KissMeData/456570/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	214700	821990	8890	8890	8890	8890	1
3	20250114	214600	821990	8890	8890	8890	8890	0
4	20250114	214500	821990	8890	8890	8890	8890	0
5	20250114	214400	821990	8890	8890	8890	8890	0
6	20250114	214300	821990	8890	8890	8890	8890	0
7	20250114	214200	821990	8890	8890	8890	8890	0
8	20250114	214100	821990	8890	8890	8890	8890	0
9	20250114	214000	821990	8890	8890	8890	8890	0
10	20250114	213900	821990	8890	8890	8890	8890	0
11	20250114	213800	821990	8890	8890	8890	8890	0
12	20250114	213700	821990	8890	8890	8890	8890	0
13	20250114	213600	821990	8890	8890	8890	8890	0
14	20250114	213500	821990	8890	8890	8890	8890	0
15	20250114	213400	821990	8890	8890	8890	8890	0
16	20250114	213300	821990	8890	8890	8890	8890	0
17	20250114	213200	821990	8890	8890	8890	8890	0
18	20250114	213100	821990	8890	8890	8890	8890	0
19	20250114	213000	821990	8890	8890	8890	8890	0
20	20250114	212900	821990	8890	8890	8890	8890	0
21	20250114	212800	821990	8890	8890	8890	8890	0
22	20250114	212700	821990	8890	8890	8890	8890	0
23	20250114	212600	821990	8890	8890	8890	8890	0
24	20250114	212500	821990	8890	8890	8890	8890	0
25	20250114	212400	821990	8890	8890	8890	8890	0
26	20250114	212300	821990	8890	8890	8890	8890	0
27	20250114	212200	821990	8890	8890	8890	8890	0
28	20250114	212100	821990	8890	8890	8890	8890	0
29	20250114	212000	821990	8890	8890	8890	8890	0
30	20250114	211900	821990	8890	8890	8890	8890	0
31	20250114	211800	821990	8890	8890	8890	8890	0
32	20250114	211700	821990	8890	8890	8890	8890	1
33	20250114	211600	821990	8890	8890	8890	8890	0
34	20250114	211500	821990	8890	8890	8890	8890	0
35	20250114	211400	821990	8890	8890	8890	8890	0
36	20250114	211300	821990	8890	8890	8890	8890	0
37	20250114	211200	821990	8890	8890	8890	8890	0
38	20250114	211100	821990	8890	8890	8890	8890	0
39	20250114	211000	821990	8890	8890	8890	8890	0
40	20250114	210900	821990	8890	8890	8890	8890	0
41	20250114	210800	821990	8890	8890	8890	8890	0
42	20250114	210700	821990	8890	8890	8890	8890	0
43	20250114	210600	821990	8890	8890	8890	8890	0
44	20250114	210500	821990	8890	8890	8890	8890	0
45	20250114	210400	821990	8890	8890	8890	8890	0
46	20250114	210300	821990	8890	8890	8890	8890	0
47	20250114	210200	821990	8890	8890	8890	8890	0
48	20250114	210100	821990	8890	8890	8890	8890	0
49	20250114	210000	821990	8890	8890	8890	8890	0
50	20250114	205900	821990	8890	8890	8890	8890	0
51	20250114	205800	821990	8890	8890	8890	8890	0
52	20250114	205700	821990	8890	8890	8890	8890	0
53	20250114	205600	821990	8890	8890	8890	8890	0
54	20250114	205500	821990	8890	8890	8890	8890	0
55	20250114	205400	821990	8890	8890	8890	8890	0
56	20250114	205300	821990	8890	8890	8890	8890	0
57	20250114	205200	821990	8890	8890	8890	8890	0
58	20250114	205100	821990	8890	8890	8890	8890	0
59	20250114	205000	821990	8890	8890	8890	8890	0
60	20250114	204900	821990	8890	8890	8890	8890	0
61	20250114	204800	821990	8890	8890	8890	8890	0
62	20250114	204700	821990	8890	8890	8890	8890	1
63	20250114	204600	821990	8890	8890	8890	8890	0
64	20250114	204500	821990	8890	8890	8890	8890	0
65	20250114	204400	821990	8890	8890	8890	8890	0
66	20250114	204300	821990	8890	8890	8890	8890	0
67	20250114	204200	821990	8890	8890	8890	8890	0
68	20250114	204100	821990	8890	8890	8890	8890	0
69	20250114	204000	821990	8890	8890	8890	8890	0
70	20250114	203900	821990	8890	8890	8890	8890	0
71	20250114	203800	821990	8890	8890	8890	8890	0
72	20250114	203700	821990	8890	8890	8890	8890	0
73	20250114	203600	821990	8890	8890	8890	8890	0
74	20250114	203500	821990	8890	8890	8890	8890	0
75	20250114	203400	821990	8890	8890	8890	8890	0
76	20250114	203300	821990	8890	8890	8890	8890	0
77	20250114	203200	821990	8890	8890	8890	8890	0
78	20250114	203100	821990	8890	8890	8890	8890	0
79	20250114	203000	821990	8890	8890	8890	8890	0
80	20250114	202900	821990	8890	8890	8890	8890	0
81	20250114	202800	821990	8890	8890	8890	8890	0
82	20250114	202700	821990	8890	8890	8890	8890	0
83	20250114	202600	821990	8890	8890	8890	8890	0
84	20250114	202500	821990	8890	8890	8890	8890	0
85	20250114	202400	821990	8890	8890	8890	8890	0
86	20250114	202300	821990	8890	8890	8890	8890	0
87	20250114	202200	821990	8890	8890	8890	8890	0
88	20250114	202100	821990	8890	8890	8890	8890	0
89	20250114	202000	821990	8890	8890	8890	8890	0
90	20250114	201900	821990	8890	8890	8890	8890	0
91	20250114	201800	821990	8890	8890	8890	8890	0
92	20250114	201700	821990	8890	8890	8890	8890	1
93	20250114	201600	821990	8890	8890	8890	8890	0
94	20250114	201500	821990	8890	8890	8890	8890	0
95	20250114	201400	821990	8890	8890	8890	8890	0
96	20250114	201300	821990	8890	8890	8890	8890	0
97	20250114	201200	821990	8890	8890	8890	8890	0
98	20250114	201100	821990	8890	8890	8890	8890	0
99	20250114	201000	821990	8890	8890	8890	8890	0
100	20250114	200900	821990	8890	8890	8890	8890	0
101	20250114	200800	821990	8890	8890	8890	8890	0
102	20250114	200700	821990	8890	8890	8890	8890	0
103	20250114	200600	821990	8890	8890	8890	8890	0
104	20250114	200500	821990	8890	8890	8890	8890	0
105	20250114	200400	821990	8890	8890	8890	8890	0
106	20250114	200300	821990	8890	8890	8890	8890	0
107	20250114	200200	821990	8890	8890	8890	8890	0
108	20250114	200100	821990	8890	8890	8890	8890	0
109	20250114	200000	821990	8890	8890	8890	8890	0
110	20250114	195900	821990	8890	8890	8890	8890	0
111	20250114	195800	821990	8890	8890	8890	8890	0
112	20250114	195700	821990	8890	8890	8890	8890	0
113	20250114	195600	821990	8890	8890	8890	8890	0
114	20250114	195500	821990	8890	8890	8890	8890	0
115	20250114	195400	821990	8890	8890	8890	8890	0
116	20250114	195300	821990	8890	8890	8890	8890	0
117	20250114	195200	821990	8890	8890	8890	8890	0
118	20250114	195100	821990	8890	8890	8890	8890	0
119	20250114	195000	821990	8890	8890	8890	8890	0
120	20250114	194900	821990	8890	8890	8890	8890	0
121	20250114	194800	821990	8890	8890	8890	8890	0
122	20250114	194700	821990	8890	8890	8890	8890	1
123	20250114	194600	821990	8890	8890	8890	8890	0
124	20250114	194500	821990	8890	8890	8890	8890	0
125	20250114	194400	821990	8890	8890	8890	8890	0
126	20250114	194300	821990	8890	8890	8890	8890	0
127	20250114	194200	821990	8890	8890	8890	8890	0
128	20250114	194100	821990	8890	8890	8890	8890	0
129	20250114	194000	821990	8890	8890	8890	8890	0
130	20250114	193900	821990	8890	8890	8890	8890	0
131	20250114	193800	821990	8890	8890	8890	8890	0
132	20250114	193700	821990	8890	8890	8890	8890	0
133	20250114	193600	821990	8890	8890	8890	8890	0
134	20250114	193500	821990	8890	8890	8890	8890	0
135	20250114	193400	821990	8890	8890	8890	8890	0
136	20250114	193300	821990	8890	8890	8890	8890	0
137	20250114	193200	821990	8890	8890	8890	8890	0
138	20250114	193100	821990	8890	8890	8890	8890	0
139	20250114	193000	821990	8890	8890	8890	8890	0
140	20250114	192900	821990	8890	8890	8890	8890	0
141	20250114	192800	821990	8890	8890	8890	8890	0
142	20250114	192700	821990	8890	8890	8890	8890	0
143	20250114	192600	821990	8890	8890	8890	8890	0
144	20250114	192500	821990	8890	8890	8890	8890	0
145	20250114	192400	821990	8890	8890	8890	8890	0
146	20250114	192300	821990	8890	8890	8890	8890	0
147	20250114	192200	821990	8890	8890	8890	8890	0
148	20250114	192100	821990	8890	8890	8890	8890	0
149	20250114	192000	821990	8890	8890	8890	8890	0
150	20250114	191900	821990	8890	8890	8890	8890	0
151	20250114	191800	821990	8890	8890	8890	8890	0
152	20250114	191700	821990	8890	8890	8890	8890	1
153	20250114	191600	821990	8890	8890	8890	8890	0
154	20250114	191500	821990	8890	8890	8890	8890	0
155	20250114	191400	821990	8890	8890	8890	8890	0
156	20250114	191300	821990	8890	8890	8890	8890	0
157	20250114	191200	821990	8890	8890	8890	8890	0
158	20250114	191100	821990	8890	8890	8890	8890	0
159	20250114	191000	821990	8890	8890	8890	8890	0
160	20250114	190900	821990	8890	8890	8890	8890	0
161	20250114	190800	821990	8890	8890	8890	8890	0
162	20250114	190700	821990	8890	8890	8890	8890	0
163	20250114	190600	821990	8890	8890	8890	8890	0
164	20250114	190500	821990	8890	8890	8890	8890	0
165	20250114	190400	821990	8890	8890	8890	8890	0
166	20250114	190300	821990	8890	8890	8890	8890	0
167	20250114	190200	821990	8890	8890	8890	8890	0
168	20250114	190100	821990	8890	8890	8890	8890	0
169	20250114	190000	821990	8890	8890	8890	8890	0
170	20250114	185900	821990	8890	8890	8890	8890	0
171	20250114	185800	821990	8890	8890	8890	8890	0
172	20250114	185700	821990	8890	8890	8890	8890	0
173	20250114	185600	821990	8890	8890	8890	8890	0
174	20250114	185500	821990	8890	8890	8890	8890	0
175	20250114	185400	821990	8890	8890	8890	8890	0
176	20250114	185300	821990	8890	8890	8890	8890	0
177	20250114	185200	821990	8890	8890	8890	8890	0
178	20250114	185100	821990	8890	8890	8890	8890	0
179	20250114	185000	821990	8890	8890	8890	8890	0
180	20250114	184900	821990	8890	8890	8890	8890	0
181	20250114	184800	821990	8890	8890	8890	8890	0
182	20250114	184700	821990	8890	8890	8890	8890	1
183	20250114	184600	821990	8890	8890	8890	8890	0
184	20250114	184500	821990	8890	8890	8890	8890	0
185	20250114	184400	821990	8890	8890	8890	8890	0
186	20250114	184300	821990	8890	8890	8890	8890	0
187	20250114	184200	821990	8890	8890	8890	8890	0
188	20250114	184100	821990	8890	8890	8890	8890	0
189	20250114	184000	821990	8890	8890	8890	8890	0
190	20250114	183900	821990	8890	8890	8890	8890	0
191	20250114	183800	821990	8890	8890	8890	8890	0
192	20250114	183700	821990	8890	8890	8890	8890	0
193	20250114	183600	821990	8890	8890	8890	8890	0
194	20250114	183500	821990	8890	8890	8890	8890	0
195	20250114	183400	821990	8890	8890	8890	8890	0
196	20250114	183300	821990	8890	8890	8890	8890	0
197	20250114	183200	821990	8890	8890	8890	8890	0
198	20250114	183100	821990	8890	8890	8890	8890	0
199	20250114	183000	821990	8890	8890	8890	8890	0
200	20250114	182900	821990	8890	8890	8890	8890	0
201	20250114	182800	821990	8890	8890	8890	8890	0
202	20250114	182700	821990	8890	8890	8890	8890	0
203	20250114	182600	821990	8890	8890	8890	8890	0
204	20250114	182500	821990	8890	8890	8890	8890	0
205	20250114	182400	821990	8890	8890	8890	8890	0
206	20250114	182300	821990	8890	8890	8890	8890	0
207	20250114	182200	821990	8890	8890	8890	8890	0
208	20250114	182100	821990	8890	8890	8890	8890	0
209	20250114	182000	821990	8890	8890	8890	8890	0
210	20250114	181900	821990	8890	8890	8890	8890	0
211	20250114	181800	821990	8890	8890	8890	8890	0
212	20250114	181700	821990	8890	8890	8890	8890	1
213	20250114	181600	821990	8890	8890	8890	8890	0
214	20250114	181500	821990	8890	8890	8890	8890	0
215	20250114	181400	821990	8890	8890	8890	8890	0
216	20250114	181300	821990	8890	8890	8890	8890	0
217	20250114	181200	821990	8890	8890	8890	8890	0
218	20250114	181100	821990	8890	8890	8890	8890	0
219	20250114	181000	821990	8890	8890	8890	8890	0
220	20250114	180900	821990	8890	8890	8890	8890	0
221	20250114	180800	821990	8890	8890	8890	8890	0
222	20250114	180700	821990	8890	8890	8890	8890	0
223	20250114	180600	821990	8890	8890	8890	8890	0
224	20250114	180500	821990	8890	8890	8890	8890	0
225	20250114	180400	821990	8890	8890	8890	8890	0
226	20250114	180300	821990	8890	8890	8890	8890	0
227	20250114	180200	821990	8890	8890	8890	8890	0
228	20250114	180100	821990	8890	8890	8890	8890	0
229	20250114	180000	821990	8890	8890	8890	8890	0
230	20250114	175900	821990	8890	8890	8890	8890	0
231	20250114	175800	821990	8890	8890	8890	8890	0
232	20250114	175700	821990	8890	8890	8890	8890	0
233	20250114	175600	821990	8890	8890	8890	8890	0
234	20250114	175500	821990	8890	8890	8890	8890	0
235	20250114	175400	821990	8890	8890	8890	8890	0
236	20250114	175300	821990	8890	8890	8890	8890	0
237	20250114	175200	821990	8890	8890	8890	8890	0
238	20250114	175100	821990	8890	8890	8890	8890	0
239	20250114	175000	821990	8890	8890	8890	8890	0
240	20250114	174900	821990	8890	8890	8890	8890	0
241	20250114	174800	821990	8890	8890	8890	8890	0
242	20250114	174700	821990	8890	8890	8890	8890	1
243	20250114	174600	821990	8890	8890	8890	8890	0
244	20250114	174500	821990	8890	8890	8890	8890	0
245	20250114	174400	821990	8890	8890	8890	8890	0
246	20250114	174300	821990	8890	8890	8890	8890	0
247	20250114	174200	821990	8890	8890	8890	8890	0
248	20250114	174100	821990	8890	8890	8890	8890	0
249	20250114	174000	821990	8890	8890	8890	8890	0
250	20250114	173900	821990	8890	8890	8890	8890	0
251	20250114	173800	821990	8890	8890	8890	8890	0
252	20250114	173700	821990	8890	8890	8890	8890	0
253	20250114	173600	821990	8890	8890	8890	8890	0
254	20250114	173500	821990	8890	8890	8890	8890	0
255	20250114	173400	821990	8890	8890	8890	8890	0
256	20250114	173300	821990	8890	8890	8890	8890	0
257	20250114	173200	821990	8890	8890	8890	8890	0
258	20250114	173100	821990	8890	8890	8890	8890	0
259	20250114	173000	821990	8890	8890	8890	8890	0
260	20250114	172900	821990	8890	8890	8890	8890	0
261	20250114	172800	821990	8890	8890	8890	8890	0
262	20250114	172700	821990	8890	8890	8890	8890	0
263	20250114	172600	821990	8890	8890	8890	8890	0
264	20250114	172500	821990	8890	8890	8890	8890	0
265	20250114	172400	821990	8890	8890	8890	8890	0
266	20250114	172300	821990	8890	8890	8890	8890	0
267	20250114	172200	821990	8890	8890	8890	8890	0
268	20250114	172100	821990	8890	8890	8890	8890	0
269	20250114	172000	821990	8890	8890	8890	8890	0
270	20250114	171900	821990	8890	8890	8890	8890	0
271	20250114	171800	821990	8890	8890	8890	8890	0
272	20250114	171700	821990	8890	8890	8890	8890	1
273	20250114	171600	821990	8890	8890	8890	8890	0
274	20250114	171500	821990	8890	8890	8890	8890	0
275	20250114	171400	821990	8890	8890	8890	8890	0
276	20250114	171300	821990	8890	8890	8890	8890	0
277	20250114	171200	821990	8890	8890	8890	8890	0
278	20250114	171100	821990	8890	8890	8890	8890	0
279	20250114	171000	821990	8890	8890	8890	8890	0
280	20250114	170900	821990	8890	8890	8890	8890	0
281	20250114	170800	821990	8890	8890	8890	8890	0
282	20250114	170700	821990	8890	8890	8890	8890	0
283	20250114	170600	821990	8890	8890	8890	8890	0
284	20250114	170500	821990	8890	8890	8890	8890	0
285	20250114	170400	821990	8890	8890	8890	8890	0
286	20250114	170300	821990	8890	8890	8890	8890	0
287	20250114	170200	821990	8890	8890	8890	8890	0
288	20250114	170100	821990	8890	8890	8890	8890	0
289	20250114	170000	821990	8890	8890	8890	8890	0
290	20250114	165900	821990	8890	8890	8890	8890	0
291	20250114	165800	821990	8890	8890	8890	8890	0
292	20250114	165700	821990	8890	8890	8890	8890	0
293	20250114	165600	821990	8890	8890	8890	8890	0
294	20250114	165500	821990	8890	8890	8890	8890	0
295	20250114	165400	821990	8890	8890	8890	8890	0
296	20250114	165300	821990	8890	8890	8890	8890	0
297	20250114	165200	821990	8890	8890	8890	8890	0
298	20250114	165100	821990	8890	8890	8890	8890	0
299	20250114	165000	821990	8890	8890	8890	8890	0
300	20250114	164900	821990	8890	8890	8890	8890	0
301	20250114	164800	821990	8890	8890	8890	8890	0
302	20250114	164700	821990	8890	8890	8890	8890	1
303	20250114	164600	821990	8890	8890	8890	8890	0
304	20250114	164500	821990	8890	8890	8890	8890	0
305	20250114	164400	821990	8890	8890	8890	8890	0
306	20250114	164300	821990	8890	8890	8890	8890	0
307	20250114	164200	821990	8890	8890	8890	8890	0
308	20250114	164100	821990	8890	8890	8890	8890	0
309	20250114	164000	821990	8890	8890	8890	8890	0
310	20250114	163900	821990	8890	8890	8890	8890	0
311	20250114	163800	821990	8890	8890	8890	8890	0
312	20250114	163700	821990	8890	8890	8890	8890	0
313	20250114	163600	821990	8890	8890	8890	8890	0
314	20250114	163500	821990	8890	8890	8890	8890	0
315	20250114	163400	821990	8890	8890	8890	8890	0
316	20250114	163300	821990	8890	8890	8890	8890	0
317	20250114	163200	821990	8890	8890	8890	8890	0
318	20250114	163100	821990	8890	8890	8890	8890	0
319	20250114	163000	821990	8890	8890	8890	8890	0
320	20250114	162900	821990	8890	8890	8890	8890	0
321	20250114	162800	821990	8890	8890	8890	8890	0
322	20250114	162700	821990	8890	8890	8890	8890	0
323	20250114	162600	821990	8890	8890	8890	8890	0
324	20250114	162500	821990	8890	8890	8890	8890	0
325	20250114	162400	821990	8890	8890	8890	8890	0
326	20250114	162300	821990	8890	8890	8890	8890	0
327	20250114	162200	821990	8890	8890	8890	8890	0
328	20250114	162100	821990	8890	8890	8890	8890	0
329	20250114	162000	821990	8890	8890	8890	8890	0
330	20250114	161900	821990	8890	8890	8890	8890	0
331	20250114	161800	821990	8890	8890	8890	8890	0
332	20250114	161700	821990	8890	8890	8890	8890	1
333	20250114	161600	821990	8890	8890	8890	8890	0
334	20250114	161500	821990	8890	8890	8890	8890	0
335	20250114	161400	821990	8890	8890	8890	8890	0
336	20250114	161300	821990	8890	8890	8890	8890	0
337	20250114	161200	821990	8890	8890	8890	8890	0
338	20250114	161100	821990	8890	8890	8890	8890	0
339	20250114	161000	821990	8890	8890	8890	8890	0
340	20250114	160900	821990	8890	8890	8890	8890	0
341	20250114	160800	821990	8890	8890	8890	8890	0
342	20250114	160700	821990	8890	8890	8890	8890	0
343	20250114	160600	821990	8890	8890	8890	8890	0
344	20250114	160500	821990	8890	8890	8890	8890	0
345	20250114	160400	821990	8890	8890	8890	8890	0
346	20250114	160300	821990	8890	8890	8890	8890	0
347	20250114	160200	821990	8890	8890	8890	8890	0
348	20250114	160100	821990	8890	8890	8890	8890	0
349	20250114	160000	821990	8890	8890	8890	8890	0
350	20250114	155900	821990	8890	8890	8890	8890	0
351	20250114	155800	821990	8890	8890	8890	8890	0
352	20250114	155700	821990	8890	8890	8890	8890	0
353	20250114	155600	821990	8890	8890	8890	8890	0
354	20250114	155500	821990	8890	8890	8890	8890	0
355	20250114	155400	821990	8890	8890	8890	8890	0
356	20250114	155300	821990	8890	8890	8890	8890	0
357	20250114	155200	821990	8890	8890	8890	8890	0
358	20250114	155100	821990	8890	8890	8890	8890	0
359	20250114	155000	821990	8890	8890	8890	8890	0
360	20250114	154900	821990	8890	8890	8890	8890	0
361	20250114	154800	821990	8890	8890	8890	8890	0
362	20250114	154700	821990	8890	8890	8890	8890	1
363	20250114	154600	821990	8890	8890	8890	8890	0
364	20250114	154500	821990	8890	8890	8890	8890	0
365	20250114	154400	821990	8890	8890	8890	8890	0
366	20250114	154300	821990	8890	8890	8890	8890	0
367	20250114	154200	821990	8890	8890	8890	8890	0
368	20250114	154100	821990	8890	8890	8890	8890	0
369	20250114	154000	821990	8890	8890	8890	8890	0
370	20250114	153900	821990	8890	8890	8890	8890	0
371	20250114	153800	821990	8890	8890	8890	8890	0
372	20250114	153700	821990	8890	8890	8890	8890	0
373	20250114	153600	821990	8890	8890	8890	8890	0
374	20250114	153500	821990	8890	8890	8890	8890	0
375	20250114	153400	821990	8890	8890	8890	8890	0
376	20250114	153300	821990	8890	8890	8890	8890	0
377	20250114	153200	821990	8890	8890	8890	8890	0
378	20250114	153100	821990	8890	8890	8890	8890	0
379	20250114	153000	821990	8890	8890	8890	8890	0
380	20250114	152900	821990	8890	8890	8890	8890	0
381	20250114	152800	821990	8890	8890	8890	8890	0
382	20250114	152700	821990	8890	8890	8890	8890	0
383	20250114	152600	821990	8890	8890	8890	8890	0
384	20250114	152500	821990	8890	8890	8890	8890	0
385	20250114	152400	821990	8890	8890	8890	8890	0
386	20250114	152300	821990	8890	8890	8890	8890	0
387	20250114	152200	821990	8890	8890	8890	8890	0
388	20250114	152100	821990	8890	8890	8890	8890	0
389	20250114	152000	821990	8890	8890	8890	8890	0
390	20250114	151900	821990	8890	8890	8890	8890	0
391	20250114	151800	821990	8890	8890	8890	8890	0
392	20250114	151700	821990	8890	8890	8890	8890	0
393	20250114	151600	821990	8890	8890	8890	8890	0
394	20250114	151500	821990	8890	8890	8890	8890	0
395	20250114	151400	821990	8890	8890	8890	8890	0
396	20250114	151300	821990	8890	8890	8890	8890	0
397	20250114	151200	821990	8890	8890	8890	8890	0
398	20250114	151100	821990	8890	8890	8890	8890	0
399	20250114	151000	821990	8890	8890	8890	8890	0
400	20250114	150900	821990	8890	8890	8890	8890	0
401	20250114	150800	821990	8890	8890	8890	8890	0
402	20250114	150700	821990	8890	8890	8890	8890	0
403	20250114	150600	821990	8890	8890	8890	8890	0
404	20250114	150500	821990	8890	8890	8890	8890	0
405	20250114	150400	821990	8890	8890	8890	8890	0
406	20250114	150300	821990	8890	8890	8890	8890	0
407	20250114	150200	821990	8890	8890	8890	8890	0
408	20250114	150100	821990	8890	8890	8890	8890	0
409	20250114	150000	821990	8890	8890	8890	8890	0
410	20250114	145900	821990	8890	8890	8890	8890	0
411	20250114	145800	821990	8890	8890	8890	8890	0
412	20250114	145700	821990	8890	8890	8890	8890	0
413	20250114	145600	821990	8890	8890	8890	8890	0
414	20250114	145500	821990	8890	8890	8890	8890	0
415	20250114	145400	821990	8890	8890	8890	8890	0
416	20250114	145300	821990	8890	8890	8890	8890	0
417	20250114	145200	821990	8890	8890	8890	8890	0
418	20250114	145100	821990	8890	8890	8890	8890	0
419	20250114	145000	821990	8890	8890	8890	8890	0
420	20250114	144900	821990	8890	8890	8890	8890	0
421	20250114	144800	821990	8890	8890	8890	8890	0
422	20250114	144700	821990	8890	8890	8890	8890	0
423	20250114	144600	821990	8890	8890	8890	8890	0
424	20250114	144500	821990	8890	8890	8890	8890	0
425	20250114	144400	821990	8890	8890	8890	8890	0
426	20250114	144300	821990	8890	8890	8890	8890	0
427	20250114	144200	821990	8890	8890	8890	8890	0
428	20250114	144100	821990	8890	8890	8890	8890	0
429	20250114	144000	821990	8890	8890	8890	8890	0
430	20250114	143900	821990	8890	8890	8890	8890	0
431	20250114	143800	821990	8890	8890	8890	8890	0
432	20250114	143700	821990	8890	8890	8890	8890	0
433	20250114	143600	821990	8890	8890	8890	8890	0
434	20250114	143500	821990	8890	8890	8890	8890	0
435	20250114	143400	821990	8890	8890	8890	8890	0
436	20250114	143300	821990	8890	8890	8890	8890	0
437	20250114	143200	821990	8890	8890	8890	8890	0
438	20250114	143100	821990	8890	8890	8890	8890	0
439	20250114	143000	821990	8890	8890	8890	8890	0
440	20250114	142900	821990	8890	8890	8890	8890	0
441	20250114	142800	821990	8890	8890	8890	8890	0
442	20250114	142700	821990	8890	8890	8890	8890	0
443	20250114	142600	821990	8890	8890	8890	8890	0
444	20250114	142500	821990	8890	8890	8890	8890	0
445	20250114	142400	821990	8890	8890	8890	8890	0
446	20250114	142300	821990	8890	8890	8890	8890	0
447	20250114	142200	821990	8890	8890	8890	8890	0
448	20250114	142100	821990	8890	8890	8890	8890	0
449	20250114	142000	821990	8890	8890	8890	8890	0
450	20250114	141900	821990	8890	8890	8890	8890	0
451	20250114	141800	821990	8890	8890	8890	8890	0
452	20250114	141700	821990	8890	8890	8890	8890	0
453	20250114	141600	821990	8890	8890	8890	8890	0
454	20250114	141500	821990	8890	8890	8890	8890	0
455	20250114	141400	821990	8890	8890	8890	8890	0
456	20250114	141300	821990	8890	8890	8890	8890	0
457	20250114	141200	821990	8890	8890	8890	8890	0
458	20250114	141100	821990	8890	8890	8890	8890	0
459	20250114	141000	821990	8890	8890	8890	8890	0
460	20250114	140900	821990	8890	8890	8890	8890	0
461	20250114	140800	821990	8890	8890	8890	8890	0
462	20250114	140700	821990	8890	8890	8890	8890	0
463	20250114	140600	821990	8890	8890	8890	8890	0
464	20250114	140500	821990	8890	8890	8890	8890	0
465	20250114	140400	821990	8890	8890	8890	8890	0
466	20250114	140300	821990	8890	8890	8890	8890	0
467	20250114	140200	821990	8890	8890	8890	8890	0
468	20250114	140100	821990	8890	8890	8890	8890	0
469	20250114	140000	821990	8890	8890	8890	8890	0
470	20250114	135900	821990	8890	8890	8890	8890	0
471	20250114	135800	821990	8890	8890	8890	8890	0
472	20250114	135700	821990	8890	8890	8890	8890	0
473	20250114	135600	821990	8890	8890	8890	8890	0
474	20250114	135500	821990	8890	8890	8890	8890	0
475	20250114	135400	821990	8890	8890	8890	8890	0
476	20250114	135300	821990	8890	8890	8890	8890	0
477	20250114	135200	821990	8890	8890	8890	8890	0
478	20250114	135100	821990	8890	8890	8890	8890	0
479	20250114	135000	821990	8890	8890	8890	8890	0
480	20250114	134900	821990	8890	8890	8890	8890	0
481	20250114	134800	821990	8890	8890	8890	8890	0
482	20250114	134700	821990	8890	8890	8890	8890	0
483	20250114	134600	821990	8890	8890	8890	8890	0
484	20250114	134500	821990	8890	8890	8890	8890	0
485	20250114	134400	821990	8890	8890	8890	8890	0
486	20250114	134300	821990	8890	8890	8890	8890	0
487	20250114	134200	821990	8890	8890	8890	8890	0
488	20250114	134100	821990	8890	8890	8890	8890	0
489	20250114	134000	821990	8890	8890	8890	8890	0
490	20250114	133900	821990	8890	8890	8890	8890	0
491	20250114	133800	821990	8890	8890	8890	8890	0
492	20250114	133700	821990	8890	8890	8890	8890	0
493	20250114	133600	821990	8890	8890	8890	8890	0
494	20250114	133500	821990	8890	8890	8890	8890	0
495	20250114	133400	821990	8890	8890	8890	8890	0
496	20250114	133300	821990	8890	8890	8890	8890	0
497	20250114	133200	821990	8890	8890	8890	8890	0
498	20250114	133100	821990	8890	8890	8890	8890	0
499	20250114	133000	821990	8890	8890	8890	8890	0
500	20250114	132900	821990	8890	8890	8890	8890	0
501	20250114	132800	821990	8890	8890	8890	8890	0
502	20250114	132700	821990	8890	8890	8890	8890	0
503	20250114	132600	821990	8890	8890	8890	8890	0
504	20250114	132500	821990	8890	8890	8890	8890	0
505	20250114	132400	821990	8890	8890	8890	8890	0
506	20250114	132300	821990	8890	8890	8890	8890	0
507	20250114	132200	821990	8890	8890	8890	8890	0
508	20250114	132100	821990	8890	8890	8890	8890	0
509	20250114	132000	821990	8890	8890	8890	8890	0
510	20250114	131900	821990	8890	8890	8890	8890	0
511	20250114	131800	821990	8890	8890	8890	8890	0
512	20250114	131700	821990	8890	8890	8890	8890	0
513	20250114	131600	821990	8890	8890	8890	8890	0
514	20250114	131500	821990	8890	8890	8890	8890	0
515	20250114	131400	821990	8890	8890	8890	8890	0
516	20250114	131300	821990	8890	8890	8890	8890	0
517	20250114	131200	821990	8890	8890	8890	8890	0
518	20250114	131100	821990	8890	8890	8890	8890	0
519	20250114	131000	821990	8890	8890	8890	8890	0
520	20250114	130900	821990	8890	8890	8890	8890	0
521	20250114	130800	821990	8890	8890	8890	8890	0
522	20250114	130700	821990	8890	8890	8890	8890	0
523	20250114	130600	821990	8890	8890	8890	8890	0
524	20250114	130500	821990	8890	8890	8890	8890	0
525	20250114	130400	821990	8890	8890	8890	8890	0
526	20250114	130300	821990	8890	8890	8890	8890	0
527	20250114	130200	821990	8890	8890	8890	8890	0
528	20250114	130100	821990	8890	8890	8890	8890	0
529	20250114	130000	821990	8890	8890	8890	8890	0
530	20250114	125900	821990	8890	8890	8890	8890	0
531	20250114	125800	821990	8890	8890	8890	8890	0
532	20250114	125700	821990	8890	8890	8890	8890	0
533	20250114	125600	821990	8890	8890	8890	8890	0
534	20250114	125500	821990	8890	8890	8890	8890	0
535	20250114	125400	821990	8890	8890	8890	8890	0
536	20250114	125300	821990	8890	8890	8890	8890	0
537	20250114	125200	821990	8890	8890	8890	8890	0
538	20250114	125100	821990	8890	8890	8890	8890	0
539	20250114	125000	821990	8890	8890	8890	8890	1
540	20250114	124900	813100	8900	8900	8900	8900	0
541	20250114	124800	813100	8900	8900	8900	8900	0
542	20250114	124700	813100	8900	8900	8900	8900	0
543	20250114	124600	813100	8900	8900	8900	8900	0
544	20250114	124500	813100	8900	8900	8900	8900	0
545	20250114	124400	813100	8900	8900	8900	8900	0
546	20250114	124300	813100	8900	8900	8900	8900	0
547	20250114	124200	813100	8900	8900	8900	8900	0
548	20250114	124100	813100	8900	8900	8900	8900	0
549	20250114	124000	813100	8900	8900	8900	8900	0
550	20250114	123900	813100	8900	8900	8900	8900	0
551	20250114	123800	813100	8900	8900	8900	8900	0
552	20250114	123700	813100	8900	8900	8900	8900	0
553	20250114	123600	813100	8900	8900	8900	8900	0
554	20250114	123500	813100	8900	8900	8900	8900	0
555	20250114	123400	813100	8900	8900	8900	8900	0
556	20250114	123300	813100	8900	8900	8900	8900	0
557	20250114	123200	813100	8900	8900	8900	8900	0
558	20250114	123100	813100	8900	8900	8900	8900	0
559	20250114	123000	813100	8900	8900	8900	8900	0
560	20250114	122900	813100	8900	8900	8900	8900	0
561	20250114	122800	813100	8900	8900	8900	8900	0
562	20250114	122700	813100	8900	8900	8900	8900	0
563	20250114	122600	813100	8900	8900	8900	8900	0
564	20250114	122500	813100	8900	8900	8900	8900	0
565	20250114	122400	813100	8900	8900	8900	8900	0
566	20250114	122300	813100	8900	8900	8900	8900	0
567	20250114	122200	813100	8900	8900	8900	8900	0
568	20250114	122100	813100	8900	8900	8900	8900	0
569	20250114	122000	813100	8900	8900	8900	8900	0
570	20250114	121900	813100	8900	8900	8900	8900	0
571	20250114	121800	813100	8900	8900	8900	8900	0
572	20250114	121700	813100	8900	8900	8900	8900	0
573	20250114	121600	813100	8900	8900	8900	8900	0
574	20250114	121500	813100	8900	8900	8900	8900	0
575	20250114	121400	813100	8900	8900	8900	8900	0
576	20250114	121300	813100	8900	8900	8900	8900	0
577	20250114	121200	813100	8900	8900	8900	8900	5
578	20250114	121100	768600	8800	8800	8800	8800	0
579	20250114	121000	768600	8800	8800	8800	8800	0
580	20250114	120900	768600	8800	8800	8800	8800	0
581	20250114	120800	768600	8800	8800	8800	8800	0
582	20250114	120700	768600	8800	8800	8800	8800	0
583	20250114	120600	768600	8800	8800	8800	8800	0
584	20250114	120500	768600	8800	8800	8800	8800	0
585	20250114	120400	768600	8800	8800	8800	8800	0
586	20250114	120300	768600	8800	8800	8800	8800	0
587	20250114	120200	768600	8800	8800	8800	8800	0
588	20250114	120100	768600	8800	8800	8800	8800	0
589	20250114	120000	768600	8800	8800	8800	8800	0
590	20250114	115900	768600	8800	8800	8800	8800	0
591	20250114	115800	768600	8800	8800	8800	8800	0
592	20250114	115700	768600	8800	8800	8800	8800	0
593	20250114	115600	768600	8800	8800	8800	8800	0
594	20250114	115500	768600	8800	8800	8800	8800	0
595	20250114	115400	768600	8800	8800	8800	8800	0
596	20250114	115300	768600	8800	8800	8800	8800	0
597	20250114	115200	768600	8800	8800	8800	8800	0
598	20250114	115100	768600	8800	8800	8800	8800	0
599	20250114	115000	768600	8800	8800	8800	8800	0
600	20250114	114900	768600	8800	8800	8800	8800	0
601	20250114	114800	768600	8800	8800	8800	8800	0
602	20250114	114700	768600	8800	8800	8800	8800	0
603	20250114	114600	768600	8800	8800	8800	8800	0
604	20250114	114500	768600	8800	8800	8800	8800	0
605	20250114	114400	768600	8800	8800	8800	8800	0
606	20250114	114300	768600	8800	8800	8800	8800	0
607	20250114	114200	768600	8800	8800	8800	8800	0
608	20250114	114100	768600	8800	8800	8800	8800	0
609	20250114	114000	768600	8800	8800	8800	8800	9
610	20250114	113900	689400	8800	8800	8800	8800	0
611	20250114	113800	689400	8800	8800	8800	8800	0
612	20250114	113700	689400	8800	8800	8800	8800	0
613	20250114	113600	689400	8800	8800	8800	8800	0
614	20250114	113500	689400	8800	8800	8800	8800	0
615	20250114	113400	689400	8800	8800	8800	8800	0
616	20250114	113300	689400	8800	8800	8800	8800	0
617	20250114	113200	689400	8800	8800	8800	8800	0
618	20250114	113100	689400	8800	8800	8800	8800	0
619	20250114	113000	689400	8800	8800	8800	8800	0
620	20250114	112900	689400	8800	8800	8800	8800	0
621	20250114	112800	689400	8800	8800	8800	8800	0
622	20250114	112700	689400	8800	8800	8800	8800	0
623	20250114	112600	689400	8800	8800	8800	8800	0
624	20250114	112500	689400	8800	8800	8800	8800	0
625	20250114	112400	689400	8800	8800	8800	8800	0
626	20250114	112300	689400	8800	8800	8800	8800	0
627	20250114	112200	689400	8800	8800	8800	8800	0
628	20250114	112100	689400	8800	8800	8800	8800	0
629	20250114	112000	689400	8800	8800	8800	8800	0
630	20250114	111900	689400	8800	8800	8800	8800	0
631	20250114	111800	689400	8800	8800	8800	8800	0
632	20250114	111700	689400	8800	8800	8800	8800	0
633	20250114	111600	689400	8800	8800	8800	8800	0
634	20250114	111500	689400	8800	8800	8800	8800	0
635	20250114	111400	689400	8800	8800	8800	8800	0
636	20250114	111300	689400	8800	8800	8800	8800	0
637	20250114	111200	689400	8800	8800	8800	8800	0
638	20250114	111100	689400	8800	8800	8800	8800	0
639	20250114	111000	689400	8800	8800	8800	8800	0
640	20250114	110900	689400	8800	8800	8800	8800	0
641	20250114	110800	689400	8800	8800	8800	8800	0
642	20250114	110700	689400	8800	8800	8800	8800	0
643	20250114	110600	689400	8800	8800	8800	8800	0
644	20250114	110500	689400	8800	8800	8800	8800	0
645	20250114	110400	689400	8800	8800	8800	8800	0
646	20250114	110300	689400	8800	8800	8800	8800	0
647	20250114	110200	689400	8800	8800	8800	8800	0
648	20250114	110100	689400	8800	8800	8800	8800	0
649	20250114	110000	689400	8800	8800	8800	8800	0
650	20250114	105900	689400	8800	8800	8800	8800	0
651	20250114	105800	689400	8800	8800	8800	8800	0
652	20250114	105700	689400	8800	8800	8800	8800	0
653	20250114	105600	689400	8800	8800	8800	8800	5
654	20250114	105500	645400	8600	8600	8600	8600	0
655	20250114	105400	645400	8600	8600	8600	8600	0
656	20250114	105300	645400	8600	8600	8600	8600	0
657	20250114	105200	645400	8600	8600	8600	8600	0
658	20250114	105100	645400	8600	8600	8600	8600	0
659	20250114	105000	645400	8600	8600	8600	8600	0
660	20250114	104900	645400	8600	8600	8600	8600	0
661	20250114	104800	645400	8600	8600	8600	8600	0
662	20250114	104700	645400	8600	8600	8600	8600	0
663	20250114	104600	645400	8600	8600	8600	8600	0
664	20250114	104500	645400	8600	8600	8600	8600	0
665	20250114	104400	645400	8600	8600	8600	8600	0
666	20250114	104300	645400	8600	8600	8600	8600	0
667	20250114	104200	645400	8600	8600	8600	8600	0
668	20250114	104100	645400	8600	8600	8600	8600	0
669	20250114	104000	645400	8600	8600	8600	8600	0
670	20250114	103900	645400	8600	8600	8600	8600	0
671	20250114	103800	645400	8600	8600	8600	8600	0
672	20250114	103700	645400	8600	8600	8600	8600	0
673	20250114	103600	645400	8600	8600	8600	8600	0
674	20250114	103500	645400	8600	8600	8600	8600	0
675	20250114	103400	645400	8600	8600	8600	8600	0
676	20250114	103300	645400	8600	8600	8600	8600	0
677	20250114	103200	645400	8600	8600	8600	8600	0
678	20250114	103100	645400	8600	8600	8600	8600	0
679	20250114	103000	645400	8600	8600	8600	8600	0
680	20250114	102900	645400	8600	8600	8600	8600	0
681	20250114	102800	645400	8600	8600	8600	8600	0
682	20250114	102700	645400	8600	8600	8600	8600	0
683	20250114	102600	645400	8600	8600	8600	8600	0
684	20250114	102500	645400	8600	8600	8600	8600	0
685	20250114	102400	645400	8600	8600	8600	8600	0
686	20250114	102300	645400	8600	8600	8600	8600	0
687	20250114	102200	645400	8600	8600	8600	8600	0
688	20250114	102100	645400	8600	8600	8600	8600	0
689	20250114	102000	645400	8600	8600	8600	8600	0
690	20250114	101900	645400	8600	8600	8600	8600	0
691	20250114	101800	645400	8600	8600	8600	8600	0
692	20250114	101700	645400	8600	8600	8600	8600	0
693	20250114	101600	645400	8600	8600	8600	8600	0
694	20250114	101500	645400	8600	8600	8600	8600	0
695	20250114	101400	645400	8600	8600	8600	8600	0
696	20250114	101300	645400	8600	8600	8600	8600	0
697	20250114	101200	645400	8600	8600	8600	8600	0
698	20250114	101100	645400	8600	8600	8600	8600	0
699	20250114	101000	645400	8600	8600	8600	8600	0
700	20250114	100900	645400	8600	8600	8600	8600	0
701	20250114	100800	645400	8600	8600	8600	8600	0
702	20250114	100700	645400	8600	8600	8600	8600	0
703	20250114	100600	645400	8600	8600	8600	8600	0
704	20250114	100500	645400	8600	8600	8600	8600	0
705	20250114	100400	645400	8600	8600	8600	8600	0
706	20250114	100300	645400	8600	8600	8600	8600	0
707	20250114	100200	645400	8600	8600	8600	8600	0
708	20250114	100100	645400	8600	8600	8600	8600	0
709	20250114	100000	645400	8600	8600	8600	8600	0
710	20250114	095900	645400	8600	8600	8600	8600	0
711	20250114	095800	645400	8600	8600	8600	8600	0
712	20250114	095700	645400	8600	8600	8600	8600	0
713	20250114	095600	645400	8600	8600	8600	8600	0
714	20250114	095500	645400	8600	8600	8600	8600	0
715	20250114	095400	645400	8600	8600	8600	8600	0
716	20250114	095300	645400	8600	8600	8600	8600	0
717	20250114	095200	645400	8600	8600	8600	8600	0
718	20250114	095100	645400	8600	8600	8600	8600	0
719	20250114	095000	645400	8600	8600	8600	8600	0
720	20250114	094900	645400	8600	8600	8600	8600	0
721	20250114	094800	645400	8600	8600	8600	8600	0
722	20250114	094700	645400	8600	8600	8600	8600	0
723	20250114	094600	645400	8600	8600	8600	8600	0
724	20250114	094500	645400	8600	8600	8600	8600	0
725	20250114	094400	645400	8600	8600	8600	8600	0
726	20250114	094300	645400	8600	8600	8600	8600	0
727	20250114	094200	645400	8600	8600	8600	8600	0
728	20250114	094100	645400	8600	8600	8600	8600	0
729	20250114	094000	645400	8600	8600	8600	8600	0
730	20250114	093900	645400	8600	8600	8600	8600	0
731	20250114	093800	645400	8600	8600	8600	8600	0
732	20250114	093700	645400	8600	8600	8600	8600	0
733	20250114	093600	645400	8600	8700	8700	8600	24
734	20250114	093500	437500	8750	8750	8750	8750	0
735	20250114	093400	437500	8750	8750	8750	8750	0
736	20250114	093300	437500	8750	8750	8750	8750	0
737	20250114	093200	437500	8750	8750	8750	8750	0
738	20250114	093100	437500	8750	8750	8750	8750	0
739	20250114	093000	437500	8750	8750	8750	8750	0
740	20250114	092900	437500	8750	8750	8750	8750	0
741	20250114	092800	437500	8750	8750	8750	8750	0
742	20250114	092700	437500	8750	8750	8750	8750	0
743	20250114	092600	437500	8750	8750	8750	8750	0
744	20250114	092500	437500	8750	8750	8750	8750	0
745	20250114	092400	437500	8750	8750	8750	8750	0
746	20250114	092300	437500	8750	8750	8750	8750	50
747	20250114	092200	0	8740	8740	8740	8740	0
748	20250114	092100	0	8740	8740	8740	8740	0
749	20250114	092000	0	8740	8740	8740	8740	0
750	20250114	091900	0	8740	8740	8740	8740	0
751	20250114	091800	0	8740	8740	8740	8740	0
752	20250114	091700	0	8740	8740	8740	8740	0
753	20250114	091600	0	8740	8740	8740	8740	0
754	20250114	091500	0	8740	8740	8740	8740	0
755	20250114	091400	0	8740	8740	8740	8740	0
756	20250114	091300	0	8740	8740	8740	8740	0
757	20250114	091200	0	8740	8740	8740	8740	0
758	20250114	091100	0	8740	8740	8740	8740	0
759	20250114	091000	0	8740	8740	8740	8740	0
760	20250114	090900	0	8740	8740	8740	8740	0
761	20250114	090800	0	8740	8740	8740	8740	0
762	20250114	090700	0	8740	8740	8740	8740	0
763	20250114	090600	0	8740	8740	8740	8740	0
764	20250114	090500	0	8740	8740	8740	8740	0
765	20250114	090400	0	8740	8740	8740	8740	0
766	20250114	090300	0	8740	8740	8740	8740	0
767	20250114	090200	0	8740	8740	8740	8740	0
768	20250114	090100	0	8740	8740	8740	8740	0
769	20250114	090000	0	8740	8740	8740	8740	0