KissMeData/250030/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	204700	11590	5790	5790	5790	5790	1
3	20250102	204600	11590	5790	5790	5790	5790	0
4	20250102	204500	11590	5790	5790	5790	5790	0
5	20250102	204400	11590	5790	5790	5790	5790	0
6	20250102	204300	11590	5790	5790	5790	5790	0
7	20250102	204200	11590	5790	5790	5790	5790	0
8	20250102	204100	11590	5790	5790	5790	5790	0
9	20250102	204000	11590	5790	5790	5790	5790	0
10	20250102	203900	11590	5790	5790	5790	5790	0
11	20250102	203800	11590	5790	5790	5790	5790	0
12	20250102	203700	11590	5790	5790	5790	5790	0
13	20250102	203600	11590	5790	5790	5790	5790	0
14	20250102	203500	11590	5790	5790	5790	5790	0
15	20250102	203400	11590	5790	5790	5790	5790	0
16	20250102	203300	11590	5790	5790	5790	5790	0
17	20250102	203200	11590	5790	5790	5790	5790	0
18	20250102	203100	11590	5790	5790	5790	5790	0
19	20250102	203000	11590	5790	5790	5790	5790	0
20	20250102	202900	11590	5790	5790	5790	5790	0
21	20250102	202800	11590	5790	5790	5790	5790	0
22	20250102	202700	11590	5790	5790	5790	5790	0
23	20250102	202600	11590	5790	5790	5790	5790	0
24	20250102	202500	11590	5790	5790	5790	5790	0
25	20250102	202400	11590	5790	5790	5790	5790	0
26	20250102	202300	11590	5790	5790	5790	5790	0
27	20250102	202200	11590	5790	5790	5790	5790	0
28	20250102	202100	11590	5790	5790	5790	5790	0
29	20250102	202000	11590	5790	5790	5790	5790	0
30	20250102	201900	11590	5790	5790	5790	5790	0
31	20250102	201800	11590	5790	5790	5790	5790	0
32	20250102	201700	11590	5790	5790	5790	5790	1
33	20250102	201600	11590	5790	5790	5790	5790	0
34	20250102	201500	11590	5790	5790	5790	5790	0
35	20250102	201400	11590	5790	5790	5790	5790	0
36	20250102	201300	11590	5790	5790	5790	5790	0
37	20250102	201200	11590	5790	5790	5790	5790	0
38	20250102	201100	11590	5790	5790	5790	5790	0
39	20250102	201000	11590	5790	5790	5790	5790	0
40	20250102	200900	11590	5790	5790	5790	5790	0
41	20250102	200800	11590	5790	5790	5790	5790	0
42	20250102	200700	11590	5790	5790	5790	5790	0
43	20250102	200600	11590	5790	5790	5790	5790	0
44	20250102	200500	11590	5790	5790	5790	5790	0
45	20250102	200400	11590	5790	5790	5790	5790	0
46	20250102	200300	11590	5790	5790	5790	5790	0
47	20250102	200200	11590	5790	5790	5790	5790	0
48	20250102	200100	11590	5790	5790	5790	5790	0
49	20250102	200000	11590	5790	5790	5790	5790	0
50	20250102	195900	11590	5790	5790	5790	5790	0
51	20250102	195800	11590	5790	5790	5790	5790	0
52	20250102	195700	11590	5790	5790	5790	5790	0
53	20250102	195600	11590	5790	5790	5790	5790	0
54	20250102	195500	11590	5790	5790	5790	5790	0
55	20250102	195400	11590	5790	5790	5790	5790	0
56	20250102	195300	11590	5790	5790	5790	5790	0
57	20250102	195200	11590	5790	5790	5790	5790	0
58	20250102	195100	11590	5790	5790	5790	5790	0
59	20250102	195000	11590	5790	5790	5790	5790	0
60	20250102	194900	11590	5790	5790	5790	5790	0
61	20250102	194800	11590	5790	5790	5790	5790	0
62	20250102	194700	11590	5790	5790	5790	5790	1
63	20250102	194600	11590	5790	5790	5790	5790	0
64	20250102	194500	11590	5790	5790	5790	5790	0
65	20250102	194400	11590	5790	5790	5790	5790	0
66	20250102	194300	11590	5790	5790	5790	5790	0
67	20250102	194200	11590	5790	5790	5790	5790	0
68	20250102	194100	11590	5790	5790	5790	5790	0
69	20250102	194000	11590	5790	5790	5790	5790	0
70	20250102	193900	11590	5790	5790	5790	5790	0
71	20250102	193800	11590	5790	5790	5790	5790	0
72	20250102	193700	11590	5790	5790	5790	5790	0
73	20250102	193600	11590	5790	5790	5790	5790	0
74	20250102	193500	11590	5790	5790	5790	5790	0
75	20250102	193400	11590	5790	5790	5790	5790	0
76	20250102	193300	11590	5790	5790	5790	5790	0
77	20250102	193200	11590	5790	5790	5790	5790	0
78	20250102	193100	11590	5790	5790	5790	5790	0
79	20250102	193000	11590	5790	5790	5790	5790	0
80	20250102	192900	11590	5790	5790	5790	5790	0
81	20250102	192800	11590	5790	5790	5790	5790	0
82	20250102	192700	11590	5790	5790	5790	5790	0
83	20250102	192600	11590	5790	5790	5790	5790	0
84	20250102	192500	11590	5790	5790	5790	5790	0
85	20250102	192400	11590	5790	5790	5790	5790	0
86	20250102	192300	11590	5790	5790	5790	5790	0
87	20250102	192200	11590	5790	5790	5790	5790	0
88	20250102	192100	11590	5790	5790	5790	5790	0
89	20250102	192000	11590	5790	5790	5790	5790	0
90	20250102	191900	11590	5790	5790	5790	5790	0
91	20250102	191800	11590	5790	5790	5790	5790	0
92	20250102	191700	11590	5790	5790	5790	5790	1
93	20250102	191600	11590	5790	5790	5790	5790	0
94	20250102	191500	11590	5790	5790	5790	5790	0
95	20250102	191400	11590	5790	5790	5790	5790	0
96	20250102	191300	11590	5790	5790	5790	5790	0
97	20250102	191200	11590	5790	5790	5790	5790	0
98	20250102	191100	11590	5790	5790	5790	5790	0
99	20250102	191000	11590	5790	5790	5790	5790	0
100	20250102	190900	11590	5790	5790	5790	5790	0
101	20250102	190800	11590	5790	5790	5790	5790	0
102	20250102	190700	11590	5790	5790	5790	5790	0
103	20250102	190600	11590	5790	5790	5790	5790	0
104	20250102	190500	11590	5790	5790	5790	5790	0
105	20250102	190400	11590	5790	5790	5790	5790	0
106	20250102	190300	11590	5790	5790	5790	5790	0
107	20250102	190200	11590	5790	5790	5790	5790	0
108	20250102	190100	11590	5790	5790	5790	5790	0
109	20250102	190000	11590	5790	5790	5790	5790	0
110	20250102	185900	11590	5790	5790	5790	5790	0
111	20250102	185800	11590	5790	5790	5790	5790	0
112	20250102	185700	11590	5790	5790	5790	5790	0
113	20250102	185600	11590	5790	5790	5790	5790	0
114	20250102	185500	11590	5790	5790	5790	5790	0
115	20250102	185400	11590	5790	5790	5790	5790	0
116	20250102	185300	11590	5790	5790	5790	5790	0
117	20250102	185200	11590	5790	5790	5790	5790	0
118	20250102	185100	11590	5790	5790	5790	5790	0
119	20250102	185000	11590	5790	5790	5790	5790	0
120	20250102	184900	11590	5790	5790	5790	5790	0
121	20250102	184800	11590	5790	5790	5790	5790	0
122	20250102	184700	11590	5790	5790	5790	5790	1
123	20250102	184600	11590	5790	5790	5790	5790	0
124	20250102	184500	11590	5790	5790	5790	5790	0
125	20250102	184400	11590	5790	5790	5790	5790	0
126	20250102	184300	11590	5790	5790	5790	5790	0
127	20250102	184200	11590	5790	5790	5790	5790	0
128	20250102	184100	11590	5790	5790	5790	5790	0
129	20250102	184000	11590	5790	5790	5790	5790	0
130	20250102	183900	11590	5790	5790	5790	5790	0
131	20250102	183800	11590	5790	5790	5790	5790	0
132	20250102	183700	11590	5790	5790	5790	5790	0
133	20250102	183600	11590	5790	5790	5790	5790	0
134	20250102	183500	11590	5790	5790	5790	5790	0
135	20250102	183400	11590	5790	5790	5790	5790	0
136	20250102	183300	11590	5790	5790	5790	5790	0
137	20250102	183200	11590	5790	5790	5790	5790	0
138	20250102	183100	11590	5790	5790	5790	5790	0
139	20250102	183000	11590	5790	5790	5790	5790	0
140	20250102	182900	11590	5790	5790	5790	5790	0
141	20250102	182800	11590	5790	5790	5790	5790	0
142	20250102	182700	11590	5790	5790	5790	5790	0
143	20250102	182600	11590	5790	5790	5790	5790	0
144	20250102	182500	11590	5790	5790	5790	5790	0
145	20250102	182400	11590	5790	5790	5790	5790	0
146	20250102	182300	11590	5790	5790	5790	5790	0
147	20250102	182200	11590	5790	5790	5790	5790	0
148	20250102	182100	11590	5790	5790	5790	5790	0
149	20250102	182000	11590	5790	5790	5790	5790	0
150	20250102	181900	11590	5790	5790	5790	5790	0
151	20250102	181800	11590	5790	5790	5790	5790	0
152	20250102	181700	11590	5790	5790	5790	5790	1
153	20250102	181600	11590	5790	5790	5790	5790	0
154	20250102	181500	11590	5790	5790	5790	5790	0
155	20250102	181400	11590	5790	5790	5790	5790	0
156	20250102	181300	11590	5790	5790	5790	5790	0
157	20250102	181200	11590	5790	5790	5790	5790	0
158	20250102	181100	11590	5790	5790	5790	5790	0
159	20250102	181000	11590	5790	5790	5790	5790	0
160	20250102	180900	11590	5790	5790	5790	5790	0
161	20250102	180800	11590	5790	5790	5790	5790	0
162	20250102	180700	11590	5790	5790	5790	5790	0
163	20250102	180600	11590	5790	5790	5790	5790	0
164	20250102	180500	11590	5790	5790	5790	5790	0
165	20250102	180400	11590	5790	5790	5790	5790	0
166	20250102	180300	11590	5790	5790	5790	5790	0
167	20250102	180200	11590	5790	5790	5790	5790	0
168	20250102	180100	11590	5790	5790	5790	5790	0
169	20250102	180000	11590	5790	5790	5790	5790	0
170	20250102	175900	11590	5790	5790	5790	5790	0
171	20250102	175800	11590	5790	5790	5790	5790	0
172	20250102	175700	11590	5790	5790	5790	5790	0
173	20250102	175600	11590	5790	5790	5790	5790	0
174	20250102	175500	11590	5790	5790	5790	5790	0
175	20250102	175400	11590	5790	5790	5790	5790	0
176	20250102	175300	11590	5790	5790	5790	5790	0
177	20250102	175200	11590	5790	5790	5790	5790	0
178	20250102	175100	11590	5790	5790	5790	5790	0
179	20250102	175000	11590	5790	5790	5790	5790	0
180	20250102	174900	11590	5790	5790	5790	5790	0
181	20250102	174800	11590	5790	5790	5790	5790	0
182	20250102	174700	11590	5790	5790	5790	5790	1
183	20250102	174600	11590	5790	5790	5790	5790	0
184	20250102	174500	11590	5790	5790	5790	5790	0
185	20250102	174400	11590	5790	5790	5790	5790	0
186	20250102	174300	11590	5790	5790	5790	5790	0
187	20250102	174200	11590	5790	5790	5790	5790	0
188	20250102	174100	11590	5790	5790	5790	5790	0
189	20250102	174000	11590	5790	5790	5790	5790	0
190	20250102	173900	11590	5790	5790	5790	5790	0
191	20250102	173800	11590	5790	5790	5790	5790	0
192	20250102	173700	11590	5790	5790	5790	5790	0
193	20250102	173600	11590	5790	5790	5790	5790	0
194	20250102	173500	11590	5790	5790	5790	5790	0
195	20250102	173400	11590	5790	5790	5790	5790	0
196	20250102	173300	11590	5790	5790	5790	5790	0
197	20250102	173200	11590	5790	5790	5790	5790	0
198	20250102	173100	11590	5790	5790	5790	5790	0
199	20250102	173000	11590	5790	5790	5790	5790	0
200	20250102	172900	11590	5790	5790	5790	5790	0
201	20250102	172800	11590	5790	5790	5790	5790	0
202	20250102	172700	11590	5790	5790	5790	5790	0
203	20250102	172600	11590	5790	5790	5790	5790	0
204	20250102	172500	11590	5790	5790	5790	5790	0
205	20250102	172400	11590	5790	5790	5790	5790	0
206	20250102	172300	11590	5790	5790	5790	5790	0
207	20250102	172200	11590	5790	5790	5790	5790	0
208	20250102	172100	11590	5790	5790	5790	5790	0
209	20250102	172000	11590	5790	5790	5790	5790	0
210	20250102	171900	11590	5790	5790	5790	5790	0
211	20250102	171800	11590	5790	5790	5790	5790	0
212	20250102	171700	11590	5790	5790	5790	5790	1
213	20250102	171600	11590	5790	5790	5790	5790	0
214	20250102	171500	11590	5790	5790	5790	5790	0
215	20250102	171400	11590	5790	5790	5790	5790	0
216	20250102	171300	11590	5790	5790	5790	5790	0
217	20250102	171200	11590	5790	5790	5790	5790	0
218	20250102	171100	11590	5790	5790	5790	5790	0
219	20250102	171000	11590	5790	5790	5790	5790	0
220	20250102	170900	11590	5790	5790	5790	5790	0
221	20250102	170800	11590	5790	5790	5790	5790	0
222	20250102	170700	11590	5790	5790	5790	5790	0
223	20250102	170600	11590	5790	5790	5790	5790	0
224	20250102	170500	11590	5790	5790	5790	5790	0
225	20250102	170400	11590	5790	5790	5790	5790	0
226	20250102	170300	11590	5790	5790	5790	5790	0
227	20250102	170200	11590	5790	5790	5790	5790	0
228	20250102	170100	11590	5790	5790	5790	5790	0
229	20250102	170000	11590	5790	5790	5790	5790	0
230	20250102	165900	11590	5790	5790	5790	5790	0
231	20250102	165800	11590	5790	5790	5790	5790	0
232	20250102	165700	11590	5790	5790	5790	5790	0
233	20250102	165600	11590	5790	5790	5790	5790	0
234	20250102	165500	11590	5790	5790	5790	5790	0
235	20250102	165400	11590	5790	5790	5790	5790	0
236	20250102	165300	11590	5790	5790	5790	5790	0
237	20250102	165200	11590	5790	5790	5790	5790	0
238	20250102	165100	11590	5790	5790	5790	5790	0
239	20250102	165000	11590	5790	5790	5790	5790	0
240	20250102	164900	11590	5790	5790	5790	5790	0
241	20250102	164800	11590	5790	5790	5790	5790	0
242	20250102	164700	11590	5790	5790	5790	5790	1
243	20250102	164600	11590	5790	5790	5790	5790	0
244	20250102	164500	11590	5790	5790	5790	5790	0
245	20250102	164400	11590	5790	5790	5790	5790	0
246	20250102	164300	11590	5790	5790	5790	5790	0
247	20250102	164200	11590	5790	5790	5790	5790	0
248	20250102	164100	11590	5790	5790	5790	5790	0
249	20250102	164000	11590	5790	5790	5790	5790	0
250	20250102	163900	11590	5790	5790	5790	5790	0
251	20250102	163800	11590	5790	5790	5790	5790	0
252	20250102	163700	11590	5790	5790	5790	5790	0
253	20250102	163600	11590	5790	5790	5790	5790	0
254	20250102	163500	11590	5790	5790	5790	5790	0
255	20250102	163400	11590	5790	5790	5790	5790	0
256	20250102	163300	11590	5790	5790	5790	5790	0
257	20250102	163200	11590	5790	5790	5790	5790	0
258	20250102	163100	11590	5790	5790	5790	5790	0
259	20250102	163000	11590	5790	5790	5790	5790	0
260	20250102	162900	11590	5790	5790	5790	5790	0
261	20250102	162800	11590	5790	5790	5790	5790	0
262	20250102	162700	11590	5790	5790	5790	5790	0
263	20250102	162600	11590	5790	5790	5790	5790	0
264	20250102	162500	11590	5790	5790	5790	5790	0
265	20250102	162400	11590	5790	5790	5790	5790	0
266	20250102	162300	11590	5790	5790	5790	5790	0
267	20250102	162200	11590	5790	5790	5790	5790	0
268	20250102	162100	11590	5790	5790	5790	5790	0
269	20250102	162000	11590	5790	5790	5790	5790	0
270	20250102	161900	11590	5790	5790	5790	5790	0
271	20250102	161800	11590	5790	5790	5790	5790	0
272	20250102	161700	11590	5790	5790	5790	5790	1
273	20250102	161600	11590	5790	5790	5790	5790	0
274	20250102	161500	11590	5790	5790	5790	5790	0
275	20250102	161400	11590	5790	5790	5790	5790	0
276	20250102	161300	11590	5790	5790	5790	5790	0
277	20250102	161200	11590	5790	5790	5790	5790	0
278	20250102	161100	11590	5790	5790	5790	5790	0
279	20250102	161000	11590	5790	5790	5790	5790	0
280	20250102	160900	11590	5790	5790	5790	5790	0
281	20250102	160800	11590	5790	5790	5790	5790	0
282	20250102	160700	11590	5790	5790	5790	5790	0
283	20250102	160600	11590	5790	5790	5790	5790	0
284	20250102	160500	11590	5790	5790	5790	5790	0
285	20250102	160400	11590	5790	5790	5790	5790	0
286	20250102	160300	11590	5790	5790	5790	5790	0
287	20250102	160200	11590	5790	5790	5790	5790	0
288	20250102	160100	11590	5790	5790	5790	5790	0
289	20250102	160000	11590	5790	5790	5790	5790	0
290	20250102	155900	11590	5790	5790	5790	5790	0
291	20250102	155800	11590	5790	5790	5790	5790	0
292	20250102	155700	11590	5790	5790	5790	5790	0
293	20250102	155600	11590	5790	5790	5790	5790	0
294	20250102	155500	11590	5790	5790	5790	5790	0
295	20250102	155400	11590	5790	5790	5790	5790	0
296	20250102	155300	11590	5790	5790	5790	5790	0
297	20250102	155200	11590	5790	5790	5790	5790	0
298	20250102	155100	11590	5790	5790	5790	5790	0
299	20250102	155000	11590	5790	5790	5790	5790	0
300	20250102	154900	11590	5790	5790	5790	5790	0
301	20250102	154800	11590	5790	5790	5790	5790	0
302	20250102	154700	11590	5790	5790	5790	5790	1
303	20250102	154600	11590	5790	5790	5790	5790	0
304	20250102	154500	11590	5790	5790	5790	5790	0
305	20250102	154400	11590	5790	5790	5790	5790	0
306	20250102	154300	11590	5790	5790	5790	5790	0
307	20250102	154200	11590	5790	5790	5790	5790	0
308	20250102	154100	11590	5790	5790	5790	5790	0
309	20250102	154000	11590	5790	5790	5790	5790	0
310	20250102	153900	11590	5790	5790	5790	5790	0
311	20250102	153800	11590	5790	5790	5790	5790	0
312	20250102	153700	11590	5790	5790	5790	5790	0
313	20250102	153600	11590	5790	5790	5790	5790	0
314	20250102	153500	11590	5790	5790	5790	5790	0
315	20250102	153400	11590	5790	5790	5790	5790	0
316	20250102	153300	11590	5790	5790	5790	5790	0
317	20250102	153200	11590	5790	5790	5790	5790	0
318	20250102	153100	11590	5790	5790	5790	5790	0
319	20250102	153000	11590	5790	5790	5790	5790	0
320	20250102	152900	11590	5790	5790	5790	5790	0
321	20250102	152800	11590	5790	5790	5790	5790	0
322	20250102	152700	11590	5790	5790	5790	5790	0
323	20250102	152600	11590	5790	5790	5790	5790	0
324	20250102	152500	11590	5790	5790	5790	5790	0
325	20250102	152400	11590	5790	5790	5790	5790	0
326	20250102	152300	11590	5790	5790	5790	5790	0
327	20250102	152200	11590	5790	5790	5790	5790	0
328	20250102	152100	11590	5790	5790	5790	5790	0
329	20250102	152000	11590	5790	5790	5790	5790	0
330	20250102	151900	11590	5790	5790	5790	5790	0
331	20250102	151800	11590	5790	5790	5790	5790	0
332	20250102	151700	11590	5790	5790	5790	5790	0
333	20250102	151600	11590	5790	5790	5790	5790	0
334	20250102	151500	11590	5790	5790	5790	5790	0
335	20250102	151400	11590	5790	5790	5790	5790	0
336	20250102	151300	11590	5790	5790	5790	5790	0
337	20250102	151200	11590	5790	5790	5790	5790	0
338	20250102	151100	11590	5790	5790	5790	5790	0
339	20250102	151000	11590	5790	5790	5790	5790	0
340	20250102	150900	11590	5790	5790	5790	5790	0
341	20250102	150800	11590	5790	5790	5790	5790	0
342	20250102	150700	11590	5790	5790	5790	5790	0
343	20250102	150600	11590	5790	5790	5790	5790	0
344	20250102	150500	11590	5790	5790	5790	5790	0
345	20250102	150400	11590	5790	5790	5790	5790	0
346	20250102	150300	11590	5790	5790	5790	5790	0
347	20250102	150200	11590	5790	5790	5790	5790	0
348	20250102	150100	11590	5790	5790	5790	5790	0
349	20250102	150000	11590	5790	5790	5790	5790	0
350	20250102	145900	11590	5790	5790	5790	5790	0
351	20250102	145800	11590	5790	5790	5790	5790	0
352	20250102	145700	11590	5790	5790	5790	5790	0
353	20250102	145600	11590	5790	5790	5790	5790	0
354	20250102	145500	11590	5790	5790	5790	5790	0
355	20250102	145400	11590	5790	5790	5790	5790	0
356	20250102	145300	11590	5790	5790	5790	5790	0
357	20250102	145200	11590	5790	5790	5790	5790	0
358	20250102	145100	11590	5790	5790	5790	5790	0
359	20250102	145000	11590	5790	5790	5790	5790	0
360	20250102	144900	11590	5790	5790	5790	5790	0
361	20250102	144800	11590	5790	5790	5790	5790	0
362	20250102	144700	11590	5790	5790	5790	5790	0
363	20250102	144600	11590	5790	5790	5790	5790	0
364	20250102	144500	11590	5790	5790	5790	5790	0
365	20250102	144400	11590	5790	5790	5790	5790	0
366	20250102	144300	11590	5790	5790	5790	5790	0
367	20250102	144200	11590	5790	5790	5790	5790	0
368	20250102	144100	11590	5790	5790	5790	5790	0
369	20250102	144000	11590	5790	5790	5790	5790	0
370	20250102	143900	11590	5790	5790	5790	5790	0
371	20250102	143800	11590	5790	5790	5790	5790	0
372	20250102	143700	11590	5790	5790	5790	5790	0
373	20250102	143600	11590	5790	5790	5790	5790	0
374	20250102	143500	11590	5790	5790	5790	5790	0
375	20250102	143400	11590	5790	5790	5790	5790	0
376	20250102	143300	11590	5790	5790	5790	5790	0
377	20250102	143200	11590	5790	5790	5790	5790	0
378	20250102	143100	11590	5790	5790	5790	5790	0
379	20250102	143000	11590	5790	5790	5790	5790	0
380	20250102	142900	11590	5790	5790	5790	5790	0
381	20250102	142800	11590	5790	5790	5790	5790	0
382	20250102	142700	11590	5790	5790	5790	5790	0
383	20250102	142600	11590	5790	5790	5790	5790	0
384	20250102	142500	11590	5790	5790	5790	5790	0
385	20250102	142400	11590	5790	5790	5790	5790	0
386	20250102	142300	11590	5790	5790	5790	5790	0
387	20250102	142200	11590	5790	5790	5790	5790	0
388	20250102	142100	11590	5790	5790	5790	5790	0
389	20250102	142000	11590	5790	5790	5790	5790	0
390	20250102	141900	11590	5790	5790	5790	5790	0
391	20250102	141800	11590	5790	5790	5790	5790	0
392	20250102	141700	11590	5790	5790	5790	5790	0
393	20250102	141600	11590	5790	5790	5790	5790	0
394	20250102	141500	11590	5790	5790	5790	5790	0
395	20250102	141400	11590	5790	5790	5790	5790	0
396	20250102	141300	11590	5790	5790	5790	5790	0
397	20250102	141200	11590	5790	5790	5790	5790	0
398	20250102	141100	11590	5790	5790	5790	5790	0
399	20250102	141000	11590	5790	5790	5790	5790	0
400	20250102	140900	11590	5790	5790	5790	5790	0
401	20250102	140800	11590	5790	5790	5790	5790	0
402	20250102	140700	11590	5790	5790	5790	5790	0
403	20250102	140600	11590	5790	5790	5790	5790	0
404	20250102	140500	11590	5790	5790	5790	5790	0
405	20250102	140400	11590	5790	5790	5790	5790	0
406	20250102	140300	11590	5790	5790	5790	5790	0
407	20250102	140200	11590	5790	5790	5790	5790	0
408	20250102	140100	11590	5790	5790	5790	5790	0
409	20250102	140000	11590	5790	5790	5790	5790	0
410	20250102	135900	11590	5790	5790	5790	5790	0
411	20250102	135800	11590	5790	5790	5790	5790	0
412	20250102	135700	11590	5790	5790	5790	5790	0
413	20250102	135600	11590	5790	5790	5790	5790	0
414	20250102	135500	11590	5790	5790	5790	5790	0
415	20250102	135400	11590	5790	5790	5790	5790	0
416	20250102	135300	11590	5790	5790	5790	5790	0
417	20250102	135200	11590	5790	5790	5790	5790	0
418	20250102	135100	11590	5790	5790	5790	5790	0
419	20250102	135000	11590	5790	5790	5790	5790	0
420	20250102	134900	11590	5790	5790	5790	5790	0
421	20250102	134800	11590	5790	5790	5790	5790	0
422	20250102	134700	11590	5790	5790	5790	5790	0
423	20250102	134600	11590	5790	5790	5790	5790	0
424	20250102	134500	11590	5790	5790	5790	5790	0
425	20250102	134400	11590	5790	5790	5790	5790	0
426	20250102	134300	11590	5790	5790	5790	5790	0
427	20250102	134200	11590	5790	5790	5790	5790	0
428	20250102	134100	11590	5790	5790	5790	5790	0
429	20250102	134000	11590	5790	5790	5790	5790	0
430	20250102	133900	11590	5790	5790	5790	5790	0
431	20250102	133800	11590	5790	5790	5790	5790	0
432	20250102	133700	11590	5790	5790	5790	5790	0
433	20250102	133600	11590	5790	5790	5790	5790	0
434	20250102	133500	11590	5790	5790	5790	5790	0
435	20250102	133400	11590	5790	5790	5790	5790	0
436	20250102	133300	11590	5790	5790	5790	5790	0
437	20250102	133200	11590	5790	5790	5790	5790	0
438	20250102	133100	11590	5790	5790	5790	5790	0
439	20250102	133000	11590	5790	5790	5790	5790	0
440	20250102	132900	11590	5790	5790	5790	5790	0
441	20250102	132800	11590	5790	5790	5790	5790	0
442	20250102	132700	11590	5790	5790	5790	5790	0
443	20250102	132600	11590	5790	5790	5790	5790	0
444	20250102	132500	11590	5790	5790	5790	5790	0
445	20250102	132400	11590	5790	5790	5790	5790	0
446	20250102	132300	11590	5790	5790	5790	5790	0
447	20250102	132200	11590	5790	5790	5790	5790	0
448	20250102	132100	11590	5790	5790	5790	5790	0
449	20250102	132000	11590	5790	5790	5790	5790	0
450	20250102	131900	11590	5790	5790	5790	5790	0
451	20250102	131800	11590	5790	5790	5790	5790	0
452	20250102	131700	11590	5790	5790	5790	5790	0
453	20250102	131600	11590	5790	5790	5790	5790	0
454	20250102	131500	11590	5790	5790	5790	5790	0
455	20250102	131400	11590	5790	5790	5790	5790	0
456	20250102	131300	11590	5790	5790	5790	5790	0
457	20250102	131200	11590	5790	5790	5790	5790	0
458	20250102	131100	11590	5790	5790	5790	5790	0
459	20250102	131000	11590	5790	5790	5790	5790	0
460	20250102	130900	11590	5790	5790	5790	5790	0
461	20250102	130800	11590	5790	5790	5790	5790	0
462	20250102	130700	11590	5790	5790	5790	5790	0
463	20250102	130600	11590	5790	5790	5790	5790	0
464	20250102	130500	11590	5790	5790	5790	5790	0
465	20250102	130400	11590	5790	5790	5790	5790	0
466	20250102	130300	11590	5790	5790	5790	5790	0
467	20250102	130200	11590	5790	5790	5790	5790	0
468	20250102	130100	11590	5790	5790	5790	5790	0
469	20250102	130000	11590	5790	5790	5790	5790	0
470	20250102	125900	11590	5790	5790	5790	5790	0
471	20250102	125800	11590	5790	5790	5790	5790	0
472	20250102	125700	11590	5790	5790	5790	5790	0
473	20250102	125600	11590	5790	5790	5790	5790	0
474	20250102	125500	11590	5790	5790	5790	5790	0
475	20250102	125400	11590	5790	5790	5790	5790	0
476	20250102	125300	11590	5790	5790	5790	5790	0
477	20250102	125200	11590	5790	5790	5790	5790	0
478	20250102	125100	11590	5790	5790	5790	5790	0
479	20250102	125000	11590	5790	5790	5790	5790	0
480	20250102	124900	11590	5790	5790	5790	5790	0
481	20250102	124800	11590	5790	5790	5790	5790	0
482	20250102	124700	11590	5790	5790	5790	5790	0
483	20250102	124600	11590	5790	5790	5790	5790	0
484	20250102	124500	11590	5790	5790	5790	5790	0
485	20250102	124400	11590	5790	5790	5790	5790	0
486	20250102	124300	11590	5790	5790	5790	5790	0
487	20250102	124200	11590	5790	5790	5790	5790	0
488	20250102	124100	11590	5790	5790	5790	5790	0
489	20250102	124000	11590	5790	5790	5790	5790	0
490	20250102	123900	11590	5790	5790	5790	5790	0
491	20250102	123800	11590	5790	5790	5790	5790	0
492	20250102	123700	11590	5790	5790	5790	5790	0
493	20250102	123600	11590	5790	5790	5790	5790	0
494	20250102	123500	11590	5790	5790	5790	5790	0
495	20250102	123400	11590	5790	5790	5790	5790	0
496	20250102	123300	11590	5790	5790	5790	5790	0
497	20250102	123200	11590	5790	5790	5790	5790	0
498	20250102	123100	11590	5790	5790	5790	5790	0
499	20250102	123000	11590	5790	5790	5790	5790	0
500	20250102	122900	11590	5790	5790	5790	5790	0
501	20250102	122800	11590	5790	5790	5790	5790	0
502	20250102	122700	11590	5790	5790	5790	5790	0
503	20250102	122600	11590	5790	5790	5790	5790	0
504	20250102	122500	11590	5790	5790	5790	5790	0
505	20250102	122400	11590	5790	5790	5790	5790	0
506	20250102	122300	11590	5790	5790	5790	5790	0
507	20250102	122200	11590	5790	5790	5790	5790	0
508	20250102	122100	11590	5790	5790	5790	5790	0
509	20250102	122000	11590	5790	5790	5790	5790	0
510	20250102	121900	11590	5790	5790	5790	5790	1
511	20250102	121800	5800	5800	5800	5800	5800	0
512	20250102	121700	5800	5800	5800	5800	5800	0
513	20250102	121600	5800	5800	5800	5800	5800	0
514	20250102	121500	5800	5800	5800	5800	5800	0
515	20250102	121400	5800	5800	5800	5800	5800	0
516	20250102	121300	5800	5800	5800	5800	5800	0
517	20250102	121200	5800	5800	5800	5800	5800	0
518	20250102	121100	5800	5800	5800	5800	5800	0
519	20250102	121000	5800	5800	5800	5800	5800	0
520	20250102	120900	5800	5800	5800	5800	5800	0
521	20250102	120800	5800	5800	5800	5800	5800	0
522	20250102	120700	5800	5800	5800	5800	5800	0
523	20250102	120600	5800	5800	5800	5800	5800	0
524	20250102	120500	5800	5800	5800	5800	5800	0
525	20250102	120400	5800	5800	5800	5800	5800	0
526	20250102	120300	5800	5800	5800	5800	5800	0
527	20250102	120200	5800	5800	5800	5800	5800	0
528	20250102	120100	5800	5800	5800	5800	5800	0
529	20250102	120000	5800	5800	5800	5800	5800	0
530	20250102	115900	5800	5800	5800	5800	5800	0
531	20250102	115800	5800	5800	5800	5800	5800	0
532	20250102	115700	5800	5800	5800	5800	5800	0
533	20250102	115600	5800	5800	5800	5800	5800	0
534	20250102	115500	5800	5800	5800	5800	5800	0
535	20250102	115400	5800	5800	5800	5800	5800	0
536	20250102	115300	5800	5800	5800	5800	5800	0
537	20250102	115200	5800	5800	5800	5800	5800	0
538	20250102	115100	5800	5800	5800	5800	5800	0
539	20250102	115000	5800	5800	5800	5800	5800	0
540	20250102	114900	5800	5800	5800	5800	5800	0
541	20250102	114800	5800	5800	5800	5800	5800	0
542	20250102	114700	5800	5800	5800	5800	5800	0
543	20250102	114600	5800	5800	5800	5800	5800	0
544	20250102	114500	5800	5800	5800	5800	5800	0
545	20250102	114400	5800	5800	5800	5800	5800	0
546	20250102	114300	5800	5800	5800	5800	5800	0
547	20250102	114200	5800	5800	5800	5800	5800	0
548	20250102	114100	5800	5800	5800	5800	5800	0
549	20250102	114000	5800	5800	5800	5800	5800	0
550	20250102	113900	5800	5800	5800	5800	5800	0
551	20250102	113800	5800	5800	5800	5800	5800	0
552	20250102	113700	5800	5800	5800	5800	5800	0
553	20250102	113600	5800	5800	5800	5800	5800	0
554	20250102	113500	5800	5800	5800	5800	5800	0
555	20250102	113400	5800	5800	5800	5800	5800	0
556	20250102	113300	5800	5800	5800	5800	5800	0
557	20250102	113200	5800	5800	5800	5800	5800	0
558	20250102	113100	5800	5800	5800	5800	5800	0
559	20250102	113000	5800	5800	5800	5800	5800	0
560	20250102	112900	5800	5800	5800	5800	5800	0
561	20250102	112800	5800	5800	5800	5800	5800	0
562	20250102	112700	5800	5800	5800	5800	5800	0
563	20250102	112600	5800	5800	5800	5800	5800	0
564	20250102	112500	5800	5800	5800	5800	5800	0
565	20250102	112400	5800	5800	5800	5800	5800	0
566	20250102	112300	5800	5800	5800	5800	5800	0
567	20250102	112200	5800	5800	5800	5800	5800	0
568	20250102	112100	5800	5800	5800	5800	5800	0
569	20250102	112000	5800	5800	5800	5800	5800	0
570	20250102	111900	5800	5800	5800	5800	5800	0
571	20250102	111800	5800	5800	5800	5800	5800	0
572	20250102	111700	5800	5800	5800	5800	5800	0
573	20250102	111600	5800	5800	5800	5800	5800	0
574	20250102	111500	5800	5800	5800	5800	5800	0
575	20250102	111400	5800	5800	5800	5800	5800	0
576	20250102	111300	5800	5800	5800	5800	5800	0
577	20250102	111200	5800	5800	5800	5800	5800	0
578	20250102	111100	5800	5800	5800	5800	5800	0
579	20250102	111000	5800	5800	5800	5800	5800	0
580	20250102	110900	5800	5800	5800	5800	5800	0
581	20250102	110800	5800	5800	5800	5800	5800	0
582	20250102	110700	5800	5800	5800	5800	5800	0
583	20250102	110600	5800	5800	5800	5800	5800	0
584	20250102	110500	5800	5800	5800	5800	5800	0
585	20250102	110400	5800	5800	5800	5800	5800	0
586	20250102	110300	5800	5800	5800	5800	5800	0
587	20250102	110200	5800	5800	5800	5800	5800	0
588	20250102	110100	5800	5800	5800	5800	5800	0
589	20250102	110000	5800	5800	5800	5800	5800	0
590	20250102	105900	5800	5800	5800	5800	5800	0
591	20250102	105800	5800	5800	5800	5800	5800	0
592	20250102	105700	5800	5800	5800	5800	5800	0
593	20250102	105600	5800	5800	5800	5800	5800	0
594	20250102	105500	5800	5800	5800	5800	5800	0
595	20250102	105400	5800	5800	5800	5800	5800	0
596	20250102	105300	5800	5800	5800	5800	5800	0
597	20250102	105200	5800	5800	5800	5800	5800	0
598	20250102	105100	5800	5800	5800	5800	5800	0
599	20250102	105000	5800	5800	5800	5800	5800	0
600	20250102	104900	5800	5800	5800	5800	5800	0
601	20250102	104800	5800	5800	5800	5800	5800	0
602	20250102	104700	5800	5800	5800	5800	5800	0
603	20250102	104600	5800	5800	5800	5800	5800	0
604	20250102	104500	5800	5800	5800	5800	5800	0
605	20250102	104400	5800	5800	5800	5800	5800	0
606	20250102	104300	5800	5800	5800	5800	5800	0
607	20250102	104200	5800	5800	5800	5800	5800	0
608	20250102	104100	5800	5800	5800	5800	5800	0
609	20250102	104000	5800	5800	5800	5800	5800	0
610	20250102	103900	5800	5800	5800	5800	5800	0
611	20250102	103800	5800	5800	5800	5800	5800	0
612	20250102	103700	5800	5800	5800	5800	5800	0
613	20250102	103600	5800	5800	5800	5800	5800	0
614	20250102	103500	5800	5800	5800	5800	5800	0
615	20250102	103400	5800	5800	5800	5800	5800	0
616	20250102	103300	5800	5800	5800	5800	5800	0
617	20250102	103200	5800	5800	5800	5800	5800	0
618	20250102	103100	5800	5800	5800	5800	5800	0
619	20250102	103000	5800	5800	5800	5800	5800	0
620	20250102	102900	5800	5800	5800	5800	5800	0
621	20250102	102800	5800	5800	5800	5800	5800	0
622	20250102	102700	5800	5800	5800	5800	5800	0
623	20250102	102600	5800	5800	5800	5800	5800	0
624	20250102	102500	5800	5800	5800	5800	5800	0
625	20250102	102400	5800	5800	5800	5800	5800	0
626	20250102	102300	5800	5800	5800	5800	5800	0
627	20250102	102200	5800	5800	5800	5800	5800	0
628	20250102	102100	5800	5800	5800	5800	5800	0
629	20250102	102000	5800	5800	5800	5800	5800	0
630	20250102	101900	5800	5800	5800	5800	5800	0
631	20250102	101800	5800	5800	5800	5800	5800	0
632	20250102	101700	5800	5800	5800	5800	5800	0
633	20250102	101600	5800	5800	5800	5800	5800	0
634	20250102	101500	5800	5800	5800	5800	5800	0
635	20250102	101400	5800	5800	5800	5800	5800	0
636	20250102	101300	5800	5800	5800	5800	5800	0
637	20250102	101200	5800	5800	5800	5800	5800	0
638	20250102	101100	5800	5800	5800	5800	5800	0
639	20250102	101000	5800	5800	5800	5800	5800	0
640	20250102	100900	5800	5800	5800	5800	5800	0
641	20250102	100800	5800	5800	5800	5800	5800	0
642	20250102	100700	5800	5800	5800	5800	5800	0
643	20250102	100600	5800	5800	5800	5800	5800	0
644	20250102	100500	5800	5800	5800	5800	5800	0
645	20250102	100400	5800	5800	5800	5800	5800	0
646	20250102	100300	5800	5800	5800	5800	5800	0
647	20250102	100200	5800	5800	5800	5800	5800	0
648	20250102	100100	5800	5800	5800	5800	5800	0
649	20250102	100000	5800	5800	5800	5800	5800	1