2995	2995	2995	0
96	20250120	191400	5990	2995	2995	2995	2995	0
97	20250120	191300	5990	2995	2995	2995	2995	0
98	20250120	191200	5990	2995	2995	2995	2995	0
99	20250120	191100	5990	2995	2995	2995	2995	0
100	20250120	191000	5990	2995	2995	2995	2995	0
101	20250120	190900	5990	2995	2995	2995	2995	0
102	20250120	190800	5990	2995	2995	2995	2995	0
103	20250120	190700	5990	2995	2995	2995	2995	0
104	20250120	190600	5990	2995	2995	2995	2995	0
105	20250120	190500	5990	2995	2995	2995	2995	0
106	20250120	190400	5990	2995	2995	2995	2995	0
107	20250120	190300	5990	2995	2995	2995	2995	0
108	20250120	190200	5990	2995	2995	2995	2995	0
109	20250120	190100	5990	2995	2995	2995	2995	0
110	20250120	190000	5990	2995	2995	2995	2995	0
111	20250120	185900	5990	2995	2995	2995	2995	0
112	20250120	185800	5990	2995	2995	2995	2995	0
113	20250120	185700	5990	2995	2995	2995	2995	0
114	20250120	185600	5990	2995	2995	2995	2995	0
115	20250120	185500	5990	2995	2995	2995	2995	0
116	20250120	185400	5990	2995	2995	2995	2995	0
117	20250120	185300	5990	2995	2995	2995	2995	0
118	20250120	185200	5990	2995	2995	2995	2995	0
119	20250120	185100	5990	2995	2995	2995	2995	0
120	20250120	185000	5990	2995	2995	2995	2995	0
121	20250120	184900	5990	2995	2995	2995	2995	0
122	20250120	184800	5990	2995	2995	2995	2995	2
123	20250120	184700	5990	2995	2995	2995	2995	0
124	20250120	184600	5990	2995	2995	2995	2995	0
125	20250120	184500	5990	2995	2995	2995	2995	0
126	20250120	184400	5990	2995	2995	2995	2995	0
127	20250120	184300	5990	2995	2995	2995	2995	0
128	20250120	184200	5990	2995	2995	2995	2995	0
129	20250120	184100	5990	2995	2995	2995	2995	0
130	20250120	184000	5990	2995	2995	2995	2995	0
131	20250120	183900	5990	2995	2995	2995	2995	0
132	20250120	183800	5990	2995	2995	2995	2995	0
133	20250120	183700	5990	2995	2995	2995	2995	0
134	20250120	183600	5990	2995	2995	2995	2995	0
135	20250120	183500	5990	2995	2995	2995	2995	0
136	20250120	183400	5990	2995	2995	2995	2995	0
137	20250120	183300	5990	2995	2995	2995	2995	0
138	20250120	183200	5990	2995	2995	2995	2995	0
139	20250120	183100	5990	2995	2995	2995	2995	0
140	20250120	183000	5990	2995	2995	2995	2995	0
141	20250120	182900	5990	2995	2995	2995	2995	0
142	20250120	182800	5990	2995	2995	2995	2995	0
143	20250120	182700	5990	2995	2995	2995	2995	0
144	20250120	182600	5990	2995	2995	2995	2995	0
145	20250120	182500	5990	2995	2995	2995	2995	0
146	20250120	182400	5990	2995	2995	2995	2995	0
147	20250120	182300	5990	2995	2995	2995	2995	0
148	20250120	182200	5990	2995	2995	2995	2995	0
149	20250120	182100	5990	2995	2995	2995	2995	0
150	20250120	182000	5990	2995	2995	2995	2995	0
151	20250120	181900	5990	2995	2995	2995	2995	0
152	20250120	181800	5990	2995	2995	2995	2995	2
153	20250120	181700	5990	2995	2995	2995	2995	0
154	20250120	181600	5990	2995	2995	2995	2995	0
155	20250120	181500	5990	2995	2995	2995	2995	0
156	20250120	181400	5990	2995	2995	2995	2995	0
157	20250120	181300	5990	2995	2995	2995	2995	0
158	20250120	181200	5990	2995	2995	2995	2995	0
159	20250120	181100	5990	2995	2995	2995	2995	0
160	20250120	181000	5990	2995	2995	2995	2995	0
161	20250120	180900	5990	2995	2995	2995	2995	0
162	20250120	180800	5990	2995	2995	2995	2995	0
163	20250120	180700	5990	2995	2995	2995	2995	0
164	20250120	180600	5990	2995	2995	2995	2995	0
165	20250120	180500	5990	2995	2995	2995	2995	0
166	20250120	180400	5990	2995	2995	2995	2995	0
167	20250120	180300	5990	2995	2995	2995	2995	0
168	20250120	180200	5990	2995	2995	2995	2995	0
169	20250120	180100	5990	2995	2995	2995	2995	0
170	20250120	180000	5990	2995	2995	2995	2995	0
171	20250120	175900	5990	2995	2995	2995	2995	0
172	20250120	175800	5990	2995	2995	2995	2995	0
173	20250120	175700	5990	2995	2995	2995	2995	0
174	20250120	175600	5990	2995	2995	2995	2995	0
175	20250120	175500	5990	2995	2995	2995	2995	0
176	20250120	175400	5990	2995	2995	2995	2995	0
177	20250120	175300	5990	2995	2995	2995	2995	0
178	20250120	175200	5990	2995	2995	2995	2995	0
179	20250120	175100	5990	2995	2995	2995	2995	0
180	20250120	175000	5990	2995	2995	2995	2995	0
181	20250120	174900	5990	2995	2995	2995	2995	0
182	20250120	174800	5990	2995	2995	2995	2995	2
183	20250120	174700	5990	2995	2995	2995	2995	0
184	20250120	174600	5990	2995	2995	2995	2995	0
185	20250120	174500	5990	2995	2995	2995	2995	0
186	20250120	174400	5990	2995	2995	2995	2995	0
187	20250120	174300	5990	2995	2995	2995	2995	0
188	20250120	174200	5990	2995	2995	2995	2995	0
189	20250120	174100	5990	2995	2995	2995	2995	0
190	20250120	174000	5990	2995	2995	2995	2995	0
191	20250120	173900	5990	2995	2995	2995	2995	0
192	20250120	173800	5990	2995	2995	2995	2995	0
193	20250120	173700	5990	2995	2995	2995	2995	0
194	20250120	173600	5990	2995	2995	2995	2995	0
195	20250120	173500	5990	2995	2995	2995	2995	0
196	20250120	173400	5990	2995	2995	2995	2995	0
197	20250120	173300	5990	2995	2995	2995	2995	0
198	20250120	173200	5990	2995	2995	2995	2995	0
199	20250120	173100	5990	2995	2995	2995	2995	0
200	20250120	173000	5990	2995	2995	2995	2995	0
201	20250120	172900	5990	2995	2995	2995	2995	0
202	20250120	172800	5990	2995	2995	2995	2995	0
203	20250120	172700	5990	2995	2995	2995	2995	0
204	20250120	172600	5990	2995	2995	2995	2995	0
205	20250120	172500	5990	2995	2995	2995	2995	0
206	20250120	172400	5990	2995	2995	2995	2995	0
207	20250120	172300	5990	2995	2995	2995	2995	0
208	20250120	172200	5990	2995	2995	2995	2995	0
209	20250120	172100	5990	2995	2995	2995	2995	0
210	20250120	172000	5990	2995	2995	2995	2995	0
211	20250120	171900	5990	2995	2995	2995	2995	0
212	20250120	171800	5990	2995	2995	2995	2995	2
213	20250120	171700	5990	2995	2995	2995	2995	0
214	20250120	171600	5990	2995	2995	2995	2995	0
215	20250120	171500	5990	2995	2995	2995	2995	0
216	20250120	171400	5990	2995	2995	2995	2995	0
217	20250120	171300	5990	2995	2995	2995	2995	0
218	20250120	171200	5990	2995	2995	2995	2995	0
219	20250120	171100	5990	2995	2995	2995	2995	0
220	20250120	171000	5990	2995	2995	2995	2995	0
221	20250120	170900	5990	2995	2995	2995	2995	0
222	20250120	170800	5990	2995	2995	2995	2995	0
223	20250120	170700	5990	2995	2995	2995	2995	0
224	20250120	170600	5990	2995	2995	2995	2995	0
225	20250120	170500	5990	2995	2995	2995	2995	0
226	20250120	170400	5990	2995	2995	2995	2995	0
227	20250120	170300	5990	2995	2995	2995	2995	0
228	20250120	170200	5990	2995	2995	2995	2995	0
229	20250120	170100	5990	2995	2995	2995	2995	0
230	20250120	170000	5990	2995	2995	2995	2995	0
231	20250120	165900	5990	2995	2995	2995	2995	0
232	20250120	165800	5990	2995	2995	2995	2995	0
233	20250120	165700	5990	2995	2995	2995	2995	0
234	20250120	165600	5990	2995	2995	2995	2995	0
235	20250120	165500	5990	2995	2995	2995	2995	0
236	20250120	165400	5990	2995	2995	2995	2995	0
237	20250120	165300	5990	2995	2995	2995	2995	0
238	20250120	165200	5990	2995	2995	2995	2995	0
239	20250120	165100	5990	2995	2995	2995	2995	0
240	20250120	165000	5990	2995	2995	2995	2995	0
241	20250120	164900	5990	2995	2995	2995	2995	0
242	20250120	164800	5990	2995	2995	2995	2995	2
243	20250120	164700	5990	2995	2995	2995	2995	0
244	20250120	164600	5990	2995	2995	2995	2995	0
245	20250120	164500	5990	2995	2995	2995	2995	0
246	20250120	164400	5990	2995	2995	2995	2995	0
247	20250120	164300	5990	2995	2995	2995	2995	0
248	20250120	164200	5990	2995	2995	2995	2995	0
249	20250120	164100	5990	2995	2995	2995	2995	0
250	20250120	164000	5990	2995	2995	2995	2995	0
251	20250120	163900	5990	2995	2995	2995	2995	0
252	20250120	163800	5990	2995	2995	2995	2995	0
253	20250120	163700	5990	2995	2995	2995	2995	0
254	20250120	163600	5990	2995	2995	2995	2995	0
255	20250120	163500	5990	2995	2995	2995	2995	0
256	20250120	163400	5990	2995	2995	2995	2995	0
257	20250120	163300	5990	2995	2995	2995	2995	0
258	20250120	163200	5990	2995	2995	2995	2995	0
259	20250120	163100	5990	2995	2995	2995	2995	0
260	20250120	163000	5990	2995	2995	2995	2995	0
261	20250120	162900	5990	2995	2995	2995	2995	0
262	20250120	162800	5990	2995	2995	2995	2995	0
263	20250120	162700	5990	2995	2995	2995	2995	0
264	20250120	162600	5990	2995	2995	2995	2995	0
265	20250120	162500	5990	2995	2995	2995	2995	0
266	20250120	162400	5990	2995	2995	2995	2995	0
267	20250120	162300	5990	2995	2995	2995	2995	0
268	20250120	162200	5990	2995	2995	2995	2995	0
269	20250120	162100	5990	2995	2995	2995	2995	0
270	20250120	162000	5990	2995	2995	2995	2995	0
271	20250120	161900	5990	2995	2995	2995	2995	0
272	20250120	161800	5990	2995	2995	2995	2995	2
273	20250120	161700	5990	2995	2995	2995	2995	0
274	20250120	161600	5990	2995	2995	2995	2995	0
275	20250120	161500	5990	2995	2995	2995	2995	0
276	20250120	161400	5990	2995	2995	2995	2995	0
277	20250120	161300	5990	2995	2995	2995	2995	0
278	20250120	161200	5990	2995	2995	2995	2995	0
279	20250120	161100	5990	2995	2995	2995	2995	0
280	20250120	161000	5990	2995	2995	2995	2995	0
281	20250120	160900	5990	2995	2995	2995	2995	0
282	20250120	160800	5990	2995	2995	2995	2995	0
283	20250120	160700	5990	2995	2995	2995	2995	0
284	20250120	160600	5990	2995	2995	2995	2995	0
285	20250120	160500	5990	2995	2995	2995	2995	0
286	20250120	160400	5990	2995	2995	2995	2995	0
287	20250120	160300	5990	2995	2995	2995	2995	0
288	20250120	160200	5990	2995	2995	2995	2995	0
289	20250120	160100	5990	2995	2995	2995	2995	0
290	20250120	160000	5990	2995	2995	2995	2995	0
291	20250120	155900	5990	2995	2995	2995	2995	0
292	20250120	155800	5990	2995	2995	2995	2995	0
293	20250120	155700	5990	2995	2995	2995	2995	0
294	20250120	155600	5990	2995	2995	2995	2995	0
295	20250120	155500	5990	2995	2995	2995	2995	0
296	20250120	155400	5990	2995	2995	2995	2995	0
297	20250120	155300	5990	2995	2995	2995	2995	0
298	20250120	155200	5990	2995	2995	2995	2995	0
299	20250120	155100	5990	2995	2995	2995	2995	0
300	20250120	155000	5990	2995	2995	2995	2995	0
301	20250120	154900	5990	2995	2995	2995	2995	0
302	20250120	154800	5990	2995	2995	2995	2995	2
303	20250120	154700	5990	2995	2995	2995	2995	0
304	20250120	154600	5990	2995	2995	2995	2995	0
305	20250120	154500	5990	2995	2995	2995	2995	0
306	20250120	154400	5990	2995	2995	2995	2995	0
307	20250120	154300	5990	2995	2995	2995	2995	0
308	20250120	154200	5990	2995	2995	2995	2995	0
309	20250120	154100	5990	2995	2995	2995	2995	0
310	20250120	154000	5990	2995	2995	2995	2995	0
311	20250120	153900	5990	2995	2995	2995	2995	0
312	20250120	153800	5990	2995	2995	2995	2995	0
313	20250120	153700	5990	2995	2995	2995	2995	0
314	20250120	153600	5990	2995	2995	2995	2995	0
315	20250120	153500	5990	2995	2995	2995	2995	0
316	20250120	153400	5990	2995	2995	2995	2995	0
317	20250120	153300	5990	2995	2995	2995	2995	0
318	20250120	153200	5990	2995	2995	2995	2995	0
319	20250120	153100	5990	2995	2995	2995	2995	0
320	20250120	153000	5990	2995	2995	2995	2995	0
321	20250120	152900	5990	2995	2995	2995	2995	0
322	20250120	152800	5990	2995	2995	2995	2995	0
323	20250120	152700	5990	2995	2995	2995	2995	0
324	20250120	152600	5990	2995	2995	2995	2995	0
325	20250120	152500	5990	2995	2995	2995	2995	0
326	20250120	152400	5990	2995	2995	2995	2995	0
327	20250120	152300	5990	2995	2995	2995	2995	0
328	20250120	152200	5990	2995	2995	2995	2995	0
329	20250120	152100	5990	2995	2995	2995	2995	0
330	20250120	152000	5990	2995	2995	2995	2995	0
331	20250120	151900	5990	2995	2995	2995	2995	0
332	20250120	151800	5990	2995	2995	2995	2995	2
333	20250120	151700	0	2990	2990	2990	2990	0
334	20250120	151600	0	2990	2990	2990	2990	0
335	20250120	151500	0	2990	2990	2990	2990	0
336	20250120	151400	0	2990	2990	2990	2990	0
337	20250120	151300	0	2990	2990	2990	2990	0
338	20250120	151200	0	2990	2990	2990	2990	0
339	20250120	151100	0	2990	2990	2990	2990	0
340	20250120	151000	0	2990	2990	2990	2990	0
341	20250120	150900	0	2990	2990	2990	2990	0
342	20250120	150800	0	2990	2990	2990	2990	0
343	20250120	150700	0	2990	2990	2990	2990	0
344	20250120	150600	0	2990	2990	2990	2990	0
345	20250120	150500	0	2990	2990	2990	2990	0
346	20250120	150400	0	2990	2990	2990	2990	0
347	20250120	150300	0	2990	2990	2990	2990	0
348	20250120	150200	0	2990	2990	2990	2990	0
349	20250120	150100	0	2990	2990	2990	2990	0
350	20250120	150000	0	2990	2990	2990	2990	0
351	20250120	145900	0	2990	2990	2990	2990	0
352	20250120	145800	0	2990	2990	2990	2990	0
353	20250120	145700	0	2990	2990	2990	2990	0
354	20250120	145600	0	2990	2990	2990	2990	0
355	20250120	145500	0	2990	2990	2990	2990	0
356	20250120	145400	0	2990	2990	2990	2990	0
357	20250120	145300	0	2990	2990	2990	2990	0
358	20250120	145200	0	2990	2990	2990	2990	0
359	20250120	145100	0	2990	2990	2990	2990	0
360	20250120	145000	0	2990	2990	2990	2990	0
361	20250120	144900	0	2990	2990	2990	2990	0
362	20250120	144800	0	2990	2990	2990	2990	0
363	20250120	144700	0	2990	2990	2990	2990	0
364	20250120	144600	0	2990	2990	2990	2990	0
365	20250120	144500	0	2990	2990	2990	2990	0
366	20250120	144400	0	2990	2990	2990	2990	0
367	20250120	144300	0	2990	2990	2990	2990	0
368	20250120	144200	0	2990	2990	2990	2990	0
369	20250120	144100	0	2990	2990	2990	2990	0
370	20250120	144000	0	2990	2990	2990	2990	0
371	20250120	143900	0	2990	2990	2990	2990	0
372	20250120	143800	0	2990	2990	2990	2990	0
373	20250120	143700	0	2990	2990	2990	2990	0
374	20250120	143600	0	2990	2990	2990	2990	0
375	20250120	143500	0	2990	2990	2990	2990	0
376	20250120	143400	0	2990	2990	2990	2990	0
377	20250120	143300	0	2990	2990	2990	2990	0
378	20250120	143200	0	2990	2990	2990	2990	0
379	20250120	143100	0	2990	2990	2990	2990	0
380	20250120	143000	0	2990	2990	2990	2990	0
381	20250120	142900	0	2990	2990	2990	2990	0
382	20250120	142800	0	2990	2990	2990	2990	0
383	20250120	142700	0	2990	2990	2990	2990	0
384	20250120	142600	0	2990	2990	2990	2990	0
385	20250120	142500	0	2990	2990	2990	2990	0
386	20250120	142400	0	2990	2990	2990	2990	0
387	20250120	142300	0	2990	2990	2990	2990	0
388	20250120	142200	0	2990	2990	2990	2990	0
389	20250120	142100	0	2990	2990	2990	2990	0
390	20250120	142000	0	2990	2990	2990	2990	0
391	20250120	141900	0	2990	2990	2990	2990	0
392	20250120	141800	0	2990	2990	2990	2990	0
393	20250120	141700	0	2990	2990	2990	2990	0
394	20250120	141600	0	2990	2990	2990	2990	0
395	20250120	141500	0	2990	2990	2990	2990	0
396	20250120	141400	0	2990	2990	2990	2990	0
397	20250120	141300	0	2990	2990	2990	2990	0
398	20250120	141200	0	2990	2990	2990	2990	0
399	20250120	141100	0	2990	2990	2990	2990	0
400	20250120	141000	0	2990	2990	2990	2990	0
401	20250120	140900	0	2990	2990	2990	2990	0
402	20250120	140800	0	2990	2990	2990	2990	0
403	20250120	140700	0	2990	2990	2990	2990	0
404	20250120	140600	0	2990	2990	2990	2990	0
405	20250120	140500	0	2990	2990	2990	2990	0
406	20250120	140400	0	2990	2990	2990	2990	0
407	20250120	140300	0	2990	2990	2990	2990	0
408	20250120	140200	0	2990	2990	2990	2990	0
409	20250120	140100	0	2990	2990	2990	2990	0
410	20250120	140000	0	2990	2990	2990	2990	0
411	20250120	135900	0	2990	2990	2990	2990	0
412	20250120	135800	0	2990	2990	2990	2990	0
413	20250120	135700	0	2990	2990	2990	2990	0
414	20250120	135600	0	2990	2990	2990	2990	0
415	20250120	135500	0	2990	2990	2990	2990	0
416	20250120	135400	0	2990	2990	2990	2990	0
417	20250120	135300	0	2990	2990	2990	2990	0
418	20250120	135200	0	2990	2990	2990	2990	0
419	20250120	135100	0	2990	2990	2990	2990	0
420	20250120	135000	0	2990	2990	2990	2990	0
421	20250120	134900	0	2990	2990	2990	2990	0
422	20250120	134800	0	2990	2990	2990	2990	0
423	20250120	134700	0	2990	2990	2990	2990	0
424	20250120	134600	0	2990	2990	2990	2990	0
425	20250120	134500	0	2990	2990	2990	2990	0
426	20250120	134400	0	2990	2990	2990	2990	0
427	20250120	134300	0	2990	2990	2990	2990	0
428	20250120	134200	0	2990	2990	2990	2990	0
429	20250120	134100	0	2990	2990	2990	2990	0
430	20250120	134000	0	2990	2990	2990	2990	0
431	20250120	133900	0	2990	2990	2990	2990	0
432	20250120	133800	0	2990	2990	2990	2990	0
433	20250120	133700	0	2990	2990	2990	2990	0
434	20250120	133600	0	2990	2990	2990	2990	0
435	20250120	133500	0	2990	2990	2990	2990	0
436	20250120	133400	0	2990	2990	2990	2990	0
437	20250120	133300	0	2990	2990	2990	2990	0
438	20250120	133200	0	2990	2990	2990	2990	0
439	20250120	133100	0	2990	2990	2990	2990	0
440	20250120	133000	0	2990	2990	2990	2990	0
441	20250120	132900	0	2990	2990	2990	2990	0
442	20250120	132800	0	2990	2990	2990	2990	0
443	20250120	132700	0	2990	2990	2990	2990	0
444	20250120	132600	0	2990	2990	2990	2990	0
445	20250120	132500	0	2990	2990	2990	2990	0
446	20250120	132400	0	2990	2990	2990	2990	0
447	20250120	132300	0	2990	2990	2990	2990	0
448	20250120	132200	0	2990	2990	2990	2990	0
449	20250120	132100	0	2990	2990	2990	2990	0
450	20250120	132000	0	2990	2990	2990	2990	0
451	20250120	131900	0	2990	2990	2990	2990	0
452	20250120	131800	0	2990	2990	2990	2990	0
453	20250120	131700	0	2990	2990	2990	2990	0
454	20250120	131600	0	2990	2990	2990	2990	0
455	20250120	131500	0	2990	2990	2990	2990	0
456	20250120	131400	0	2990	2990	2990	2990	0
457	20250120	131300	0	2990	2990	2990	2990	0
458	20250120	131200	0	2990	2990	2990	2990	0
459	20250120	131100	0	2990	2990	2990	2990	0
460	20250120	131000	0	2990	2990	2990	2990	0
461	20250120	130900	0	2990	2990	2990	2990	0
462	20250120	130800	0	2990	2990	2990	2990	0
463	20250120	130700	0	2990	2990	2990	2990	0
464	20250120	130600	0	2990	2990	2990	2990	0
465	20250120	130500	0	2990	2990	2990	2990	0
466	20250120	130400	0	2990	2990	2990	2990	0
467	20250120	130300	0	2990	2990	2990	2990	0
468	20250120	130200	0	2990	2990	2990	2990	0
469	20250120	130100	0	2990	2990	2990	2990	0
470	20250120	130000	0	2990	2990	2990	2990	0
471	20250120	125900	0	2990	2990	2990	2990	0
472	20250120	125800	0	2990	2990	2990	2990	0
473	20250120	125700	0	2990	2990	2990	2990	0
474	20250120	125600	0	2990	2990	2990	2990	0
475	20250120	125500	0	2990	2990	2990	2990	0
476	20250120	125400	0	2990	2990	2990	2990	0
477	20250120	125300	0	2990	2990	2990	2990	0
478	20250120	125200	0	2990	2990	2990	2990	0
479	20250120	125100	0	2990	2990	2990	2990	0
480	20250120	125000	0	2990	2990	2990	2990	0
481	20250120	124900	0	2990	2990	2990	2990	0
482	20250120	124800	0	2990	2990	2990	2990	0
483	20250120	124700	0	2990	2990	2990	2990	0
484	20250120	124600	0	2990	2990	2990	2990	0
485	20250120	124500	0	2990	2990	2990	2990	0
486	20250120	124400	0	2990	2990	2990	2990	0
487	20250120	124300	0	2990	2990	2990	2990	0
488	20250120	124200	0	2990	2990	2990	2990	0
489	20250120	124100	0	2990	2990	2990	2990	0
490	20250120	124000	0	2990	2990	2990	2990	0
491	20250120	123900	0	2990	2990	2990	2990	0
492	20250120	123800	0	2990	2990	2990	2990	0
493	20250120	123700	0	2990	2990	2990	2990	0
494	20250120	123600	0	2990	2990	2990	2990	0
495	20250120	123500	0	2990	2990	2990	2990	0
496	20250120	123400	0	2990	2990	2990	2990	0
497	20250120	123300	0	2990	2990	2990	2990	0
498	20250120	123200	0	2990	2990	2990	2990	0
499	20250120	123100	0	2990	2990	2990	2990	0
500	20250120	123000	0	2990	2990	2990	2990	0
501	20250120	122900	0	2990	2990	2990	2990	0
502	20250120	122800	0	2990	2990	2990	2990	0
503	20250120	122700	0	2990	2990	2990	2990	0
504	20250120	122600	0	2990	2990	2990	2990	0
505	20250120	122500	0	2990	2990	2990	2990	0
506	20250120	122400	0	2990	2990	2990	2990	0
507	20250120	122300	0	2990	2990	2990	2990	0
508	20250120	122200	0	2990	2990	2990	2990	0
509	20250120	122100	0	2990	2990	2990	2990	0
510	20250120	122000	0	2990	2990	2990	2990	0
511	20250120	121900	0	2990	2990	2990	2990	0
512	20250120	121800	0	2990	2990	2990	2990	0
513	20250120	121700	0	2990	2990	2990	2990	0
514	20250120	121600	0	2990	2990	2990	2990	0
515	20250120	121500	0	2990	2990	2990	2990	0
516	20250120	121400	0	2990	2990	2990	2990	0
517	20250120	121300	0	2990	2990	2990	2990	0
518	20250120	121200	0	2990	2990	2990	2990	0
519	20250120	121100	0	2990	2990	2990	2990	0
520	20250120	121000	0	2990	2990	2990	2990	0
521	20250120	120900	0	2990	2990	2990	2990	0
522	20250120	120800	0	2990	2990	2990	2990	0
523	20250120	120700	0	2990	2990	2990	2990	0
524	20250120	120600	0	2990	2990	2990	2990	0
525	20250120	120500	0	2990	2990	2990	2990	0
526	20250120	120400	0	2990	2990	2990	2990	0
527	20250120	120300	0	2990	2990	2990	2990	0
528	20250120	120200	0	2990	2990	2990	2990	0
529	20250120	120100	0	2990	2990	2990	2990	0
530	20250120	120000	0	2990	2990	2990	2990	0
531	20250120	115900	0	2990	2990	2990	2990	0
532	20250120	115800	0	2990	2990	2990	2990	0
533	20250120	115700	0	2990	2990	2990	2990	0
534	20250120	115600	0	2990	2990	2990	2990	0
535	20250120	115500	0	2990	2990	2990	2990	0
536	20250120	115400	0	2990	2990	2990	2990	0
537	20250120	115300	0	2990	2990	2990	2990	0
538	20250120	115200	0	2990	2990	2990	2990	0
539	20250120	115100	0	2990	2990	2990	2990	0
540	20250120	115000	0	2990	2990	2990	2990	0
541	20250120	114900	0	2990	2990	2990	2990	0
542	20250120	114800	0	2990	2990	2990	2990	0
543	20250120	114700	0	2990	2990	2990	2990	0
544	20250120	114600	0	2990	2990	2990	2990	0
545	20250120	114500	0	2990	2990	2990	2990	0
546	20250120	114400	0	2990	2990	2990	2990	0
547	20250120	114300	0	2990	2990	2990	2990	0
548	20250120	114200	0	2990	2990	2990	2990	0
549	20250120	114100	0	2990	2990	2990	2990	0
550	20250120	114000	0	2990	2990	2990	2990	0
551	20250120	113900	0	2990	2990	2990	2990	0
552	20250120	113800	0	2990	2990	2990	2990	0
553	20250120	113700	0	2990	2990	2990	2990	0
554	20250120	113600	0	2990	2990	2990	2990	0
555	20250120	113500	0	2990	2990	2990	2990	0
556	20250120	113400	0	2990	2990	2990	2990	0
557	20250120	113300	0	2990	2990	2990	2990	0
558	20250120	113200	0	2990	2990	2990	2990	0
559	20250120	113100	0	2990	2990	2990	2990	0
560	20250120	113000	0	2990	2990	2990	2990	0
561	20250120	112900	0	2990	2990	2990	2990	0
562	20250120	112800	0	2990	2990	2990	2990	0
563	20250120	112700	0	2990	2990	2990	2990	0
564	20250120	112600	0	2990	2990	2990	2990	0
565	20250120	112500	0	2990	2990	2990	2990	0
566	20250120	112400	0	2990	2990	2990	2990	0
567	20250120	112300	0	2990	2990	2990	2990	0
568	20250120	112200	0	2990	2990	2990	2990	0
569	20250120	112100	0	2990	2990	2990	2990	0
570	20250120	112000	0	2990	2990	2990	2990	0
571	20250120	111900	0	2990	2990	2990	2990	0
572	20250120	111800	0	2990	2990	2990	2990	0
573	20250120	111700	0	2990	2990	2990	2990	0
574	20250120	111600	0	2990	2990	2990	2990	0
575	20250120	111500	0	2990	2990	2990	2990	0
576	20250120	111400	0	2990	2990	2990	2990	0
577	20250120	111300	0	2990	2990	2990	2990	0
578	20250120	111200	0	2990	2990	2990	2990	0
579	20250120	111100	0	2990	2990	2990	2990	0
580	20250120	111000	0	2990	2990	2990	2990	0
581	20250120	110900	0	2990	2990	2990	2990	0
582	20250120	110800	0	2990	2990	2990	2990	0
583	20250120	110700	0	2990	2990	2990	2990	0
584	20250120	110600	0	2990	2990	2990	2990	0
585	20250120	110500	0	2990	2990	2990	2990	0
586	20250120	110400	0	2990	2990	2990	2990	0
587	20250120	110300	0	2990	2990	2990	2990	0
588	20250120	110200	0	2990	2990	2990	2990	0
589	20250120	110100	0	2990	2990	2990	2990	0
590	20250120	110000	0	2990	2990	2990	2990	0
591	20250120	105900	0	2990	2990	2990	2990	0
592	20250120	105800	0	2990	2990	2990	2990	0
593	20250120	105700	0	2990	2990	2990	2990	0
594	20250120	105600	0	2990	2990	2990	2990	0
595	20250120	105500	0	2990	2990	2990	2990	0
596	20250120	105400	0	2990	2990	2990	2990	0
597	20250120	105300	0	2990	2990	2990	2990	0
598	20250120	105200	0	2990	2990	2990	2990	0
599	20250120	105100	0	2990	2990	2990	2990	0
600	20250120	105000	0	2990	2990	2990	2990	0
601	20250120	104900	0	2990	2990	2990	2990	0
602	20250120	104800	0	2990	2990	2990	2990	0
603	20250120	104700	0	2990	2990	2990	2990	0
604	20250120	104600	0	2990	2990	2990	2990	0
605	20250120	104500	0	2990	2990	2990	2990	0
606	20250120	104400	0	2990	2990	2990	2990	0
607	20250120	104300	0	2990	2990	2990	2990	0
608	20250120	104200	0	2990	2990	2990	2990	0
609	20250120	104100	0	2990	2990	2990	2990	0
610	20250120	104000	0	2990	2990	2990	2990	0
611	20250120	103900	0	2990	2990	2990	2990	0
612	20250120	103800	0	2990	2990	2990	2990	0
613	20250120	103700	0	2990	2990	2990	2990	0
614	20250120	103600	0	2990	2990	2990	2990	0
615	20250120	103500	0	2990	2990	2990	2990	0
616	20250120	103400	0	2990	2990	2990	2990	0
617	20250120	103300	0	2990	2990	2990	2990	0
618	20250120	103200	0	2990	2990	2990	2990	0
619	20250120	103100	0	2990	2990	2990	2990	0
620	20250120	103000	0	2990	2990	2990	2990	0
621	20250120	102900	0	2990	2990	2990	2990	0
622	20250120	102800	0	2990	2990	2990	2990	0
623	20250120	102700	0	2990	2990	2990	2990	0
624	20250120	102600	0	2990	2990	2990	2990	0
625	20250120	102500	0	2990	2990	2990	2990	0
626	20250120	102400	0	2990	2990	2990	2990	0
627	20250120	102300	0	2990	2990	2990	2990	0
628	20250120	102200	0	2990	2990	2990	2990	0
629	20250120	102100	0	2990	2990	2990	2990	0
630	20250120	102000	0	2990	2990	2990	2990	0
631	20250120	101900	0	2990	2990	2990	2990	0
632	20250120	101800	0	2990	2990	2990	2990	0
633	20250120	101700	0	2990	2990	2990	2990	0
634	20250120	101600	0	2990	2990	2990	2990	0
635	20250120	101500	0	2990	2990	2990	2990	0
636	20250120	101400	0	2990	2990	2990	2990	0
637	20250120	101300	0	2990	2990	2990	2990	0
638	20250120	101200	0	2990	2990	2990	2990	0
639	20250120	101100	0	2990	2990	2990	2990	0
640	20250120	101000	0	2990	2990	2990	2990	0
641	20250120	100900	0	2990	2990	2990	2990	0
642	20250120	100800	0	2990	2990	2990	2990	0
643	20250120	100700	0	2990	2990	2990	2990	0
644	20250120	100600	0	2990	2990	2990	2990	0
645	20250120	100500	0	2990	2990	2990	2990	0
646	20250120	100400	0	2990	2990	2990	2990	0
647	20250120	100300	0	2990	2990	2990	2990	0
648	20250120	100200	0	2990	2990	2990	2990	0
649	20250120	100100	0	2990	2990	2990	2990	0
650	20250120	100000	0	2990	2990	2990	2990	0
651	20250120	095900	0	2990	2990	2990	2990	0
652	20250120	095800	0	2990	2990	2990	2990	0
653	20250120	095700	0	2990	2990	2990	2990	0
654	20250120	095600	0	2990	2990	2990	2990	0
655	20250120	095500	0	2990	2990	2990	2990	0
656	20250120	095400	0	2990	2990	2990	2990	0
657	20250120	095300	0	2990	2990	2990	2990	0
658	20250120	095200	0	2990	2990	2990	2990	0
659	20250120	095100	0	2990	2990	2990	2990	0
660	20250120	095000	0	2990	2990	2990	2990	0
661	20250120	094900	0	2990	2990	2990	2990	0
662	20250120	094800	0	2990	2990	2990	2990	0
663	20250120	094700	0	2990	2990	2990	2990	0
664	20250120	094600	0	2990	2990	2990	2990	0
665	20250120	094500	0	2990	2990	2990	2990	0
666	20250120	094400	0	2990	2990	2990	2990	0
667	20250120	094300	0	2990	2990	2990	2990	0
668	20250120	094200	0	2990	2990	2990	2990	0
669	20250120	094100	0	2990	2990	2990	2990	0
670	20250120	094000	0	2990	2990	2990	2990	0
671	20250120	093900	0	2990	2990	2990	2990	0
672	20250120	093800	0	2990	2990	2990	2990	0
673	20250120	093700	0	2990	2990	2990	2990	0
674	20250120	093600	0	2990	2990	2990	2990	0
675	20250120	093500	0	2990	2990	2990	2990	0
676	20250120	093400	0	2990	2990	2990	2990	0
677	20250120	093300	0	2990	2990	2990	2990	0
678	20250120	093200	0	2990	2990	2990	2990	0
679	20250120	093100	0	2990	2990	2990	2990	0
680	20250120	093000	0	2990	2990	2990	2990	0
681	20250120	092900	0	2990	2990	2990	2990	0
682	20250120	092800	0	2990	2990	2990	2990	0
683	20250120	092700	0	2990	2990	2990	2990	0
684	20250120	092600	0	2990	2990	2990	2990	0
685	20250120	092500	0	2990	2990	2990	2990	0
686	20250120	092400	0	2990	2990	2990	2990	0
687	20250120	092300	0	2990	2990	2990	2990	0
688	20250120	092200	0	2990	2990	2990	2990	0
689	20250120	092100	0	2990	2990	2990	2990	0
690	20250120	092000	0	2990	2990	2990	2990	0
691	20250120	091900	0	2990	2990	2990	2990	0
692	20250120	091800	0	2990	2990	2990	2990	0
693	20250120	091700	0	2990	2990	2990	2990	0
694	20250120	091600	0	2990	2990	2990	2990	0
695	20250120	091500	0	2990	2990	2990	2990	0
696	20250120	091400	0	2990	2990	2990	2990	0
697	20250120	091300	0	2990	2990	2990	2990	0
698	20250120	091200	0	2990	2990	2990	2990	0
699	20250120	091100	0	2990	2990	2990	2990	0
700	20250120	091000	0	2990	2990	2990	2990	0
701	20250120	090900	0	2990	2990	2990	2990	0
702	20250120	090800	0	2990	2990	2990	2990	0
703	20250120	090700	0	2990	2990	2990	2990	0
704	20250120	090600	0	2990	2990	2990	2990	0
705	20250120	090500	0	2990	2990	2990	2990	0
706	20250120	090400	0	2990	2990	2990	2990	0
707	20250120	090300	0	2990	2990	2990	2990	0
708	20250120	090200	0	2990	2990	2990	2990	0
709	20250120	090100	0	2990	2990	2990	2990	0
710	20250120	090000	0	2990	2990	2990	2990	0