KissMeData/434190/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	213700	10680	5340	5340	5340	5340	1
3	20250113	213600	10680	5340	5340	5340	5340	0
4	20250113	213500	10680	5340	5340	5340	5340	0
5	20250113	213400	10680	5340	5340	5340	5340	0
6	20250113	213300	10680	5340	5340	5340	5340	0
7	20250113	213200	10680	5340	5340	5340	5340	0
8	20250113	213100	10680	5340	5340	5340	5340	0
9	20250113	213000	10680	5340	5340	5340	5340	0
10	20250113	212900	10680	5340	5340	5340	5340	0
11	20250113	212800	10680	5340	5340	5340	5340	0
12	20250113	212700	10680	5340	5340	5340	5340	0
13	20250113	212600	10680	5340	5340	5340	5340	0
14	20250113	212500	10680	5340	5340	5340	5340	0
15	20250113	212400	10680	5340	5340	5340	5340	0
16	20250113	212300	10680	5340	5340	5340	5340	0
17	20250113	212200	10680	5340	5340	5340	5340	0
18	20250113	212100	10680	5340	5340	5340	5340	0
19	20250113	212000	10680	5340	5340	5340	5340	0
20	20250113	211900	10680	5340	5340	5340	5340	0
21	20250113	211800	10680	5340	5340	5340	5340	0
22	20250113	211700	10680	5340	5340	5340	5340	0
23	20250113	211600	10680	5340	5340	5340	5340	0
24	20250113	211500	10680	5340	5340	5340	5340	0
25	20250113	211400	10680	5340	5340	5340	5340	0
26	20250113	211300	10680	5340	5340	5340	5340	0
27	20250113	211200	10680	5340	5340	5340	5340	0
28	20250113	211100	10680	5340	5340	5340	5340	0
29	20250113	211000	10680	5340	5340	5340	5340	0
30	20250113	210900	10680	5340	5340	5340	5340	0
31	20250113	210800	10680	5340	5340	5340	5340	0
32	20250113	210700	10680	5340	5340	5340	5340	1
33	20250113	210600	10680	5340	5340	5340	5340	0
34	20250113	210500	10680	5340	5340	5340	5340	0
35	20250113	210400	10680	5340	5340	5340	5340	0
36	20250113	210300	10680	5340	5340	5340	5340	0
37	20250113	210200	10680	5340	5340	5340	5340	0
38	20250113	210100	10680	5340	5340	5340	5340	0
39	20250113	210000	10680	5340	5340	5340	5340	0
40	20250113	205900	10680	5340	5340	5340	5340	0
41	20250113	205800	10680	5340	5340	5340	5340	0
42	20250113	205700	10680	5340	5340	5340	5340	0
43	20250113	205600	10680	5340	5340	5340	5340	0
44	20250113	205500	10680	5340	5340	5340	5340	0
45	20250113	205400	10680	5340	5340	5340	5340	0
46	20250113	205300	10680	5340	5340	5340	5340	0
47	20250113	205200	10680	5340	5340	5340	5340	0
48	20250113	205100	10680	5340	5340	5340	5340	0
49	20250113	205000	10680	5340	5340	5340	5340	0
50	20250113	204900	10680	5340	5340	5340	5340	0
51	20250113	204800	10680	5340	5340	5340	5340	0
52	20250113	204700	10680	5340	5340	5340	5340	0
53	20250113	204600	10680	5340	5340	5340	5340	0
54	20250113	204500	10680	5340	5340	5340	5340	0
55	20250113	204400	10680	5340	5340	5340	5340	0
56	20250113	204300	10680	5340	5340	5340	5340	0
57	20250113	204200	10680	5340	5340	5340	5340	0
58	20250113	204100	10680	5340	5340	5340	5340	0
59	20250113	204000	10680	5340	5340	5340	5340	0
60	20250113	203900	10680	5340	5340	5340	5340	0
61	20250113	203800	10680	5340	5340	5340	5340	0
62	20250113	203700	10680	5340	5340	5340	5340	1
63	20250113	203600	10680	5340	5340	5340	5340	0
64	20250113	203500	10680	5340	5340	5340	5340	0
65	20250113	203400	10680	5340	5340	5340	5340	0
66	20250113	203300	10680	5340	5340	5340	5340	0
67	20250113	203200	10680	5340	5340	5340	5340	0
68	20250113	203100	10680	5340	5340	5340	5340	0
69	20250113	203000	10680	5340	5340	5340	5340	0
70	20250113	202900	10680	5340	5340	5340	5340	0
71	20250113	202800	10680	5340	5340	5340	5340	0
72	20250113	202700	10680	5340	5340	5340	5340	0
73	20250113	202600	10680	5340	5340	5340	5340	0
74	20250113	202500	10680	5340	5340	5340	5340	0
75	20250113	202400	10680	5340	5340	5340	5340	0
76	20250113	202300	10680	5340	5340	5340	5340	0
77	20250113	202200	10680	5340	5340	5340	5340	0
78	20250113	202100	10680	5340	5340	5340	5340	0
79	20250113	202000	10680	5340	5340	5340	5340	0
80	20250113	201900	10680	5340	5340	5340	5340	0
81	20250113	201800	10680	5340	5340	5340	5340	0
82	20250113	201700	10680	5340	5340	5340	5340	0
83	20250113	201600	10680	5340	5340	5340	5340	0
84	20250113	201500	10680	5340	5340	5340	5340	0
85	20250113	201400	10680	5340	5340	5340	5340	0
86	20250113	201300	10680	5340	5340	5340	5340	0
87	20250113	201200	10680	5340	5340	5340	5340	0
88	20250113	201100	10680	5340	5340	5340	5340	0
89	20250113	201000	10680	5340	5340	5340	5340	0
90	20250113	200900	10680	5340	5340	5340	5340	0
91	20250113	200800	10680	5340	5340	5340	5340	0
92	20250113	200700	10680	5340	5340	5340	5340	1
93	20250113	200600	10680	5340	5340	5340	5340	0
94	20250113	200500	10680	5340	5340	5340	5340	0
95	20250113	200400	10680	5340	5340	5340	5340	0
96	20250113	200300	10680	5340	5340	5340	5340	0
97	20250113	200200	10680	5340	5340	5340	5340	0
98	20250113	200100	10680	5340	5340	5340	5340	0
99	20250113	200000	10680	5340	5340	5340	5340	0
100	20250113	195900	10680	5340	5340	5340	5340	0
101	20250113	195800	10680	5340	5340	5340	5340	0
102	20250113	195700	10680	5340	5340	5340	5340	0
103	20250113	195600	10680	5340	5340	5340	5340	0
104	20250113	195500	10680	5340	5340	5340	5340	0
105	20250113	195400	10680	5340	5340	5340	5340	0
106	20250113	195300	10680	5340	5340	5340	5340	0
107	20250113	195200	10680	5340	5340	5340	5340	0
108	20250113	195100	10680	5340	5340	5340	5340	0
109	20250113	195000	10680	5340	5340	5340	5340	0
110	20250113	194900	10680	5340	5340	5340	5340	0
111	20250113	194800	10680	5340	5340	5340	5340	0
112	20250113	194700	10680	5340	5340	5340	5340	0
113	20250113	194600	10680	5340	5340	5340	5340	0
114	20250113	194500	10680	5340	5340	5340	5340	0
115	20250113	194400	10680	5340	5340	5340	5340	0
116	20250113	194300	10680	5340	5340	5340	5340	0
117	20250113	194200	10680	5340	5340	5340	5340	0
118	20250113	194100	10680	5340	5340	5340	5340	0
119	20250113	194000	10680	5340	5340	5340	5340	0
120	20250113	193900	10680	5340	5340	5340	5340	0
121	20250113	193800	10680	5340	5340	5340	5340	0
122	20250113	193700	10680	5340	5340	5340	5340	1
123	20250113	193600	10680	5340	5340	5340	5340	0
124	20250113	193500	10680	5340	5340	5340	5340	0
125	20250113	193400	10680	5340	5340	5340	5340	0
126	20250113	193300	10680	5340	5340	5340	5340	0
127	20250113	193200	10680	5340	5340	5340	5340	0
128	20250113	193100	10680	5340	5340	5340	5340	0
129	20250113	193000	10680	5340	5340	5340	5340	0
130	20250113	192900	10680	5340	5340	5340	5340	0
131	20250113	192800	10680	5340	5340	5340	5340	0
132	20250113	192700	10680	5340	5340	5340	5340	0
133	20250113	192600	10680	5340	5340	5340	5340	0
134	20250113	192500	10680	5340	5340	5340	5340	0
135	20250113	192400	10680	5340	5340	5340	5340	0
136	20250113	192300	10680	5340	5340	5340	5340	0
137	20250113	192200	10680	5340	5340	5340	5340	0
138	20250113	192100	10680	5340	5340	5340	5340	0
139	20250113	192000	10680	5340	5340	5340	5340	0
140	20250113	191900	10680	5340	5340	5340	5340	0
141	20250113	191800	10680	5340	5340	5340	5340	0
142	20250113	191700	10680	5340	5340	5340	5340	0
143	20250113	191600	10680	5340	5340	5340	5340	0
144	20250113	191500	10680	5340	5340	5340	5340	0
145	20250113	191400	10680	5340	5340	5340	5340	0
146	20250113	191300	10680	5340	5340	5340	5340	0
147	20250113	191200	10680	5340	5340	5340	5340	0
148	20250113	191100	10680	5340	5340	5340	5340	0
149	20250113	191000	10680	5340	5340	5340	5340	0
150	20250113	190900	10680	5340	5340	5340	5340	0
151	20250113	190800	10680	5340	5340	5340	5340	0
152	20250113	190700	10680	5340	5340	5340	5340	1
153	20250113	190600	10680	5340	5340	5340	5340	0
154	20250113	190500	10680	5340	5340	5340	5340	0
155	20250113	190400	10680	5340	5340	5340	5340	0
156	20250113	190300	10680	5340	5340	5340	5340	0
157	20250113	190200	10680	5340	5340	5340	5340	0
158	20250113	190100	10680	5340	5340	5340	5340	0
159	20250113	190000	10680	5340	5340	5340	5340	0
160	20250113	185900	10680	5340	5340	5340	5340	0
161	20250113	185800	10680	5340	5340	5340	5340	0
162	20250113	185700	10680	5340	5340	5340	5340	0
163	20250113	185600	10680	5340	5340	5340	5340	0
164	20250113	185500	10680	5340	5340	5340	5340	0
165	20250113	185400	10680	5340	5340	5340	5340	0
166	20250113	185300	10680	5340	5340	5340	5340	0
167	20250113	185200	10680	5340	5340	5340	5340	0
168	20250113	185100	10680	5340	5340	5340	5340	0
169	20250113	185000	10680	5340	5340	5340	5340	0
170	20250113	184900	10680	5340	5340	5340	5340	0
171	20250113	184800	10680	5340	5340	5340	5340	0
172	20250113	184700	10680	5340	5340	5340	5340	0
173	20250113	184600	10680	5340	5340	5340	5340	0
174	20250113	184500	10680	5340	5340	5340	5340	0
175	20250113	184400	10680	5340	5340	5340	5340	0
176	20250113	184300	10680	5340	5340	5340	5340	0
177	20250113	184200	10680	5340	5340	5340	5340	0
178	20250113	184100	10680	5340	5340	5340	5340	0
179	20250113	184000	10680	5340	5340	5340	5340	0
180	20250113	183900	10680	5340	5340	5340	5340	0
181	20250113	183800	10680	5340	5340	5340	5340	0
182	20250113	183700	10680	5340	5340	5340	5340	1
183	20250113	183600	10680	5340	5340	5340	5340	0
184	20250113	183500	10680	5340	5340	5340	5340	0
185	20250113	183400	10680	5340	5340	5340	5340	0
186	20250113	183300	10680	5340	5340	5340	5340	0
187	20250113	183200	10680	5340	5340	5340	5340	0
188	20250113	183100	10680	5340	5340	5340	5340	0
189	20250113	183000	10680	5340	5340	5340	5340	0
190	20250113	182900	10680	5340	5340	5340	5340	0
191	20250113	182800	10680	5340	5340	5340	5340	0
192	20250113	182700	10680	5340	5340	5340	5340	0
193	20250113	182600	10680	5340	5340	5340	5340	0
194	20250113	182500	10680	5340	5340	5340	5340	0
195	20250113	182400	10680	5340	5340	5340	5340	0
196	20250113	182300	10680	5340	5340	5340	5340	0
197	20250113	182200	10680	5340	5340	5340	5340	0
198	20250113	182100	10680	5340	5340	5340	5340	0
199	20250113	182000	10680	5340	5340	5340	5340	0
200	20250113	181900	10680	5340	5340	5340	5340	0
201	20250113	181800	10680	5340	5340	5340	5340	0
202	20250113	181700	10680	5340	5340	5340	5340	0
203	20250113	181600	10680	5340	5340	5340	5340	0
204	20250113	181500	10680	5340	5340	5340	5340	0
205	20250113	181400	10680	5340	5340	5340	5340	0
206	20250113	181300	10680	5340	5340	5340	5340	0
207	20250113	181200	10680	5340	5340	5340	5340	0
208	20250113	181100	10680	5340	5340	5340	5340	0
209	20250113	181000	10680	5340	5340	5340	5340	0
210	20250113	180900	10680	5340	5340	5340	5340	0
211	20250113	180800	10680	5340	5340	5340	5340	0
212	20250113	180700	10680	5340	5340	5340	5340	1
213	20250113	180600	10680	5340	5340	5340	5340	0
214	20250113	180500	10680	5340	5340	5340	5340	0
215	20250113	180400	10680	5340	5340	5340	5340	0
216	20250113	180300	10680	5340	5340	5340	5340	0
217	20250113	180200	10680	5340	5340	5340	5340	0
218	20250113	180100	10680	5340	5340	5340	5340	0
219	20250113	180000	10680	5340	5340	5340	5340	0
220	20250113	175900	10680	5340	5340	5340	5340	0
221	20250113	175800	10680	5340	5340	5340	5340	0
222	20250113	175700	10680	5340	5340	5340	5340	0
223	20250113	175600	10680	5340	5340	5340	5340	0
224	20250113	175500	10680	5340	5340	5340	5340	0
225	20250113	175400	10680	5340	5340	5340	5340	0
226	20250113	175300	10680	5340	5340	5340	5340	0
227	20250113	175200	10680	5340	5340	5340	5340	0
228	20250113	175100	10680	5340	5340	5340	5340	0
229	20250113	175000	10680	5340	5340	5340	5340	0
230	20250113	174900	10680	5340	5340	5340	5340	0
231	20250113	174800	10680	5340	5340	5340	5340	0
232	20250113	174700	10680	5340	5340	5340	5340	0
233	20250113	174600	10680	5340	5340	5340	5340	0
234	20250113	174500	10680	5340	5340	5340	5340	0
235	20250113	174400	10680	5340	5340	5340	5340	0
236	20250113	174300	10680	5340	5340	5340	5340	0
237	20250113	174200	10680	5340	5340	5340	5340	0
238	20250113	174100	10680	5340	5340	5340	5340	0
239	20250113	174000	10680	5340	5340	5340	5340	0
240	20250113	173900	10680	5340	5340	5340	5340	0
241	20250113	173800	10680	5340	5340	5340	5340	0
242	20250113	173700	10680	5340	5340	5340	5340	1
243	20250113	173600	10680	5340	5340	5340	5340	0
244	20250113	173500	10680	5340	5340	5340	5340	0
245	20250113	173400	10680	5340	5340	5340	5340	0
246	20250113	173300	10680	5340	5340	5340	5340	0
247	20250113	173200	10680	5340	5340	5340	5340	0
248	20250113	173100	10680	5340	5340	5340	5340	0
249	20250113	173000	10680	5340	5340	5340	5340	0
250	20250113	172900	10680	5340	5340	5340	5340	0
251	20250113	172800	10680	5340	5340	5340	5340	0
252	20250113	172700	10680	5340	5340	5340	5340	0
253	20250113	172600	10680	5340	5340	5340	5340	0
254	20250113	172500	10680	5340	5340	5340	5340	0
255	20250113	172400	10680	5340	5340	5340	5340	0
256	20250113	172300	10680	5340	5340	5340	5340	0
257	20250113	172200	10680	5340	5340	5340	5340	0
258	20250113	172100	10680	5340	5340	5340	5340	0
259	20250113	172000	10680	5340	5340	5340	5340	0
260	20250113	171900	10680	5340	5340	5340	5340	0
261	20250113	171800	10680	5340	5340	5340	5340	0
262	20250113	171700	10680	5340	5340	5340	5340	0
263	20250113	171600	10680	5340	5340	5340	5340	0
264	20250113	171500	10680	5340	5340	5340	5340	0
265	20250113	171400	10680	5340	5340	5340	5340	0
266	20250113	171300	10680	5340	5340	5340	5340	0
267	20250113	171200	10680	5340	5340	5340	5340	0
268	20250113	171100	10680	5340	5340	5340	5340	0
269	20250113	171000	10680	5340	5340	5340	5340	0
270	20250113	170900	10680	5340	5340	5340	5340	0
271	20250113	170800	10680	5340	5340	5340	5340	0
272	20250113	170700	10680	5340	5340	5340	5340	1
273	20250113	170600	10680	5340	5340	5340	5340	0
274	20250113	170500	10680	5340	5340	5340	5340	0
275	20250113	170400	10680	5340	5340	5340	5340	0
276	20250113	170300	10680	5340	5340	5340	5340	0
277	20250113	170200	10680	5340	5340	5340	5340	0
278	20250113	170100	10680	5340	5340	5340	5340	0
279	20250113	170000	10680	5340	5340	5340	5340	0
280	20250113	165900	10680	5340	5340	5340	5340	0
281	20250113	165800	10680	5340	5340	5340	5340	0
282	20250113	165700	10680	5340	5340	5340	5340	0
283	20250113	165600	10680	5340	5340	5340	5340	0
284	20250113	165500	10680	5340	5340	5340	5340	0
285	20250113	165400	10680	5340	5340	5340	5340	0
286	20250113	165300	10680	5340	5340	5340	5340	0
287	20250113	165200	10680	5340	5340	5340	5340	0
288	20250113	165100	10680	5340	5340	5340	5340	0
289	20250113	165000	10680	5340	5340	5340	5340	0
290	20250113	164900	10680	5340	5340	5340	5340	0
291	20250113	164800	10680	5340	5340	5340	5340	0
292	20250113	164700	10680	5340	5340	5340	5340	0
293	20250113	164600	10680	5340	5340	5340	5340	0
294	20250113	164500	10680	5340	5340	5340	5340	0
295	20250113	164400	10680	5340	5340	5340	5340	0
296	20250113	164300	10680	5340	5340	5340	5340	0
297	20250113	164200	10680	5340	5340	5340	5340	0
298	20250113	164100	10680	5340	5340	5340	5340	0
299	20250113	164000	10680	5340	5340	5340	5340	0
300	20250113	163900	10680	5340	5340	5340	5340	0
301	20250113	163800	10680	5340	5340	5340	5340	0
302	20250113	163700	10680	5340	5340	5340	5340	1
303	20250113	163600	10680	5340	5340	5340	5340	0
304	20250113	163500	10680	5340	5340	5340	5340	0
305	20250113	163400	10680	5340	5340	5340	5340	0
306	20250113	163300	10680	5340	5340	5340	5340	0
307	20250113	163200	10680	5340	5340	5340	5340	0
308	20250113	163100	10680	5340	5340	5340	5340	0
309	20250113	163000	10680	5340	5340	5340	5340	0
310	20250113	162900	10680	5340	5340	5340	5340	0
311	20250113	162800	10680	5340	5340	5340	5340	0
312	20250113	162700	10680	5340	5340	5340	5340	0
313	20250113	162600	10680	5340	5340	5340	5340	0
314	20250113	162500	10680	5340	5340	5340	5340	0
315	20250113	162400	10680	5340	5340	5340	5340	0
316	20250113	162300	10680	5340	5340	5340	5340	0
317	20250113	162200	10680	5340	5340	5340	5340	0
318	20250113	162100	10680	5340	5340	5340	5340	0
319	20250113	162000	10680	5340	5340	5340	5340	0
320	20250113	161900	10680	5340	5340	5340	5340	0
321	20250113	161800	10680	5340	5340	5340	5340	0
322	20250113	161700	10680	5340	5340	5340	5340	0
323	20250113	161600	10680	5340	5340	5340	5340	0
324	20250113	161500	10680	5340	5340	5340	5340	0
325	20250113	161400	10680	5340	5340	5340	5340	0
326	20250113	161300	10680	5340	5340	5340	5340	0
327	20250113	161200	10680	5340	5340	5340	5340	0
328	20250113	161100	10680	5340	5340	5340	5340	0
329	20250113	161000	10680	5340	5340	5340	5340	0
330	20250113	160900	10680	5340	5340	5340	5340	0
331	20250113	160800	10680	5340	5340	5340	5340	0
332	20250113	160700	10680	5340	5340	5340	5340	1
333	20250113	160600	10680	5340	5340	5340	5340	0
334	20250113	160500	10680	5340	5340	5340	5340	0
335	20250113	160400	10680	5340	5340	5340	5340	0
336	20250113	160300	10680	5340	5340	5340	5340	0
337	20250113	160200	10680	5340	5340	5340	5340	0
338	20250113	160100	10680	5340	5340	5340	5340	0
339	20250113	160000	10680	5340	5340	5340	5340	0
340	20250113	155900	10680	5340	5340	5340	5340	0
341	20250113	155800	10680	5340	5340	5340	5340	0
342	20250113	155700	10680	5340	5340	5340	5340	0
343	20250113	155600	10680	5340	5340	5340	5340	0
344	20250113	155500	10680	5340	5340	5340	5340	0
345	20250113	155400	10680	5340	5340	5340	5340	0
346	20250113	155300	10680	5340	5340	5340	5340	0
347	20250113	155200	10680	5340	5340	5340	5340	0
348	20250113	155100	10680	5340	5340	5340	5340	0
349	20250113	155000	10680	5340	5340	5340	5340	0
350	20250113	154900	10680	5340	5340	5340	5340	0
351	20250113	154800	10680	5340	5340	5340	5340	0
352	20250113	154700	10680	5340	5340	5340	5340	0
353	20250113	154600	10680	5340	5340	5340	5340	0
354	20250113	154500	10680	5340	5340	5340	5340	0
355	20250113	154400	10680	5340	5340	5340	5340	0
356	20250113	154300	10680	5340	5340	5340	5340	0
357	20250113	154200	10680	5340	5340	5340	5340	0
358	20250113	154100	10680	5340	5340	5340	5340	0
359	20250113	154000	10680	5340	5340	5340	5340	0
360	20250113	153900	10680	5340	5340	5340	5340	0
361	20250113	153800	10680	5340	5340	5340	5340	0
362	20250113	153700	10680	5340	5340	5340	5340	1
363	20250113	153600	10680	5340	5340	5340	5340	0
364	20250113	153500	10680	5340	5340	5340	5340	0
365	20250113	153400	10680	5340	5340	5340	5340	0
366	20250113	153300	10680	5340	5340	5340	5340	0
367	20250113	153200	10680	5340	5340	5340	5340	0
368	20250113	153100	10680	5340	5340	5340	5340	0
369	20250113	153000	10680	5340	5340	5340	5340	0
370	20250113	152900	10680	5340	5340	5340	5340	0
371	20250113	152800	10680	5340	5340	5340	5340	0
372	20250113	152700	10680	5340	5340	5340	5340	0
373	20250113	152600	10680	5340	5340	5340	5340	0
374	20250113	152500	10680	5340	5340	5340	5340	0
375	20250113	152400	10680	5340	5340	5340	5340	0
376	20250113	152300	10680	5340	5340	5340	5340	0
377	20250113	152200	10680	5340	5340	5340	5340	0
378	20250113	152100	10680	5340	5340	5340	5340	0
379	20250113	152000	10680	5340	5340	5340	5340	0
380	20250113	151900	10680	5340	5340	5340	5340	0
381	20250113	151800	10680	5340	5340	5340	5340	0
382	20250113	151700	10680	5340	5340	5340	5340	0
383	20250113	151600	10680	5340	5340	5340	5340	0
384	20250113	151500	10680	5340	5340	5340	5340	0
385	20250113	151400	10680	5340	5340	5340	5340	0
386	20250113	151300	10680	5340	5340	5340	5340	0
387	20250113	151200	10680	5340	5340	5340	5340	0
388	20250113	151100	10680	5340	5340	5340	5340	0
389	20250113	151000	10680	5340	5340	5340	5340	0
390	20250113	150900	10680	5340	5340	5340	5340	0
391	20250113	150800	10680	5340	5340	5340	5340	0
392	20250113	150700	10680	5340	5340	5340	5340	0
393	20250113	150600	10680	5340	5340	5340	5340	0
394	20250113	150500	10680	5340	5340	5340	5340	0
395	20250113	150400	10680	5340	5340	5340	5340	0
396	20250113	150300	10680	5340	5340	5340	5340	0
397	20250113	150200	10680	5340	5340	5340	5340	0
398	20250113	150100	10680	5340	5340	5340	5340	0
399	20250113	150000	10680	5340	5340	5340	5340	0
400	20250113	145900	10680	5340	5340	5340	5340	0
401	20250113	145800	10680	5340	5340	5340	5340	0
402	20250113	145700	10680	5340	5340	5340	5340	0
403	20250113	145600	10680	5340	5340	5340	5340	0
404	20250113	145500	10680	5340	5340	5340	5340	0
405	20250113	145400	10680	5340	5340	5340	5340	0
406	20250113	145300	10680	5340	5340	5340	5340	0
407	20250113	145200	10680	5340	5340	5340	5340	0
408	20250113	145100	10680	5340	5340	5340	5340	0
409	20250113	145000	10680	5340	5340	5340	5340	0
410	20250113	144900	10680	5340	5340	5340	5340	0
411	20250113	144800	10680	5340	5340	5340	5340	0
412	20250113	144700	10680	5340	5340	5340	5340	0
413	20250113	144600	10680	5340	5340	5340	5340	0
414	20250113	144500	10680	5340	5340	5340	5340	0
415	20250113	144400	10680	5340	5340	5340	5340	0
416	20250113	144300	10680	5340	5340	5340	5340	0
417	20250113	144200	10680	5340	5340	5340	5340	0
418	20250113	144100	10680	5340	5340	5340	5340	0
419	20250113	144000	10680	5340	5340	5340	5340	0
420	20250113	143900	10680	5340	5340	5340	5340	0
421	20250113	143800	10680	5340	5340	5340	5340	0
422	20250113	143700	10680	5340	5340	5340	5340	0
423	20250113	143600	10680	5340	5340	5340	5340	0
424	20250113	143500	10680	5340	5340	5340	5340	0
425	20250113	143400	10680	5340	5340	5340	5340	0
426	20250113	143300	10680	5340	5340	5340	5340	0
427	20250113	143200	10680	5340	5340	5340	5340	0
428	20250113	143100	10680	5340	5340	5340	5340	0
429	20250113	143000	10680	5340	5340	5340	5340	0
430	20250113	142900	10680	5340	5340	5340	5340	0
431	20250113	142800	10680	5340	5340	5340	5340	0
432	20250113	142700	10680	5340	5340	5340	5340	0
433	20250113	142600	10680	5340	5340	5340	5340	0
434	20250113	142500	10680	5340	5340	5340	5340	0
435	20250113	142400	10680	5340	5340	5340	5340	0
436	20250113	142300	10680	5340	5340	5340	5340	0
437	20250113	142200	10680	5340	5340	5340	5340	0
438	20250113	142100	10680	5340	5340	5340	5340	0
439	20250113	142000	10680	5340	5340	5340	5340	0
440	20250113	141900	10680	5340	5340	5340	5340	0
441	20250113	141800	10680	5340	5340	5340	5340	0
442	20250113	141700	10680	5340	5340	5340	5340	0
443	20250113	141600	10680	5340	5340	5340	5340	0
444	20250113	141500	10680	5340	5340	5340	5340	0
445	20250113	141400	10680	5340	5340	5340	5340	0
446	20250113	141300	10680	5340	5340	5340	5340	0
447	20250113	141200	10680	5340	5340	5340	5340	0
448	20250113	141100	10680	5340	5340	5340	5340	0
449	20250113	141000	10680	5340	5340	5340	5340	0
450	20250113	140900	10680	5340	5340	5340	5340	0
451	20250113	140800	10680	5340	5340	5340	5340	0
452	20250113	140700	10680	5340	5340	5340	5340	0
453	20250113	140600	10680	5340	5340	5340	5340	0
454	20250113	140500	10680	5340	5340	5340	5340	0
455	20250113	140400	10680	5340	5340	5340	5340	0
456	20250113	140300	10680	5340	5340	5340	5340	0
457	20250113	140200	10680	5340	5340	5340	5340	0
458	20250113	140100	10680	5340	5340	5340	5340	0
459	20250113	140000	10680	5340	5340	5340	5340	0
460	20250113	135900	10680	5340	5340	5340	5340	0
461	20250113	135800	10680	5340	5340	5340	5340	0
462	20250113	135700	10680	5340	5340	5340	5340	0
463	20250113	135600	10680	5340	5340	5340	5340	0
464	20250113	135500	10680	5340	5340	5340	5340	0
465	20250113	135400	10680	5340	5340	5340	5340	0
466	20250113	135300	10680	5340	5340	5340	5340	0
467	20250113	135200	10680	5340	5340	5340	5340	0
468	20250113	135100	10680	5340	5340	5340	5340	0
469	20250113	135000	10680	5340	5340	5340	5340	0
470	20250113	134900	10680	5340	5340	5340	5340	0
471	20250113	134800	10680	5340	5340	5340	5340	0
472	20250113	134700	10680	5340	5340	5340	5340	0
473	20250113	134600	10680	5340	5340	5340	5340	0
474	20250113	134500	10680	5340	5340	5340	5340	0
475	20250113	134400	10680	5340	5340	5340	5340	0
476	20250113	134300	10680	5340	5340	5340	5340	0
477	20250113	134200	10680	5340	5340	5340	5340	0
478	20250113	134100	10680	5340	5340	5340	5340	0
479	20250113	134000	10680	5340	5340	5340	5340	0
480	20250113	133900	10680	5340	5340	5340	5340	0
481	20250113	133800	10680	5340	5340	5340	5340	0
482	20250113	133700	10680	5340	5340	5340	5340	0
483	20250113	133600	10680	5340	5340	5340	5340	0
484	20250113	133500	10680	5340	5340	5340	5340	0
485	20250113	133400	10680	5340	5340	5340	5340	0
486	20250113	133300	10680	5340	5340	5340	5340	0
487	20250113	133200	10680	5340	5340	5340	5340	0
488	20250113	133100	10680	5340	5340	5340	5340	0
489	20250113	133000	10680	5340	5340	5340	5340	0
490	20250113	132900	10680	5340	5340	5340	5340	0
491	20250113	132800	10680	5340	5340	5340	5340	0
492	20250113	132700	10680	5340	5340	5340	5340	0
493	20250113	132600	10680	5340	5340	5340	5340	0
494	20250113	132500	10680	5340	5340	5340	5340	0
495	20250113	132400	10680	5340	5340	5340	5340	0
496	20250113	132300	10680	5340	5340	5340	5340	0
497	20250113	132200	10680	5340	5340	5340	5340	0
498	20250113	132100	10680	5340	5340	5340	5340	0
499	20250113	132000	10680	5340	5340	5340	5340	0
500	20250113	131900	10680	5340	5340	5340	5340	0
501	20250113	131800	10680	5340	5340	5340	5340	0
502	20250113	131700	10680	5340	5340	5340	5340	0
503	20250113	131600	10680	5340	5340	5340	5340	0
504	20250113	131500	10680	5340	5340	5340	5340	0
505	20250113	131400	10680	5340	5340	5340	5340	0
506	20250113	131300	10680	5340	5340	5340	5340	0
507	20250113	131200	10680	5340	5340	5340	5340	0
508	20250113	131100	10680	5340	5340	5340	5340	0
509	20250113	131000	10680	5340	5340	5340	5340	0
510	20250113	130900	10680	5340	5340	5340	5340	0
511	20250113	130800	10680	5340	5340	5340	5340	0
512	20250113	130700	10680	5340	5340	5340	5340	0
513	20250113	130600	10680	5340	5340	5340	5340	0
514	20250113	130500	10680	5340	5340	5340	5340	0
515	20250113	130400	10680	5340	5340	5340	5340	0
516	20250113	130300	10680	5340	5340	5340	5340	0
517	20250113	130200	10680	5340	5340	5340	5340	0
518	20250113	130100	10680	5340	5340	5340	5340	0
519	20250113	130000	10680	5340	5340	5340	5340	0
520	20250113	125900	10680	5340	5340	5340	5340	0
521	20250113	125800	10680	5340	5340	5340	5340	0
522	20250113	125700	10680	5340	5340	5340	5340	0
523	20250113	125600	10680	5340	5340	5340	5340	0
524	20250113	125500	10680	5340	5340	5340	5340	0
525	20250113	125400	10680	5340	5340	5340	5340	0
526	20250113	125300	10680	5340	5340	5340	5340	0
527	20250113	125200	10680	5340	5340	5340	5340	0
528	20250113	125100	10680	5340	5340	5340	5340	0
529	20250113	125000	10680	5340	5340	5340	5340	0
530	20250113	124900	10680	5340	5340	5340	5340	0
531	20250113	124800	10680	5340	5340	5340	5340	0
532	20250113	124700	10680	5340	5340	5340	5340	0
533	20250113	124600	10680	5340	5340	5340	5340	0
534	20250113	124500	10680	5340	5340	5340	5340	0
535	20250113	124400	10680	5340	5340	5340	5340	0
536	20250113	124300	10680	5340	5340	5340	5340	0
537	20250113	124200	10680	5340	5340	5340	5340	0
538	20250113	124100	10680	5340	5340	5340	5340	0
539	20250113	124000	10680	5340	5340	5340	5340	0
540	20250113	123900	10680	5340	5340	5340	5340	0
541	20250113	123800	10680	5340	5340	5340	5340	0
542	20250113	123700	10680	5340	5340	5340	5340	0
543	20250113	123600	10680	5340	5340	5340	5340	0
544	20250113	123500	10680	5340	5340	5340	5340	0
545	20250113	123400	10680	5340	5340	5340	5340	0
546	20250113	123300	10680	5340	5340	5340	5340	0
547	20250113	123200	10680	5340	5340	5340	5340	0
548	20250113	123100	10680	5340	5340	5340	5340	0
549	20250113	123000	10680	5340	5340	5340	5340	0
550	20250113	122900	10680	5340	5340	5340	5340	0
551	20250113	122800	10680	5340	5340	5340	5340	0
552	20250113	122700	10680	5340	5340	5340	5340	0
553	20250113	122600	10680	5340	5340	5340	5340	0
554	20250113	122500	10680	5340	5340	5340	5340	0
555	20250113	122400	10680	5340	5340	5340	5340	0
556	20250113	122300	10680	5340	5340	5340	5340	0
557	20250113	122200	10680	5340	5340	5340	5340	0
558	20250113	122100	10680	5340	5340	5340	5340	0
559	20250113	122000	10680	5340	5340	5340	5340	0
560	20250113	121900	10680	5340	5340	5340	5340	0
561	20250113	121800	10680	5340	5340	5340	5340	0
562	20250113	121700	10680	5340	5340	5340	5340	0
563	20250113	121600	10680	5340	5340	5340	5340	0
564	20250113	121500	10680	5340	5340	5340	5340	0
565	20250113	121400	10680	5340	5340	5340	5340	0
566	20250113	121300	10680	5340	5340	5340	5340	0
567	20250113	121200	10680	5340	5340	5340	5340	0
568	20250113	121100	10680	5340	5340	5340	5340	0
569	20250113	121000	10680	5340	5340	5340	5340	0
570	20250113	120900	10680	5340	5340	5340	5340	0
571	20250113	120800	10680	5340	5340	5340	5340	0
572	20250113	120700	10680	5340	5340	5340	5340	0
573	20250113	120600	10680	5340	5340	5340	5340	0
574	20250113	120500	10680	5340	5340	5340	5340	0
575	20250113	120400	10680	5340	5340	5340	5340	0
576	20250113	120300	10680	5340	5340	5340	5340	0
577	20250113	120200	10680	5340	5340	5340	5340	0
578	20250113	120100	10680	5340	5340	5340	5340	0
579	20250113	120000	10680	5340	5340	5340	5340	0
580	20250113	115900	10680	5340	5340	5340	5340	0
581	20250113	115800	10680	5340	5340	5340	5340	0
582	20250113	115700	10680	5340	5340	5340	5340	0
583	20250113	115600	10680	5340	5340	5340	5340	0
584	20250113	115500	10680	5340	5340	5340	5340	0
585	20250113	115400	10680	5340	5340	5340	5340	0
586	20250113	115300	10680	5340	5340	5340	5340	0
587	20250113	115200	10680	5340	5340	5340	5340	0
588	20250113	115100	10680	5340	5340	5340	5340	0
589	20250113	115000	10680	5340	5340	5340	5340	0
590	20250113	114900	10680	5340	5340	5340	5340	0
591	20250113	114800	10680	5340	5340	5340	5340	0
592	20250113	114700	10680	5340	5340	5340	5340	0
593	20250113	114600	10680	5340	5340	5340	5340	0
594	20250113	114500	10680	5340	5340	5340	5340	0
595	20250113	114400	10680	5340	5340	5340	5340	0
596	20250113	114300	10680	5340	5340	5340	5340	0
597	20250113	114200	10680	5340	5340	5340	5340	0
598	20250113	114100	10680	5340	5340	5340	5340	0
599	20250113	114000	10680	5340	5340	5340	5340	0
600	20250113	113900	10680	5340	5340	5340	5340	0
601	20250113	113800	10680	5340	5340	5340	5340	0
602	20250113	113700	10680	5340	5340	5340	5340	0
603	20250113	113600	10680	5340	5340	5340	5340	0
604	20250113	113500	10680	5340	5340	5340	5340	0
605	20250113	113400	10680	5340	5340	5340	5340	0
606	20250113	113300	10680	5340	5340	5340	5340	0
607	20250113	113200	10680	5340	5340	5340	5340	0
608	20250113	113100	10680	5340	5340	5340	5340	0
609	20250113	113000	10680	5340	5340	5340	5340	0
610	20250113	112900	10680	5340	5340	5340	5340	0
611	20250113	112800	10680	5340	5340	5340	5340	0
612	20250113	112700	10680	5340	5340	5340	5340	0
613	20250113	112600	10680	5340	5340	5340	5340	0
614	20250113	112500	10680	5340	5340	5340	5340	0
615	20250113	112400	10680	5340	5340	5340	5340	0
616	20250113	112300	10680	5340	5340	5340	5340	0
617	20250113	112200	10680	5340	5340	5340	5340	0
618	20250113	112100	10680	5340	5340	5340	5340	0
619	20250113	112000	10680	5340	5340	5340	5340	0
620	20250113	111900	10680	5340	5340	5340	5340	0
621	20250113	111800	10680	5340	5340	5340	5340	0
622	20250113	111700	10680	5340	5340	5340	5340	0
623	20250113	111600	10680	5340	5340	5340	5340	0
624	20250113	111500	10680	5340	5340	5340	5340	0
625	20250113	111400	10680	5340	5340	5340	5340	0
626	20250113	111300	10680	5340	5340	5340	5340	0
627	20250113	111200	10680	5340	5340	5340	5340	0
628	20250113	111100	10680	5340	5340	5340	5340	0
629	20250113	111000	10680	5340	5340	5340	5340	0
630	20250113	110900	10680	5340	5340	5340	5340	0
631	20250113	110800	10680	5340	5340	5340	5340	0
632	20250113	110700	10680	5340	5340	5340	5340	0
633	20250113	110600	10680	5340	5340	5340	5340	0
634	20250113	110500	10680	5340	5340	5340	5340	0
635	20250113	110400	10680	5340	5340	5340	5340	0
636	20250113	110300	10680	5340	5340	5340	5340	0
637	20250113	110200	10680	5340	5340	5340	5340	0
638	20250113	110100	10680	5340	5340	5340	5340	0
639	20250113	110000	10680	5340	5340	5340	5340	0
640	20250113	105900	10680	5340	5340	5340	5340	0
641	20250113	105800	10680	5340	5340	5340	5340	0
642	20250113	105700	10680	5340	5340	5340	5340	0
643	20250113	105600	10680	5340	5340	5340	5340	1
644	20250113	105500	5340	5340	5340	5340	5340	0
645	20250113	105400	5340	5340	5340	5340	5340	0
646	20250113	105300	5340	5340	5340	5340	5340	0
647	20250113	105200	5340	5340	5340	5340	5340	0
648	20250113	105100	5340	5340	5340	5340	5340	0
649	20250113	105000	5340	5340	5340	5340	5340	0
650	20250113	104900	5340	5340	5340	5340	5340	0
651	20250113	104800	5340	5340	5340	5340	5340	0
652	20250113	104700	5340	5340	5340	5340	5340	0
653	20250113	104600	5340	5340	5340	5340	5340	0
654	20250113	104500	5340	5340	5340	5340	5340	0
655	20250113	104400	5340	5340	5340	5340	5340	0
656	20250113	104300	5340	5340	5340	5340	5340	0
657	20250113	104200	5340	5340	5340	5340	5340	0
658	20250113	104100	5340	5340	5340	5340	5340	0
659	20250113	104000	5340	5340	5340	5340	5340	0
660	20250113	103900	5340	5340	5340	5340	5340	0
661	20250113	103800	5340	5340	5340	5340	5340	0
662	20250113	103700	5340	5340	5340	5340	5340	0
663	20250113	103600	5340	5340	5340	5340	5340	0
664	20250113	103500	5340	5340	5340	5340	5340	0
665	20250113	103400	5340	5340	5340	5340	5340	0
666	20250113	103300	5340	5340	5340	5340	5340	0
667	20250113	103200	5340	5340	5340	5340	5340	0
668	20250113	103100	5340	5340	5340	5340	5340	0
669	20250113	103000	5340	5340	5340	5340	5340	0
670	20250113	102900	5340	5340	5340	5340	5340	0
671	20250113	102800	5340	5340	5340	5340	5340	0
672	20250113	102700	5340	5340	5340	5340	5340	0
673	20250113	102600	5340	5340	5340	5340	5340	0
674	20250113	102500	5340	5340	5340	5340	5340	0
675	20250113	102400	5340	5340	5340	5340	5340	0
676	20250113	102300	5340	5340	5340	5340	5340	0
677	20250113	102200	5340	5340	5340	5340	5340	0
678	20250113	102100	5340	5340	5340	5340	5340	0
679	20250113	102000	5340	5340	5340	5340	5340	0
680	20250113	101900	5340	5340	5340	5340	5340	0
681	20250113	101800	5340	5340	5340	5340	5340	0
682	20250113	101700	5340	5340	5340	5340	5340	0
683	20250113	101600	5340	5340	5340	5340	5340	0
684	20250113	101500	5340	5340	5340	5340	5340	0
685	20250113	101400	5340	5340	5340	5340	5340	0
686	20250113	101300	5340	5340	5340	5340	5340	0
687	20250113	101200	5340	5340	5340	5340	5340	0
688	20250113	101100	5340	5340	5340	5340	5340	0
689	20250113	101000	5340	5340	5340	5340	5340	0
690	20250113	100900	5340	5340	5340	5340	5340	0
691	20250113	100800	5340	5340	5340	5340	5340	0
692	20250113	100700	5340	5340	5340	5340	5340	0
693	20250113	100600	5340	5340	5340	5340	5340	0
694	20250113	100500	5340	5340	5340	5340	5340	0
695	20250113	100400	5340	5340	5340	5340	5340	0
696	20250113	100300	5340	5340	5340	5340	5340	0
697	20250113	100200	5340	5340	5340	5340	5340	0
698	20250113	100100	5340	5340	5340	5340	5340	0
699	20250113	100000	5340	5340	5340	5340	5340	0
700	20250113	095900	5340	5340	5340	5340	5340	0
701	20250113	095800	5340	5340	5340	5340	5340	0
702	20250113	095700	5340	5340	5340	5340	5340	0
703	20250113	095600	5340	5340	5340	5340	5340	0
704	20250113	095500	5340	5340	5340	5340	5340	0
705	20250113	095400	5340	5340	5340	5340	5340	0
706	20250113	095300	5340	5340	5340	5340	5340	0
707	20250113	095200	5340	5340	5340	5340	5340	0
708	20250113	095100	5340	5340	5340	5340	5340	0
709	20250113	095000	5340	5340	5340	5340	5340	0
710	20250113	094900	5340	5340	5340	5340	5340	0
711	20250113	094800	5340	5340	5340	5340	5340	0
712	20250113	094700	5340	5340	5340	5340	5340	0
713	20250113	094600	5340	5340	5340	5340	5340	0
714	20250113	094500	5340	5340	5340	5340	5340	0
715	20250113	094400	5340	5340	5340	5340	5340	0
716	20250113	094300	5340	5340	5340	5340	5340	0
717	20250113	094200	5340	5340	5340	5340	5340	0
718	20250113	094100	5340	5340	5340	5340	5340	0
719	20250113	094000	5340	5340	5340	5340	5340	0
720	20250113	093900	5340	5340	5340	5340	5340	0
721	20250113	093800	5340	5340	5340	5340	5340	0
722	20250113	093700	5340	5340	5340	5340	5340	0
723	20250113	093600	5340	5340	5340	5340	5340	0
724	20250113	093500	5340	5340	5340	5340	5340	0
725	20250113	093400	5340	5340	5340	5340	5340	0
726	20250113	093300	5340	5340	5340	5340	5340	0
727	20250113	093200	5340	5340	5340	5340	5340	0
728	20250113	093100	5340	5340	5340	5340	5340	0
729	20250113	093000	5340	5340	5340	5340	5340	0
730	20250113	092900	5340	5340	5340	5340	5340	0
731	20250113	092800	5340	5340	5340	5340	5340	0
732	20250113	092700	5340	5340	5340	5340	5340	0
733	20250113	092600	5340	5340	5340	5340	5340	0
734	20250113	092500	5340	5340	5340	5340	5340	0
735	20250113	092400	5340	5340	5340	5340	5340	0
736	20250113	092300	5340	5340	5340	5340	5340	0
737	20250113	092200	5340	5340	5340	5340	5340	0
738	20250113	092100	5340	5340	5340	5340	5340	0
739	20250113	092000	5340	5340	5340	5340	5340	0
740	20250113	091900	5340	5340	5340	5340	5340	0
741	20250113	091800	5340	5340	5340	5340	5340	0
742	20250113	091700	5340	5340	5340	5340	5340	0
743	20250113	091600	5340	5340	5340	5340	5340	0
744	20250113	091500	5340	5340	5340	5340	5340	0
745	20250113	091400	5340	5340	5340	5340	5340	0
746	20250113	091300	5340	5340	5340	5340	5340	0
747	20250113	091200	5340	5340	5340	5340	5340	0
748	20250113	091100	5340	5340	5340	5340	5340	0
749	20250113	091000	5340	5340	5340	5340	5340	0
750	20250113	090900	5340	5340	5340	5340	5340	0
751	20250113	090800	5340	5340	5340	5340	5340	0
752	20250113	090700	5340	5340	5340	5340	5340	0
753	20250113	090600	5340	5340	5340	5340	5340	0
754	20250113	090500	5340	5340	5340	5340	5340	1
755	20250113	090400	0	5280	5280	5280	5280	0
756	20250113	090300	0	5280	5280	5280	5280	0
757	20250113	090200	0	5280	5280	5280	5280	0
758	20250113	090100	0	5280	5280	5280	5280	0
759	20250113	090000	0	5280	5280	5280	5280	0