KissMeData/390110/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	213200	89992	1697	1697	1697	1697	2
3	20250116	213100	89992	1697	1697	1697	1697	0
4	20250116	213000	89992	1697	1697	1697	1697	0
5	20250116	212900	89992	1697	1697	1697	1697	0
6	20250116	212800	89992	1697	1697	1697	1697	0
7	20250116	212700	89992	1697	1697	1697	1697	0
8	20250116	212600	89992	1697	1697	1697	1697	0
9	20250116	212500	89992	1697	1697	1697	1697	0
10	20250116	212400	89992	1697	1697	1697	1697	0
11	20250116	212300	89992	1697	1697	1697	1697	0
12	20250116	212200	89992	1697	1697	1697	1697	0
13	20250116	212100	89992	1697	1697	1697	1697	0
14	20250116	212000	89992	1697	1697	1697	1697	0
15	20250116	211900	89992	1697	1697	1697	1697	0
16	20250116	211800	89992	1697	1697	1697	1697	0
17	20250116	211700	89992	1697	1697	1697	1697	0
18	20250116	211600	89992	1697	1697	1697	1697	0
19	20250116	211500	89992	1697	1697	1697	1697	0
20	20250116	211400	89992	1697	1697	1697	1697	0
21	20250116	211300	89992	1697	1697	1697	1697	0
22	20250116	211200	89992	1697	1697	1697	1697	0
23	20250116	211100	89992	1697	1697	1697	1697	0
24	20250116	211000	89992	1697	1697	1697	1697	0
25	20250116	210900	89992	1697	1697	1697	1697	0
26	20250116	210800	89992	1697	1697	1697	1697	0
27	20250116	210700	89992	1697	1697	1697	1697	0
28	20250116	210600	89992	1697	1697	1697	1697	0
29	20250116	210500	89992	1697	1697	1697	1697	0
30	20250116	210400	89992	1697	1697	1697	1697	0
31	20250116	210300	89992	1697	1697	1697	1697	0
32	20250116	210200	89992	1697	1697	1697	1697	2
33	20250116	210100	89992	1697	1697	1697	1697	0
34	20250116	210000	89992	1697	1697	1697	1697	0
35	20250116	205900	89992	1697	1697	1697	1697	0
36	20250116	205800	89992	1697	1697	1697	1697	0
37	20250116	205700	89992	1697	1697	1697	1697	0
38	20250116	205600	89992	1697	1697	1697	1697	0
39	20250116	205500	89992	1697	1697	1697	1697	0
40	20250116	205400	89992	1697	1697	1697	1697	0
41	20250116	205300	89992	1697	1697	1697	1697	0
42	20250116	205200	89992	1697	1697	1697	1697	0
43	20250116	205100	89992	1697	1697	1697	1697	0
44	20250116	205000	89992	1697	1697	1697	1697	0
45	20250116	204900	89992	1697	1697	1697	1697	0
46	20250116	204800	89992	1697	1697	1697	1697	0
47	20250116	204700	89992	1697	1697	1697	1697	0
48	20250116	204600	89992	1697	1697	1697	1697	0
49	20250116	204500	89992	1697	1697	1697	1697	0
50	20250116	204400	89992	1697	1697	1697	1697	0
51	20250116	204300	89992	1697	1697	1697	1697	0
52	20250116	204200	89992	1697	1697	1697	1697	0
53	20250116	204100	89992	1697	1697	1697	1697	0
54	20250116	204000	89992	1697	1697	1697	1697	0
55	20250116	203900	89992	1697	1697	1697	1697	0
56	20250116	203800	89992	1697	1697	1697	1697	0
57	20250116	203700	89992	1697	1697	1697	1697	0
58	20250116	203600	89992	1697	1697	1697	1697	0
59	20250116	203500	89992	1697	1697	1697	1697	0
60	20250116	203400	89992	1697	1697	1697	1697	0
61	20250116	203300	89992	1697	1697	1697	1697	0
62	20250116	203200	89992	1697	1697	1697	1697	2
63	20250116	203100	89992	1697	1697	1697	1697	0
64	20250116	203000	89992	1697	1697	1697	1697	0
65	20250116	202900	89992	1697	1697	1697	1697	0
66	20250116	202800	89992	1697	1697	1697	1697	0
67	20250116	202700	89992	1697	1697	1697	1697	0
68	20250116	202600	89992	1697	1697	1697	1697	0
69	20250116	202500	89992	1697	1697	1697	1697	0
70	20250116	202400	89992	1697	1697	1697	1697	0
71	20250116	202300	89992	1697	1697	1697	1697	0
72	20250116	202200	89992	1697	1697	1697	1697	0
73	20250116	202100	89992	1697	1697	1697	1697	0
74	20250116	202000	89992	1697	1697	1697	1697	0
75	20250116	201900	89992	1697	1697	1697	1697	0
76	20250116	201800	89992	1697	1697	1697	1697	0
77	20250116	201700	89992	1697	1697	1697	1697	0
78	20250116	201600	89992	1697	1697	1697	1697	0
79	20250116	201500	89992	1697	1697	1697	1697	0
80	20250116	201400	89992	1697	1697	1697	1697	0
81	20250116	201300	89992	1697	1697	1697	1697	0
82	20250116	201200	89992	1697	1697	1697	1697	0
83	20250116	201100	89992	1697	1697	1697	1697	0
84	20250116	201000	89992	1697	1697	1697	1697	0
85	20250116	200900	89992	1697	1697	1697	1697	0
86	20250116	200800	89992	1697	1697	1697	1697	0
87	20250116	200700	89992	1697	1697	1697	1697	0
88	20250116	200600	89992	1697	1697	1697	1697	0
89	20250116	200500	89992	1697	1697	1697	1697	0
90	20250116	200400	89992	1697	1697	1697	1697	0
91	20250116	200300	89992	1697	1697	1697	1697	0
92	20250116	200200	89992	1697	1697	1697	1697	2
93	20250116	200100	89992	1697	1697	1697	1697	0
94	20250116	200000	89992	1697	1697	1697	1697	0
95	20250116	195900	89992	1697	1697	1697	1697	0
96	20250116	195800	89992	1697	1697	1697	1697	0
97	20250116	195700	89992	1697	1697	1697	1697	0
98	20250116	195600	89992	1697	1697	1697	1697	0
99	20250116	195500	89992	1697	1697	1697	1697	0
100	20250116	195400	89992	1697	1697	1697	1697	0
101	20250116	195300	89992	1697	1697	1697	1697	0
102	20250116	195200	89992	1697	1697	1697	1697	0
103	20250116	195100	89992	1697	1697	1697	1697	0
104	20250116	195000	89992	1697	1697	1697	1697	0
105	20250116	194900	89992	1697	1697	1697	1697	0
106	20250116	194800	89992	1697	1697	1697	1697	0
107	20250116	194700	89992	1697	1697	1697	1697	0
108	20250116	194600	89992	1697	1697	1697	1697	0
109	20250116	194500	89992	1697	1697	1697	1697	0
110	20250116	194400	89992	1697	1697	1697	1697	0
111	20250116	194300	89992	1697	1697	1697	1697	0
112	20250116	194200	89992	1697	1697	1697	1697	0
113	20250116	194100	89992	1697	1697	1697	1697	0
114	20250116	194000	89992	1697	1697	1697	1697	0
115	20250116	193900	89992	1697	1697	1697	1697	0
116	20250116	193800	89992	1697	1697	1697	1697	0
117	20250116	193700	89992	1697	1697	1697	1697	0
118	20250116	193600	89992	1697	1697	1697	1697	0
119	20250116	193500	89992	1697	1697	1697	1697	0
120	20250116	193400	89992	1697	1697	1697	1697	0
121	20250116	193300	89992	1697	1697	1697	1697	0
122	20250116	193200	89992	1697	1697	1697	1697	2
123	20250116	193100	89992	1697	1697	1697	1697	0
124	20250116	193000	89992	1697	1697	1697	1697	0
125	20250116	192900	89992	1697	1697	1697	1697	0
126	20250116	192800	89992	1697	1697	1697	1697	0
127	20250116	192700	89992	1697	1697	1697	1697	0
128	20250116	192600	89992	1697	1697	1697	1697	0
129	20250116	192500	89992	1697	1697	1697	1697	0
130	20250116	192400	89992	1697	1697	1697	1697	0
131	20250116	192300	89992	1697	1697	1697	1697	0
132	20250116	192200	89992	1697	1697	1697	1697	0
133	20250116	192100	89992	1697	1697	1697	1697	0
134	20250116	192000	89992	1697	1697	1697	1697	0
135	20250116	191900	89992	1697	1697	1697	1697	0
136	20250116	191800	89992	1697	1697	1697	1697	0
137	20250116	191700	89992	1697	1697	1697	1697	0
138	20250116	191600	89992	1697	1697	1697	1697	0
139	20250116	191500	89992	1697	1697	1697	1697	0
140	20250116	191400	89992	1697	1697	1697	1697	0
141	20250116	191300	89992	1697	1697	1697	1697	0
142	20250116	191200	89992	1697	1697	1697	1697	0
143	20250116	191100	89992	1697	1697	1697	1697	0
144	20250116	191000	89992	1697	1697	1697	1697	0
145	20250116	190900	89992	1697	1697	1697	1697	0
146	20250116	190800	89992	1697	1697	1697	1697	0
147	20250116	190700	89992	1697	1697	1697	1697	0
148	20250116	190600	89992	1697	1697	1697	1697	0
149	20250116	190500	89992	1697	1697	1697	1697	0
150	20250116	190400	89992	1697	1697	1697	1697	0
151	20250116	190300	89992	1697	1697	1697	1697	0
152	20250116	190200	89992	1697	1697	1697	1697	2
153	20250116	190100	89992	1697	1697	1697	1697	0
154	20250116	190000	89992	1697	1697	1697	1697	0
155	20250116	185900	89992	1697	1697	1697	1697	0
156	20250116	185800	89992	1697	1697	1697	1697	0
157	20250116	185700	89992	1697	1697	1697	1697	0
158	20250116	185600	89992	1697	1697	1697	1697	0
159	20250116	185500	89992	1697	1697	1697	1697	0
160	20250116	185400	89992	1697	1697	1697	1697	0
161	20250116	185300	89992	1697	1697	1697	1697	0
162	20250116	185200	89992	1697	1697	1697	1697	0
163	20250116	185100	89992	1697	1697	1697	1697	0
164	20250116	185000	89992	1697	1697	1697	1697	0
165	20250116	184900	89992	1697	1697	1697	1697	0
166	20250116	184800	89992	1697	1697	1697	1697	0
167	20250116	184700	89992	1697	1697	1697	1697	0
168	20250116	184600	89992	1697	1697	1697	1697	0
169	20250116	184500	89992	1697	1697	1697	1697	0
170	20250116	184400	89992	1697	1697	1697	1697	0
171	20250116	184300	89992	1697	1697	1697	1697	0
172	20250116	184200	89992	1697	1697	1697	1697	0
173	20250116	184100	89992	1697	1697	1697	1697	0
174	20250116	184000	89992	1697	1697	1697	1697	0
175	20250116	183900	89992	1697	1697	1697	1697	0
176	20250116	183800	89992	1697	1697	1697	1697	0
177	20250116	183700	89992	1697	1697	1697	1697	0
178	20250116	183600	89992	1697	1697	1697	1697	0
179	20250116	183500	89992	1697	1697	1697	1697	0
180	20250116	183400	89992	1697	1697	1697	1697	0
181	20250116	183300	89992	1697	1697	1697	1697	0
182	20250116	183200	89992	1697	1697	1697	1697	2
183	20250116	183100	89992	1697	1697	1697	1697	0
184	20250116	183000	89992	1697	1697	1697	1697	0
185	20250116	182900	89992	1697	1697	1697	1697	0
186	20250116	182800	89992	1697	1697	1697	1697	0
187	20250116	182700	89992	1697	1697	1697	1697	0
188	20250116	182600	89992	1697	1697	1697	1697	0
189	20250116	182500	89992	1697	1697	1697	1697	0
190	20250116	182400	89992	1697	1697	1697	1697	0
191	20250116	182300	89992	1697	1697	1697	1697	0
192	20250116	182200	89992	1697	1697	1697	1697	0
193	20250116	182100	89992	1697	1697	1697	1697	0
194	20250116	182000	89992	1697	1697	1697	1697	0
195	20250116	181900	89992	1697	1697	1697	1697	0
196	20250116	181800	89992	1697	1697	1697	1697	0
197	20250116	181700	89992	1697	1697	1697	1697	0
198	20250116	181600	89992	1697	1697	1697	1697	0
199	20250116	181500	89992	1697	1697	1697	1697	0
200	20250116	181400	89992	1697	1697	1697	1697	0
201	20250116	181300	89992	1697	1697	1697	1697	0
202	20250116	181200	89992	1697	1697	1697	1697	0
203	20250116	181100	89992	1697	1697	1697	1697	0
204	20250116	181000	89992	1697	1697	1697	1697	0
205	20250116	180900	89992	1697	1697	1697	1697	0
206	20250116	180800	89992	1697	1697	1697	1697	0
207	20250116	180700	89992	1697	1697	1697	1697	0
208	20250116	180600	89992	1697	1697	1697	1697	0
209	20250116	180500	89992	1697	1697	1697	1697	0
210	20250116	180400	89992	1697	1697	1697	1697	0
211	20250116	180300	89992	1697	1697	1697	1697	0
212	20250116	180200	89992	1697	1697	1697	1697	2
213	20250116	180100	89992	1697	1697	1697	1697	0
214	20250116	180000	89992	1697	1697	1697	1697	0
215	20250116	175900	89992	1697	1697	1697	1697	0
216	20250116	175800	89992	1697	1697	1697	1697	0
217	20250116	175700	89992	1697	1697	1697	1697	0
218	20250116	175600	89992	1697	1697	1697	1697	0
219	20250116	175500	89992	1697	1697	1697	1697	0
220	20250116	175400	89992	1697	1697	1697	1697	0
221	20250116	175300	89992	1697	1697	1697	1697	0
222	20250116	175200	89992	1697	1697	1697	1697	0
223	20250116	175100	89992	1697	1697	1697	1697	0
224	20250116	175000	89992	1697	1697	1697	1697	0
225	20250116	174900	89992	1697	1697	1697	1697	0
226	20250116	174800	89992	1697	1697	1697	1697	0
227	20250116	174700	89992	1697	1697	1697	1697	0
228	20250116	174600	89992	1697	1697	1697	1697	0
229	20250116	174500	89992	1697	1697	1697	1697	0
230	20250116	174400	89992	1697	1697	1697	1697	0
231	20250116	174300	89992	1697	1697	1697	1697	0
232	20250116	174200	89992	1697	1697	1697	1697	0
233	20250116	174100	89992	1697	1697	1697	1697	0
234	20250116	174000	89992	1697	1697	1697	1697	0
235	20250116	173900	89992	1697	1697	1697	1697	0
236	20250116	173800	89992	1697	1697	1697	1697	0
237	20250116	173700	89992	1697	1697	1697	1697	0
238	20250116	173600	89992	1697	1697	1697	1697	0
239	20250116	173500	89992	1697	1697	1697	1697	0
240	20250116	173400	89992	1697	1697	1697	1697	0
241	20250116	173300	89992	1697	1697	1697	1697	0
242	20250116	173200	89992	1697	1697	1697	1697	2
243	20250116	173100	89992	1697	1697	1697	1697	0
244	20250116	173000	89992	1697	1697	1697	1697	0
245	20250116	172900	89992	1697	1697	1697	1697	0
246	20250116	172800	89992	1697	1697	1697	1697	0
247	20250116	172700	89992	1697	1697	1697	1697	0
248	20250116	172600	89992	1697	1697	1697	1697	0
249	20250116	172500	89992	1697	1697	1697	1697	0
250	20250116	172400	89992	1697	1697	1697	1697	0
251	20250116	172300	89992	1697	1697	1697	1697	0
252	20250116	172200	89992	1697	1697	1697	1697	0
253	20250116	172100	89992	1697	1697	1697	1697	0
254	20250116	172000	89992	1697	1697	1697	1697	0
255	20250116	171900	89992	1697	1697	1697	1697	0
256	20250116	171800	89992	1697	1697	1697	1697	0
257	20250116	171700	89992	1697	1697	1697	1697	0
258	20250116	171600	89992	1697	1697	1697	1697	0
259	20250116	171500	89992	1697	1697	1697	1697	0
260	20250116	171400	89992	1697	1697	1697	1697	0
261	20250116	171300	89992	1697	1697	1697	1697	0
262	20250116	171200	89992	1697	1697	1697	1697	0
263	20250116	171100	89992	1697	1697	1697	1697	0
264	20250116	171000	89992	1697	1697	1697	1697	0
265	20250116	170900	89992	1697	1697	1697	1697	0
266	20250116	170800	89992	1697	1697	1697	1697	0
267	20250116	170700	89992	1697	1697	1697	1697	0
268	20250116	170600	89992	1697	1697	1697	1697	0
269	20250116	170500	89992	1697	1697	1697	1697	0
270	20250116	170400	89992	1697	1697	1697	1697	0
271	20250116	170300	89992	1697	1697	1697	1697	0
272	20250116	170200	89992	1697	1697	1697	1697	2
273	20250116	170100	89992	1697	1697	1697	1697	0
274	20250116	170000	89992	1697	1697	1697	1697	0
275	20250116	165900	89992	1697	1697	1697	1697	0
276	20250116	165800	89992	1697	1697	1697	1697	0
277	20250116	165700	89992	1697	1697	1697	1697	0
278	20250116	165600	89992	1697	1697	1697	1697	0
279	20250116	165500	89992	1697	1697	1697	1697	0
280	20250116	165400	89992	1697	1697	1697	1697	0
281	20250116	165300	89992	1697	1697	1697	1697	0
282	20250116	165200	89992	1697	1697	1697	1697	0
283	20250116	165100	89992	1697	1697	1697	1697	0
284	20250116	165000	89992	1697	1697	1697	1697	0
285	20250116	164900	89992	1697	1697	1697	1697	0
286	20250116	164800	89992	1697	1697	1697	1697	0
287	20250116	164700	89992	1697	1697	1697	1697	0
288	20250116	164600	89992	1697	1697	1697	1697	0
289	20250116	164500	89992	1697	1697	1697	1697	0
290	20250116	164400	89992	1697	1697	1697	1697	0
291	20250116	164300	89992	1697	1697	1697	1697	0
292	20250116	164200	89992	1697	1697	1697	1697	0
293	20250116	164100	89992	1697	1697	1697	1697	0
294	20250116	164000	89992	1697	1697	1697	1697	0
295	20250116	163900	89992	1697	1697	1697	1697	0
296	20250116	163800	89992	1697	1697	1697	1697	0
297	20250116	163700	89992	1697	1697	1697	1697	0
298	20250116	163600	89992	1697	1697	1697	1697	0
299	20250116	163500	89992	1697	1697	1697	1697	0
300	20250116	163400	89992	1697	1697	1697	1697	0
301	20250116	163300	89992	1697	1697	1697	1697	0
302	20250116	163200	89992	1697	1697	1697	1697	2
303	20250116	163100	89992	1697	1697	1697	1697	0
304	20250116	163000	89992	1697	1697	1697	1697	0
305	20250116	162900	89992	1697	1697	1697	1697	0
306	20250116	162800	89992	1697	1697	1697	1697	0
307	20250116	162700	89992	1697	1697	1697	1697	0
308	20250116	162600	89992	1697	1697	1697	1697	0
309	20250116	162500	89992	1697	1697	1697	1697	0
310	20250116	162400	89992	1697	1697	1697	1697	0
311	20250116	162300	89992	1697	1697	1697	1697	0
312	20250116	162200	89992	1697	1697	1697	1697	0
313	20250116	162100	89992	1697	1697	1697	1697	0
314	20250116	162000	89992	1697	1697	1697	1697	0
315	20250116	161900	89992	1697	1697	1697	1697	0
316	20250116	161800	89992	1697	1697	1697	1697	0
317	20250116	161700	89992	1697	1697	1697	1697	0
318	20250116	161600	89992	1697	1697	1697	1697	0
319	20250116	161500	89992	1697	1697	1697	1697	0
320	20250116	161400	89992	1697	1697	1697	1697	0
321	20250116	161300	89992	1697	1697	1697	1697	0
322	20250116	161200	89992	1697	1697	1697	1697	0
323	20250116	161100	89992	1697	1697	1697	1697	0
324	20250116	161000	89992	1697	1697	1697	1697	0
325	20250116	160900	89992	1697	1697	1697	1697	0
326	20250116	160800	89992	1697	1697	1697	1697	0
327	20250116	160700	89992	1697	1697	1697	1697	0
328	20250116	160600	89992	1697	1697	1697	1697	0
329	20250116	160500	89992	1697	1697	1697	1697	0
330	20250116	160400	89992	1697	1697	1697	1697	0
331	20250116	160300	89992	1697	1697	1697	1697	0
332	20250116	160200	89992	1697	1697	1697	1697	2
333	20250116	160100	89992	1697	1697	1697	1697	0
334	20250116	160000	89992	1697	1697	1697	1697	0
335	20250116	155900	89992	1697	1697	1697	1697	0
336	20250116	155800	89992	1697	1697	1697	1697	0
337	20250116	155700	89992	1697	1697	1697	1697	0
338	20250116	155600	89992	1697	1697	1697	1697	0
339	20250116	155500	89992	1697	1697	1697	1697	0
340	20250116	155400	89992	1697	1697	1697	1697	0
341	20250116	155300	89992	1697	1697	1697	1697	0
342	20250116	155200	89992	1697	1697	1697	1697	0
343	20250116	155100	89992	1697	1697	1697	1697	0
344	20250116	155000	89992	1697	1697	1697	1697	0
345	20250116	154900	89992	1697	1697	1697	1697	0
346	20250116	154800	89992	1697	1697	1697	1697	0
347	20250116	154700	89992	1697	1697	1697	1697	0
348	20250116	154600	89992	1697	1697	1697	1697	0
349	20250116	154500	89992	1697	1697	1697	1697	0
350	20250116	154400	89992	1697	1697	1697	1697	0
351	20250116	154300	89992	1697	1697	1697	1697	0
352	20250116	154200	89992	1697	1697	1697	1697	0
353	20250116	154100	89992	1697	1697	1697	1697	0
354	20250116	154000	89992	1697	1697	1697	1697	0
355	20250116	153900	89992	1697	1697	1697	1697	0
356	20250116	153800	89992	1697	1697	1697	1697	0
357	20250116	153700	89992	1697	1697	1697	1697	0
358	20250116	153600	89992	1697	1697	1697	1697	0
359	20250116	153500	89992	1697	1697	1697	1697	0
360	20250116	153400	89992	1697	1697	1697	1697	0
361	20250116	153300	89992	1697	1697	1697	1697	0
362	20250116	153200	89992	1697	1697	1697	1697	2
363	20250116	153100	89992	1697	1697	1697	1697	0
364	20250116	153000	89992	1697	1697	1697	1697	0
365	20250116	152900	89992	1697	1697	1697	1697	0
366	20250116	152800	89992	1697	1697	1697	1697	0
367	20250116	152700	89992	1697	1697	1697	1697	0
368	20250116	152600	89992	1697	1697	1697	1697	0
369	20250116	152500	89992	1697	1697	1697	1697	0
370	20250116	152400	89992	1697	1697	1697	1697	0
371	20250116	152300	89992	1697	1697	1697	1697	0
372	20250116	152200	89992	1697	1697	1697	1697	0
373	20250116	152100	89992	1697	1697	1697	1697	0
374	20250116	152000	89992	1697	1697	1697	1697	0
375	20250116	151900	89992	1697	1697	1697	1697	0
376	20250116	151800	89992	1697	1697	1697	1697	0
377	20250116	151700	89992	1697	1697	1697	1697	0
378	20250116	151600	89992	1697	1697	1697	1697	0
379	20250116	151500	89992	1697	1697	1697	1697	0
380	20250116	151400	89992	1697	1697	1697	1697	0
381	20250116	151300	89992	1697	1697	1697	1697	0
382	20250116	151200	89992	1697	1697	1697	1697	0
383	20250116	151100	89992	1697	1697	1697	1697	0
384	20250116	151000	89992	1697	1697	1697	1697	0
385	20250116	150900	89992	1697	1697	1697	1697	0
386	20250116	150800	89992	1697	1697	1697	1697	0
387	20250116	150700	89992	1697	1697	1697	1697	0
388	20250116	150600	89992	1697	1697	1697	1697	0
389	20250116	150500	89992	1697	1697	1697	1697	0
390	20250116	150400	89992	1697	1697	1697	1697	0
391	20250116	150300	89992	1697	1697	1697	1697	0
392	20250116	150200	89992	1697	1697	1697	1697	0
393	20250116	150100	89992	1697	1697	1697	1697	0
394	20250116	150000	89992	1697	1697	1697	1697	0
395	20250116	145900	89992	1697	1697	1697	1697	0
396	20250116	145800	89992	1697	1697	1697	1697	0
397	20250116	145700	89992	1697	1697	1697	1697	0
398	20250116	145600	89992	1697	1697	1697	1697	0
399	20250116	145500	89992	1697	1697	1697	1697	0
400	20250116	145400	89992	1697	1697	1697	1697	0
401	20250116	145300	89992	1697	1697	1697	1697	0
402	20250116	145200	89992	1697	1697	1697	1697	0
403	20250116	145100	89992	1697	1697	1697	1697	0
404	20250116	145000	89992	1697	1697	1697	1697	0
405	20250116	144900	89992	1697	1697	1697	1697	0
406	20250116	144800	89992	1697	1697	1697	1697	0
407	20250116	144700	89992	1697	1697	1697	1697	0
408	20250116	144600	89992	1697	1697	1697	1697	0
409	20250116	144500	89992	1697	1697	1697	1697	0
410	20250116	144400	89992	1697	1697	1697	1697	0
411	20250116	144300	89992	1697	1697	1697	1697	0
412	20250116	144200	89992	1697	1697	1697	1697	0
413	20250116	144100	89992	1697	1697	1697	1697	0
414	20250116	144000	89992	1697	1697	1697	1697	0
415	20250116	143900	89992	1697	1697	1697	1697	0
416	20250116	143800	89992	1697	1697	1697	1697	0
417	20250116	143700	89992	1697	1697	1697	1697	0
418	20250116	143600	89992	1697	1697	1697	1697	0
419	20250116	143500	89992	1697	1697	1697	1697	0
420	20250116	143400	89992	1697	1697	1697	1697	0
421	20250116	143300	89992	1697	1697	1697	1697	0
422	20250116	143200	89992	1697	1697	1697	1697	0
423	20250116	143100	89992	1697	1697	1697	1697	0
424	20250116	143000	89992	1697	1697	1697	1697	0
425	20250116	142900	89992	1697	1697	1697	1697	0
426	20250116	142800	89992	1697	1697	1697	1697	0
427	20250116	142700	89992	1697	1697	1697	1697	0
428	20250116	142600	89992	1697	1697	1697	1697	0
429	20250116	142500	89992	1697	1697	1697	1697	0
430	20250116	142400	89992	1697	1697	1697	1697	0
431	20250116	142300	89992	1697	1697	1697	1697	0
432	20250116	142200	89992	1697	1697	1697	1697	0
433	20250116	142100	89992	1697	1697	1697	1697	0
434	20250116	142000	89992	1697	1697	1697	1697	0
435	20250116	141900	89992	1697	1697	1697	1697	0
436	20250116	141800	89992	1697	1697	1697	1697	0
437	20250116	141700	89992	1697	1697	1697	1697	0
438	20250116	141600	89992	1697	1697	1697	1697	0
439	20250116	141500	89992	1697	1697	1697	1697	0
440	20250116	141400	89992	1697	1697	1697	1697	0
441	20250116	141300	89992	1697	1697	1697	1697	0
442	20250116	141200	89992	1697	1697	1697	1697	0
443	20250116	141100	89992	1697	1697	1697	1697	0
444	20250116	141000	89992	1697	1697	1697	1697	0
445	20250116	140900	89992	1697	1697	1697	1697	0
446	20250116	140800	89992	1697	1697	1697	1697	0
447	20250116	140700	89992	1697	1697	1697	1697	0
448	20250116	140600	89992	1697	1697	1697	1697	0
449	20250116	140500	89992	1697	1697	1697	1697	0
450	20250116	140400	89992	1697	1697	1697	1697	0
451	20250116	140300	89992	1697	1697	1697	1697	0
452	20250116	140200	89992	1697	1697	1697	1697	0
453	20250116	140100	89992	1697	1697	1697	1697	0
454	20250116	140000	89992	1697	1697	1697	1697	0
455	20250116	135900	89992	1697	1697	1697	1697	0
456	20250116	135800	89992	1697	1697	1697	1697	0
457	20250116	135700	89992	1697	1697	1697	1697	0
458	20250116	135600	89992	1697	1697	1697	1697	0
459	20250116	135500	89992	1697	1697	1697	1697	0
460	20250116	135400	89992	1697	1697	1697	1697	0
461	20250116	135300	89992	1697	1697	1697	1697	0
462	20250116	135200	89992	1697	1697	1697	1697	0
463	20250116	135100	89992	1697	1697	1697	1697	0
464	20250116	135000	89992	1697	1697	1697	1697	0
465	20250116	134900	89992	1697	1697	1697	1697	0
466	20250116	134800	89992	1697	1697	1697	1697	0
467	20250116	134700	89992	1697	1697	1697	1697	0
468	20250116	134600	89992	1697	1697	1697	1697	0
469	20250116	134500	89992	1697	1697	1697	1697	0
470	20250116	134400	89992	1697	1697	1697	1697	0
471	20250116	134300	89992	1697	1697	1697	1697	0
472	20250116	134200	89992	1697	1697	1697	1697	0
473	20250116	134100	89992	1697	1697	1697	1697	0
474	20250116	134000	89992	1697	1697	1697	1697	0
475	20250116	133900	89992	1697	1697	1697	1697	0
476	20250116	133800	89992	1697	1697	1697	1697	0
477	20250116	133700	89992	1697	1697	1697	1697	0
478	20250116	133600	89992	1697	1697	1697	1697	0
479	20250116	133500	89992	1697	1697	1697	1697	0
480	20250116	133400	89992	1697	1697	1697	1697	0
481	20250116	133300	89992	1697	1697	1697	1697	0
482	20250116	133200	89992	1697	1697	1697	1697	0
483	20250116	133100	89992	1697	1697	1697	1697	0
484	20250116	133000	89992	1697	1697	1697	1697	0
485	20250116	132900	89992	1697	1697	1697	1697	0
486	20250116	132800	89992	1697	1697	1697	1697	0
487	20250116	132700	89992	1697	1697	1697	1697	0
488	20250116	132600	89992	1697	1697	1697	1697	0
489	20250116	132500	89992	1697	1697	1697	1697	0
490	20250116	132400	89992	1697	1697	1697	1697	0
491	20250116	132300	89992	1697	1697	1697	1697	0
492	20250116	132200	89992	1697	1697	1697	1697	0
493	20250116	132100	89992	1697	1697	1697	1697	0
494	20250116	132000	89992	1697	1697	1697	1697	0
495	20250116	131900	89992	1697	1697	1697	1697	0
496	20250116	131800	89992	1697	1697	1697	1697	0
497	20250116	131700	89992	1697	1697	1697	1697	0
498	20250116	131600	89992	1697	1697	1697	1697	0
499	20250116	131500	89992	1697	1697	1697	1697	0
500	20250116	131400	89992	1697	1697	1697	1697	0
501	20250116	131300	89992	1697	1697	1697	1697	0
502	20250116	131200	89992	1697	1697	1697	1697	0
503	20250116	131100	89992	1697	1697	1697	1697	0
504	20250116	131000	89992	1697	1697	1697	1697	0
505	20250116	130900	89992	1697	1697	1697	1697	0
506	20250116	130800	89992	1697	1697	1697	1697	0
507	20250116	130700	89992	1697	1697	1697	1697	0
508	20250116	130600	89992	1697	1697	1697	1697	0
509	20250116	130500	89992	1697	1697	1697	1697	0
510	20250116	130400	89992	1697	1697	1697	1697	0
511	20250116	130300	89992	1697	1697	1697	1697	0
512	20250116	130200	89992	1697	1697	1697	1697	0
513	20250116	130100	89992	1697	1697	1697	1697	0
514	20250116	130000	89992	1697	1697	1697	1697	0
515	20250116	125900	89992	1697	1697	1697	1697	0
516	20250116	125800	89992	1697	1697	1697	1697	0
517	20250116	125700	89992	1697	1697	1697	1697	0
518	20250116	125600	89992	1697	1697	1697	1697	0
519	20250116	125500	89992	1697	1697	1697	1697	0
520	20250116	125400	89992	1697	1697	1697	1697	0
521	20250116	125300	89992	1697	1697	1697	1697	0
522	20250116	125200	89992	1697	1697	1697	1697	0
523	20250116	125100	89992	1697	1697	1697	1697	0
524	20250116	125000	89992	1697	1697	1697	1697	0
525	20250116	124900	89992	1697	1697	1697	1697	0
526	20250116	124800	89992	1697	1697	1697	1697	0
527	20250116	124700	89992	1697	1697	1697	1697	0
528	20250116	124600	89992	1697	1697	1697	1697	0
529	20250116	124500	89992	1697	1697	1697	1697	0
530	20250116	124400	89992	1697	1697	1697	1697	0
531	20250116	124300	89992	1697	1697	1697	1697	0
532	20250116	124200	89992	1697	1697	1697	1697	0
533	20250116	124100	89992	1697	1697	1697	1697	0
534	20250116	124000	89992	1697	1697	1697	1697	0
535	20250116	123900	89992	1697	1697	1697	1697	0
536	20250116	123800	89992	1697	1697	1697	1697	0
537	20250116	123700	89992	1697	1697	1697	1697	0
538	20250116	123600	89992	1697	1697	1697	1697	0
539	20250116	123500	89992	1697	1697	1697	1697	0
540	20250116	123400	89992	1697	1697	1697	1697	0
541	20250116	123300	89992	1697	1697	1697	1697	0
542	20250116	123200	89992	1697	1697	1697	1697	0
543	20250116	123100	89992	1697	1697	1697	1697	0
544	20250116	123000	89992	1697	1697	1697	1697	0
545	20250116	122900	89992	1697	1697	1697	1697	0
546	20250116	122800	89992	1697	1697	1697	1697	0
547	20250116	122700	89992	1697	1697	1697	1697	0
548	20250116	122600	89992	1697	1697	1697	1697	0
549	20250116	122500	89992	1697	1697	1697	1697	0
550	20250116	122400	89992	1697	1697	1697	1697	0
551	20250116	122300	89992	1697	1697	1697	1697	0
552	20250116	122200	89992	1697	1697	1697	1697	0
553	20250116	122100	89992	1697	1697	1697	1697	0
554	20250116	122000	89992	1697	1697	1697	1697	0
555	20250116	121900	89992	1697	1697	1697	1697	0
556	20250116	121800	89992	1697	1697	1697	1697	0
557	20250116	121700	89992	1697	1697	1697	1697	0
558	20250116	121600	89992	1697	1697	1697	1697	0
559	20250116	121500	89992	1697	1697	1697	1697	0
560	20250116	121400	89992	1697	1697	1697	1697	0
561	20250116	121300	89992	1697	1697	1697	1697	0
562	20250116	121200	89992	1697	1697	1697	1697	0
563	20250116	121100	89992	1697	1697	1697	1697	0
564	20250116	121000	89992	1697	1697	1697	1697	0
565	20250116	120900	89992	1697	1697	1697	1697	0
566	20250116	120800	89992	1697	1697	1697	1697	0
567	20250116	120700	89992	1697	1697	1697	1697	0
568	20250116	120600	89992	1697	1697	1697	1697	0
569	20250116	120500	89992	1697	1697	1697	1697	0
570	20250116	120400	89992	1697	1697	1697	1697	0
571	20250116	120300	89992	1697	1697	1697	1697	0
572	20250116	120200	89992	1697	1697	1697	1697	0
573	20250116	120100	89992	1697	1697	1697	1697	0
574	20250116	120000	89992	1697	1697	1697	1697	0
575	20250116	115900	89992	1697	1697	1697	1697	0
576	20250116	115800	89992	1697	1697	1697	1697	0
577	20250116	115700	89992	1697	1697	1697	1697	0
578	20250116	115600	89992	1697	1697	1697	1697	0
579	20250116	115500	89992	1697	1697	1697	1697	0
580	20250116	115400	89992	1697	1697	1697	1697	0
581	20250116	115300	89992	1697	1697	1697	1697	0
582	20250116	115200	89992	1697	1697	1697	1697	0
583	20250116	115100	89992	1697	1697	1697	1697	0
584	20250116	115000	89992	1697	1697	1697	1697	0
585	20250116	114900	89992	1697	1697	1697	1697	0
586	20250116	114800	89992	1697	1697	1697	1697	0
587	20250116	114700	89992	1697	1697	1697	1697	0
588	20250116	114600	89992	1697	1697	1697	1697	0
589	20250116	114500	89992	1697	1697	1697	1697	0
590	20250116	114400	89992	1697	1697	1697	1697	0
591	20250116	114300	89992	1697	1697	1697	1697	0
592	20250116	114200	89992	1697	1697	1697	1697	0
593	20250116	114100	89992	1697	1697	1697	1697	0
594	20250116	114000	89992	1697	1697	1697	1697	0
595	20250116	113900	89992	1697	1697	1697	1697	0
596	20250116	113800	89992	1697	1697	1697	1697	0
597	20250116	113700	89992	1697	1697	1697	1697	0
598	20250116	113600	89992	1697	1697	1697	1697	0
599	20250116	113500	89992	1697	1697	1697	1697	0
600	20250116	113400	89992	1697	1697	1697	1697	0
601	20250116	113300	89992	1697	1697	1697	1697	0
602	20250116	113200	89992	1697	1697	1697	1697	0
603	20250116	113100	89992	1697	1697	1697	1697	0
604	20250116	113000	89992	1697	1697	1697	1697	0
605	20250116	112900	89992	1697	1697	1697	1697	0
606	20250116	112800	89992	1697	1697	1697	1697	0
607	20250116	112700	89992	1697	1697	1697	1697	0
608	20250116	112600	89992	1697	1697	1697	1697	0
609	20250116	112500	89992	1697	1697	1697	1697	0
610	20250116	112400	89992	1697	1697	1697	1697	0
611	20250116	112300	89992	1697	1697	1697	1697	2
612	20250116	112200	86598	1698	1698	1698	1698	0
613	20250116	112100	86598	1698	1698	1698	1698	0
614	20250116	112000	86598	1698	1698	1698	1698	0
615	20250116	111900	86598	1698	1698	1698	1698	0
616	20250116	111800	86598	1698	1698	1698	1698	0
617	20250116	111700	86598	1698	1698	1698	1698	0
618	20250116	111600	86598	1698	1698	1698	1698	0
619	20250116	111500	86598	1698	1698	1698	1698	0
620	20250116	111400	86598	1698	1698	1698	1698	0
621	20250116	111300	86598	1698	1698	1698	1698	0
622	20250116	111200	86598	1698	1698	1698	1698	0
623	20250116	111100	86598	1698	1698	1698	1698	0
624	20250116	111000	86598	1698	1698	1698	1698	0
625	20250116	110900	86598	1698	1698	1698	1698	0
626	20250116	110800	86598	1698	1698	1698	1698	0
627	20250116	110700	86598	1698	1698	1698	1698	0
628	20250116	110600	86598	1698	1698	1698	1698	0
629	20250116	110500	86598	1698	1698	1698	1698	0
630	20250116	110400	86598	1698	1698	1698	1698	0
631	20250116	110300	86598	1698	1698	1698	1698	0
632	20250116	110200	86598	1698	1698	1698	1698	0
633	20250116	110100	86598	1698	1698	1698	1698	0
634	20250116	110000	86598	1698	1698	1698	1698	0
635	20250116	105900	86598	1698	1698	1698	1698	0
636	20250116	105800	86598	1698	1698	1698	1698	0
637	20250116	105700	86598	1698	1698	1698	1698	0
638	20250116	105600	86598	1698	1698	1698	1698	0
639	20250116	105500	86598	1698	1698	1698	1698	0
640	20250116	105400	86598	1698	1698	1698	1698	0
641	20250116	105300	86598	1698	1698	1698	1698	0
642	20250116	105200	86598	1698	1698	1698	1698	0
643	20250116	105100	86598	1698	1698	1698	1698	0
644	20250116	105000	86598	1698	1698	1698	1698	0
645	20250116	104900	86598	1698	1698	1698	1698	0
646	20250116	104800	86598	1698	1698	1698	1698	0
647	20250116	104700	86598	1698	1698	1698	1698	0
648	20250116	104600	86598	1698	1698	1698	1698	0
649	20250116	104500	86598	1698	1698	1698	1698	0
650	20250116	104400	86598	1698	1698	1698	1698	0
651	20250116	104300	86598	1698	1698	1698	1698	0
652	20250116	104200	86598	1698	1698	1698	1698	0
653	20250116	104100	86598	1698	1698	1698	1698	0
654	20250116	104000	86598	1698	1698	1698	1698	0
655	20250116	103900	86598	1698	1698	1698	1698	0
656	20250116	103800	86598	1698	1698	1698	1698	0
657	20250116	103700	86598	1698	1698	1698	1698	0
658	20250116	103600	86598	1698	1698	1698	1698	0
659	20250116	103500	86598	1698	1698	1698	1698	0
660	20250116	103400	86598	1698	1698	1698	1698	0
661	20250116	103300	86598	1698	1698	1698	1698	0
662	20250116	103200	86598	1698	1698	1698	1698	0
663	20250116	103100	86598	1698	1698	1698	1698	0
664	20250116	103000	86598	1698	1698	1698	1698	0
665	20250116	102900	86598	1698	1698	1698	1698	0
666	20250116	102800	86598	1698	1698	1698	1698	0
667	20250116	102700	86598	1698	1698	1698	1698	0
668	20250116	102600	86598	1698	1698	1698	1698	0
669	20250116	102500	86598	1698	1698	1698	1698	0
670	20250116	102400	86598	1698	1698	1698	1698	0
671	20250116	102300	86598	1698	1698	1698	1698	0
672	20250116	102200	86598	1698	1698	1698	1698	0
673	20250116	102100	86598	1698	1698	1698	1698	0
674	20250116	102000	86598	1698	1698	1698	1698	0
675	20250116	101900	86598	1698	1698	1698	1698	0
676	20250116	101800	86598	1698	1698	1698	1698	0
677	20250116	101700	86598	1698	1698	1698	1698	0
678	20250116	101600	86598	1698	1698	1698	1698	0
679	20250116	101500	86598	1698	1698	1698	1698	0
680	20250116	101400	86598	1698	1698	1698	1698	0
681	20250116	101300	86598	1698	1698	1698	1698	0
682	20250116	101200	86598	1698	1698	1698	1698	0
683	20250116	101100	86598	1698	1698	1698	1698	0
684	20250116	101000	86598	1698	1698	1698	1698	0
685	20250116	100900	86598	1698	1698	1698	1698	0
686	20250116	100800	86598	1698	1698	1698	1698	0
687	20250116	100700	86598	1698	1698	1698	1698	0
688	20250116	100600	86598	1698	1698	1698	1698	0
689	20250116	100500	86598	1698	1698	1698	1698	0
690	20250116	100400	86598	1698	1698	1698	1698	0
691	20250116	100300	86598	1698	1698	1698	1698	0
692	20250116	100200	86598	1698	1698	1698	1698	0
693	20250116	100100	86598	1698	1698	1698	1698	0
694	20250116	100000	86598	1698	1698	1698	1698	0
695	20250116	095900	86598	1698	1698	1698	1698	0
696	20250116	095800	86598	1698	1698	1698	1698	0
697	20250116	095700	86598	1698	1698	1698	1698	0
698	20250116	095600	86598	1698	1698	1698	1698	0
699	20250116	095500	86598	1698	1698	1698	1698	0
700	20250116	095400	86598	1698	1698	1698	1698	0
701	20250116	095300	86598	1698	1698	1698	1698	0
702	20250116	095200	86598	1698	1698	1698	1698	0
703	20250116	095100	86598	1698	1698	1698	1698	0
704	20250116	095000	86598	1698	1698	1698	1698	0
705	20250116	094900	86598	1698	1698	1698	1698	0
706	20250116	094800	86598	1698	1698	1698	1698	0
707	20250116	094700	86598	1698	1698	1698	1698	0
708	20250116	094600	86598	1698	1698	1698	1698	0
709	20250116	094500	86598	1698	1698	1698	1698	0
710	20250116	094400	86598	1698	1698	1698	1698	0
711	20250116	094300	86598	1698	1698	1698	1698	0
712	20250116	094200	86598	1698	1698	1698	1698	0
713	20250116	094100	86598	1698	1698	1698	1698	0
714	20250116	094000	86598	1698	1698	1698	1698	0
715	20250116	093900	86598	1698	1698	1698	1698	51
716	20250116	093800	0	1699	1699	1699	1699	0
717	20250116	093700	0	1699	1699	1699	1699	0
718	20250116	093600	0	1699	1699	1699	1699	0
719	20250116	093500	0	1699	1699	1699	1699	0
720	20250116	093400	0	1699	1699	1699	1699	0
721	20250116	093300	0	1699	1699	1699	1699	0
722	20250116	093200	0	1699	1699	1699	1699	0
723	20250116	093100	0	1699	1699	1699	1699	0
724	20250116	093000	0	1699	1699	1699	1699	0
725	20250116	092900	0	1699	1699	1699	1699	0
726	20250116	092800	0	1699	1699	1699	1699	0
727	20250116	092700	0	1699	1699	1699	1699	0
728	20250116	092600	0	1699	1699	1699	1699	0
729	20250116	092500	0	1699	1699	1699	1699	0
730	20250116	092400	0	1699	1699	1699	1699	0
731	20250116	092300	0	1699	1699	1699	1699	0
732	20250116	092200	0	1699	1699	1699	1699	0
733	20250116	092100	0	1699	1699	1699	1699	0
734	20250116	092000	0	1699	1699	1699	1699	0
735	20250116	091900	0	1699	1699	1699	1699	0
736	20250116	091800	0	1699	1699	1699	1699	0
737	20250116	091700	0	1699	1699	1699	1699	0
738	20250116	091600	0	1699	1699	1699	1699	0
739	20250116	091500	0	1699	1699	1699	1699	0
740	20250116	091400	0	1699	1699	1699	1699	0
741	20250116	091300	0	1699	1699	1699	1699	0
742	20250116	091200	0	1699	1699	1699	1699	0
743	20250116	091100	0	1699	1699	1699	1699	0
744	20250116	091000	0	1699	1699	1699	1699	0
745	20250116	090900	0	1699	1699	1699	1699	0
746	20250116	090800	0	1699	1699	1699	1699	0
747	20250116	090700	0	1699	1699	1699	1699	0
748	20250116	090600	0	1699	1699	1699	1699	0
749	20250116	090500	0	1699	1699	1699	1699	0
750	20250116	090400	0	1699	1699	1699	1699	0
751	20250116	090300	0	1699	1699	1699	1699	0
752	20250116	090200	0	1699	1699	1699	1699	0
753	20250116	090100	0	1699	1699	1699	1699	0
754	20250116	090000	0	1699	1699	1699	1699	0