KissMeData/244880/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	204600	376799	1899	1899	1899	1899	1
3	20250102	204500	376799	1899	1899	1899	1899	0
4	20250102	204400	376799	1899	1899	1899	1899	0
5	20250102	204300	376799	1899	1899	1899	1899	0
6	20250102	204200	376799	1899	1899	1899	1899	0
7	20250102	204100	376799	1899	1899	1899	1899	0
8	20250102	204000	376799	1899	1899	1899	1899	0
9	20250102	203900	376799	1899	1899	1899	1899	0
10	20250102	203800	376799	1899	1899	1899	1899	0
11	20250102	203700	376799	1899	1899	1899	1899	0
12	20250102	203600	376799	1899	1899	1899	1899	0
13	20250102	203500	376799	1899	1899	1899	1899	0
14	20250102	203400	376799	1899	1899	1899	1899	0
15	20250102	203300	376799	1899	1899	1899	1899	0
16	20250102	203200	376799	1899	1899	1899	1899	0
17	20250102	203100	376799	1899	1899	1899	1899	0
18	20250102	203000	376799	1899	1899	1899	1899	0
19	20250102	202900	376799	1899	1899	1899	1899	0
20	20250102	202800	376799	1899	1899	1899	1899	0
21	20250102	202700	376799	1899	1899	1899	1899	0
22	20250102	202600	376799	1899	1899	1899	1899	0
23	20250102	202500	376799	1899	1899	1899	1899	0
24	20250102	202400	376799	1899	1899	1899	1899	0
25	20250102	202300	376799	1899	1899	1899	1899	0
26	20250102	202200	376799	1899	1899	1899	1899	0
27	20250102	202100	376799	1899	1899	1899	1899	0
28	20250102	202000	376799	1899	1899	1899	1899	0
29	20250102	201900	376799	1899	1899	1899	1899	0
30	20250102	201800	376799	1899	1899	1899	1899	0
31	20250102	201700	376799	1899	1899	1899	1899	0
32	20250102	201600	376799	1899	1899	1899	1899	1
33	20250102	201500	376799	1899	1899	1899	1899	0
34	20250102	201400	376799	1899	1899	1899	1899	0
35	20250102	201300	376799	1899	1899	1899	1899	0
36	20250102	201200	376799	1899	1899	1899	1899	0
37	20250102	201100	376799	1899	1899	1899	1899	0
38	20250102	201000	376799	1899	1899	1899	1899	0
39	20250102	200900	376799	1899	1899	1899	1899	0
40	20250102	200800	376799	1899	1899	1899	1899	0
41	20250102	200700	376799	1899	1899	1899	1899	0
42	20250102	200600	376799	1899	1899	1899	1899	0
43	20250102	200500	376799	1899	1899	1899	1899	0
44	20250102	200400	376799	1899	1899	1899	1899	0
45	20250102	200300	376799	1899	1899	1899	1899	0
46	20250102	200200	376799	1899	1899	1899	1899	0
47	20250102	200100	376799	1899	1899	1899	1899	0
48	20250102	200000	376799	1899	1899	1899	1899	0
49	20250102	195900	376799	1899	1899	1899	1899	0
50	20250102	195800	376799	1899	1899	1899	1899	0
51	20250102	195700	376799	1899	1899	1899	1899	0
52	20250102	195600	376799	1899	1899	1899	1899	0
53	20250102	195500	376799	1899	1899	1899	1899	0
54	20250102	195400	376799	1899	1899	1899	1899	0
55	20250102	195300	376799	1899	1899	1899	1899	0
56	20250102	195200	376799	1899	1899	1899	1899	0
57	20250102	195100	376799	1899	1899	1899	1899	0
58	20250102	195000	376799	1899	1899	1899	1899	0
59	20250102	194900	376799	1899	1899	1899	1899	0
60	20250102	194800	376799	1899	1899	1899	1899	0
61	20250102	194700	376799	1899	1899	1899	1899	0
62	20250102	194600	376799	1899	1899	1899	1899	1
63	20250102	194500	376799	1899	1899	1899	1899	0
64	20250102	194400	376799	1899	1899	1899	1899	0
65	20250102	194300	376799	1899	1899	1899	1899	0
66	20250102	194200	376799	1899	1899	1899	1899	0
67	20250102	194100	376799	1899	1899	1899	1899	0
68	20250102	194000	376799	1899	1899	1899	1899	0
69	20250102	193900	376799	1899	1899	1899	1899	0
70	20250102	193800	376799	1899	1899	1899	1899	0
71	20250102	193700	376799	1899	1899	1899	1899	0
72	20250102	193600	376799	1899	1899	1899	1899	0
73	20250102	193500	376799	1899	1899	1899	1899	0
74	20250102	193400	376799	1899	1899	1899	1899	0
75	20250102	193300	376799	1899	1899	1899	1899	0
76	20250102	193200	376799	1899	1899	1899	1899	0
77	20250102	193100	376799	1899	1899	1899	1899	0
78	20250102	193000	376799	1899	1899	1899	1899	0
79	20250102	192900	376799	1899	1899	1899	1899	0
80	20250102	192800	376799	1899	1899	1899	1899	0
81	20250102	192700	376799	1899	1899	1899	1899	0
82	20250102	192600	376799	1899	1899	1899	1899	0
83	20250102	192500	376799	1899	1899	1899	1899	0
84	20250102	192400	376799	1899	1899	1899	1899	0
85	20250102	192300	376799	1899	1899	1899	1899	0
86	20250102	192200	376799	1899	1899	1899	1899	0
87	20250102	192100	376799	1899	1899	1899	1899	0
88	20250102	192000	376799	1899	1899	1899	1899	0
89	20250102	191900	376799	1899	1899	1899	1899	0
90	20250102	191800	376799	1899	1899	1899	1899	0
91	20250102	191700	376799	1899	1899	1899	1899	0
92	20250102	191600	376799	1899	1899	1899	1899	1
93	20250102	191500	376799	1899	1899	1899	1899	0
94	20250102	191400	376799	1899	1899	1899	1899	0
95	20250102	191300	376799	1899	1899	1899	1899	0
96	20250102	191200	376799	1899	1899	1899	1899	0
97	20250102	191100	376799	1899	1899	1899	1899	0
98	20250102	191000	376799	1899	1899	1899	1899	0
99	20250102	190900	376799	1899	1899	1899	1899	0
100	20250102	190800	376799	1899	1899	1899	1899	0
101	20250102	190700	376799	1899	1899	1899	1899	0
102	20250102	190600	376799	1899	1899	1899	1899	0
103	20250102	190500	376799	1899	1899	1899	1899	0
104	20250102	190400	376799	1899	1899	1899	1899	0
105	20250102	190300	376799	1899	1899	1899	1899	0
106	20250102	190200	376799	1899	1899	1899	1899	0
107	20250102	190100	376799	1899	1899	1899	1899	0
108	20250102	190000	376799	1899	1899	1899	1899	0
109	20250102	185900	376799	1899	1899	1899	1899	0
110	20250102	185800	376799	1899	1899	1899	1899	0
111	20250102	185700	376799	1899	1899	1899	1899	0
112	20250102	185600	376799	1899	1899	1899	1899	0
113	20250102	185500	376799	1899	1899	1899	1899	0
114	20250102	185400	376799	1899	1899	1899	1899	0
115	20250102	185300	376799	1899	1899	1899	1899	0
116	20250102	185200	376799	1899	1899	1899	1899	0
117	20250102	185100	376799	1899	1899	1899	1899	0
118	20250102	185000	376799	1899	1899	1899	1899	0
119	20250102	184900	376799	1899	1899	1899	1899	0
120	20250102	184800	376799	1899	1899	1899	1899	0
121	20250102	184700	376799	1899	1899	1899	1899	0
122	20250102	184600	376799	1899	1899	1899	1899	1
123	20250102	184500	376799	1899	1899	1899	1899	0
124	20250102	184400	376799	1899	1899	1899	1899	0
125	20250102	184300	376799	1899	1899	1899	1899	0
126	20250102	184200	376799	1899	1899	1899	1899	0
127	20250102	184100	376799	1899	1899	1899	1899	0
128	20250102	184000	376799	1899	1899	1899	1899	0
129	20250102	183900	376799	1899	1899	1899	1899	0
130	20250102	183800	376799	1899	1899	1899	1899	0
131	20250102	183700	376799	1899	1899	1899	1899	0
132	20250102	183600	376799	1899	1899	1899	1899	0
133	20250102	183500	376799	1899	1899	1899	1899	0
134	20250102	183400	376799	1899	1899	1899	1899	0
135	20250102	183300	376799	1899	1899	1899	1899	0
136	20250102	183200	376799	1899	1899	1899	1899	0
137	20250102	183100	376799	1899	1899	1899	1899	0
138	20250102	183000	376799	1899	1899	1899	1899	0
139	20250102	182900	376799	1899	1899	1899	1899	0
140	20250102	182800	376799	1899	1899	1899	1899	0
141	20250102	182700	376799	1899	1899	1899	1899	0
142	20250102	182600	376799	1899	1899	1899	1899	0
143	20250102	182500	376799	1899	1899	1899	1899	0
144	20250102	182400	376799	1899	1899	1899	1899	0
145	20250102	182300	376799	1899	1899	1899	1899	0
146	20250102	182200	376799	1899	1899	1899	1899	0
147	20250102	182100	376799	1899	1899	1899	1899	0
148	20250102	182000	376799	1899	1899	1899	1899	0
149	20250102	181900	376799	1899	1899	1899	1899	0
150	20250102	181800	376799	1899	1899	1899	1899	0
151	20250102	181700	376799	1899	1899	1899	1899	0
152	20250102	181600	376799	1899	1899	1899	1899	1
153	20250102	181500	376799	1899	1899	1899	1899	0
154	20250102	181400	376799	1899	1899	1899	1899	0
155	20250102	181300	376799	1899	1899	1899	1899	0
156	20250102	181200	376799	1899	1899	1899	1899	0
157	20250102	181100	376799	1899	1899	1899	1899	0
158	20250102	181000	376799	1899	1899	1899	1899	0
159	20250102	180900	376799	1899	1899	1899	1899	0
160	20250102	180800	376799	1899	1899	1899	1899	0
161	20250102	180700	376799	1899	1899	1899	1899	0
162	20250102	180600	376799	1899	1899	1899	1899	0
163	20250102	180500	376799	1899	1899	1899	1899	0
164	20250102	180400	376799	1899	1899	1899	1899	0
165	20250102	180300	376799	1899	1899	1899	1899	0
166	20250102	180200	376799	1899	1899	1899	1899	0
167	20250102	180100	376799	1899	1899	1899	1899	0
168	20250102	180000	376799	1899	1899	1899	1899	0
169	20250102	175900	376799	1899	1899	1899	1899	0
170	20250102	175800	376799	1899	1899	1899	1899	0
171	20250102	175700	376799	1899	1899	1899	1899	0
172	20250102	175600	376799	1899	1899	1899	1899	0
173	20250102	175500	376799	1899	1899	1899	1899	0
174	20250102	175400	376799	1899	1899	1899	1899	0
175	20250102	175300	376799	1899	1899	1899	1899	0
176	20250102	175200	376799	1899	1899	1899	1899	0
177	20250102	175100	376799	1899	1899	1899	1899	0
178	20250102	175000	376799	1899	1899	1899	1899	0
179	20250102	174900	376799	1899	1899	1899	1899	0
180	20250102	174800	376799	1899	1899	1899	1899	0
181	20250102	174700	376799	1899	1899	1899	1899	0
182	20250102	174600	376799	1899	1899	1899	1899	1
183	20250102	174500	376799	1899	1899	1899	1899	0
184	20250102	174400	376799	1899	1899	1899	1899	0
185	20250102	174300	376799	1899	1899	1899	1899	0
186	20250102	174200	376799	1899	1899	1899	1899	0
187	20250102	174100	376799	1899	1899	1899	1899	0
188	20250102	174000	376799	1899	1899	1899	1899	0
189	20250102	173900	376799	1899	1899	1899	1899	0
190	20250102	173800	376799	1899	1899	1899	1899	0
191	20250102	173700	376799	1899	1899	1899	1899	0
192	20250102	173600	376799	1899	1899	1899	1899	0
193	20250102	173500	376799	1899	1899	1899	1899	0
194	20250102	173400	376799	1899	1899	1899	1899	0
195	20250102	173300	376799	1899	1899	1899	1899	0
196	20250102	173200	376799	1899	1899	1899	1899	0
197	20250102	173100	376799	1899	1899	1899	1899	0
198	20250102	173000	376799	1899	1899	1899	1899	0
199	20250102	172900	376799	1899	1899	1899	1899	0
200	20250102	172800	376799	1899	1899	1899	1899	0
201	20250102	172700	376799	1899	1899	1899	1899	0
202	20250102	172600	376799	1899	1899	1899	1899	0
203	20250102	172500	376799	1899	1899	1899	1899	0
204	20250102	172400	376799	1899	1899	1899	1899	0
205	20250102	172300	376799	1899	1899	1899	1899	0
206	20250102	172200	376799	1899	1899	1899	1899	0
207	20250102	172100	376799	1899	1899	1899	1899	0
208	20250102	172000	376799	1899	1899	1899	1899	0
209	20250102	171900	376799	1899	1899	1899	1899	0
210	20250102	171800	376799	1899	1899	1899	1899	0
211	20250102	171700	376799	1899	1899	1899	1899	0
212	20250102	171600	376799	1899	1899	1899	1899	1
213	20250102	171500	376799	1899	1899	1899	1899	0
214	20250102	171400	376799	1899	1899	1899	1899	0
215	20250102	171300	376799	1899	1899	1899	1899	0
216	20250102	171200	376799	1899	1899	1899	1899	0
217	20250102	171100	376799	1899	1899	1899	1899	0
218	20250102	171000	376799	1899	1899	1899	1899	0
219	20250102	170900	376799	1899	1899	1899	1899	0
220	20250102	170800	376799	1899	1899	1899	1899	0
221	20250102	170700	376799	1899	1899	1899	1899	0
222	20250102	170600	376799	1899	1899	1899	1899	0
223	20250102	170500	376799	1899	1899	1899	1899	0
224	20250102	170400	376799	1899	1899	1899	1899	0
225	20250102	170300	376799	1899	1899	1899	1899	0
226	20250102	170200	376799	1899	1899	1899	1899	0
227	20250102	170100	376799	1899	1899	1899	1899	0
228	20250102	170000	376799	1899	1899	1899	1899	0
229	20250102	165900	376799	1899	1899	1899	1899	0
230	20250102	165800	376799	1899	1899	1899	1899	0
231	20250102	165700	376799	1899	1899	1899	1899	0
232	20250102	165600	376799	1899	1899	1899	1899	0
233	20250102	165500	376799	1899	1899	1899	1899	0
234	20250102	165400	376799	1899	1899	1899	1899	0
235	20250102	165300	376799	1899	1899	1899	1899	0
236	20250102	165200	376799	1899	1899	1899	1899	0
237	20250102	165100	376799	1899	1899	1899	1899	0
238	20250102	165000	376799	1899	1899	1899	1899	0
239	20250102	164900	376799	1899	1899	1899	1899	0
240	20250102	164800	376799	1899	1899	1899	1899	0
241	20250102	164700	376799	1899	1899	1899	1899	0
242	20250102	164600	376799	1899	1899	1899	1899	1
243	20250102	164500	376799	1899	1899	1899	1899	0
244	20250102	164400	376799	1899	1899	1899	1899	0
245	20250102	164300	376799	1899	1899	1899	1899	0
246	20250102	164200	376799	1899	1899	1899	1899	0
247	20250102	164100	376799	1899	1899	1899	1899	0
248	20250102	164000	376799	1899	1899	1899	1899	0
249	20250102	163900	376799	1899	1899	1899	1899	0
250	20250102	163800	376799	1899	1899	1899	1899	0
251	20250102	163700	376799	1899	1899	1899	1899	0
252	20250102	163600	376799	1899	1899	1899	1899	0
253	20250102	163500	376799	1899	1899	1899	1899	0
254	20250102	163400	376799	1899	1899	1899	1899	0
255	20250102	163300	376799	1899	1899	1899	1899	0
256	20250102	163200	376799	1899	1899	1899	1899	0
257	20250102	163100	376799	1899	1899	1899	1899	0
258	20250102	163000	376799	1899	1899	1899	1899	0
259	20250102	162900	376799	1899	1899	1899	1899	0
260	20250102	162800	376799	1899	1899	1899	1899	0
261	20250102	162700	376799	1899	1899	1899	1899	0
262	20250102	162600	376799	1899	1899	1899	1899	0
263	20250102	162500	376799	1899	1899	1899	1899	0
264	20250102	162400	376799	1899	1899	1899	1899	0
265	20250102	162300	376799	1899	1899	1899	1899	0
266	20250102	162200	376799	1899	1899	1899	1899	0
267	20250102	162100	376799	1899	1899	1899	1899	0
268	20250102	162000	376799	1899	1899	1899	1899	0
269	20250102	161900	376799	1899	1899	1899	1899	0
270	20250102	161800	376799	1899	1899	1899	1899	0
271	20250102	161700	376799	1899	1899	1899	1899	0
272	20250102	161600	376799	1899	1899	1899	1899	1
273	20250102	161500	376799	1899	1899	1899	1899	0
274	20250102	161400	376799	1899	1899	1899	1899	0
275	20250102	161300	376799	1899	1899	1899	1899	0
276	20250102	161200	376799	1899	1899	1899	1899	0
277	20250102	161100	376799	1899	1899	1899	1899	0
278	20250102	161000	376799	1899	1899	1899	1899	0
279	20250102	160900	376799	1899	1899	1899	1899	0
280	20250102	160800	376799	1899	1899	1899	1899	0
281	20250102	160700	376799	1899	1899	1899	1899	0
282	20250102	160600	376799	1899	1899	1899	1899	0
283	20250102	160500	376799	1899	1899	1899	1899	0
284	20250102	160400	376799	1899	1899	1899	1899	0
285	20250102	160300	376799	1899	1899	1899	1899	0
286	20250102	160200	376799	1899	1899	1899	1899	0
287	20250102	160100	376799	1899	1899	1899	1899	0
288	20250102	160000	376799	1899	1899	1899	1899	0
289	20250102	155900	376799	1899	1899	1899	1899	0
290	20250102	155800	376799	1899	1899	1899	1899	0
291	20250102	155700	376799	1899	1899	1899	1899	0
292	20250102	155600	376799	1899	1899	1899	1899	0
293	20250102	155500	376799	1899	1899	1899	1899	0
294	20250102	155400	376799	1899	1899	1899	1899	0
295	20250102	155300	376799	1899	1899	1899	1899	0
296	20250102	155200	376799	1899	1899	1899	1899	0
297	20250102	155100	376799	1899	1899	1899	1899	0
298	20250102	155000	376799	1899	1899	1899	1899	0
299	20250102	154900	376799	1899	1899	1899	1899	0
300	20250102	154800	376799	1899	1899	1899	1899	0
301	20250102	154700	376799	1899	1899	1899	1899	0
302	20250102	154600	376799	1899	1899	1899	1899	1
303	20250102	154500	376799	1899	1899	1899	1899	0
304	20250102	154400	376799	1899	1899	1899	1899	0
305	20250102	154300	376799	1899	1899	1899	1899	0
306	20250102	154200	376799	1899	1899	1899	1899	0
307	20250102	154100	376799	1899	1899	1899	1899	0
308	20250102	154000	376799	1899	1899	1899	1899	0
309	20250102	153900	376799	1899	1899	1899	1899	0
310	20250102	153800	376799	1899	1899	1899	1899	0
311	20250102	153700	376799	1899	1899	1899	1899	0
312	20250102	153600	376799	1899	1899	1899	1899	0
313	20250102	153500	376799	1899	1899	1899	1899	0
314	20250102	153400	376799	1899	1899	1899	1899	0
315	20250102	153300	376799	1899	1899	1899	1899	0
316	20250102	153200	376799	1899	1899	1899	1899	0
317	20250102	153100	376799	1899	1899	1899	1899	0
318	20250102	153000	376799	1899	1899	1899	1899	0
319	20250102	152900	376799	1899	1899	1899	1899	0
320	20250102	152800	376799	1899	1899	1899	1899	0
321	20250102	152700	376799	1899	1899	1899	1899	0
322	20250102	152600	376799	1899	1899	1899	1899	0
323	20250102	152500	376799	1899	1899	1899	1899	0
324	20250102	152400	376799	1899	1899	1899	1899	0
325	20250102	152300	376799	1899	1899	1899	1899	0
326	20250102	152200	376799	1899	1899	1899	1899	0
327	20250102	152100	376799	1899	1899	1899	1899	0
328	20250102	152000	376799	1899	1899	1899	1899	0
329	20250102	151900	376799	1899	1899	1899	1899	0
330	20250102	151800	376799	1899	1899	1899	1899	0
331	20250102	151700	376799	1899	1899	1899	1899	0
332	20250102	151600	376799	1899	1899	1899	1899	0
333	20250102	151500	376799	1899	1899	1899	1899	0
334	20250102	151400	376799	1899	1899	1899	1899	0
335	20250102	151300	376799	1899	1899	1899	1899	0
336	20250102	151200	376799	1899	1899	1899	1899	0
337	20250102	151100	376799	1899	1899	1899	1899	0
338	20250102	151000	376799	1899	1899	1899	1899	0
339	20250102	150900	376799	1899	1899	1899	1899	0
340	20250102	150800	376799	1899	1899	1899	1899	0
341	20250102	150700	376799	1899	1899	1899	1899	0
342	20250102	150600	376799	1899	1899	1899	1899	0
343	20250102	150500	376799	1899	1899	1899	1899	0
344	20250102	150400	376799	1899	1899	1899	1899	0
345	20250102	150300	376799	1899	1899	1899	1899	0
346	20250102	150200	376799	1899	1899	1899	1899	0
347	20250102	150100	376799	1899	1899	1899	1899	1
348	20250102	150000	374900	1865	1865	1865	1865	0
349	20250102	145900	374900	1865	1865	1865	1865	0
350	20250102	145800	374900	1865	1865	1865	1865	0
351	20250102	145700	374900	1865	1865	1865	1865	0
352	20250102	145600	374900	1865	1865	1865	1865	0
353	20250102	145500	374900	1865	1865	1865	1865	0
354	20250102	145400	374900	1865	1865	1865	1865	0
355	20250102	145300	374900	1865	1865	1865	1865	0
356	20250102	145200	374900	1865	1865	1865	1865	0
357	20250102	145100	374900	1865	1865	1865	1865	0
358	20250102	145000	374900	1865	1865	1865	1865	0
359	20250102	144900	374900	1865	1865	1865	1865	0
360	20250102	144800	374900	1865	1865	1865	1865	0
361	20250102	144700	374900	1865	1865	1865	1865	0
362	20250102	144600	374900	1865	1865	1865	1865	0
363	20250102	144500	374900	1865	1865	1865	1865	0
364	20250102	144400	374900	1865	1865	1865	1865	0
365	20250102	144300	374900	1865	1865	1865	1865	0
366	20250102	144200	374900	1865	1865	1865	1865	0
367	20250102	144100	374900	1865	1865	1865	1865	0
368	20250102	144000	374900	1865	1865	1865	1865	0
369	20250102	143900	374900	1865	1865	1865	1865	0
370	20250102	143800	374900	1865	1865	1865	1865	0
371	20250102	143700	374900	1865	1865	1865	1865	0
372	20250102	143600	374900	1865	1865	1865	1865	0
373	20250102	143500	374900	1865	1865	1865	1865	0
374	20250102	143400	374900	1865	1865	1865	1865	0
375	20250102	143300	374900	1865	1865	1865	1865	0
376	20250102	143200	374900	1865	1865	1865	1865	0
377	20250102	143100	374900	1865	1865	1865	1865	0
378	20250102	143000	374900	1865	1865	1865	1865	0
379	20250102	142900	374900	1865	1865	1865	1865	0
380	20250102	142800	374900	1865	1865	1865	1865	0
381	20250102	142700	374900	1865	1865	1865	1865	0
382	20250102	142600	374900	1865	1865	1865	1865	0
383	20250102	142500	374900	1865	1865	1865	1865	0
384	20250102	142400	374900	1865	1865	1865	1865	0
385	20250102	142300	374900	1865	1865	1865	1865	0
386	20250102	142200	374900	1865	1865	1865	1865	0
387	20250102	142100	374900	1865	1865	1865	1865	0
388	20250102	142000	374900	1865	1865	1865	1865	0
389	20250102	141900	374900	1865	1865	1865	1865	0
390	20250102	141800	374900	1865	1865	1865	1865	0
391	20250102	141700	374900	1865	1865	1865	1865	0
392	20250102	141600	374900	1865	1865	1865	1865	0
393	20250102	141500	374900	1865	1865	1865	1865	0
394	20250102	141400	374900	1865	1865	1865	1865	0
395	20250102	141300	374900	1865	1865	1865	1865	0
396	20250102	141200	374900	1865	1865	1865	1865	0
397	20250102	141100	374900	1865	1865	1865	1865	0
398	20250102	141000	374900	1865	1865	1865	1865	0
399	20250102	140900	374900	1865	1865	1865	1865	0
400	20250102	140800	374900	1865	1865	1865	1865	0
401	20250102	140700	374900	1865	1865	1865	1865	0
402	20250102	140600	374900	1865	1865	1865	1865	0
403	20250102	140500	374900	1865	1865	1865	1865	0
404	20250102	140400	374900	1865	1865	1865	1865	0
405	20250102	140300	374900	1865	1865	1865	1865	0
406	20250102	140200	374900	1865	1865	1865	1865	0
407	20250102	140100	374900	1865	1865	1865	1865	0
408	20250102	140000	374900	1865	1865	1865	1865	0
409	20250102	135900	374900	1865	1865	1865	1865	0
410	20250102	135800	374900	1865	1865	1865	1865	0
411	20250102	135700	374900	1865	1865	1865	1865	0
412	20250102	135600	374900	1865	1865	1865	1865	0
413	20250102	135500	374900	1865	1865	1865	1865	0
414	20250102	135400	374900	1865	1865	1865	1865	0
415	20250102	135300	374900	1865	1865	1865	1865	0
416	20250102	135200	374900	1865	1865	1865	1865	0
417	20250102	135100	374900	1865	1865	1865	1865	0
418	20250102	135000	374900	1865	1865	1865	1865	0
419	20250102	134900	374900	1865	1865	1865	1865	0
420	20250102	134800	374900	1865	1865	1865	1865	0
421	20250102	134700	374900	1865	1865	1865	1865	0
422	20250102	134600	374900	1865	1865	1865	1865	0
423	20250102	134500	374900	1865	1865	1865	1865	0
424	20250102	134400	374900	1865	1865	1865	1865	0
425	20250102	134300	374900	1865	1865	1865	1865	0
426	20250102	134200	374900	1865	1865	1865	1865	0
427	20250102	134100	374900	1865	1865	1865	1865	0
428	20250102	134000	374900	1865	1865	1865	1865	0
429	20250102	133900	374900	1865	1865	1865	1865	0
430	20250102	133800	374900	1865	1865	1865	1865	0
431	20250102	133700	374900	1865	1865	1865	1865	0
432	20250102	133600	374900	1865	1865	1865	1865	0
433	20250102	133500	374900	1865	1865	1865	1865	0
434	20250102	133400	374900	1865	1865	1865	1865	0
435	20250102	133300	374900	1865	1865	1865	1865	0
436	20250102	133200	374900	1865	1865	1865	1865	0
437	20250102	133100	374900	1865	1865	1865	1865	0
438	20250102	133000	374900	1865	1865	1865	1865	0
439	20250102	132900	374900	1865	1865	1865	1865	0
440	20250102	132800	374900	1865	1865	1865	1865	0
441	20250102	132700	374900	1865	1865	1865	1865	0
442	20250102	132600	374900	1865	1865	1865	1865	0
443	20250102	132500	374900	1865	1865	1865	1865	0
444	20250102	132400	374900	1865	1865	1865	1865	0
445	20250102	132300	374900	1865	1865	1865	1865	0
446	20250102	132200	374900	1865	1865	1865	1865	0
447	20250102	132100	374900	1865	1865	1865	1865	0
448	20250102	132000	374900	1865	1865	1865	1865	0
449	20250102	131900	374900	1865	1865	1865	1865	0
450	20250102	131800	374900	1865	1865	1865	1865	0
451	20250102	131700	374900	1865	1865	1865	1865	0
452	20250102	131600	374900	1865	1865	1865	1865	0
453	20250102	131500	374900	1865	1865	1865	1865	0
454	20250102	131400	374900	1865	1865	1865	1865	0
455	20250102	131300	374900	1865	1865	1865	1865	0
456	20250102	131200	374900	1865	1865	1865	1865	0
457	20250102	131100	374900	1865	1865	1865	1865	0
458	20250102	131000	374900	1865	1865	1865	1865	0
459	20250102	130900	374900	1865	1865	1865	1865	0
460	20250102	130800	374900	1865	1865	1865	1865	0
461	20250102	130700	374900	1865	1865	1865	1865	0
462	20250102	130600	374900	1865	1865	1865	1865	0
463	20250102	130500	374900	1865	1865	1865	1865	0
464	20250102	130400	374900	1865	1865	1865	1865	0
465	20250102	130300	374900	1865	1865	1865	1865	0
466	20250102	130200	374900	1865	1865	1865	1865	0
467	20250102	130100	374900	1865	1865	1865	1865	0
468	20250102	130000	374900	1865	1865	1865	1865	0
469	20250102	125900	374900	1865	1865	1865	1865	0
470	20250102	125800	374900	1865	1865	1865	1865	0
471	20250102	125700	374900	1865	1865	1865	1865	0
472	20250102	125600	374900	1865	1865	1865	1865	0
473	20250102	125500	374900	1865	1865	1865	1865	0
474	20250102	125400	374900	1865	1865	1865	1865	0
475	20250102	125300	374900	1865	1865	1865	1865	0
476	20250102	125200	374900	1865	1865	1865	1865	0
477	20250102	125100	374900	1865	1865	1865	1865	0
478	20250102	125000	374900	1865	1865	1865	1865	0
479	20250102	124900	374900	1865	1865	1865	1865	0
480	20250102	124800	374900	1865	1865	1865	1865	0
481	20250102	124700	374900	1865	1865	1865	1865	0
482	20250102	124600	374900	1865	1865	1865	1865	0
483	20250102	124500	374900	1865	1865	1865	1865	0
484	20250102	124400	374900	1865	1865	1865	1865	0
485	20250102	124300	374900	1865	1865	1865	1865	0
486	20250102	124200	374900	1865	1865	1865	1865	0
487	20250102	124100	374900	1865	1865	1865	1865	0
488	20250102	124000	374900	1865	1865	1865	1865	0
489	20250102	123900	374900	1865	1865	1865	1865	0
490	20250102	123800	374900	1865	1865	1865	1865	0
491	20250102	123700	374900	1865	1865	1865	1865	0
492	20250102	123600	374900	1865	1865	1865	1865	0
493	20250102	123500	374900	1865	1865	1865	1865	0
494	20250102	123400	374900	1865	1865	1865	1865	0
495	20250102	123300	374900	1865	1865	1865	1865	0
496	20250102	123200	374900	1865	1865	1865	1865	0
497	20250102	123100	374900	1865	1865	1865	1865	0
498	20250102	123000	374900	1865	1865	1865	1865	0
499	20250102	122900	374900	1865	1865	1865	1865	0
500	20250102	122800	374900	1865	1865	1865	1865	0
501	20250102	122700	374900	1865	1865	1865	1865	0
502	20250102	122600	374900	1865	1865	1865	1865	0
503	20250102	122500	374900	1865	1865	1865	1865	0
504	20250102	122400	374900	1865	1865	1865	1865	0
505	20250102	122300	374900	1865	1865	1865	1865	0
506	20250102	122200	374900	1865	1865	1865	1865	0
507	20250102	122100	374900	1865	1865	1865	1865	0
508	20250102	122000	374900	1865	1865	1865	1865	0
509	20250102	121900	374900	1865	1865	1865	1865	0
510	20250102	121800	374900	1865	1865	1865	1865	0
511	20250102	121700	374900	1865	1865	1865	1865	0
512	20250102	121600	374900	1865	1865	1865	1865	0
513	20250102	121500	374900	1865	1865	1865	1865	0
514	20250102	121400	374900	1865	1865	1865	1865	0
515	20250102	121300	374900	1865	1865	1865	1865	0
516	20250102	121200	374900	1865	1865	1865	1865	0
517	20250102	121100	374900	1865	1865	1865	1865	0
518	20250102	121000	374900	1865	1865	1865	1865	0
519	20250102	120900	374900	1865	1865	1865	1865	0
520	20250102	120800	374900	1865	1865	1865	1865	0
521	20250102	120700	374900	1865	1865	1865	1865	0
522	20250102	120600	374900	1865	1865	1865	1865	0
523	20250102	120500	374900	1865	1865	1865	1865	0
524	20250102	120400	374900	1865	1865	1865	1865	0
525	20250102	120300	374900	1865	1865	1865	1865	0
526	20250102	120200	374900	1865	1865	1865	1865	0
527	20250102	120100	374900	1865	1865	1865	1865	0
528	20250102	120000	374900	1865	1865	1865	1865	0
529	20250102	115900	374900	1865	1865	1865	1865	0
530	20250102	115800	374900	1865	1865	1865	1865	0
531	20250102	115700	374900	1865	1865	1865	1865	0
532	20250102	115600	374900	1865	1865	1865	1865	0
533	20250102	115500	374900	1865	1865	1865	1865	0
534	20250102	115400	374900	1865	1865	1865	1865	0
535	20250102	115300	374900	1865	1865	1865	1865	0
536	20250102	115200	374900	1865	1865	1865	1865	0
537	20250102	115100	374900	1865	1865	1865	1865	0
538	20250102	115000	374900	1865	1865	1865	1865	0
539	20250102	114900	374900	1865	1865	1865	1865	0
540	20250102	114800	374900	1865	1865	1865	1865	0
541	20250102	114700	374900	1865	1865	1865	1865	0
542	20250102	114600	374900	1865	1865	1865	1865	0
543	20250102	114500	374900	1865	1865	1865	1865	0
544	20250102	114400	374900	1865	1865	1865	1865	0
545	20250102	114300	374900	1865	1865	1865	1865	0
546	20250102	114200	374900	1865	1865	1865	1865	0
547	20250102	114100	374900	1865	1865	1865	1865	0
548	20250102	114000	374900	1865	1865	1865	1865	0
549	20250102	113900	374900	1865	1865	1865	1865	0
550	20250102	113800	374900	1865	1865	1865	1865	200
551	20250102	113700	1900	1900	1900	1900	1900	0
552	20250102	113600	1900	1900	1900	1900	1900	0
553	20250102	113500	1900	1900	1900	1900	1900	0
554	20250102	113400	1900	1900	1900	1900	1900	0
555	20250102	113300	1900	1900	1900	1900	1900	0
556	20250102	113200	1900	1900	1900	1900	1900	0
557	20250102	113100	1900	1900	1900	1900	1900	0
558	20250102	113000	1900	1900	1900	1900	1900	0
559	20250102	112900	1900	1900	1900	1900	1900	0
560	20250102	112800	1900	1900	1900	1900	1900	0
561	20250102	112700	1900	1900	1900	1900	1900	0
562	20250102	112600	1900	1900	1900	1900	1900	0
563	20250102	112500	1900	1900	1900	1900	1900	0
564	20250102	112400	1900	1900	1900	1900	1900	1
565	20250102	112300	0	1865	1865	1865	1865	0
566	20250102	112200	0	1865	1865	1865	1865	0
567	20250102	112100	0	1865	1865	1865	1865	0
568	20250102	112000	0	1865	1865	1865	1865	0
569	20250102	111900	0	1865	1865	1865	1865	0
570	20250102	111800	0	1865	1865	1865	1865	0
571	20250102	111700	0	1865	1865	1865	1865	0
572	20250102	111600	0	1865	1865	1865	1865	0
573	20250102	111500	0	1865	1865	1865	1865	0
574	20250102	111400	0	1865	1865	1865	1865	0
575	20250102	111300	0	1865	1865	1865	1865	0
576	20250102	111200	0	1865	1865	1865	1865	0
577	20250102	111100	0	1865	1865	1865	1865	0
578	20250102	111000	0	1865	1865	1865	1865	0
579	20250102	110900	0	1865	1865	1865	1865	0
580	20250102	110800	0	1865	1865	1865	1865	0
581	20250102	110700	0	1865	1865	1865	1865	0
582	20250102	110600	0	1865	1865	1865	1865	0
583	20250102	110500	0	1865	1865	1865	1865	0
584	20250102	110400	0	1865	1865	1865	1865	0
585	20250102	110300	0	1865	1865	1865	1865	0
586	20250102	110200	0	1865	1865	1865	1865	0
587	20250102	110100	0	1865	1865	1865	1865	0
588	20250102	110000	0	1865	1865	1865	1865	0
589	20250102	105900	0	1865	1865	1865	1865	0
590	20250102	105800	0	1865	1865	1865	1865	0
591	20250102	105700	0	1865	1865	1865	1865	0
592	20250102	105600	0	1865	1865	1865	1865	0
593	20250102	105500	0	1865	1865	1865	1865	0
594	20250102	105400	0	1865	1865	1865	1865	0
595	20250102	105300	0	1865	1865	1865	1865	0
596	20250102	105200	0	1865	1865	1865	1865	0
597	20250102	105100	0	1865	1865	1865	1865	0
598	20250102	105000	0	1865	1865	1865	1865	0
599	20250102	104900	0	1865	1865	1865	1865	0
600	20250102	104800	0	1865	1865	1865	1865	0
601	20250102	104700	0	1865	1865	1865	1865	0
602	20250102	104600	0	1865	1865	1865	1865	0
603	20250102	104500	0	1865	1865	1865	1865	0
604	20250102	104400	0	1865	1865	1865	1865	0
605	20250102	104300	0	1865	1865	1865	1865	0
606	20250102	104200	0	1865	1865	1865	1865	0
607	20250102	104100	0	1865	1865	1865	1865	0
608	20250102	104000	0	1865	1865	1865	1865	0
609	20250102	103900	0	1865	1865	1865	1865	0
610	20250102	103800	0	1865	1865	1865	1865	0
611	20250102	103700	0	1865	1865	1865	1865	0
612	20250102	103600	0	1865	1865	1865	1865	0
613	20250102	103500	0	1865	1865	1865	1865	0
614	20250102	103400	0	1865	1865	1865	1865	0
615	20250102	103300	0	1865	1865	1865	1865	0
616	20250102	103200	0	1865	1865	1865	1865	0
617	20250102	103100	0	1865	1865	1865	1865	0
618	20250102	103000	0	1865	1865	1865	1865	0
619	20250102	102900	0	1865	1865	1865	1865	0
620	20250102	102800	0	1865	1865	1865	1865	0
621	20250102	102700	0	1865	1865	1865	1865	0
622	20250102	102600	0	1865	1865	1865	1865	0
623	20250102	102500	0	1865	1865	1865	1865	0
624	20250102	102400	0	1865	1865	1865	1865	0
625	20250102	102300	0	1865	1865	1865	1865	0
626	20250102	102200	0	1865	1865	1865	1865	0
627	20250102	102100	0	1865	1865	1865	1865	0
628	20250102	102000	0	1865	1865	1865	1865	0
629	20250102	101900	0	1865	1865	1865	1865	0
630	20250102	101800	0	1865	1865	1865	1865	0
631	20250102	101700	0	1865	1865	1865	1865	0
632	20250102	101600	0	1865	1865	1865	1865	0
633	20250102	101500	0	1865	1865	1865	1865	0
634	20250102	101400	0	1865	1865	1865	1865	0
635	20250102	101300	0	1865	1865	1865	1865	0
636	20250102	101200	0	1865	1865	1865	1865	0
637	20250102	101100	0	1865	1865	1865	1865	0
638	20250102	101000	0	1865	1865	1865	1865	0
639	20250102	100900	0	1865	1865	1865	1865	0
640	20250102	100800	0	1865	1865	1865	1865	0
641	20250102	100700	0	1865	1865	1865	1865	0
642	20250102	100600	0	1865	1865	1865	1865	0
643	20250102	100500	0	1865	1865	1865	1865	0
644	20250102	100400	0	1865	1865	1865	1865	0
645	20250102	100300	0	1865	1865	1865	1865	0
646	20250102	100200	0	1865	1865	1865	1865	0
647	20250102	100100	0	1865	1865	1865	1865	0
648	20250102	100000	0	1865	1865	1865	1865	0