KissMeData/169670/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	203000	445640	9580	9580	9580	9580	1
3	20250124	202900	445640	9580	9580	9580	9580	0
4	20250124	202800	445640	9580	9580	9580	9580	0
5	20250124	202700	445640	9580	9580	9580	9580	0
6	20250124	202600	445640	9580	9580	9580	9580	0
7	20250124	202500	445640	9580	9580	9580	9580	0
8	20250124	202400	445640	9580	9580	9580	9580	0
9	20250124	202300	445640	9580	9580	9580	9580	0
10	20250124	202200	445640	9580	9580	9580	9580	0
11	20250124	202100	445640	9580	9580	9580	9580	0
12	20250124	202000	445640	9580	9580	9580	9580	0
13	20250124	201900	445640	9580	9580	9580	9580	0
14	20250124	201800	445640	9580	9580	9580	9580	0
15	20250124	201700	445640	9580	9580	9580	9580	0
16	20250124	201600	445640	9580	9580	9580	9580	0
17	20250124	201500	445640	9580	9580	9580	9580	0
18	20250124	201400	445640	9580	9580	9580	9580	0
19	20250124	201300	445640	9580	9580	9580	9580	0
20	20250124	201200	445640	9580	9580	9580	9580	0
21	20250124	201100	445640	9580	9580	9580	9580	0
22	20250124	201000	445640	9580	9580	9580	9580	0
23	20250124	200900	445640	9580	9580	9580	9580	0
24	20250124	200800	445640	9580	9580	9580	9580	0
25	20250124	200700	445640	9580	9580	9580	9580	0
26	20250124	200600	445640	9580	9580	9580	9580	0
27	20250124	200500	445640	9580	9580	9580	9580	0
28	20250124	200400	445640	9580	9580	9580	9580	0
29	20250124	200300	445640	9580	9580	9580	9580	0
30	20250124	200200	445640	9580	9580	9580	9580	0
31	20250124	200100	445640	9580	9580	9580	9580	0
32	20250124	200000	445640	9580	9580	9580	9580	1
33	20250124	195900	445640	9580	9580	9580	9580	0
34	20250124	195800	445640	9580	9580	9580	9580	0
35	20250124	195700	445640	9580	9580	9580	9580	0
36	20250124	195600	445640	9580	9580	9580	9580	0
37	20250124	195500	445640	9580	9580	9580	9580	0
38	20250124	195400	445640	9580	9580	9580	9580	0
39	20250124	195300	445640	9580	9580	9580	9580	0
40	20250124	195200	445640	9580	9580	9580	9580	0
41	20250124	195100	445640	9580	9580	9580	9580	0
42	20250124	195000	445640	9580	9580	9580	9580	0
43	20250124	194900	445640	9580	9580	9580	9580	0
44	20250124	194800	445640	9580	9580	9580	9580	0
45	20250124	194700	445640	9580	9580	9580	9580	0
46	20250124	194600	445640	9580	9580	9580	9580	0
47	20250124	194500	445640	9580	9580	9580	9580	0
48	20250124	194400	445640	9580	9580	9580	9580	0
49	20250124	194300	445640	9580	9580	9580	9580	0
50	20250124	194200	445640	9580	9580	9580	9580	0
51	20250124	194100	445640	9580	9580	9580	9580	0
52	20250124	194000	445640	9580	9580	9580	9580	0
53	20250124	193900	445640	9580	9580	9580	9580	0
54	20250124	193800	445640	9580	9580	9580	9580	0
55	20250124	193700	445640	9580	9580	9580	9580	0
56	20250124	193600	445640	9580	9580	9580	9580	0
57	20250124	193500	445640	9580	9580	9580	9580	0
58	20250124	193400	445640	9580	9580	9580	9580	0
59	20250124	193300	445640	9580	9580	9580	9580	0
60	20250124	193200	445640	9580	9580	9580	9580	0
61	20250124	193100	445640	9580	9580	9580	9580	0
62	20250124	193000	445640	9580	9580	9580	9580	1
63	20250124	192900	445640	9580	9580	9580	9580	0
64	20250124	192800	445640	9580	9580	9580	9580	0
65	20250124	192700	445640	9580	9580	9580	9580	0
66	20250124	192600	445640	9580	9580	9580	9580	0
67	20250124	192500	445640	9580	9580	9580	9580	0
68	20250124	192400	445640	9580	9580	9580	9580	0
69	20250124	192300	445640	9580	9580	9580	9580	0
70	20250124	192200	445640	9580	9580	9580	9580	0
71	20250124	192100	445640	9580	9580	9580	9580	0
72	20250124	192000	445640	9580	9580	9580	9580	0
73	20250124	191900	445640	9580	9580	9580	9580	0
74	20250124	191800	445640	9580	9580	9580	9580	0
75	20250124	191700	445640	9580	9580	9580	9580	0
76	20250124	191600	445640	9580	9580	9580	9580	0
77	20250124	191500	445640	9580	9580	9580	9580	0
78	20250124	191400	445640	9580	9580	9580	9580	0
79	20250124	191300	445640	9580	9580	9580	9580	0
80	20250124	191200	445640	9580	9580	9580	9580	0
81	20250124	191100	445640	9580	9580	9580	9580	0
82	20250124	191000	445640	9580	9580	9580	9580	0
83	20250124	190900	445640	9580	9580	9580	9580	0
84	20250124	190800	445640	9580	9580	9580	9580	0
85	20250124	190700	445640	9580	9580	9580	9580	0
86	20250124	190600	445640	9580	9580	9580	9580	0
87	20250124	190500	445640	9580	9580	9580	9580	0
88	20250124	190400	445640	9580	9580	9580	9580	0
89	20250124	190300	445640	9580	9580	9580	9580	0
90	20250124	190200	445640	9580	9580	9580	9580	0
91	20250124	190100	445640	9580	9580	9580	9580	0
92	20250124	190000	445640	9580	9580	9580	9580	1
93	20250124	185900	445640	9580	9580	9580	9580	0
94	20250124	185800	445640	9580	9580	9580	9580	0
95	20250124	185700	445640	9580	9580	9580	9580	0
96	20250124	185600	445640	9580	9580	9580	9580	0
97	20250124	185500	445640	9580	9580	9580	9580	0
98	20250124	185400	445640	9580	9580	9580	9580	0
99	20250124	185300	445640	9580	9580	9580	9580	0
100	20250124	185200	445640	9580	9580	9580	9580	0
101	20250124	185100	445640	9580	9580	9580	9580	0
102	20250124	185000	445640	9580	9580	9580	9580	0
103	20250124	184900	445640	9580	9580	9580	9580	0
104	20250124	184800	445640	9580	9580	9580	9580	0
105	20250124	184700	445640	9580	9580	9580	9580	0
106	20250124	184600	445640	9580	9580	9580	9580	0
107	20250124	184500	445640	9580	9580	9580	9580	0
108	20250124	184400	445640	9580	9580	9580	9580	0
109	20250124	184300	445640	9580	9580	9580	9580	0
110	20250124	184200	445640	9580	9580	9580	9580	0
111	20250124	184100	445640	9580	9580	9580	9580	0
112	20250124	184000	445640	9580	9580	9580	9580	0
113	20250124	183900	445640	9580	9580	9580	9580	0
114	20250124	183800	445640	9580	9580	9580	9580	0
115	20250124	183700	445640	9580	9580	9580	9580	0
116	20250124	183600	445640	9580	9580	9580	9580	0
117	20250124	183500	445640	9580	9580	9580	9580	0
118	20250124	183400	445640	9580	9580	9580	9580	0
119	20250124	183300	445640	9580	9580	9580	9580	0
120	20250124	183200	445640	9580	9580	9580	9580	0
121	20250124	183100	445640	9580	9580	9580	9580	0
122	20250124	183000	445640	9580	9580	9580	9580	1
123	20250124	182900	445640	9580	9580	9580	9580	0
124	20250124	182800	445640	9580	9580	9580	9580	0
125	20250124	182700	445640	9580	9580	9580	9580	0
126	20250124	182600	445640	9580	9580	9580	9580	0
127	20250124	182500	445640	9580	9580	9580	9580	0
128	20250124	182400	445640	9580	9580	9580	9580	0
129	20250124	182300	445640	9580	9580	9580	9580	0
130	20250124	182200	445640	9580	9580	9580	9580	0
131	20250124	182100	445640	9580	9580	9580	9580	0
132	20250124	182000	445640	9580	9580	9580	9580	0
133	20250124	181900	445640	9580	9580	9580	9580	0
134	20250124	181800	445640	9580	9580	9580	9580	0
135	20250124	181700	445640	9580	9580	9580	9580	0
136	20250124	181600	445640	9580	9580	9580	9580	0
137	20250124	181500	445640	9580	9580	9580	9580	0
138	20250124	181400	445640	9580	9580	9580	9580	0
139	20250124	181300	445640	9580	9580	9580	9580	0
140	20250124	181200	445640	9580	9580	9580	9580	0
141	20250124	181100	445640	9580	9580	9580	9580	0
142	20250124	181000	445640	9580	9580	9580	9580	0
143	20250124	180900	445640	9580	9580	9580	9580	0
144	20250124	180800	445640	9580	9580	9580	9580	0
145	20250124	180700	445640	9580	9580	9580	9580	0
146	20250124	180600	445640	9580	9580	9580	9580	0
147	20250124	180500	445640	9580	9580	9580	9580	0
148	20250124	180400	445640	9580	9580	9580	9580	0
149	20250124	180300	445640	9580	9580	9580	9580	0
150	20250124	180200	445640	9580	9580	9580	9580	0
151	20250124	180100	445640	9580	9580	9580	9580	0
152	20250124	180000	445640	9580	9580	9580	9580	1
153	20250124	175900	445640	9580	9580	9580	9580	0
154	20250124	175800	445640	9580	9580	9580	9580	0
155	20250124	175700	445640	9580	9580	9580	9580	0
156	20250124	175600	445640	9580	9580	9580	9580	0
157	20250124	175500	445640	9580	9580	9580	9580	0
158	20250124	175400	445640	9580	9580	9580	9580	0
159	20250124	175300	445640	9580	9580	9580	9580	0
160	20250124	175200	445640	9580	9580	9580	9580	0
161	20250124	175100	445640	9580	9580	9580	9580	0
162	20250124	175000	445640	9580	9580	9580	9580	0
163	20250124	174900	445640	9580	9580	9580	9580	0
164	20250124	174800	445640	9580	9580	9580	9580	0
165	20250124	174700	445640	9580	9580	9580	9580	0
166	20250124	174600	445640	9580	9580	9580	9580	0
167	20250124	174500	445640	9580	9580	9580	9580	0
168	20250124	174400	445640	9580	9580	9580	9580	0
169	20250124	174300	445640	9580	9580	9580	9580	0
170	20250124	174200	445640	9580	9580	9580	9580	0
171	20250124	174100	445640	9580	9580	9580	9580	0
172	20250124	174000	445640	9580	9580	9580	9580	0
173	20250124	173900	445640	9580	9580	9580	9580	0
174	20250124	173800	445640	9580	9580	9580	9580	0
175	20250124	173700	445640	9580	9580	9580	9580	0
176	20250124	173600	445640	9580	9580	9580	9580	0
177	20250124	173500	445640	9580	9580	9580	9580	0
178	20250124	173400	445640	9580	9580	9580	9580	0
179	20250124	173300	445640	9580	9580	9580	9580	0
180	20250124	173200	445640	9580	9580	9580	9580	0
181	20250124	173100	445640	9580	9580	9580	9580	0
182	20250124	173000	445640	9580	9580	9580	9580	1
183	20250124	172900	445640	9580	9580	9580	9580	0
184	20250124	172800	445640	9580	9580	9580	9580	0
185	20250124	172700	445640	9580	9580	9580	9580	0
186	20250124	172600	445640	9580	9580	9580	9580	0
187	20250124	172500	445640	9580	9580	9580	9580	0
188	20250124	172400	445640	9580	9580	9580	9580	0
189	20250124	172300	445640	9580	9580	9580	9580	0
190	20250124	172200	445640	9580	9580	9580	9580	0
191	20250124	172100	445640	9580	9580	9580	9580	0
192	20250124	172000	445640	9580	9580	9580	9580	0
193	20250124	171900	445640	9580	9580	9580	9580	0
194	20250124	171800	445640	9580	9580	9580	9580	0
195	20250124	171700	445640	9580	9580	9580	9580	0
196	20250124	171600	445640	9580	9580	9580	9580	0
197	20250124	171500	445640	9580	9580	9580	9580	0
198	20250124	171400	445640	9580	9580	9580	9580	0
199	20250124	171300	445640	9580	9580	9580	9580	0
200	20250124	171200	445640	9580	9580	9580	9580	0
201	20250124	171100	445640	9580	9580	9580	9580	0
202	20250124	171000	445640	9580	9580	9580	9580	0
203	20250124	170900	445640	9580	9580	9580	9580	0
204	20250124	170800	445640	9580	9580	9580	9580	0
205	20250124	170700	445640	9580	9580	9580	9580	0
206	20250124	170600	445640	9580	9580	9580	9580	0
207	20250124	170500	445640	9580	9580	9580	9580	0
208	20250124	170400	445640	9580	9580	9580	9580	0
209	20250124	170300	445640	9580	9580	9580	9580	0
210	20250124	170200	445640	9580	9580	9580	9580	0
211	20250124	170100	445640	9580	9580	9580	9580	0
212	20250124	170000	445640	9580	9580	9580	9580	1
213	20250124	165900	445640	9580	9580	9580	9580	0
214	20250124	165800	445640	9580	9580	9580	9580	0
215	20250124	165700	445640	9580	9580	9580	9580	0
216	20250124	165600	445640	9580	9580	9580	9580	0
217	20250124	165500	445640	9580	9580	9580	9580	0
218	20250124	165400	445640	9580	9580	9580	9580	0
219	20250124	165300	445640	9580	9580	9580	9580	0
220	20250124	165200	445640	9580	9580	9580	9580	0
221	20250124	165100	445640	9580	9580	9580	9580	0
222	20250124	165000	445640	9580	9580	9580	9580	0
223	20250124	164900	445640	9580	9580	9580	9580	0
224	20250124	164800	445640	9580	9580	9580	9580	0
225	20250124	164700	445640	9580	9580	9580	9580	0
226	20250124	164600	445640	9580	9580	9580	9580	0
227	20250124	164500	445640	9580	9580	9580	9580	0
228	20250124	164400	445640	9580	9580	9580	9580	0
229	20250124	164300	445640	9580	9580	9580	9580	0
230	20250124	164200	445640	9580	9580	9580	9580	0
231	20250124	164100	445640	9580	9580	9580	9580	0
232	20250124	164000	445640	9580	9580	9580	9580	0
233	20250124	163900	445640	9580	9580	9580	9580	0
234	20250124	163800	445640	9580	9580	9580	9580	0
235	20250124	163700	445640	9580	9580	9580	9580	0
236	20250124	163600	445640	9580	9580	9580	9580	0
237	20250124	163500	445640	9580	9580	9580	9580	0
238	20250124	163400	445640	9580	9580	9580	9580	0
239	20250124	163300	445640	9580	9580	9580	9580	0
240	20250124	163200	445640	9580	9580	9580	9580	0
241	20250124	163100	445640	9580	9580	9580	9580	0
242	20250124	163000	445640	9580	9580	9580	9580	1
243	20250124	162900	445640	9580	9580	9580	9580	0
244	20250124	162800	445640	9580	9580	9580	9580	0
245	20250124	162700	445640	9580	9580	9580	9580	0
246	20250124	162600	445640	9580	9580	9580	9580	0
247	20250124	162500	445640	9580	9580	9580	9580	0
248	20250124	162400	445640	9580	9580	9580	9580	0
249	20250124	162300	445640	9580	9580	9580	9580	0
250	20250124	162200	445640	9580	9580	9580	9580	0
251	20250124	162100	445640	9580	9580	9580	9580	0
252	20250124	162000	445640	9580	9580	9580	9580	0
253	20250124	161900	445640	9580	9580	9580	9580	0
254	20250124	161800	445640	9580	9580	9580	9580	0
255	20250124	161700	445640	9580	9580	9580	9580	0
256	20250124	161600	445640	9580	9580	9580	9580	0
257	20250124	161500	445640	9580	9580	9580	9580	0
258	20250124	161400	445640	9580	9580	9580	9580	0
259	20250124	161300	445640	9580	9580	9580	9580	0
260	20250124	161200	445640	9580	9580	9580	9580	0
261	20250124	161100	445640	9580	9580	9580	9580	0
262	20250124	161000	445640	9580	9580	9580	9580	0
263	20250124	160900	445640	9580	9580	9580	9580	0
264	20250124	160800	445640	9580	9580	9580	9580	0
265	20250124	160700	445640	9580	9580	9580	9580	0
266	20250124	160600	445640	9580	9580	9580	9580	0
267	20250124	160500	445640	9580	9580	9580	9580	0
268	20250124	160400	445640	9580	9580	9580	9580	0
269	20250124	160300	445640	9580	9580	9580	9580	0
270	20250124	160200	445640	9580	9580	9580	9580	0
271	20250124	160100	445640	9580	9580	9580	9580	0
272	20250124	160000	445640	9580	9580	9580	9580	1
273	20250124	155900	445640	9580	9580	9580	9580	0
274	20250124	155800	445640	9580	9580	9580	9580	0
275	20250124	155700	445640	9580	9580	9580	9580	0
276	20250124	155600	445640	9580	9580	9580	9580	0
277	20250124	155500	445640	9580	9580	9580	9580	0
278	20250124	155400	445640	9580	9580	9580	9580	0
279	20250124	155300	445640	9580	9580	9580	9580	0
280	20250124	155200	445640	9580	9580	9580	9580	0
281	20250124	155100	445640	9580	9580	9580	9580	0
282	20250124	155000	445640	9580	9580	9580	9580	0
283	20250124	154900	445640	9580	9580	9580	9580	0
284	20250124	154800	445640	9580	9580	9580	9580	0
285	20250124	154700	445640	9580	9580	9580	9580	0
286	20250124	154600	445640	9580	9580	9580	9580	0
287	20250124	154500	445640	9580	9580	9580	9580	0
288	20250124	154400	445640	9580	9580	9580	9580	0
289	20250124	154300	445640	9580	9580	9580	9580	0
290	20250124	154200	445640	9580	9580	9580	9580	0
291	20250124	154100	445640	9580	9580	9580	9580	0
292	20250124	154000	445640	9580	9580	9580	9580	0
293	20250124	153900	445640	9580	9580	9580	9580	0
294	20250124	153800	445640	9580	9580	9580	9580	0
295	20250124	153700	445640	9580	9580	9580	9580	0
296	20250124	153600	445640	9580	9580	9580	9580	0
297	20250124	153500	445640	9580	9580	9580	9580	0
298	20250124	153400	445640	9580	9580	9580	9580	0
299	20250124	153300	445640	9580	9580	9580	9580	0
300	20250124	153200	445640	9580	9580	9580	9580	0
301	20250124	153100	445640	9580	9580	9580	9580	0
302	20250124	153000	445640	9580	9580	9580	9580	1
303	20250124	152900	445640	9580	9580	9580	9580	0
304	20250124	152800	445640	9580	9580	9580	9580	0
305	20250124	152700	445640	9580	9580	9580	9580	0
306	20250124	152600	445640	9580	9580	9580	9580	0
307	20250124	152500	445640	9580	9580	9580	9580	0
308	20250124	152400	445640	9580	9580	9580	9580	0
309	20250124	152300	445640	9580	9580	9580	9580	0
310	20250124	152200	445640	9580	9580	9580	9580	0
311	20250124	152100	445640	9580	9580	9580	9580	0
312	20250124	152000	445640	9580	9580	9580	9580	0
313	20250124	151900	445640	9580	9580	9580	9580	0
314	20250124	151800	445640	9580	9580	9580	9580	0
315	20250124	151700	445640	9580	9580	9580	9580	0
316	20250124	151600	445640	9580	9580	9580	9580	0
317	20250124	151500	445640	9580	9580	9580	9580	0
318	20250124	151400	445640	9580	9580	9580	9580	0
319	20250124	151300	445640	9580	9580	9580	9580	0
320	20250124	151200	445640	9580	9580	9580	9580	0
321	20250124	151100	445640	9580	9580	9580	9580	0
322	20250124	151000	445640	9580	9580	9580	9580	0
323	20250124	150900	445640	9580	9580	9580	9580	0
324	20250124	150800	445640	9580	9580	9580	9580	1
325	20250124	150700	436060	9400	9400	9400	9400	0
326	20250124	150600	436060	9400	9400	9400	9400	0
327	20250124	150500	436060	9400	9400	9400	9400	0
328	20250124	150400	436060	9400	9400	9400	9400	0
329	20250124	150300	436060	9400	9400	9400	9400	0
330	20250124	150200	436060	9400	9400	9400	9400	0
331	20250124	150100	436060	9400	9400	9400	9400	0
332	20250124	150000	436060	9400	9400	9400	9400	0
333	20250124	145900	436060	9400	9400	9400	9400	0
334	20250124	145800	436060	9400	9400	9400	9400	0
335	20250124	145700	436060	9400	9400	9400	9400	0
336	20250124	145600	436060	9400	9400	9400	9400	0
337	20250124	145500	436060	9400	9400	9400	9400	0
338	20250124	145400	436060	9400	9400	9400	9400	0
339	20250124	145300	436060	9400	9400	9400	9400	0
340	20250124	145200	436060	9400	9400	9400	9400	0
341	20250124	145100	436060	9400	9400	9400	9400	0
342	20250124	145000	436060	9400	9400	9400	9400	0
343	20250124	144900	436060	9400	9400	9400	9400	0
344	20250124	144800	436060	9400	9400	9400	9400	0
345	20250124	144700	436060	9400	9400	9400	9400	0
346	20250124	144600	436060	9400	9400	9400	9400	0
347	20250124	144500	436060	9400	9400	9400	9400	0
348	20250124	144400	436060	9400	9400	9400	9400	0
349	20250124	144300	436060	9400	9400	9400	9400	0
350	20250124	144200	436060	9400	9400	9400	9400	0
351	20250124	144100	436060	9400	9400	9400	9400	0
352	20250124	144000	436060	9400	9400	9400	9400	0
353	20250124	143900	436060	9400	9400	9400	9400	0
354	20250124	143800	436060	9400	9400	9400	9400	0
355	20250124	143700	436060	9400	9400	9400	9400	0
356	20250124	143600	436060	9400	9400	9400	9400	0
357	20250124	143500	436060	9400	9400	9400	9400	0
358	20250124	143400	436060	9400	9400	9400	9400	0
359	20250124	143300	436060	9400	9400	9400	9400	0
360	20250124	143200	436060	9400	9400	9400	9400	0
361	20250124	143100	436060	9400	9400	9400	9400	0
362	20250124	143000	436060	9400	9400	9400	9400	0
363	20250124	142900	436060	9400	9400	9400	9400	0
364	20250124	142800	436060	9400	9400	9400	9400	0
365	20250124	142700	436060	9400	9400	9400	9400	0
366	20250124	142600	436060	9400	9400	9400	9400	0
367	20250124	142500	436060	9400	9400	9400	9400	0
368	20250124	142400	436060	9400	9400	9400	9400	0
369	20250124	142300	436060	9400	9400	9400	9400	0
370	20250124	142200	436060	9400	9400	9400	9400	0
371	20250124	142100	436060	9400	9400	9400	9400	0
372	20250124	142000	436060	9400	9400	9400	9400	0
373	20250124	141900	436060	9400	9400	9400	9400	0
374	20250124	141800	436060	9400	9400	9400	9400	0
375	20250124	141700	436060	9400	9400	9400	9400	0
376	20250124	141600	436060	9400	9400	9400	9400	0
377	20250124	141500	436060	9400	9400	9400	9400	0
378	20250124	141400	436060	9400	9400	9400	9400	0
379	20250124	141300	436060	9400	9400	9400	9400	0
380	20250124	141200	436060	9400	9400	9400	9400	0
381	20250124	141100	436060	9400	9400	9400	9400	0
382	20250124	141000	436060	9400	9400	9400	9400	0
383	20250124	140900	436060	9400	9400	9400	9400	0
384	20250124	140800	436060	9400	9400	9400	9400	0
385	20250124	140700	436060	9400	9400	9400	9400	0
386	20250124	140600	436060	9400	9400	9400	9400	0
387	20250124	140500	436060	9400	9400	9400	9400	0
388	20250124	140400	436060	9400	9400	9400	9400	2
389	20250124	140300	417260	9400	9400	9400	9400	0
390	20250124	140200	417260	9400	9400	9400	9400	3
391	20250124	140100	389060	9400	9400	9400	9400	0
392	20250124	140000	389060	9400	9400	9400	9400	0
393	20250124	135900	389060	9400	9400	9400	9400	0
394	20250124	135800	389060	9400	9400	9400	9400	0
395	20250124	135700	389060	9400	9400	9400	9400	0
396	20250124	135600	389060	9400	9400	9400	9400	0
397	20250124	135500	389060	9400	9400	9400	9400	0
398	20250124	135400	389060	9400	9400	9400	9400	0
399	20250124	135300	389060	9400	9400	9400	9400	0
400	20250124	135200	389060	9400	9400	9400	9400	0
401	20250124	135100	389060	9400	9400	9400	9400	0
402	20250124	135000	389060	9400	9400	9400	9400	0
403	20250124	134900	389060	9400	9400	9400	9400	0
404	20250124	134800	389060	9400	9400	9400	9400	0
405	20250124	134700	389060	9400	9400	9400	9400	0
406	20250124	134600	389060	9400	9400	9400	9400	0
407	20250124	134500	389060	9400	9400	9400	9400	0
408	20250124	134400	389060	9400	9400	9400	9400	0
409	20250124	134300	389060	9400	9400	9400	9400	0
410	20250124	134200	389060	9400	9400	9400	9400	0
411	20250124	134100	389060	9400	9400	9400	9400	0
412	20250124	134000	389060	9400	9400	9400	9400	0
413	20250124	133900	389060	9400	9400	9400	9400	0
414	20250124	133800	389060	9400	9400	9400	9400	0
415	20250124	133700	389060	9400	9400	9400	9400	0
416	20250124	133600	389060	9400	9400	9400	9400	0
417	20250124	133500	389060	9400	9400	9400	9400	0
418	20250124	133400	389060	9400	9400	9400	9400	0
419	20250124	133300	389060	9400	9400	9400	9400	0
420	20250124	133200	389060	9400	9400	9400	9400	0
421	20250124	133100	389060	9400	9400	9400	9400	0
422	20250124	133000	389060	9400	9400	9400	9400	0
423	20250124	132900	389060	9400	9400	9400	9400	0
424	20250124	132800	389060	9400	9400	9400	9400	0
425	20250124	132700	389060	9400	9400	9400	9400	0
426	20250124	132600	389060	9400	9400	9400	9400	0
427	20250124	132500	389060	9400	9400	9400	9400	0
428	20250124	132400	389060	9400	9400	9400	9400	0
429	20250124	132300	389060	9400	9400	9400	9400	0
430	20250124	132200	389060	9400	9400	9400	9400	0
431	20250124	132100	389060	9400	9400	9400	9400	10
432	20250124	132000	295060	9400	9400	9400	9400	0
433	20250124	131900	295060	9400	9400	9400	9400	0
434	20250124	131800	295060	9400	9400	9400	9400	0
435	20250124	131700	295060	9400	9400	9400	9400	0
436	20250124	131600	295060	9400	9400	9400	9400	0
437	20250124	131500	295060	9400	9400	9400	9400	0
438	20250124	131400	295060	9400	9400	9400	9400	0
439	20250124	131300	295060	9400	9400	9400	9400	0
440	20250124	131200	295060	9400	9400	9400	9400	0
441	20250124	131100	295060	9400	9400	9400	9400	0
442	20250124	131000	295060	9400	9400	9400	9400	0
443	20250124	130900	295060	9400	9400	9400	9400	0
444	20250124	130800	295060	9400	9400	9400	9400	0
445	20250124	130700	295060	9400	9400	9400	9400	0
446	20250124	130600	295060	9400	9400	9400	9400	0
447	20250124	130500	295060	9400	9400	9400	9400	0
448	20250124	130400	295060	9400	9400	9400	9400	0
449	20250124	130300	295060	9400	9400	9400	9400	0
450	20250124	130200	295060	9400	9400	9400	9400	0
451	20250124	130100	295060	9400	9400	9400	9400	0
452	20250124	130000	295060	9400	9400	9400	9400	0
453	20250124	125900	295060	9400	9400	9400	9400	0
454	20250124	125800	295060	9400	9400	9400	9400	0
455	20250124	125700	295060	9400	9400	9400	9400	0
456	20250124	125600	295060	9400	9400	9400	9400	0
457	20250124	125500	295060	9400	9400	9400	9400	0
458	20250124	125400	295060	9400	9400	9400	9400	0
459	20250124	125300	295060	9400	9400	9400	9400	0
460	20250124	125200	295060	9400	9400	9400	9400	0
461	20250124	125100	295060	9400	9400	9400	9400	0
462	20250124	125000	295060	9400	9400	9400	9400	0
463	20250124	124900	295060	9400	9400	9400	9400	0
464	20250124	124800	295060	9400	9400	9400	9400	0
465	20250124	124700	295060	9400	9400	9400	9400	0
466	20250124	124600	295060	9400	9400	9400	9400	0
467	20250124	124500	295060	9400	9400	9400	9400	0
468	20250124	124400	295060	9400	9400	9400	9400	0
469	20250124	124300	295060	9400	9400	9400	9400	0
470	20250124	124200	295060	9400	9400	9400	9400	0
471	20250124	124100	295060	9400	9400	9400	9400	0
472	20250124	124000	295060	9400	9580	9580	9400	2
473	20250124	123900	276080	9600	9600	9600	9600	0
474	20250124	123800	276080	9600	9600	9600	9600	0
475	20250124	123700	276080	9600	9600	9600	9600	0
476	20250124	123600	276080	9600	9600	9600	9600	0
477	20250124	123500	276080	9600	9600	9600	9600	0
478	20250124	123400	276080	9600	9600	9600	9600	0
479	20250124	123300	276080	9600	9600	9600	9600	0
480	20250124	123200	276080	9600	9600	9600	9600	0
481	20250124	123100	276080	9600	9600	9600	9600	0
482	20250124	123000	276080	9600	9600	9600	9600	0
483	20250124	122900	276080	9600	9600	9600	9600	0
484	20250124	122800	276080	9600	9600	9600	9600	0
485	20250124	122700	276080	9600	9600	9600	9600	0
486	20250124	122600	276080	9600	9600	9600	9600	0
487	20250124	122500	276080	9600	9600	9600	9600	0
488	20250124	122400	276080	9600	9600	9600	9600	0
489	20250124	122300	276080	9600	9600	9600	9600	0
490	20250124	122200	276080	9600	9600	9600	9600	0
491	20250124	122100	276080	9600	9600	9600	9600	0
492	20250124	122000	276080	9600	9600	9600	9600	0
493	20250124	121900	276080	9600	9600	9600	9600	0
494	20250124	121800	276080	9600	9600	9600	9600	0
495	20250124	121700	276080	9600	9600	9600	9600	0
496	20250124	121600	276080	9600	9600	9600	9600	0
497	20250124	121500	276080	9600	9600	9600	9600	0
498	20250124	121400	276080	9600	9600	9600	9600	0
499	20250124	121300	276080	9600	9600	9600	9600	0
500	20250124	121200	276080	9600	9600	9600	9600	0
501	20250124	121100	276080	9600	9600	9600	9600	0
502	20250124	121000	276080	9600	9600	9600	9600	0
503	20250124	120900	276080	9600	9600	9600	9600	0
504	20250124	120800	276080	9600	9600	9600	9600	0
505	20250124	120700	276080	9600	9600	9600	9600	0
506	20250124	120600	276080	9600	9600	9600	9600	0
507	20250124	120500	276080	9600	9600	9600	9600	0
508	20250124	120400	276080	9600	9600	9600	9600	0
509	20250124	120300	276080	9600	9600	9600	9600	0
510	20250124	120200	276080	9600	9600	9600	9600	0
511	20250124	120100	276080	9600	9600	9600	9600	0
512	20250124	120000	276080	9600	9600	9600	9600	0
513	20250124	115900	276080	9600	9600	9600	9600	0
514	20250124	115800	276080	9600	9600	9600	9600	0
515	20250124	115700	276080	9600	9600	9600	9600	0
516	20250124	115600	276080	9600	9600	9600	9600	0
517	20250124	115500	276080	9600	9600	9600	9600	0
518	20250124	115400	276080	9600	9600	9600	9600	0
519	20250124	115300	276080	9600	9600	9600	9600	0
520	20250124	115200	276080	9600	9600	9600	9600	0
521	20250124	115100	276080	9600	9600	9600	9600	0
522	20250124	115000	276080	9600	9600	9600	9600	0
523	20250124	114900	276080	9600	9600	9600	9600	0
524	20250124	114800	276080	9600	9600	9600	9600	0
525	20250124	114700	276080	9600	9600	9600	9600	0
526	20250124	114600	276080	9600	9600	9600	9600	0
527	20250124	114500	276080	9600	9600	9600	9600	0
528	20250124	114400	276080	9600	9600	9600	9600	0
529	20250124	114300	276080	9600	9600	9600	9600	0
530	20250124	114200	276080	9600	9600	9600	9600	0
531	20250124	114100	276080	9600	9600	9600	9600	0
532	20250124	114000	276080	9600	9600	9600	9600	0
533	20250124	113900	276080	9600	9600	9600	9600	0
534	20250124	113800	276080	9600	9600	9600	9600	0
535	20250124	113700	276080	9600	9600	9600	9600	0
536	20250124	113600	276080	9600	9600	9600	9600	0
537	20250124	113500	276080	9600	9600	9600	9600	0
538	20250124	113400	276080	9600	9600	9600	9600	0
539	20250124	113300	276080	9600	9600	9600	9600	0
540	20250124	113200	276080	9600	9600	9600	9600	0
541	20250124	113100	276080	9600	9600	9600	9600	0
542	20250124	113000	276080	9600	9600	9600	9600	0
543	20250124	112900	276080	9600	9600	9600	9600	0
544	20250124	112800	276080	9600	9600	9600	9600	0
545	20250124	112700	276080	9600	9600	9600	9600	0
546	20250124	112600	276080	9600	9600	9600	9600	0
547	20250124	112500	276080	9600	9600	9600	9600	0
548	20250124	112400	276080	9600	9600	9600	9600	0
549	20250124	112300	276080	9600	9600	9600	9600	0
550	20250124	112200	276080	9600	9600	9600	9600	0
551	20250124	112100	276080	9600	9600	9600	9600	0
552	20250124	112000	276080	9600	9600	9600	9600	0
553	20250124	111900	276080	9600	9600	9600	9600	0
554	20250124	111800	276080	9600	9600	9600	9600	0
555	20250124	111700	276080	9600	9600	9600	9600	0
556	20250124	111600	276080	9600	9600	9600	9600	0
557	20250124	111500	276080	9600	9600	9600	9600	0
558	20250124	111400	276080	9600	9600	9600	9600	0
559	20250124	111300	276080	9600	9600	9600	9600	0
560	20250124	111200	276080	9600	9600	9600	9600	0
561	20250124	111100	276080	9600	9600	9600	9600	0
562	20250124	111000	276080	9600	9600	9600	9600	0
563	20250124	110900	276080	9600	9600	9600	9600	0
564	20250124	110800	276080	9600	9600	9600	9600	0
565	20250124	110700	276080	9600	9600	9600	9600	0
566	20250124	110600	276080	9600	9600	9600	9600	0
567	20250124	110500	276080	9600	9600	9600	9600	0
568	20250124	110400	276080	9600	9600	9600	9600	0
569	20250124	110300	276080	9600	9600	9600	9600	0
570	20250124	110200	276080	9600	9600	9600	9600	0
571	20250124	110100	276080	9600	9600	9600	9600	0
572	20250124	110000	276080	9600	9600	9600	9600	0
573	20250124	105900	276080	9600	9600	9600	9600	0
574	20250124	105800	276080	9600	9600	9600	9600	0
575	20250124	105700	276080	9600	9600	9600	9600	0
576	20250124	105600	276080	9600	9600	9600	9600	0
577	20250124	105500	276080	9600	9600	9600	9600	0
578	20250124	105400	276080	9600	9600	9600	9600	0
579	20250124	105300	276080	9600	9600	9600	9600	0
580	20250124	105200	276080	9600	9600	9600	9600	0
581	20250124	105100	276080	9600	9600	9600	9600	0
582	20250124	105000	276080	9600	9600	9600	9600	0
583	20250124	104900	276080	9600	9600	9600	9600	0
584	20250124	104800	276080	9600	9600	9600	9600	0
585	20250124	104700	276080	9600	9600	9600	9600	0
586	20250124	104600	276080	9600	9600	9600	9600	0
587	20250124	104500	276080	9600	9600	9600	9600	0
588	20250124	104400	276080	9600	9600	9600	9600	0
589	20250124	104300	276080	9600	9600	9600	9600	0
590	20250124	104200	276080	9600	9600	9600	9600	0
591	20250124	104100	276080	9600	9600	9600	9600	0
592	20250124	104000	276080	9600	9600	9600	9600	0
593	20250124	103900	276080	9600	9600	9600	9600	0
594	20250124	103800	276080	9600	9600	9600	9600	0
595	20250124	103700	276080	9600	9600	9600	9600	0
596	20250124	103600	276080	9600	9600	9600	9600	0
597	20250124	103500	276080	9600	9600	9600	9600	0
598	20250124	103400	276080	9600	9600	9600	9600	0
599	20250124	103300	276080	9600	9600	9600	9600	0
600	20250124	103200	276080	9600	9600	9600	9600	0
601	20250124	103100	276080	9600	9600	9600	9600	0
602	20250124	103000	276080	9600	9600	9600	9600	0
603	20250124	102900	276080	9600	9600	9600	9600	0
604	20250124	102800	276080	9600	9600	9600	9600	0
605	20250124	102700	276080	9600	9600	9600	9600	0
606	20250124	102600	276080	9600	9600	9600	9600	0
607	20250124	102500	276080	9600	9600	9600	9600	0
608	20250124	102400	276080	9600	9600	9600	9600	0
609	20250124	102300	276080	9600	9600	9600	9600	0
610	20250124	102200	276080	9600	9600	9600	9600	0
611	20250124	102100	276080	9600	9600	9600	9600	0
612	20250124	102000	276080	9600	9600	9600	9600	0
613	20250124	101900	276080	9600	9600	9600	9600	0
614	20250124	101800	276080	9600	9600	9600	9600	0
615	20250124	101700	276080	9600	9600	9600	9600	0
616	20250124	101600	276080	9600	9600	9600	9600	0
617	20250124	101500	276080	9600	9600	9600	9600	0
618	20250124	101400	276080	9600	9450	9600	9450	28
619	20250124	101300	9500	9500	9500	9500	9500	0
620	20250124	101200	9500	9500	9500	9500	9500	0
621	20250124	101100	9500	9500	9500	9500	9500	0
622	20250124	101000	9500	9500	9500	9500	9500	0
623	20250124	100900	9500	9500	9500	9500	9500	0
624	20250124	100800	9500	9500	9500	9500	9500	0
625	20250124	100700	9500	9500	9500	9500	9500	0
626	20250124	100600	9500	9500	9500	9500	9500	0
627	20250124	100500	9500	9500	9500	9500	9500	0
628	20250124	100400	9500	9500	9500	9500	9500	0
629	20250124	100300	9500	9500	9500	9500	9500	0
630	20250124	100200	9500	9500	9500	9500	9500	0
631	20250124	100100	9500	9500	9500	9500	9500	0
632	20250124	100000	9500	9500	9500	9500	9500	0
633	20250124	095900	9500	9500	9500	9500	9500	0
634	20250124	095800	9500	9500	9500	9500	9500	0
635	20250124	095700	9500	9500	9500	9500	9500	0
636	20250124	095600	9500	9500	9500	9500	9500	0
637	20250124	095500	9500	9500	9500	9500	9500	0
638	20250124	095400	9500	9500	9500	9500	9500	0
639	20250124	095300	9500	9500	9500	9500	9500	0
640	20250124	095200	9500	9500	9500	9500	9500	0
641	20250124	095100	9500	9500	9500	9500	9500	0
642	20250124	095000	9500	9500	9500	9500	9500	0
643	20250124	094900	9500	9500	9500	9500	9500	0
644	20250124	094800	9500	9500	9500	9500	9500	0
645	20250124	094700	9500	9500	9500	9500	9500	0
646	20250124	094600	9500	9500	9500	9500	9500	0
647	20250124	094500	9500	9500	9500	9500	9500	0
648	20250124	094400	9500	9500	9500	9500	9500	0
649	20250124	094300	9500	9500	9500	9500	9500	0
650	20250124	094200	9500	9500	9500	9500	9500	0
651	20250124	094100	9500	9500	9500	9500	9500	0
652	20250124	094000	9500	9500	9500	9500	9500	0
653	20250124	093900	9500	9500	9500	9500	9500	0
654	20250124	093800	9500	9500	9500	9500	9500	0
655	20250124	093700	9500	9500	9500	9500	9500	0
656	20250124	093600	9500	9500	9500	9500	9500	1
657	20250124	093500	0	9580	9580	9580	9580	0
658	20250124	093400	0	9580	9580	9580	9580	0
659	20250124	093300	0	9580	9580	9580	9580	0
660	20250124	093200	0	9580	9580	9580	9580	0
661	20250124	093100	0	9580	9580	9580	9580	0
662	20250124	093000	0	9580	9580	9580	9580	0
663	20250124	092900	0	9580	9580	9580	9580	0
664	20250124	092800	0	9580	9580	9580	9580	0
665	20250124	092700	0	9580	9580	9580	9580	0
666	20250124	092600	0	9580	9580	9580	9580	0
667	20250124	092500	0	9580	9580	9580	9580	0
668	20250124	092400	0	9580	9580	9580	9580	0
669	20250124	092300	0	9580	9580	9580	9580	0
670	20250124	092200	0	9580	9580	9580	9580	0
671	20250124	092100	0	9580	9580	9580	9580	0
672	20250124	092000	0	9580	9580	9580	9580	0
673	20250124	091900	0	9580	9580	9580	9580	0
674	20250124	091800	0	9580	9580	9580	9580	0
675	20250124	091700	0	9580	9580	9580	9580	0
676	20250124	091600	0	9580	9580	9580	9580	0
677	20250124	091500	0	9580	9580	9580	9580	0
678	20250124	091400	0	9580	9580	9580	9580	0
679	20250124	091300	0	9580	9580	9580	9580	0
680	20250124	091200	0	9580	9580	9580	9580	0
681	20250124	091100	0	9580	9580	9580	9580	0
682	20250124	091000	0	9580	9580	9580	9580	0
683	20250124	090900	0	9580	9580	9580	9580	0
684	20250124	090800	0	9580	9580	9580	9580	0
685	20250124	090700	0	9580	9580	9580	9580	0
686	20250124	090600	0	9580	9580	9580	9580	0
687	20250124	090500	0	9580	9580	9580	9580	0
688	20250124	090400	0	9580	9580	9580	9580	0
689	20250124	090300	0	9580	9580	9580	9580	0
690	20250124	090200	0	9580	9580	9580	9580	0
691	20250124	090100	0	9580	9580	9580	9580	0
692	20250124	090000	0	9580	9580	9580	9580	0