KissMeData/257990/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	205800	174470	4975	4975	4975	4975	1
3	20250114	205700	174470	4975	4975	4975	4975	0
4	20250114	205600	174470	4975	4975	4975	4975	0
5	20250114	205500	174470	4975	4975	4975	4975	0
6	20250114	205400	174470	4975	4975	4975	4975	0
7	20250114	205300	174470	4975	4975	4975	4975	0
8	20250114	205200	174470	4975	4975	4975	4975	0
9	20250114	205100	174470	4975	4975	4975	4975	0
10	20250114	205000	174470	4975	4975	4975	4975	0
11	20250114	204900	174470	4975	4975	4975	4975	0
12	20250114	204800	174470	4975	4975	4975	4975	0
13	20250114	204700	174470	4975	4975	4975	4975	0
14	20250114	204600	174470	4975	4975	4975	4975	0
15	20250114	204500	174470	4975	4975	4975	4975	0
16	20250114	204400	174470	4975	4975	4975	4975	0
17	20250114	204300	174470	4975	4975	4975	4975	0
18	20250114	204200	174470	4975	4975	4975	4975	0
19	20250114	204100	174470	4975	4975	4975	4975	0
20	20250114	204000	174470	4975	4975	4975	4975	0
21	20250114	203900	174470	4975	4975	4975	4975	0
22	20250114	203800	174470	4975	4975	4975	4975	0
23	20250114	203700	174470	4975	4975	4975	4975	0
24	20250114	203600	174470	4975	4975	4975	4975	0
25	20250114	203500	174470	4975	4975	4975	4975	0
26	20250114	203400	174470	4975	4975	4975	4975	0
27	20250114	203300	174470	4975	4975	4975	4975	0
28	20250114	203200	174470	4975	4975	4975	4975	0
29	20250114	203100	174470	4975	4975	4975	4975	0
30	20250114	203000	174470	4975	4975	4975	4975	0
31	20250114	202900	174470	4975	4975	4975	4975	0
32	20250114	202800	174470	4975	4975	4975	4975	1
33	20250114	202700	174470	4975	4975	4975	4975	0
34	20250114	202600	174470	4975	4975	4975	4975	0
35	20250114	202500	174470	4975	4975	4975	4975	0
36	20250114	202400	174470	4975	4975	4975	4975	0
37	20250114	202300	174470	4975	4975	4975	4975	0
38	20250114	202200	174470	4975	4975	4975	4975	0
39	20250114	202100	174470	4975	4975	4975	4975	0
40	20250114	202000	174470	4975	4975	4975	4975	0
41	20250114	201900	174470	4975	4975	4975	4975	0
42	20250114	201800	174470	4975	4975	4975	4975	0
43	20250114	201700	174470	4975	4975	4975	4975	0
44	20250114	201600	174470	4975	4975	4975	4975	0
45	20250114	201500	174470	4975	4975	4975	4975	0
46	20250114	201400	174470	4975	4975	4975	4975	0
47	20250114	201300	174470	4975	4975	4975	4975	0
48	20250114	201200	174470	4975	4975	4975	4975	0
49	20250114	201100	174470	4975	4975	4975	4975	0
50	20250114	201000	174470	4975	4975	4975	4975	0
51	20250114	200900	174470	4975	4975	4975	4975	0
52	20250114	200800	174470	4975	4975	4975	4975	0
53	20250114	200700	174470	4975	4975	4975	4975	0
54	20250114	200600	174470	4975	4975	4975	4975	0
55	20250114	200500	174470	4975	4975	4975	4975	0
56	20250114	200400	174470	4975	4975	4975	4975	0
57	20250114	200300	174470	4975	4975	4975	4975	0
58	20250114	200200	174470	4975	4975	4975	4975	0
59	20250114	200100	174470	4975	4975	4975	4975	0
60	20250114	200000	174470	4975	4975	4975	4975	0
61	20250114	195900	174470	4975	4975	4975	4975	0
62	20250114	195800	174470	4975	4975	4975	4975	1
63	20250114	195700	174470	4975	4975	4975	4975	0
64	20250114	195600	174470	4975	4975	4975	4975	0
65	20250114	195500	174470	4975	4975	4975	4975	0
66	20250114	195400	174470	4975	4975	4975	4975	0
67	20250114	195300	174470	4975	4975	4975	4975	0
68	20250114	195200	174470	4975	4975	4975	4975	0
69	20250114	195100	174470	4975	4975	4975	4975	0
70	20250114	195000	174470	4975	4975	4975	4975	0
71	20250114	194900	174470	4975	4975	4975	4975	0
72	20250114	194800	174470	4975	4975	4975	4975	0
73	20250114	194700	174470	4975	4975	4975	4975	0
74	20250114	194600	174470	4975	4975	4975	4975	0
75	20250114	194500	174470	4975	4975	4975	4975	0
76	20250114	194400	174470	4975	4975	4975	4975	0
77	20250114	194300	174470	4975	4975	4975	4975	0
78	20250114	194200	174470	4975	4975	4975	4975	0
79	20250114	194100	174470	4975	4975	4975	4975	0
80	20250114	194000	174470	4975	4975	4975	4975	0
81	20250114	193900	174470	4975	4975	4975	4975	0
82	20250114	193800	174470	4975	4975	4975	4975	0
83	20250114	193700	174470	4975	4975	4975	4975	0
84	20250114	193600	174470	4975	4975	4975	4975	0
85	20250114	193500	174470	4975	4975	4975	4975	0
86	20250114	193400	174470	4975	4975	4975	4975	0
87	20250114	193300	174470	4975	4975	4975	4975	0
88	20250114	193200	174470	4975	4975	4975	4975	0
89	20250114	193100	174470	4975	4975	4975	4975	0
90	20250114	193000	174470	4975	4975	4975	4975	0
91	20250114	192900	174470	4975	4975	4975	4975	0
92	20250114	192800	174470	4975	4975	4975	4975	1
93	20250114	192700	174470	4975	4975	4975	4975	0
94	20250114	192600	174470	4975	4975	4975	4975	0
95	20250114	192500	174470	4975	4975	4975	4975	0
96	20250114	192400	174470	4975	4975	4975	4975	0
97	20250114	192300	174470	4975	4975	4975	4975	0
98	20250114	192200	174470	4975	4975	4975	4975	0
99	20250114	192100	174470	4975	4975	4975	4975	0
100	20250114	192000	174470	4975	4975	4975	4975	0
101	20250114	191900	174470	4975	4975	4975	4975	0
102	20250114	191800	174470	4975	4975	4975	4975	0
103	20250114	191700	174470	4975	4975	4975	4975	0
104	20250114	191600	174470	4975	4975	4975	4975	0
105	20250114	191500	174470	4975	4975	4975	4975	0
106	20250114	191400	174470	4975	4975	4975	4975	0
107	20250114	191300	174470	4975	4975	4975	4975	0
108	20250114	191200	174470	4975	4975	4975	4975	0
109	20250114	191100	174470	4975	4975	4975	4975	0
110	20250114	191000	174470	4975	4975	4975	4975	0
111	20250114	190900	174470	4975	4975	4975	4975	0
112	20250114	190800	174470	4975	4975	4975	4975	0
113	20250114	190700	174470	4975	4975	4975	4975	0
114	20250114	190600	174470	4975	4975	4975	4975	0
115	20250114	190500	174470	4975	4975	4975	4975	0
116	20250114	190400	174470	4975	4975	4975	4975	0
117	20250114	190300	174470	4975	4975	4975	4975	0
118	20250114	190200	174470	4975	4975	4975	4975	0
119	20250114	190100	174470	4975	4975	4975	4975	0
120	20250114	190000	174470	4975	4975	4975	4975	0
121	20250114	185900	174470	4975	4975	4975	4975	0
122	20250114	185800	174470	4975	4975	4975	4975	1
123	20250114	185700	174470	4975	4975	4975	4975	0
124	20250114	185600	174470	4975	4975	4975	4975	0
125	20250114	185500	174470	4975	4975	4975	4975	0
126	20250114	185400	174470	4975	4975	4975	4975	0
127	20250114	185300	174470	4975	4975	4975	4975	0
128	20250114	185200	174470	4975	4975	4975	4975	0
129	20250114	185100	174470	4975	4975	4975	4975	0
130	20250114	185000	174470	4975	4975	4975	4975	0
131	20250114	184900	174470	4975	4975	4975	4975	0
132	20250114	184800	174470	4975	4975	4975	4975	0
133	20250114	184700	174470	4975	4975	4975	4975	0
134	20250114	184600	174470	4975	4975	4975	4975	0
135	20250114	184500	174470	4975	4975	4975	4975	0
136	20250114	184400	174470	4975	4975	4975	4975	0
137	20250114	184300	174470	4975	4975	4975	4975	0
138	20250114	184200	174470	4975	4975	4975	4975	0
139	20250114	184100	174470	4975	4975	4975	4975	0
140	20250114	184000	174470	4975	4975	4975	4975	0
141	20250114	183900	174470	4975	4975	4975	4975	0
142	20250114	183800	174470	4975	4975	4975	4975	0
143	20250114	183700	174470	4975	4975	4975	4975	0
144	20250114	183600	174470	4975	4975	4975	4975	0
145	20250114	183500	174470	4975	4975	4975	4975	0
146	20250114	183400	174470	4975	4975	4975	4975	0
147	20250114	183300	174470	4975	4975	4975	4975	0
148	20250114	183200	174470	4975	4975	4975	4975	0
149	20250114	183100	174470	4975	4975	4975	4975	0
150	20250114	183000	174470	4975	4975	4975	4975	0
151	20250114	182900	174470	4975	4975	4975	4975	0
152	20250114	182800	174470	4975	4975	4975	4975	1
153	20250114	182700	174470	4975	4975	4975	4975	0
154	20250114	182600	174470	4975	4975	4975	4975	0
155	20250114	182500	174470	4975	4975	4975	4975	0
156	20250114	182400	174470	4975	4975	4975	4975	0
157	20250114	182300	174470	4975	4975	4975	4975	0
158	20250114	182200	174470	4975	4975	4975	4975	0
159	20250114	182100	174470	4975	4975	4975	4975	0
160	20250114	182000	174470	4975	4975	4975	4975	0
161	20250114	181900	174470	4975	4975	4975	4975	0
162	20250114	181800	174470	4975	4975	4975	4975	0
163	20250114	181700	174470	4975	4975	4975	4975	0
164	20250114	181600	174470	4975	4975	4975	4975	0
165	20250114	181500	174470	4975	4975	4975	4975	0
166	20250114	181400	174470	4975	4975	4975	4975	0
167	20250114	181300	174470	4975	4975	4975	4975	0
168	20250114	181200	174470	4975	4975	4975	4975	0
169	20250114	181100	174470	4975	4975	4975	4975	0
170	20250114	181000	174470	4975	4975	4975	4975	0
171	20250114	180900	174470	4975	4975	4975	4975	0
172	20250114	180800	174470	4975	4975	4975	4975	0
173	20250114	180700	174470	4975	4975	4975	4975	0
174	20250114	180600	174470	4975	4975	4975	4975	0
175	20250114	180500	174470	4975	4975	4975	4975	0
176	20250114	180400	174470	4975	4975	4975	4975	0
177	20250114	180300	174470	4975	4975	4975	4975	0
178	20250114	180200	174470	4975	4975	4975	4975	0
179	20250114	180100	174470	4975	4975	4975	4975	0
180	20250114	180000	174470	4975	4975	4975	4975	0
181	20250114	175900	174470	4975	4975	4975	4975	0
182	20250114	175800	174470	4975	4975	4975	4975	1
183	20250114	175700	174470	4975	4975	4975	4975	0
184	20250114	175600	174470	4975	4975	4975	4975	0
185	20250114	175500	174470	4975	4975	4975	4975	0
186	20250114	175400	174470	4975	4975	4975	4975	0
187	20250114	175300	174470	4975	4975	4975	4975	0
188	20250114	175200	174470	4975	4975	4975	4975	0
189	20250114	175100	174470	4975	4975	4975	4975	0
190	20250114	175000	174470	4975	4975	4975	4975	0
191	20250114	174900	174470	4975	4975	4975	4975	0
192	20250114	174800	174470	4975	4975	4975	4975	0
193	20250114	174700	174470	4975	4975	4975	4975	0
194	20250114	174600	174470	4975	4975	4975	4975	0
195	20250114	174500	174470	4975	4975	4975	4975	0
196	20250114	174400	174470	4975	4975	4975	4975	0
197	20250114	174300	174470	4975	4975	4975	4975	0
198	20250114	174200	174470	4975	4975	4975	4975	0
199	20250114	174100	174470	4975	4975	4975	4975	0
200	20250114	174000	174470	4975	4975	4975	4975	0
201	20250114	173900	174470	4975	4975	4975	4975	0
202	20250114	173800	174470	4975	4975	4975	4975	0
203	20250114	173700	174470	4975	4975	4975	4975	0
204	20250114	173600	174470	4975	4975	4975	4975	0
205	20250114	173500	174470	4975	4975	4975	4975	0
206	20250114	173400	174470	4975	4975	4975	4975	0
207	20250114	173300	174470	4975	4975	4975	4975	0
208	20250114	173200	174470	4975	4975	4975	4975	0
209	20250114	173100	174470	4975	4975	4975	4975	0
210	20250114	173000	174470	4975	4975	4975	4975	0
211	20250114	172900	174470	4975	4975	4975	4975	0
212	20250114	172800	174470	4975	4975	4975	4975	1
213	20250114	172700	174470	4975	4975	4975	4975	0
214	20250114	172600	174470	4975	4975	4975	4975	0
215	20250114	172500	174470	4975	4975	4975	4975	0
216	20250114	172400	174470	4975	4975	4975	4975	0
217	20250114	172300	174470	4975	4975	4975	4975	0
218	20250114	172200	174470	4975	4975	4975	4975	0
219	20250114	172100	174470	4975	4975	4975	4975	0
220	20250114	172000	174470	4975	4975	4975	4975	0
221	20250114	171900	174470	4975	4975	4975	4975	0
222	20250114	171800	174470	4975	4975	4975	4975	0
223	20250114	171700	174470	4975	4975	4975	4975	0
224	20250114	171600	174470	4975	4975	4975	4975	0
225	20250114	171500	174470	4975	4975	4975	4975	0
226	20250114	171400	174470	4975	4975	4975	4975	0
227	20250114	171300	174470	4975	4975	4975	4975	0
228	20250114	171200	174470	4975	4975	4975	4975	0
229	20250114	171100	174470	4975	4975	4975	4975	0
230	20250114	171000	174470	4975	4975	4975	4975	0
231	20250114	170900	174470	4975	4975	4975	4975	0
232	20250114	170800	174470	4975	4975	4975	4975	0
233	20250114	170700	174470	4975	4975	4975	4975	0
234	20250114	170600	174470	4975	4975	4975	4975	0
235	20250114	170500	174470	4975	4975	4975	4975	0
236	20250114	170400	174470	4975	4975	4975	4975	0
237	20250114	170300	174470	4975	4975	4975	4975	0
238	20250114	170200	174470	4975	4975	4975	4975	0
239	20250114	170100	174470	4975	4975	4975	4975	0
240	20250114	170000	174470	4975	4975	4975	4975	0
241	20250114	165900	174470	4975	4975	4975	4975	0
242	20250114	165800	174470	4975	4975	4975	4975	1
243	20250114	165700	174470	4975	4975	4975	4975	0
244	20250114	165600	174470	4975	4975	4975	4975	0
245	20250114	165500	174470	4975	4975	4975	4975	0
246	20250114	165400	174470	4975	4975	4975	4975	0
247	20250114	165300	174470	4975	4975	4975	4975	0
248	20250114	165200	174470	4975	4975	4975	4975	0
249	20250114	165100	174470	4975	4975	4975	4975	0
250	20250114	165000	174470	4975	4975	4975	4975	0
251	20250114	164900	174470	4975	4975	4975	4975	0
252	20250114	164800	174470	4975	4975	4975	4975	0
253	20250114	164700	174470	4975	4975	4975	4975	0
254	20250114	164600	174470	4975	4975	4975	4975	0
255	20250114	164500	174470	4975	4975	4975	4975	0
256	20250114	164400	174470	4975	4975	4975	4975	0
257	20250114	164300	174470	4975	4975	4975	4975	0
258	20250114	164200	174470	4975	4975	4975	4975	0
259	20250114	164100	174470	4975	4975	4975	4975	0
260	20250114	164000	174470	4975	4975	4975	4975	0
261	20250114	163900	174470	4975	4975	4975	4975	0
262	20250114	163800	174470	4975	4975	4975	4975	0
263	20250114	163700	174470	4975	4975	4975	4975	0
264	20250114	163600	174470	4975	4975	4975	4975	0
265	20250114	163500	174470	4975	4975	4975	4975	0
266	20250114	163400	174470	4975	4975	4975	4975	0
267	20250114	163300	174470	4975	4975	4975	4975	0
268	20250114	163200	174470	4975	4975	4975	4975	0
269	20250114	163100	174470	4975	4975	4975	4975	0
270	20250114	163000	174470	4975	4975	4975	4975	0
271	20250114	162900	174470	4975	4975	4975	4975	0
272	20250114	162800	174470	4975	4975	4975	4975	1
273	20250114	162700	174470	4975	4975	4975	4975	0
274	20250114	162600	174470	4975	4975	4975	4975	0
275	20250114	162500	174470	4975	4975	4975	4975	0
276	20250114	162400	174470	4975	4975	4975	4975	0
277	20250114	162300	174470	4975	4975	4975	4975	0
278	20250114	162200	174470	4975	4975	4975	4975	0
279	20250114	162100	174470	4975	4975	4975	4975	0
280	20250114	162000	174470	4975	4975	4975	4975	0
281	20250114	161900	174470	4975	4975	4975	4975	0
282	20250114	161800	174470	4975	4975	4975	4975	0
283	20250114	161700	174470	4975	4975	4975	4975	0
284	20250114	161600	174470	4975	4975	4975	4975	0
285	20250114	161500	174470	4975	4975	4975	4975	0
286	20250114	161400	174470	4975	4975	4975	4975	0
287	20250114	161300	174470	4975	4975	4975	4975	0
288	20250114	161200	174470	4975	4975	4975	4975	0
289	20250114	161100	174470	4975	4975	4975	4975	0
290	20250114	161000	174470	4975	4975	4975	4975	0
291	20250114	160900	174470	4975	4975	4975	4975	0
292	20250114	160800	174470	4975	4975	4975	4975	0
293	20250114	160700	174470	4975	4975	4975	4975	0
294	20250114	160600	174470	4975	4975	4975	4975	0
295	20250114	160500	174470	4975	4975	4975	4975	0
296	20250114	160400	174470	4975	4975	4975	4975	0
297	20250114	160300	174470	4975	4975	4975	4975	0
298	20250114	160200	174470	4975	4975	4975	4975	0
299	20250114	160100	174470	4975	4975	4975	4975	0
300	20250114	160000	174470	4975	4975	4975	4975	0
301	20250114	155900	174470	4975	4975	4975	4975	0
302	20250114	155800	174470	4975	4975	4975	4975	1
303	20250114	155700	174470	4975	4975	4975	4975	0
304	20250114	155600	174470	4975	4975	4975	4975	0
305	20250114	155500	174470	4975	4975	4975	4975	0
306	20250114	155400	174470	4975	4975	4975	4975	0
307	20250114	155300	174470	4975	4975	4975	4975	0
308	20250114	155200	174470	4975	4975	4975	4975	0
309	20250114	155100	174470	4975	4975	4975	4975	0
310	20250114	155000	174470	4975	4975	4975	4975	0
311	20250114	154900	174470	4975	4975	4975	4975	0
312	20250114	154800	174470	4975	4975	4975	4975	0
313	20250114	154700	174470	4975	4975	4975	4975	0
314	20250114	154600	174470	4975	4975	4975	4975	0
315	20250114	154500	174470	4975	4975	4975	4975	0
316	20250114	154400	174470	4975	4975	4975	4975	0
317	20250114	154300	174470	4975	4975	4975	4975	0
318	20250114	154200	174470	4975	4975	4975	4975	0
319	20250114	154100	174470	4975	4975	4975	4975	0
320	20250114	154000	174470	4975	4975	4975	4975	0
321	20250114	153900	174470	4975	4975	4975	4975	0
322	20250114	153800	174470	4975	4975	4975	4975	0
323	20250114	153700	174470	4975	4975	4975	4975	0
324	20250114	153600	174470	4975	4975	4975	4975	0
325	20250114	153500	174470	4975	4975	4975	4975	0
326	20250114	153400	174470	4975	4975	4975	4975	0
327	20250114	153300	174470	4975	4975	4975	4975	0
328	20250114	153200	174470	4975	4975	4975	4975	0
329	20250114	153100	174470	4975	4975	4975	4975	0
330	20250114	153000	174470	4975	4975	4975	4975	0
331	20250114	152900	174470	4975	4975	4975	4975	0
332	20250114	152800	174470	4975	4975	4975	4975	0
333	20250114	152700	174470	4975	4975	4975	4975	0
334	20250114	152600	174470	4975	4975	4975	4975	0
335	20250114	152500	174470	4975	4975	4975	4975	0
336	20250114	152400	174470	4975	4975	4975	4975	0
337	20250114	152300	174470	4975	4975	4975	4975	0
338	20250114	152200	174470	4975	4975	4975	4975	0
339	20250114	152100	174470	4975	4975	4975	4975	0
340	20250114	152000	174470	4975	4975	4975	4975	0
341	20250114	151900	174470	4975	4975	4975	4975	0
342	20250114	151800	174470	4975	4975	4975	4975	0
343	20250114	151700	174470	4975	4975	4975	4975	0
344	20250114	151600	174470	4975	4975	4975	4975	0
345	20250114	151500	174470	4975	4975	4975	4975	0
346	20250114	151400	174470	4975	4975	4975	4975	0
347	20250114	151300	174470	4975	4975	4975	4975	0
348	20250114	151200	174470	4975	4975	4975	4975	0
349	20250114	151100	174470	4975	4975	4975	4975	0
350	20250114	151000	174470	4975	4975	4975	4975	0
351	20250114	150900	174470	4975	4975	4975	4975	0
352	20250114	150800	174470	4975	4975	4975	4975	0
353	20250114	150700	174470	4975	4975	4975	4975	0
354	20250114	150600	174470	4975	4975	4975	4975	0
355	20250114	150500	174470	4975	4975	4975	4975	0
356	20250114	150400	174470	4975	4975	4975	4975	0
357	20250114	150300	174470	4975	4975	4975	4975	0
358	20250114	150200	174470	4975	4975	4975	4975	0
359	20250114	150100	174470	4975	4975	4975	4975	1
360	20250114	150000	169495	4975	4975	4975	4975	0
361	20250114	145900	169495	4975	4975	4975	4975	0
362	20250114	145800	169495	4975	4975	4975	4975	0
363	20250114	145700	169495	4975	4975	4975	4975	0
364	20250114	145600	169495	4975	4975	4975	4975	0
365	20250114	145500	169495	4975	4975	4975	4975	0
366	20250114	145400	169495	4975	4975	4975	4975	0
367	20250114	145300	169495	4975	4975	4975	4975	0
368	20250114	145200	169495	4975	4975	4975	4975	0
369	20250114	145100	169495	4975	4975	4975	4975	0
370	20250114	145000	169495	4975	4975	4975	4975	0
371	20250114	144900	169495	4975	4975	4975	4975	0
372	20250114	144800	169495	4975	4975	4975	4975	0
373	20250114	144700	169495	4975	4975	4975	4975	0
374	20250114	144600	169495	4975	4975	4975	4975	0
375	20250114	144500	169495	4975	4975	4975	4975	0
376	20250114	144400	169495	4975	4975	4975	4975	0
377	20250114	144300	169495	4975	4975	4975	4975	0
378	20250114	144200	169495	4975	4975	4975	4975	0
379	20250114	144100	169495	4975	4975	4975	4975	0
380	20250114	144000	169495	4975	4975	4975	4975	0
381	20250114	143900	169495	4975	4975	4975	4975	0
382	20250114	143800	169495	4975	4975	4975	4975	0
383	20250114	143700	169495	4975	4975	4975	4975	0
384	20250114	143600	169495	4975	4975	4975	4975	0
385	20250114	143500	169495	4975	4975	4975	4975	0
386	20250114	143400	169495	4975	4975	4975	4975	0
387	20250114	143300	169495	4975	4975	4975	4975	0
388	20250114	143200	169495	4975	4975	4975	4975	0
389	20250114	143100	169495	4975	4975	4975	4975	0
390	20250114	143000	169495	4975	4975	4975	4975	0
391	20250114	142900	169495	4975	4975	4975	4975	0
392	20250114	142800	169495	4975	4975	4975	4975	0
393	20250114	142700	169495	4975	4975	4975	4975	0
394	20250114	142600	169495	4975	4975	4975	4975	0
395	20250114	142500	169495	4975	4975	4975	4975	0
396	20250114	142400	169495	4975	4975	4975	4975	0
397	20250114	142300	169495	4975	4975	4975	4975	0
398	20250114	142200	169495	4975	4975	4975	4975	0
399	20250114	142100	169495	4975	4975	4975	4975	0
400	20250114	142000	169495	4975	4975	4975	4975	0
401	20250114	141900	169495	4975	4975	4975	4975	0
402	20250114	141800	169495	4975	4975	4975	4975	0
403	20250114	141700	169495	4975	4975	4975	4975	0
404	20250114	141600	169495	4975	4975	4975	4975	0
405	20250114	141500	169495	4975	4975	4975	4975	0
406	20250114	141400	169495	4975	4975	4975	4975	0
407	20250114	141300	169495	4975	4975	4975	4975	1
408	20250114	141200	164520	4990	4990	4990	4990	0
409	20250114	141100	164520	4990	4990	4990	4990	0
410	20250114	141000	164520	4990	4990	4990	4990	0
411	20250114	140900	164520	4990	4990	4990	4990	0
412	20250114	140800	164520	4990	4990	4990	4990	0
413	20250114	140700	164520	4990	4990	4990	4990	0
414	20250114	140600	164520	4990	4990	4990	4990	0
415	20250114	140500	164520	4990	4990	4990	4990	0
416	20250114	140400	164520	4990	4990	4990	4990	0
417	20250114	140300	164520	4990	4990	4990	4990	0
418	20250114	140200	164520	4990	4990	4990	4990	0
419	20250114	140100	164520	4990	4990	4990	4990	0
420	20250114	140000	164520	4990	4990	4990	4990	0
421	20250114	135900	164520	4990	4990	4990	4990	0
422	20250114	135800	164520	4990	4990	4990	4990	0
423	20250114	135700	164520	4990	4990	4990	4990	0
424	20250114	135600	164520	4990	4990	4990	4990	0
425	20250114	135500	164520	4990	4990	4990	4990	0
426	20250114	135400	164520	4990	4990	4990	4990	0
427	20250114	135300	164520	4990	4990	4990	4990	0
428	20250114	135200	164520	4990	4990	4990	4990	0
429	20250114	135100	164520	4990	4990	4990	4990	0
430	20250114	135000	164520	4990	4990	4990	4990	0
431	20250114	134900	164520	4990	4990	4990	4990	0
432	20250114	134800	164520	4990	4990	4990	4990	0
433	20250114	134700	164520	4990	4990	4990	4990	0
434	20250114	134600	164520	4990	4990	4990	4990	0
435	20250114	134500	164520	4990	4990	4990	4990	0
436	20250114	134400	164520	4990	4990	4990	4990	0
437	20250114	134300	164520	4990	4990	4990	4990	0
438	20250114	134200	164520	4990	4990	4990	4990	0
439	20250114	134100	164520	4990	4990	4990	4990	0
440	20250114	134000	164520	4990	4990	4990	4990	0
441	20250114	133900	164520	4990	4990	4990	4990	0
442	20250114	133800	164520	4990	4990	4990	4990	0
443	20250114	133700	164520	4990	4990	4990	4990	0
444	20250114	133600	164520	4990	4990	4990	4990	0
445	20250114	133500	164520	4990	4990	4990	4990	0
446	20250114	133400	164520	4990	4990	4990	4990	0
447	20250114	133300	164520	4990	4990	4990	4990	0
448	20250114	133200	164520	4990	4990	4990	4990	0
449	20250114	133100	164520	4990	4990	4990	4990	0
450	20250114	133000	164520	4990	4990	4990	4990	0
451	20250114	132900	164520	4990	4990	4990	4990	0
452	20250114	132800	164520	4990	4990	4990	4990	0
453	20250114	132700	164520	4990	4990	4990	4990	0
454	20250114	132600	164520	4990	4990	4990	4990	0
455	20250114	132500	164520	4990	4990	4990	4990	0
456	20250114	132400	164520	4990	4990	4990	4990	0
457	20250114	132300	164520	4990	4990	4990	4990	0
458	20250114	132200	164520	4990	4990	4990	4990	0
459	20250114	132100	164520	4990	4990	4990	4990	0
460	20250114	132000	164520	4990	4990	4990	4990	0
461	20250114	131900	164520	4990	4990	4990	4990	0
462	20250114	131800	164520	4990	4990	4990	4990	0
463	20250114	131700	164520	4990	4990	4990	4990	0
464	20250114	131600	164520	4990	4990	4990	4990	0
465	20250114	131500	164520	4990	4990	4990	4990	0
466	20250114	131400	164520	4990	4990	4990	4990	0
467	20250114	131300	164520	4990	4990	4990	4990	0
468	20250114	131200	164520	4990	4990	4990	4990	0
469	20250114	131100	164520	4990	4990	4990	4990	0
470	20250114	131000	164520	4990	4990	4990	4990	0
471	20250114	130900	164520	4990	4990	4990	4990	0
472	20250114	130800	164520	4990	4990	4990	4990	0
473	20250114	130700	164520	4990	4990	4990	4990	0
474	20250114	130600	164520	4990	4990	4990	4990	0
475	20250114	130500	164520	4990	4990	4990	4990	0
476	20250114	130400	164520	4990	4990	4990	4990	0
477	20250114	130300	164520	4990	4990	4990	4990	0
478	20250114	130200	164520	4990	4990	4990	4990	0
479	20250114	130100	164520	4990	4990	4990	4990	0
480	20250114	130000	164520	4990	4990	4990	4990	0
481	20250114	125900	164520	4990	4990	4990	4990	0
482	20250114	125800	164520	4990	4990	4990	4990	0
483	20250114	125700	164520	4990	4990	4990	4990	0
484	20250114	125600	164520	4990	4990	4990	4990	0
485	20250114	125500	164520	4990	4990	4990	4990	0
486	20250114	125400	164520	4990	4990	4990	4990	0
487	20250114	125300	164520	4990	4990	4990	4990	0
488	20250114	125200	164520	4990	4990	4990	4990	0
489	20250114	125100	164520	4990	4990	4990	4990	0
490	20250114	125000	164520	4990	4990	4990	4990	0
491	20250114	124900	164520	4990	4990	4990	4990	0
492	20250114	124800	164520	4990	4990	4990	4990	0
493	20250114	124700	164520	4990	4990	4990	4990	0
494	20250114	124600	164520	4990	4990	4990	4990	0
495	20250114	124500	164520	4990	4990	4990	4990	0
496	20250114	124400	164520	4990	4990	4990	4990	0
497	20250114	124300	164520	4990	4990	4990	4990	0
498	20250114	124200	164520	4990	4990	4990	4990	0
499	20250114	124100	164520	4990	4990	4990	4990	0
500	20250114	124000	164520	4990	4990	4990	4990	0
501	20250114	123900	164520	4990	4990	4990	4990	0
502	20250114	123800	164520	4990	4990	4990	4990	0
503	20250114	123700	164520	4990	4990	4990	4990	0
504	20250114	123600	164520	4990	4990	4990	4990	0
505	20250114	123500	164520	4990	4990	4990	4990	0
506	20250114	123400	164520	4990	4990	4990	4990	0
507	20250114	123300	164520	4990	4990	4990	4990	0
508	20250114	123200	164520	4990	4990	4990	4990	0
509	20250114	123100	164520	4990	4990	4990	4990	0
510	20250114	123000	164520	4990	4990	4990	4990	0
511	20250114	122900	164520	4990	4990	4990	4990	0
512	20250114	122800	164520	4990	4990	4990	4990	0
513	20250114	122700	164520	4990	4990	4990	4990	0
514	20250114	122600	164520	4990	4990	4990	4990	0
515	20250114	122500	164520	4990	4990	4990	4990	0
516	20250114	122400	164520	4990	4990	4990	4990	0
517	20250114	122300	164520	4990	4990	4990	4990	0
518	20250114	122200	164520	4990	4990	4990	4990	0
519	20250114	122100	164520	4990	4990	4990	4990	0
520	20250114	122000	164520	4990	4990	4990	4990	0
521	20250114	121900	164520	4990	4990	4990	4990	0
522	20250114	121800	164520	4990	4990	4990	4990	0
523	20250114	121700	164520	4990	4990	4990	4990	0
524	20250114	121600	164520	4990	4990	4990	4990	0
525	20250114	121500	164520	4990	4990	4990	4990	0
526	20250114	121400	164520	4990	4990	4990	4990	0
527	20250114	121300	164520	4990	4990	4990	4990	0
528	20250114	121200	164520	4990	4990	4990	4990	0
529	20250114	121100	164520	4990	4990	4990	4990	0
530	20250114	121000	164520	4990	4990	4990	4990	0
531	20250114	120900	164520	4990	4990	4990	4990	0
532	20250114	120800	164520	4990	4990	4990	4990	0
533	20250114	120700	164520	4990	4990	4990	4990	0
534	20250114	120600	164520	4990	4990	4990	4990	0
535	20250114	120500	164520	4990	4990	4990	4990	0
536	20250114	120400	164520	4990	4990	4990	4990	0
537	20250114	120300	164520	4990	4990	4990	4990	0
538	20250114	120200	164520	4990	4990	4990	4990	0
539	20250114	120100	164520	4990	4990	4990	4990	0
540	20250114	120000	164520	4990	4990	4990	4990	0
541	20250114	115900	164520	4990	4990	4990	4990	0
542	20250114	115800	164520	4990	4990	4990	4990	0
543	20250114	115700	164520	4990	4990	4990	4990	0
544	20250114	115600	164520	4990	4990	4990	4990	0
545	20250114	115500	164520	4990	4990	4990	4990	0
546	20250114	115400	164520	4990	4990	4990	4990	0
547	20250114	115300	164520	4990	4990	4990	4990	0
548	20250114	115200	164520	4990	4990	4990	4990	0
549	20250114	115100	164520	4990	4990	4990	4990	0
550	20250114	115000	164520	4990	4990	4990	4990	0
551	20250114	114900	164520	4990	4990	4990	4990	0
552	20250114	114800	164520	4990	4990	4990	4990	0
553	20250114	114700	164520	4990	4990	4990	4990	0
554	20250114	114600	164520	4990	4990	4990	4990	0
555	20250114	114500	164520	4990	4990	4990	4990	0
556	20250114	114400	164520	4990	4990	4990	4990	0
557	20250114	114300	164520	4990	4990	4990	4990	0
558	20250114	114200	164520	4990	4990	4990	4990	0
559	20250114	114100	164520	4990	4990	4990	4990	0
560	20250114	114000	164520	4990	4990	4990	4990	0
561	20250114	113900	164520	4990	4990	4990	4990	0
562	20250114	113800	164520	4990	4990	4990	4990	0
563	20250114	113700	164520	4990	4990	4990	4990	0
564	20250114	113600	164520	4990	4990	4990	4990	0
565	20250114	113500	164520	4990	4990	4990	4990	0
566	20250114	113400	164520	4990	4990	4990	4990	0
567	20250114	113300	164520	4990	4990	4990	4990	0
568	20250114	113200	164520	4990	4990	4990	4990	0
569	20250114	113100	164520	4990	4990	4990	4990	0
570	20250114	113000	164520	4990	4990	4990	4990	0
571	20250114	112900	164520	4990	4990	4990	4990	0
572	20250114	112800	164520	4990	4990	4990	4990	0
573	20250114	112700	164520	4990	4990	4990	4990	0
574	20250114	112600	164520	4990	4990	4990	4990	0
575	20250114	112500	164520	4990	4990	4990	4990	0
576	20250114	112400	164520	4990	4990	4990	4990	0
577	20250114	112300	164520	4990	4990	4990	4990	0
578	20250114	112200	164520	4990	4990	4990	4990	0
579	20250114	112100	164520	4990	4990	4990	4990	0
580	20250114	112000	164520	4990	4990	4990	4990	0
581	20250114	111900	164520	4990	4990	4990	4990	0
582	20250114	111800	164520	4990	4990	4990	4990	0
583	20250114	111700	164520	4990	4990	4990	4990	0
584	20250114	111600	164520	4990	4990	4990	4990	0
585	20250114	111500	164520	4990	4990	4990	4990	0
586	20250114	111400	164520	4990	4990	4990	4990	0
587	20250114	111300	164520	4990	4990	4990	4990	0
588	20250114	111200	164520	4990	4990	4990	4990	0
589	20250114	111100	164520	4990	4990	4990	4990	0
590	20250114	111000	164520	4990	4990	4990	4990	0
591	20250114	110900	164520	4990	4990	4990	4990	0
592	20250114	110800	164520	4990	4990	4990	4990	0
593	20250114	110700	164520	4990	4990	4990	4990	0
594	20250114	110600	164520	4990	4990	4990	4990	0
595	20250114	110500	164520	4990	4990	4990	4990	0
596	20250114	110400	164520	4990	4990	4990	4990	0
597	20250114	110300	164520	4990	4990	4990	4990	0
598	20250114	110200	164520	4990	4990	4990	4990	0
599	20250114	110100	164520	4990	4990	4990	4990	0
600	20250114	110000	164520	4990	4990	4990	4990	0
601	20250114	105900	164520	4990	4990	4990	4990	0
602	20250114	105800	164520	4990	4990	4990	4990	0
603	20250114	105700	164520	4990	4990	4990	4990	0
604	20250114	105600	164520	4990	4990	4990	4990	0
605	20250114	105500	164520	4990	4990	4990	4990	0
606	20250114	105400	164520	4990	4990	4990	4990	0
607	20250114	105300	164520	4990	4990	4990	4990	0
608	20250114	105200	164520	4990	4990	4990	4990	0
609	20250114	105100	164520	4990	4990	4990	4990	0
610	20250114	105000	164520	4990	4990	4990	4990	0
611	20250114	104900	164520	4990	4990	4990	4990	0
612	20250114	104800	164520	4990	4990	4990	4990	0
613	20250114	104700	164520	4990	4990	4990	4990	0
614	20250114	104600	164520	4990	4990	4990	4990	0
615	20250114	104500	164520	4990	4990	4990	4990	0
616	20250114	104400	164520	4990	4990	4990	4990	0
617	20250114	104300	164520	4990	4990	4990	4990	0
618	20250114	104200	164520	4990	4990	4990	4990	0
619	20250114	104100	164520	4990	4990	4990	4990	0
620	20250114	104000	164520	4990	4990	4990	4990	0
621	20250114	103900	164520	4990	4990	4990	4990	0
622	20250114	103800	164520	4990	4990	4990	4990	0
623	20250114	103700	164520	4990	4990	4990	4990	0
624	20250114	103600	164520	4990	4990	4990	4990	0
625	20250114	103500	164520	4990	4990	4990	4990	0
626	20250114	103400	164520	4990	4990	4990	4990	0
627	20250114	103300	164520	4990	4990	4990	4990	0
628	20250114	103200	164520	4990	4990	4990	4990	0
629	20250114	103100	164520	4990	4990	4990	4990	0
630	20250114	103000	164520	4990	4990	4990	4990	0
631	20250114	102900	164520	4990	4990	4990	4990	0
632	20250114	102800	164520	4990	4990	4990	4990	0
633	20250114	102700	164520	4990	4990	4990	4990	0
634	20250114	102600	164520	4990	4990	4990	4990	0
635	20250114	102500	164520	4990	4990	4990	4990	0
636	20250114	102400	164520	4990	4990	4990	4990	0
637	20250114	102300	164520	4990	4990	4990	4990	0
638	20250114	102200	164520	4990	4990	4990	4990	0
639	20250114	102100	164520	4990	4990	4990	4990	0
640	20250114	102000	164520	4990	4990	4990	4990	0
641	20250114	101900	164520	4990	4990	4990	4990	0
642	20250114	101800	164520	4990	4990	4990	4990	0
643	20250114	101700	164520	4990	4990	4990	4990	0
644	20250114	101600	164520	4990	4990	4990	4990	0
645	20250114	101500	164520	4990	4990	4990	4990	0
646	20250114	101400	164520	4990	4990	4990	4990	0
647	20250114	101300	164520	4990	4990	4990	4990	0
648	20250114	101200	164520	4990	4990	4990	4990	0
649	20250114	101100	164520	4990	4990	4990	4990	0
650	20250114	101000	164520	4990	4990	4990	4990	0
651	20250114	100900	164520	4990	4990	4990	4990	0
652	20250114	100800	164520	4990	4990	4990	4990	0
653	20250114	100700	164520	4990	4990	4990	4990	0
654	20250114	100600	164520	4990	4990	4990	4990	0
655	20250114	100500	164520	4990	4990	4990	4990	0
656	20250114	100400	164520	4990	4990	4990	4990	0
657	20250114	100300	164520	4990	4990	4990	4990	0
658	20250114	100200	164520	4990	4990	4990	4990	0
659	20250114	100100	164520	4990	4990	4990	4990	0
660	20250114	100000	164520	4990	4990	4990	4990	0
661	20250114	095900	164520	4990	4990	4990	4990	0
662	20250114	095800	164520	4990	4990	4990	4990	0
663	20250114	095700	164520	4990	4990	4990	4990	0
664	20250114	095600	164520	4990	4990	4990	4990	0
665	20250114	095500	164520	4990	4990	4990	4990	0
666	20250114	095400	164520	4990	4990	4990	4990	0
667	20250114	095300	164520	4990	4990	4990	4990	0
668	20250114	095200	164520	4990	4990	4990	4990	0
669	20250114	095100	164520	4990	4990	4990	4990	0
670	20250114	095000	164520	4990	4990	4990	4990	0
671	20250114	094900	164520	4990	4990	4990	4990	0
672	20250114	094800	164520	4990	4990	4990	4990	0
673	20250114	094700	164520	4990	4990	4990	4990	0
674	20250114	094600	164520	4990	4990	4990	4990	0
675	20250114	094500	164520	4990	4990	4990	4990	0
676	20250114	094400	164520	4990	4990	4990	4990	0
677	20250114	094300	164520	4990	4990	4990	4990	0
678	20250114	094200	164520	4990	4990	4990	4990	0
679	20250114	094100	164520	4990	4990	4990	4990	0
680	20250114	094000	164520	4990	4990	4990	4990	0
681	20250114	093900	164520	4990	4990	4990	4990	0
682	20250114	093800	164520	4990	4990	4990	4990	0
683	20250114	093700	164520	4990	4990	4990	4990	0
684	20250114	093600	164520	4990	4990	4990	4990	0
685	20250114	093500	164520	4990	4990	4990	4990	0
686	20250114	093400	164520	4990	4990	4990	4990	0
687	20250114	093300	164520	4990	4990	4990	4990	0
688	20250114	093200	164520	4990	4990	4990	4990	0
689	20250114	093100	164520	4990	4990	4990	4990	0
690	20250114	093000	164520	4990	4990	4990	4990	0
691	20250114	092900	164520	4990	4990	4990	4990	0
692	20250114	092800	164520	4990	4990	4990	4990	0
693	20250114	092700	164520	4990	4990	4990	4990	0
694	20250114	092600	164520	4990	4990	4990	4990	0
695	20250114	092500	164520	4990	4990	4990	4990	0
696	20250114	092400	164520	4990	4990	4990	4990	0
697	20250114	092300	164520	4990	4990	4990	4990	0
698	20250114	092200	164520	4990	4990	4990	4990	0
699	20250114	092100	164520	4990	4990	4990	4990	0
700	20250114	092000	164520	4990	4990	4990	4990	0
701	20250114	091900	164520	4990	4990	4990	4990	0
702	20250114	091800	164520	4990	4990	4990	4990	0
703	20250114	091700	164520	4990	4990	4990	4990	0
704	20250114	091600	164520	4990	4990	4990	4990	0
705	20250114	091500	164520	4990	4990	4990	4990	0
706	20250114	091400	164520	4990	4990	4990	4990	0
707	20250114	091300	164520	4990	4990	4990	4990	0
708	20250114	091200	164520	4990	4990	4990	4990	0
709	20250114	091100	164520	4990	4990	4990	4990	0
710	20250114	091000	164520	4990	4990	4990	4990	0
711	20250114	090900	164520	4990	4990	4990	4990	0
712	20250114	090800	164520	4990	4990	4990	4990	0
713	20250114	090700	164520	4990	4990	4990	4990	0
714	20250114	090600	164520	4990	4990	4990	4990	0
715	20250114	090500	164520	4990	4990	4990	4990	0
716	20250114	090400	164520	4990	4990	4990	4990	0
717	20250114	090300	164520	4990	4990	4990	4990	0
718	20250114	090200	164520	4990	4990	4990	4990	0
719	20250114	090100	164520	4990	4985	4990	4985	33
720	20250114	090000	0	4975	4975	4975	4975	0