KissMeData/311960/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	211300	27775	3570	3570	3570	3570	3
3	20250109	211200	27775	3570	3570	3570	3570	0
4	20250109	211100	27775	3570	3570	3570	3570	0
5	20250109	211000	27775	3570	3570	3570	3570	0
6	20250109	210900	27775	3570	3570	3570	3570	0
7	20250109	210800	27775	3570	3570	3570	3570	0
8	20250109	210700	27775	3570	3570	3570	3570	0
9	20250109	210600	27775	3570	3570	3570	3570	0
10	20250109	210500	27775	3570	3570	3570	3570	0
11	20250109	210400	27775	3570	3570	3570	3570	0
12	20250109	210300	27775	3570	3570	3570	3570	0
13	20250109	210200	27775	3570	3570	3570	3570	0
14	20250109	210100	27775	3570	3570	3570	3570	0
15	20250109	210000	27775	3570	3570	3570	3570	0
16	20250109	205900	27775	3570	3570	3570	3570	0
17	20250109	205800	27775	3570	3570	3570	3570	0
18	20250109	205700	27775	3570	3570	3570	3570	0
19	20250109	205600	27775	3570	3570	3570	3570	0
20	20250109	205500	27775	3570	3570	3570	3570	0
21	20250109	205400	27775	3570	3570	3570	3570	0
22	20250109	205300	27775	3570	3570	3570	3570	0
23	20250109	205200	27775	3570	3570	3570	3570	0
24	20250109	205100	27775	3570	3570	3570	3570	0
25	20250109	205000	27775	3570	3570	3570	3570	0
26	20250109	204900	27775	3570	3570	3570	3570	0
27	20250109	204800	27775	3570	3570	3570	3570	0
28	20250109	204700	27775	3570	3570	3570	3570	0
29	20250109	204600	27775	3570	3570	3570	3570	0
30	20250109	204500	27775	3570	3570	3570	3570	0
31	20250109	204400	27775	3570	3570	3570	3570	0
32	20250109	204300	27775	3570	3570	3570	3570	3
33	20250109	204200	27775	3570	3570	3570	3570	0
34	20250109	204100	27775	3570	3570	3570	3570	0
35	20250109	204000	27775	3570	3570	3570	3570	0
36	20250109	203900	27775	3570	3570	3570	3570	0
37	20250109	203800	27775	3570	3570	3570	3570	0
38	20250109	203700	27775	3570	3570	3570	3570	0
39	20250109	203600	27775	3570	3570	3570	3570	0
40	20250109	203500	27775	3570	3570	3570	3570	0
41	20250109	203400	27775	3570	3570	3570	3570	0
42	20250109	203300	27775	3570	3570	3570	3570	0
43	20250109	203200	27775	3570	3570	3570	3570	0
44	20250109	203100	27775	3570	3570	3570	3570	0
45	20250109	203000	27775	3570	3570	3570	3570	0
46	20250109	202900	27775	3570	3570	3570	3570	0
47	20250109	202800	27775	3570	3570	3570	3570	0
48	20250109	202700	27775	3570	3570	3570	3570	0
49	20250109	202600	27775	3570	3570	3570	3570	0
50	20250109	202500	27775	3570	3570	3570	3570	0
51	20250109	202400	27775	3570	3570	3570	3570	0
52	20250109	202300	27775	3570	3570	3570	3570	0
53	20250109	202200	27775	3570	3570	3570	3570	0
54	20250109	202100	27775	3570	3570	3570	3570	0
55	20250109	202000	27775	3570	3570	3570	3570	0
56	20250109	201900	27775	3570	3570	3570	3570	0
57	20250109	201800	27775	3570	3570	3570	3570	0
58	20250109	201700	27775	3570	3570	3570	3570	0
59	20250109	201600	27775	3570	3570	3570	3570	0
60	20250109	201500	27775	3570	3570	3570	3570	0
61	20250109	201400	27775	3570	3570	3570	3570	0
62	20250109	201300	27775	3570	3570	3570	3570	3
63	20250109	201200	27775	3570	3570	3570	3570	0
64	20250109	201100	27775	3570	3570	3570	3570	0
65	20250109	201000	27775	3570	3570	3570	3570	0
66	20250109	200900	27775	3570	3570	3570	3570	0
67	20250109	200800	27775	3570	3570	3570	3570	0
68	20250109	200700	27775	3570	3570	3570	3570	0
69	20250109	200600	27775	3570	3570	3570	3570	0
70	20250109	200500	27775	3570	3570	3570	3570	0
71	20250109	200400	27775	3570	3570	3570	3570	0
72	20250109	200300	27775	3570	3570	3570	3570	0
73	20250109	200200	27775	3570	3570	3570	3570	0
74	20250109	200100	27775	3570	3570	3570	3570	0
75	20250109	200000	27775	3570	3570	3570	3570	0
76	20250109	195900	27775	3570	3570	3570	3570	0
77	20250109	195800	27775	3570	3570	3570	3570	0
78	20250109	195700	27775	3570	3570	3570	3570	0
79	20250109	195600	27775	3570	3570	3570	3570	0
80	20250109	195500	27775	3570	3570	3570	3570	0
81	20250109	195400	27775	3570	3570	3570	3570	0
82	20250109	195300	27775	3570	3570	3570	3570	0
83	20250109	195200	27775	3570	3570	3570	3570	0
84	20250109	195100	27775	3570	3570	3570	3570	0
85	20250109	195000	27775	3570	3570	3570	3570	0
86	20250109	194900	27775	3570	3570	3570	3570	0
87	20250109	194800	27775	3570	3570	3570	3570	0
88	20250109	194700	27775	3570	3570	3570	3570	0
89	20250109	194600	27775	3570	3570	3570	3570	0
90	20250109	194500	27775	3570	3570	3570	3570	0
91	20250109	194400	27775	3570	3570	3570	3570	0
92	20250109	194300	27775	3570	3570	3570	3570	3
93	20250109	194200	27775	3570	3570	3570	3570	0
94	20250109	194100	27775	3570	3570	3570	3570	0
95	20250109	194000	27775	3570	3570	3570	3570	0
96	20250109	193900	27775	3570	3570	3570	3570	0
97	20250109	193800	27775	3570	3570	3570	3570	0
98	20250109	193700	27775	3570	3570	3570	3570	0
99	20250109	193600	27775	3570	3570	3570	3570	0
100	20250109	193500	27775	3570	3570	3570	3570	0
101	20250109	193400	27775	3570	3570	3570	3570	0
102	20250109	193300	27775	3570	3570	3570	3570	0
103	20250109	193200	27775	3570	3570	3570	3570	0
104	20250109	193100	27775	3570	3570	3570	3570	0
105	20250109	193000	27775	3570	3570	3570	3570	0
106	20250109	192900	27775	3570	3570	3570	3570	0
107	20250109	192800	27775	3570	3570	3570	3570	0
108	20250109	192700	27775	3570	3570	3570	3570	0
109	20250109	192600	27775	3570	3570	3570	3570	0
110	20250109	192500	27775	3570	3570	3570	3570	0
111	20250109	192400	27775	3570	3570	3570	3570	0
112	20250109	192300	27775	3570	3570	3570	3570	0
113	20250109	192200	27775	3570	3570	3570	3570	0
114	20250109	192100	27775	3570	3570	3570	3570	0
115	20250109	192000	27775	3570	3570	3570	3570	0
116	20250109	191900	27775	3570	3570	3570	3570	0
117	20250109	191800	27775	3570	3570	3570	3570	0
118	20250109	191700	27775	3570	3570	3570	3570	0
119	20250109	191600	27775	3570	3570	3570	3570	0
120	20250109	191500	27775	3570	3570	3570	3570	0
121	20250109	191400	27775	3570	3570	3570	3570	0
122	20250109	191300	27775	3570	3570	3570	3570	3
123	20250109	191200	27775	3570	3570	3570	3570	0
124	20250109	191100	27775	3570	3570	3570	3570	0
125	20250109	191000	27775	3570	3570	3570	3570	0
126	20250109	190900	27775	3570	3570	3570	3570	0
127	20250109	190800	27775	3570	3570	3570	3570	0
128	20250109	190700	27775	3570	3570	3570	3570	0
129	20250109	190600	27775	3570	3570	3570	3570	0
130	20250109	190500	27775	3570	3570	3570	3570	0
131	20250109	190400	27775	3570	3570	3570	3570	0
132	20250109	190300	27775	3570	3570	3570	3570	0
133	20250109	190200	27775	3570	3570	3570	3570	0
134	20250109	190100	27775	3570	3570	3570	3570	0
135	20250109	190000	27775	3570	3570	3570	3570	0
136	20250109	185900	27775	3570	3570	3570	3570	0
137	20250109	185800	27775	3570	3570	3570	3570	0
138	20250109	185700	27775	3570	3570	3570	3570	0
139	20250109	185600	27775	3570	3570	3570	3570	0
140	20250109	185500	27775	3570	3570	3570	3570	0
141	20250109	185400	27775	3570	3570	3570	3570	0
142	20250109	185300	27775	3570	3570	3570	3570	0
143	20250109	185200	27775	3570	3570	3570	3570	0
144	20250109	185100	27775	3570	3570	3570	3570	0
145	20250109	185000	27775	3570	3570	3570	3570	0
146	20250109	184900	27775	3570	3570	3570	3570	0
147	20250109	184800	27775	3570	3570	3570	3570	0
148	20250109	184700	27775	3570	3570	3570	3570	0
149	20250109	184600	27775	3570	3570	3570	3570	0
150	20250109	184500	27775	3570	3570	3570	3570	0
151	20250109	184400	27775	3570	3570	3570	3570	0
152	20250109	184300	27775	3570	3570	3570	3570	3
153	20250109	184200	27775	3570	3570	3570	3570	0
154	20250109	184100	27775	3570	3570	3570	3570	0
155	20250109	184000	27775	3570	3570	3570	3570	0
156	20250109	183900	27775	3570	3570	3570	3570	0
157	20250109	183800	27775	3570	3570	3570	3570	0
158	20250109	183700	27775	3570	3570	3570	3570	0
159	20250109	183600	27775	3570	3570	3570	3570	0
160	20250109	183500	27775	3570	3570	3570	3570	0
161	20250109	183400	27775	3570	3570	3570	3570	0
162	20250109	183300	27775	3570	3570	3570	3570	0
163	20250109	183200	27775	3570	3570	3570	3570	0
164	20250109	183100	27775	3570	3570	3570	3570	0
165	20250109	183000	27775	3570	3570	3570	3570	0
166	20250109	182900	27775	3570	3570	3570	3570	0
167	20250109	182800	27775	3570	3570	3570	3570	0
168	20250109	182700	27775	3570	3570	3570	3570	0
169	20250109	182600	27775	3570	3570	3570	3570	0
170	20250109	182500	27775	3570	3570	3570	3570	0
171	20250109	182400	27775	3570	3570	3570	3570	0
172	20250109	182300	27775	3570	3570	3570	3570	0
173	20250109	182200	27775	3570	3570	3570	3570	0
174	20250109	182100	27775	3570	3570	3570	3570	0
175	20250109	182000	27775	3570	3570	3570	3570	0
176	20250109	181900	27775	3570	3570	3570	3570	0
177	20250109	181800	27775	3570	3570	3570	3570	0
178	20250109	181700	27775	3570	3570	3570	3570	0
179	20250109	181600	27775	3570	3570	3570	3570	0
180	20250109	181500	27775	3570	3570	3570	3570	0
181	20250109	181400	27775	3570	3570	3570	3570	0
182	20250109	181300	27775	3570	3570	3570	3570	3
183	20250109	181200	27775	3570	3570	3570	3570	0
184	20250109	181100	27775	3570	3570	3570	3570	0
185	20250109	181000	27775	3570	3570	3570	3570	0
186	20250109	180900	27775	3570	3570	3570	3570	0
187	20250109	180800	27775	3570	3570	3570	3570	0
188	20250109	180700	27775	3570	3570	3570	3570	0
189	20250109	180600	27775	3570	3570	3570	3570	0
190	20250109	180500	27775	3570	3570	3570	3570	0
191	20250109	180400	27775	3570	3570	3570	3570	0
192	20250109	180300	27775	3570	3570	3570	3570	0
193	20250109	180200	27775	3570	3570	3570	3570	0
194	20250109	180100	27775	3570	3570	3570	3570	0
195	20250109	180000	27775	3570	3570	3570	3570	0
196	20250109	175900	27775	3570	3570	3570	3570	0
197	20250109	175800	27775	3570	3570	3570	3570	0
198	20250109	175700	27775	3570	3570	3570	3570	0
199	20250109	175600	27775	3570	3570	3570	3570	0
200	20250109	175500	27775	3570	3570	3570	3570	0
201	20250109	175400	27775	3570	3570	3570	3570	0
202	20250109	175300	27775	3570	3570	3570	3570	0
203	20250109	175200	27775	3570	3570	3570	3570	0
204	20250109	175100	27775	3570	3570	3570	3570	0
205	20250109	175000	27775	3570	3570	3570	3570	0
206	20250109	174900	27775	3570	3570	3570	3570	0
207	20250109	174800	27775	3570	3570	3570	3570	0
208	20250109	174700	27775	3570	3570	3570	3570	0
209	20250109	174600	27775	3570	3570	3570	3570	0
210	20250109	174500	27775	3570	3570	3570	3570	0
211	20250109	174400	27775	3570	3570	3570	3570	0
212	20250109	174300	27775	3570	3570	3570	3570	3
213	20250109	174200	27775	3570	3570	3570	3570	0
214	20250109	174100	27775	3570	3570	3570	3570	0
215	20250109	174000	27775	3570	3570	3570	3570	0
216	20250109	173900	27775	3570	3570	3570	3570	0
217	20250109	173800	27775	3570	3570	3570	3570	0
218	20250109	173700	27775	3570	3570	3570	3570	0
219	20250109	173600	27775	3570	3570	3570	3570	0
220	20250109	173500	27775	3570	3570	3570	3570	0
221	20250109	173400	27775	3570	3570	3570	3570	0
222	20250109	173300	27775	3570	3570	3570	3570	0
223	20250109	173200	27775	3570	3570	3570	3570	0
224	20250109	173100	27775	3570	3570	3570	3570	0
225	20250109	173000	27775	3570	3570	3570	3570	0
226	20250109	172900	27775	3570	3570	3570	3570	0
227	20250109	172800	27775	3570	3570	3570	3570	0
228	20250109	172700	27775	3570	3570	3570	3570	0
229	20250109	172600	27775	3570	3570	3570	3570	0
230	20250109	172500	27775	3570	3570	3570	3570	0
231	20250109	172400	27775	3570	3570	3570	3570	0
232	20250109	172300	27775	3570	3570	3570	3570	0
233	20250109	172200	27775	3570	3570	3570	3570	0
234	20250109	172100	27775	3570	3570	3570	3570	0
235	20250109	172000	27775	3570	3570	3570	3570	0
236	20250109	171900	27775	3570	3570	3570	3570	0
237	20250109	171800	27775	3570	3570	3570	3570	0
238	20250109	171700	27775	3570	3570	3570	3570	0
239	20250109	171600	27775	3570	3570	3570	3570	0
240	20250109	171500	27775	3570	3570	3570	3570	0
241	20250109	171400	27775	3570	3570	3570	3570	0
242	20250109	171300	27775	3570	3570	3570	3570	3
243	20250109	171200	27775	3570	3570	3570	3570	0
244	20250109	171100	27775	3570	3570	3570	3570	0
245	20250109	171000	27775	3570	3570	3570	3570	0
246	20250109	170900	27775	3570	3570	3570	3570	0
247	20250109	170800	27775	3570	3570	3570	3570	0
248	20250109	170700	27775	3570	3570	3570	3570	0
249	20250109	170600	27775	3570	3570	3570	3570	0
250	20250109	170500	27775	3570	3570	3570	3570	0
251	20250109	170400	27775	3570	3570	3570	3570	0
252	20250109	170300	27775	3570	3570	3570	3570	0
253	20250109	170200	27775	3570	3570	3570	3570	0
254	20250109	170100	27775	3570	3570	3570	3570	0
255	20250109	170000	27775	3570	3570	3570	3570	0
256	20250109	165900	27775	3570	3570	3570	3570	0
257	20250109	165800	27775	3570	3570	3570	3570	0
258	20250109	165700	27775	3570	3570	3570	3570	0
259	20250109	165600	27775	3570	3570	3570	3570	0
260	20250109	165500	27775	3570	3570	3570	3570	0
261	20250109	165400	27775	3570	3570	3570	3570	0
262	20250109	165300	27775	3570	3570	3570	3570	0
263	20250109	165200	27775	3570	3570	3570	3570	0
264	20250109	165100	27775	3570	3570	3570	3570	0
265	20250109	165000	27775	3570	3570	3570	3570	0
266	20250109	164900	27775	3570	3570	3570	3570	0
267	20250109	164800	27775	3570	3570	3570	3570	0
268	20250109	164700	27775	3570	3570	3570	3570	0
269	20250109	164600	27775	3570	3570	3570	3570	0
270	20250109	164500	27775	3570	3570	3570	3570	0
271	20250109	164400	27775	3570	3570	3570	3570	0
272	20250109	164300	27775	3570	3570	3570	3570	3
273	20250109	164200	27775	3570	3570	3570	3570	0
274	20250109	164100	27775	3570	3570	3570	3570	0
275	20250109	164000	27775	3570	3570	3570	3570	0
276	20250109	163900	27775	3570	3570	3570	3570	0
277	20250109	163800	27775	3570	3570	3570	3570	0
278	20250109	163700	27775	3570	3570	3570	3570	0
279	20250109	163600	27775	3570	3570	3570	3570	0
280	20250109	163500	27775	3570	3570	3570	3570	0
281	20250109	163400	27775	3570	3570	3570	3570	0
282	20250109	163300	27775	3570	3570	3570	3570	0
283	20250109	163200	27775	3570	3570	3570	3570	0
284	20250109	163100	27775	3570	3570	3570	3570	0
285	20250109	163000	27775	3570	3570	3570	3570	0
286	20250109	162900	27775	3570	3570	3570	3570	0
287	20250109	162800	27775	3570	3570	3570	3570	0
288	20250109	162700	27775	3570	3570	3570	3570	0
289	20250109	162600	27775	3570	3570	3570	3570	0
290	20250109	162500	27775	3570	3570	3570	3570	0
291	20250109	162400	27775	3570	3570	3570	3570	0
292	20250109	162300	27775	3570	3570	3570	3570	0
293	20250109	162200	27775	3570	3570	3570	3570	0
294	20250109	162100	27775	3570	3570	3570	3570	0
295	20250109	162000	27775	3570	3570	3570	3570	0
296	20250109	161900	27775	3570	3570	3570	3570	0
297	20250109	161800	27775	3570	3570	3570	3570	0
298	20250109	161700	27775	3570	3570	3570	3570	0
299	20250109	161600	27775	3570	3570	3570	3570	0
300	20250109	161500	27775	3570	3570	3570	3570	0
301	20250109	161400	27775	3570	3570	3570	3570	0
302	20250109	161300	27775	3570	3570	3570	3570	3
303	20250109	161200	27775	3570	3570	3570	3570	0
304	20250109	161100	27775	3570	3570	3570	3570	0
305	20250109	161000	27775	3570	3570	3570	3570	0
306	20250109	160900	27775	3570	3570	3570	3570	0
307	20250109	160800	27775	3570	3570	3570	3570	0
308	20250109	160700	27775	3570	3570	3570	3570	0
309	20250109	160600	27775	3570	3570	3570	3570	0
310	20250109	160500	27775	3570	3570	3570	3570	0
311	20250109	160400	27775	3570	3570	3570	3570	0
312	20250109	160300	27775	3570	3570	3570	3570	0
313	20250109	160200	27775	3570	3570	3570	3570	0
314	20250109	160100	27775	3570	3570	3570	3570	0
315	20250109	160000	27775	3570	3570	3570	3570	0
316	20250109	155900	27775	3570	3570	3570	3570	0
317	20250109	155800	27775	3570	3570	3570	3570	0
318	20250109	155700	27775	3570	3570	3570	3570	0
319	20250109	155600	27775	3570	3570	3570	3570	0
320	20250109	155500	27775	3570	3570	3570	3570	0
321	20250109	155400	27775	3570	3570	3570	3570	0
322	20250109	155300	27775	3570	3570	3570	3570	0
323	20250109	155200	27775	3570	3570	3570	3570	0
324	20250109	155100	27775	3570	3570	3570	3570	0
325	20250109	155000	27775	3570	3570	3570	3570	0
326	20250109	154900	27775	3570	3570	3570	3570	0
327	20250109	154800	27775	3570	3570	3570	3570	0
328	20250109	154700	27775	3570	3570	3570	3570	0
329	20250109	154600	27775	3570	3570	3570	3570	0
330	20250109	154500	27775	3570	3570	3570	3570	0
331	20250109	154400	27775	3570	3570	3570	3570	0
332	20250109	154300	27775	3570	3570	3570	3570	3
333	20250109	154200	27775	3570	3570	3570	3570	0
334	20250109	154100	27775	3570	3570	3570	3570	0
335	20250109	154000	27775	3570	3570	3570	3570	0
336	20250109	153900	27775	3570	3570	3570	3570	0
337	20250109	153800	27775	3570	3570	3570	3570	0
338	20250109	153700	27775	3570	3570	3570	3570	0
339	20250109	153600	27775	3570	3570	3570	3570	0
340	20250109	153500	27775	3570	3570	3570	3570	0
341	20250109	153400	27775	3570	3570	3570	3570	0
342	20250109	153300	27775	3570	3570	3570	3570	0
343	20250109	153200	27775	3570	3570	3570	3570	0
344	20250109	153100	27775	3570	3570	3570	3570	0
345	20250109	153000	27775	3570	3570	3570	3570	0
346	20250109	152900	27775	3570	3570	3570	3570	0
347	20250109	152800	27775	3570	3570	3570	3570	0
348	20250109	152700	27775	3570	3570	3570	3570	0
349	20250109	152600	27775	3570	3570	3570	3570	0
350	20250109	152500	27775	3570	3570	3570	3570	0
351	20250109	152400	27775	3570	3570	3570	3570	0
352	20250109	152300	27775	3570	3570	3570	3570	0
353	20250109	152200	27775	3570	3570	3570	3570	0
354	20250109	152100	27775	3570	3570	3570	3570	0
355	20250109	152000	27775	3570	3570	3570	3570	0
356	20250109	151900	27775	3570	3570	3570	3570	0
357	20250109	151800	27775	3570	3570	3570	3570	0
358	20250109	151700	27775	3570	3570	3570	3570	0
359	20250109	151600	27775	3570	3570	3570	3570	0
360	20250109	151500	27775	3570	3570	3570	3570	0
361	20250109	151400	27775	3570	3570	3570	3570	0
362	20250109	151300	27775	3570	3570	3570	3570	0
363	20250109	151200	27775	3570	3570	3570	3570	0
364	20250109	151100	27775	3570	3570	3570	3570	0
365	20250109	151000	27775	3570	3570	3570	3570	0
366	20250109	150900	27775	3570	3570	3570	3570	3
367	20250109	150800	17065	3570	3570	3570	3570	0
368	20250109	150700	17065	3570	3570	3570	3570	0
369	20250109	150600	17065	3570	3570	3570	3570	0
370	20250109	150500	17065	3570	3570	3570	3570	0
371	20250109	150400	17065	3570	3570	3570	3570	0
372	20250109	150300	17065	3570	3570	3570	3570	0
373	20250109	150200	17065	3570	3570	3570	3570	0
374	20250109	150100	17065	3570	3570	3570	3570	0
375	20250109	150000	17065	3570	3570	3570	3570	0
376	20250109	145900	17065	3570	3570	3570	3570	0
377	20250109	145800	17065	3570	3570	3570	3570	0
378	20250109	145700	17065	3570	3570	3570	3570	0
379	20250109	145600	17065	3570	3570	3570	3570	0
380	20250109	145500	17065	3570	3570	3570	3570	0
381	20250109	145400	17065	3570	3570	3570	3570	0
382	20250109	145300	17065	3570	3570	3570	3570	0
383	20250109	145200	17065	3570	3570	3570	3570	0
384	20250109	145100	17065	3570	3570	3570	3570	0
385	20250109	145000	17065	3570	3570	3570	3570	0
386	20250109	144900	17065	3570	3570	3570	3570	0
387	20250109	144800	17065	3570	3570	3570	3570	0
388	20250109	144700	17065	3570	3570	3570	3570	0
389	20250109	144600	17065	3570	3570	3570	3570	0
390	20250109	144500	17065	3570	3570	3570	3570	0
391	20250109	144400	17065	3570	3570	3570	3570	0
392	20250109	144300	17065	3570	3570	3570	3570	0
393	20250109	144200	17065	3570	3570	3570	3570	0
394	20250109	144100	17065	3570	3570	3570	3570	0
395	20250109	144000	17065	3570	3570	3570	3570	0
396	20250109	143900	17065	3570	3570	3570	3570	0
397	20250109	143800	17065	3570	3570	3570	3570	0
398	20250109	143700	17065	3570	3570	3570	3570	0
399	20250109	143600	17065	3570	3570	3570	3570	0
400	20250109	143500	17065	3570	3570	3570	3570	0
401	20250109	143400	17065	3570	3570	3570	3570	0
402	20250109	143300	17065	3570	3570	3570	3570	0
403	20250109	143200	17065	3570	3570	3570	3570	0
404	20250109	143100	17065	3570	3570	3570	3570	0
405	20250109	143000	17065	3570	3570	3570	3570	0
406	20250109	142900	17065	3570	3570	3570	3570	0
407	20250109	142800	17065	3570	3570	3570	3570	0
408	20250109	142700	17065	3570	3570	3570	3570	0
409	20250109	142600	17065	3570	3570	3570	3570	0
410	20250109	142500	17065	3570	3570	3570	3570	0
411	20250109	142400	17065	3570	3570	3570	3570	0
412	20250109	142300	17065	3570	3570	3570	3570	0
413	20250109	142200	17065	3570	3570	3570	3570	0
414	20250109	142100	17065	3570	3570	3570	3570	0
415	20250109	142000	17065	3570	3570	3570	3570	0
416	20250109	141900	17065	3570	3570	3570	3570	0
417	20250109	141800	17065	3570	3570	3570	3570	0
418	20250109	141700	17065	3570	3570	3570	3570	0
419	20250109	141600	17065	3570	3570	3570	3570	0
420	20250109	141500	17065	3570	3570	3570	3570	0
421	20250109	141400	17065	3570	3570	3570	3570	0
422	20250109	141300	17065	3570	3570	3570	3570	0
423	20250109	141200	17065	3570	3570	3570	3570	0
424	20250109	141100	17065	3570	3570	3570	3570	0
425	20250109	141000	17065	3570	3570	3570	3570	0
426	20250109	140900	17065	3570	3570	3570	3570	0
427	20250109	140800	17065	3570	3570	3570	3570	0
428	20250109	140700	17065	3570	3570	3570	3570	0
429	20250109	140600	17065	3570	3570	3570	3570	0
430	20250109	140500	17065	3570	3570	3570	3570	0
431	20250109	140400	17065	3570	3570	3570	3570	0
432	20250109	140300	17065	3570	3570	3570	3570	0
433	20250109	140200	17065	3570	3570	3570	3570	0
434	20250109	140100	17065	3570	3570	3570	3570	0
435	20250109	140000	17065	3570	3570	3570	3570	0
436	20250109	135900	17065	3570	3570	3570	3570	0
437	20250109	135800	17065	3570	3570	3570	3570	0
438	20250109	135700	17065	3570	3570	3570	3570	0
439	20250109	135600	17065	3570	3570	3570	3570	0
440	20250109	135500	17065	3570	3570	3570	3570	0
441	20250109	135400	17065	3570	3570	3570	3570	0
442	20250109	135300	17065	3570	3570	3570	3570	0
443	20250109	135200	17065	3570	3570	3570	3570	0
444	20250109	135100	17065	3570	3570	3570	3570	0
445	20250109	135000	17065	3570	3570	3570	3570	0
446	20250109	134900	17065	3570	3570	3570	3570	0
447	20250109	134800	17065	3570	3570	3570	3570	0
448	20250109	134700	17065	3570	3570	3570	3570	0
449	20250109	134600	17065	3570	3570	3570	3570	0
450	20250109	134500	17065	3570	3570	3570	3570	0
451	20250109	134400	17065	3570	3570	3570	3570	0
452	20250109	134300	17065	3570	3570	3570	3570	0
453	20250109	134200	17065	3570	3570	3570	3570	0
454	20250109	134100	17065	3570	3570	3570	3570	0
455	20250109	134000	17065	3570	3570	3570	3570	0
456	20250109	133900	17065	3570	3570	3570	3570	0
457	20250109	133800	17065	3570	3570	3570	3570	0
458	20250109	133700	17065	3570	3570	3570	3570	0
459	20250109	133600	17065	3570	3570	3570	3570	0
460	20250109	133500	17065	3570	3570	3570	3570	0
461	20250109	133400	17065	3570	3570	3570	3570	0
462	20250109	133300	17065	3570	3570	3570	3570	0
463	20250109	133200	17065	3570	3570	3570	3570	0
464	20250109	133100	17065	3570	3570	3570	3570	0
465	20250109	133000	17065	3570	3570	3570	3570	0
466	20250109	132900	17065	3570	3570	3570	3570	0
467	20250109	132800	17065	3570	3570	3570	3570	0
468	20250109	132700	17065	3570	3570	3570	3570	0
469	20250109	132600	17065	3570	3570	3570	3570	0
470	20250109	132500	17065	3570	3570	3570	3570	0
471	20250109	132400	17065	3570	3570	3570	3570	0
472	20250109	132300	17065	3570	3570	3570	3570	0
473	20250109	132200	17065	3570	3570	3570	3570	0
474	20250109	132100	17065	3570	3570	3570	3570	0
475	20250109	132000	17065	3570	3570	3570	3570	0
476	20250109	131900	17065	3570	3570	3570	3570	0
477	20250109	131800	17065	3570	3570	3570	3570	0
478	20250109	131700	17065	3570	3570	3570	3570	0
479	20250109	131600	17065	3570	3570	3570	3570	0
480	20250109	131500	17065	3570	3570	3570	3570	0
481	20250109	131400	17065	3570	3570	3570	3570	0
482	20250109	131300	17065	3570	3570	3570	3570	0
483	20250109	131200	17065	3570	3570	3570	3570	0
484	20250109	131100	17065	3570	3570	3570	3570	0
485	20250109	131000	17065	3570	3570	3570	3570	0
486	20250109	130900	17065	3570	3570	3570	3570	0
487	20250109	130800	17065	3570	3570	3570	3570	0
488	20250109	130700	17065	3570	3570	3570	3570	0
489	20250109	130600	17065	3570	3570	3570	3570	0
490	20250109	130500	17065	3570	3570	3570	3570	0
491	20250109	130400	17065	3570	3570	3570	3570	0
492	20250109	130300	17065	3570	3570	3570	3570	0
493	20250109	130200	17065	3570	3570	3570	3570	0
494	20250109	130100	17065	3570	3570	3570	3570	0
495	20250109	130000	17065	3570	3570	3570	3570	0
496	20250109	125900	17065	3570	3570	3570	3570	0
497	20250109	125800	17065	3570	3570	3570	3570	0
498	20250109	125700	17065	3570	3570	3570	3570	0
499	20250109	125600	17065	3570	3570	3570	3570	0
500	20250109	125500	17065	3570	3570	3570	3570	0
501	20250109	125400	17065	3570	3570	3570	3570	0
502	20250109	125300	17065	3570	3570	3570	3570	0
503	20250109	125200	17065	3570	3570	3570	3570	0
504	20250109	125100	17065	3570	3570	3570	3570	0
505	20250109	125000	17065	3570	3570	3570	3570	0
506	20250109	124900	17065	3570	3570	3570	3570	0
507	20250109	124800	17065	3570	3570	3570	3570	0
508	20250109	124700	17065	3570	3570	3570	3570	0
509	20250109	124600	17065	3570	3570	3570	3570	0
510	20250109	124500	17065	3570	3570	3570	3570	0
511	20250109	124400	17065	3570	3570	3570	3570	0
512	20250109	124300	17065	3570	3570	3570	3570	0
513	20250109	124200	17065	3570	3570	3570	3570	0
514	20250109	124100	17065	3570	3570	3570	3570	0
515	20250109	124000	17065	3570	3570	3570	3570	0
516	20250109	123900	17065	3570	3570	3570	3570	0
517	20250109	123800	17065	3570	3570	3570	3570	0
518	20250109	123700	17065	3570	3570	3570	3570	0
519	20250109	123600	17065	3570	3570	3570	3570	0
520	20250109	123500	17065	3570	3570	3570	3570	0
521	20250109	123400	17065	3570	3570	3570	3570	0
522	20250109	123300	17065	3570	3570	3570	3570	0
523	20250109	123200	17065	3570	3570	3570	3570	0
524	20250109	123100	17065	3570	3570	3570	3570	0
525	20250109	123000	17065	3570	3570	3570	3570	0
526	20250109	122900	17065	3570	3570	3570	3570	0
527	20250109	122800	17065	3570	3570	3570	3570	0
528	20250109	122700	17065	3570	3570	3570	3570	0
529	20250109	122600	17065	3570	3570	3570	3570	0
530	20250109	122500	17065	3570	3570	3570	3570	0
531	20250109	122400	17065	3570	3570	3570	3570	0
532	20250109	122300	17065	3570	3570	3570	3570	0
533	20250109	122200	17065	3570	3570	3570	3570	0
534	20250109	122100	17065	3570	3570	3570	3570	0
535	20250109	122000	17065	3570	3570	3570	3570	0
536	20250109	121900	17065	3570	3570	3570	3570	0
537	20250109	121800	17065	3570	3570	3570	3570	0
538	20250109	121700	17065	3570	3570	3570	3570	0
539	20250109	121600	17065	3570	3570	3570	3570	0
540	20250109	121500	17065	3570	3570	3570	3570	1
541	20250109	121400	13495	3305	3305	3305	3305	0
542	20250109	121300	13495	3305	3305	3305	3305	0
543	20250109	121200	13495	3305	3305	3305	3305	0
544	20250109	121100	13495	3305	3305	3305	3305	0
545	20250109	121000	13495	3305	3305	3305	3305	0
546	20250109	120900	13495	3305	3305	3305	3305	0
547	20250109	120800	13495	3305	3305	3305	3305	0
548	20250109	120700	13495	3305	3305	3305	3305	0
549	20250109	120600	13495	3305	3305	3305	3305	1
550	20250109	120500	10190	3580	3580	3580	3580	0
551	20250109	120400	10190	3580	3580	3580	3580	0
552	20250109	120300	10190	3580	3580	3580	3580	0
553	20250109	120200	10190	3580	3580	3580	3580	0
554	20250109	120100	10190	3580	3580	3580	3580	0
555	20250109	120000	10190	3580	3580	3580	3580	0
556	20250109	115900	10190	3580	3580	3580	3580	0
557	20250109	115800	10190	3580	3580	3580	3580	0
558	20250109	115700	10190	3580	3580	3580	3580	0
559	20250109	115600	10190	3580	3580	3580	3580	0
560	20250109	115500	10190	3580	3580	3580	3580	0
561	20250109	115400	10190	3580	3580	3580	3580	0
562	20250109	115300	10190	3580	3580	3580	3580	0
563	20250109	115200	10190	3580	3580	3580	3580	0
564	20250109	115100	10190	3580	3580	3580	3580	0
565	20250109	115000	10190	3580	3580	3580	3580	0
566	20250109	114900	10190	3580	3580	3580	3580	0
567	20250109	114800	10190	3580	3580	3580	3580	0
568	20250109	114700	10190	3580	3580	3580	3580	0
569	20250109	114600	10190	3580	3580	3580	3580	0
570	20250109	114500	10190	3580	3580	3580	3580	0
571	20250109	114400	10190	3580	3580	3580	3580	0
572	20250109	114300	10190	3580	3580	3580	3580	0
573	20250109	114200	10190	3580	3580	3580	3580	0
574	20250109	114100	10190	3580	3580	3580	3580	0
575	20250109	114000	10190	3580	3580	3580	3580	0
576	20250109	113900	10190	3580	3580	3580	3580	0
577	20250109	113800	10190	3580	3580	3580	3580	0
578	20250109	113700	10190	3580	3580	3580	3580	0
579	20250109	113600	10190	3580	3580	3580	3580	0
580	20250109	113500	10190	3580	3580	3580	3580	0
581	20250109	113400	10190	3580	3580	3580	3580	0
582	20250109	113300	10190	3580	3580	3580	3580	0
583	20250109	113200	10190	3580	3580	3580	3580	0
584	20250109	113100	10190	3580	3580	3580	3580	0
585	20250109	113000	10190	3580	3580	3580	3580	0
586	20250109	112900	10190	3580	3580	3580	3580	0
587	20250109	112800	10190	3580	3580	3580	3580	0
588	20250109	112700	10190	3580	3580	3580	3580	0
589	20250109	112600	10190	3580	3580	3580	3580	0
590	20250109	112500	10190	3580	3580	3580	3580	0
591	20250109	112400	10190	3580	3580	3580	3580	0
592	20250109	112300	10190	3580	3580	3580	3580	0
593	20250109	112200	10190	3580	3580	3580	3580	0
594	20250109	112100	10190	3580	3580	3580	3580	0
595	20250109	112000	10190	3580	3580	3580	3580	0
596	20250109	111900	10190	3580	3580	3580	3580	0
597	20250109	111800	10190	3580	3580	3580	3580	0
598	20250109	111700	10190	3580	3580	3580	3580	0
599	20250109	111600	10190	3580	3580	3580	3580	0
600	20250109	111500	10190	3580	3580	3580	3580	0
601	20250109	111400	10190	3580	3580	3580	3580	0
602	20250109	111300	10190	3580	3580	3580	3580	0
603	20250109	111200	10190	3580	3580	3580	3580	0
604	20250109	111100	10190	3580	3580	3580	3580	0
605	20250109	111000	10190	3580	3580	3580	3580	0
606	20250109	110900	10190	3580	3580	3580	3580	0
607	20250109	110800	10190	3580	3580	3580	3580	0
608	20250109	110700	10190	3580	3580	3580	3580	0
609	20250109	110600	10190	3580	3580	3580	3580	0
610	20250109	110500	10190	3580	3580	3580	3580	0
611	20250109	110400	10190	3580	3580	3580	3580	0
612	20250109	110300	10190	3580	3580	3580	3580	0
613	20250109	110200	10190	3580	3580	3580	3580	0
614	20250109	110100	10190	3580	3580	3580	3580	0
615	20250109	110000	10190	3580	3580	3580	3580	0
616	20250109	105900	10190	3580	3580	3580	3580	0
617	20250109	105800	10190	3580	3580	3580	3580	0
618	20250109	105700	10190	3580	3580	3580	3580	0
619	20250109	105600	10190	3580	3580	3580	3580	0
620	20250109	105500	10190	3580	3580	3580	3580	0
621	20250109	105400	10190	3580	3580	3580	3580	0
622	20250109	105300	10190	3580	3580	3580	3580	0
623	20250109	105200	10190	3580	3580	3580	3580	0
624	20250109	105100	10190	3580	3580	3580	3580	0
625	20250109	105000	10190	3580	3580	3580	3580	0
626	20250109	104900	10190	3580	3580	3580	3580	0
627	20250109	104800	10190	3580	3580	3580	3580	0
628	20250109	104700	10190	3580	3580	3580	3580	0
629	20250109	104600	10190	3580	3580	3580	3580	0
630	20250109	104500	10190	3580	3580	3580	3580	0
631	20250109	104400	10190	3580	3580	3580	3580	0
632	20250109	104300	10190	3580	3580	3580	3580	0
633	20250109	104200	10190	3580	3580	3580	3580	0
634	20250109	104100	10190	3580	3580	3580	3580	0
635	20250109	104000	10190	3580	3580	3580	3580	0
636	20250109	103900	10190	3580	3580	3580	3580	0
637	20250109	103800	10190	3580	3580	3580	3580	0
638	20250109	103700	10190	3580	3580	3580	3580	0
639	20250109	103600	10190	3580	3580	3580	3580	0
640	20250109	103500	10190	3580	3580	3580	3580	0
641	20250109	103400	10190	3580	3580	3580	3580	0
642	20250109	103300	10190	3580	3580	3580	3580	0
643	20250109	103200	10190	3580	3580	3580	3580	0
644	20250109	103100	10190	3580	3580	3580	3580	0
645	20250109	103000	10190	3580	3580	3580	3580	0
646	20250109	102900	10190	3580	3580	3580	3580	0
647	20250109	102800	10190	3580	3580	3580	3580	0
648	20250109	102700	10190	3580	3580	3580	3580	0
649	20250109	102600	10190	3580	3580	3580	3580	0
650	20250109	102500	10190	3580	3580	3580	3580	0
651	20250109	102400	10190	3580	3580	3580	3580	0
652	20250109	102300	10190	3580	3580	3580	3580	0
653	20250109	102200	10190	3580	3580	3580	3580	0
654	20250109	102100	10190	3580	3580	3580	3580	0
655	20250109	102000	10190	3580	3580	3580	3580	0
656	20250109	101900	10190	3580	3580	3580	3580	0
657	20250109	101800	10190	3580	3580	3580	3580	0
658	20250109	101700	10190	3580	3580	3580	3580	0
659	20250109	101600	10190	3580	3580	3580	3580	0
660	20250109	101500	10190	3580	3580	3580	3580	0
661	20250109	101400	10190	3580	3580	3580	3580	0
662	20250109	101300	10190	3580	3580	3580	3580	0
663	20250109	101200	10190	3580	3580	3580	3580	0
664	20250109	101100	10190	3580	3580	3580	3580	0
665	20250109	101000	10190	3580	3580	3580	3580	0
666	20250109	100900	10190	3580	3580	3580	3580	0
667	20250109	100800	10190	3580	3580	3580	3580	0
668	20250109	100700	10190	3580	3580	3580	3580	0
669	20250109	100600	10190	3580	3580	3580	3580	0
670	20250109	100500	10190	3580	3580	3580	3580	0
671	20250109	100400	10190	3580	3580	3580	3580	0
672	20250109	100300	10190	3580	3580	3580	3580	0
673	20250109	100200	10190	3580	3580	3580	3580	0
674	20250109	100100	10190	3580	3580	3580	3580	0
675	20250109	100000	10190	3580	3580	3580	3580	0
676	20250109	095900	10190	3580	3580	3580	3580	0
677	20250109	095800	10190	3580	3580	3580	3580	0
678	20250109	095700	10190	3580	3580	3580	3580	0
679	20250109	095600	10190	3580	3580	3580	3580	0
680	20250109	095500	10190	3580	3580	3580	3580	0
681	20250109	095400	10190	3580	3580	3580	3580	0
682	20250109	095300	10190	3580	3580	3580	3580	0
683	20250109	095200	10190	3580	3580	3580	3580	0
684	20250109	095100	10190	3580	3580	3580	3580	0
685	20250109	095000	10190	3580	3580	3580	3580	0
686	20250109	094900	10190	3580	3580	3580	3580	0
687	20250109	094800	10190	3580	3580	3580	3580	0
688	20250109	094700	10190	3580	3580	3580	3580	0
689	20250109	094600	10190	3580	3580	3580	3580	0
690	20250109	094500	10190	3580	3580	3580	3580	0
691	20250109	094400	10190	3580	3580	3580	3580	0
692	20250109	094300	10190	3580	3580	3580	3580	0
693	20250109	094200	10190	3580	3580	3580	3580	0
694	20250109	094100	10190	3580	3580	3580	3580	0
695	20250109	094000	10190	3580	3580	3580	3580	0
696	20250109	093900	10190	3580	3580	3580	3580	0
697	20250109	093800	10190	3580	3580	3580	3580	0
698	20250109	093700	10190	3580	3580	3580	3580	0
699	20250109	093600	10190	3580	3580	3580	3580	0
700	20250109	093500	10190	3580	3580	3580	3580	0
701	20250109	093400	10190	3580	3580	3580	3580	0
702	20250109	093300	10190	3580	3580	3580	3580	0
703	20250109	093200	10190	3580	3580	3580	3580	0
704	20250109	093100	10190	3580	3580	3580	3580	0
705	20250109	093000	10190	3580	3580	3580	3580	0
706	20250109	092900	10190	3580	3580	3580	3580	1
707	20250109	092800	6610	3300	3300	3300	3300	0
708	20250109	092700	6610	3300	3300	3300	3300	0
709	20250109	092600	6610	3300	3300	3300	3300	0
710	20250109	092500	6610	3300	3300	3300	3300	0
711	20250109	092400	6610	3300	3300	3300	3300	0
712	20250109	092300	6610	3300	3300	3300	3300	0
713	20250109	092200	6610	3300	3300	3300	3300	0
714	20250109	092100	6610	3300	3300	3300	3300	0
715	20250109	092000	6610	3300	3300	3300	3300	0
716	20250109	091900	6610	3300	3300	3300	3300	0
717	20250109	091800	6610	3300	3300	3300	3300	0
718	20250109	091700	6610	3300	3300	3300	3300	0
719	20250109	091600	6610	3300	3300	3300	3300	0
720	20250109	091500	6610	3300	3300	3300	3300	0
721	20250109	091400	6610	3300	3300	3300	3300	0
722	20250109	091300	6610	3300	3300	3300	3300	0
723	20250109	091200	6610	3300	3300	3300	3300	0
724	20250109	091100	6610	3300	3300	3300	3300	0
725	20250109	091000	6610	3300	3300	3300	3300	0
726	20250109	090900	6610	3300	3300	3300	3300	0
727	20250109	090800	6610	3300	3300	3300	3300	0
728	20250109	090700	6610	3300	3300	3300	3300	0
729	20250109	090600	6610	3300	3300	3300	3300	1
730	20250109	090500	3310	3310	3310	3310	3310	0
731	20250109	090400	3310	3310	3310	3310	3310	0
732	20250109	090300	3310	3310	3310	3310	3310	0
733	20250109	090200	3310	3310	3310	3310	3310	0
734	20250109	090100	3310	3310	3310	3310	3310	0
735	20250109	090000	3310	3310	3310	3310	3310	1