KissMeData/244880/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	205400	450207	1778	1778	1778	1778	1
3	20250123	205300	450207	1778	1778	1778	1778	0
4	20250123	205200	450207	1778	1778	1778	1778	0
5	20250123	205100	450207	1778	1778	1778	1778	0
6	20250123	205000	450207	1778	1778	1778	1778	0
7	20250123	204900	450207	1778	1778	1778	1778	0
8	20250123	204800	450207	1778	1778	1778	1778	0
9	20250123	204700	450207	1778	1778	1778	1778	0
10	20250123	204600	450207	1778	1778	1778	1778	0
11	20250123	204500	450207	1778	1778	1778	1778	0
12	20250123	204400	450207	1778	1778	1778	1778	0
13	20250123	204300	450207	1778	1778	1778	1778	0
14	20250123	204200	450207	1778	1778	1778	1778	0
15	20250123	204100	450207	1778	1778	1778	1778	0
16	20250123	204000	450207	1778	1778	1778	1778	0
17	20250123	203900	450207	1778	1778	1778	1778	0
18	20250123	203800	450207	1778	1778	1778	1778	0
19	20250123	203700	450207	1778	1778	1778	1778	0
20	20250123	203600	450207	1778	1778	1778	1778	0
21	20250123	203500	450207	1778	1778	1778	1778	0
22	20250123	203400	450207	1778	1778	1778	1778	0
23	20250123	203300	450207	1778	1778	1778	1778	0
24	20250123	203200	450207	1778	1778	1778	1778	0
25	20250123	203100	450207	1778	1778	1778	1778	0
26	20250123	203000	450207	1778	1778	1778	1778	0
27	20250123	202900	450207	1778	1778	1778	1778	0
28	20250123	202800	450207	1778	1778	1778	1778	0
29	20250123	202700	450207	1778	1778	1778	1778	0
30	20250123	202600	450207	1778	1778	1778	1778	0
31	20250123	202500	450207	1778	1778	1778	1778	0
32	20250123	202400	450207	1778	1778	1778	1778	1
33	20250123	202300	450207	1778	1778	1778	1778	0
34	20250123	202200	450207	1778	1778	1778	1778	0
35	20250123	202100	450207	1778	1778	1778	1778	0
36	20250123	202000	450207	1778	1778	1778	1778	0
37	20250123	201900	450207	1778	1778	1778	1778	0
38	20250123	201800	450207	1778	1778	1778	1778	0
39	20250123	201700	450207	1778	1778	1778	1778	0
40	20250123	201600	450207	1778	1778	1778	1778	0
41	20250123	201500	450207	1778	1778	1778	1778	0
42	20250123	201400	450207	1778	1778	1778	1778	0
43	20250123	201300	450207	1778	1778	1778	1778	0
44	20250123	201200	450207	1778	1778	1778	1778	0
45	20250123	201100	450207	1778	1778	1778	1778	0
46	20250123	201000	450207	1778	1778	1778	1778	0
47	20250123	200900	450207	1778	1778	1778	1778	0
48	20250123	200800	450207	1778	1778	1778	1778	0
49	20250123	200700	450207	1778	1778	1778	1778	0
50	20250123	200600	450207	1778	1778	1778	1778	0
51	20250123	200500	450207	1778	1778	1778	1778	0
52	20250123	200400	450207	1778	1778	1778	1778	0
53	20250123	200300	450207	1778	1778	1778	1778	0
54	20250123	200200	450207	1778	1778	1778	1778	0
55	20250123	200100	450207	1778	1778	1778	1778	0
56	20250123	200000	450207	1778	1778	1778	1778	0
57	20250123	195900	450207	1778	1778	1778	1778	0
58	20250123	195800	450207	1778	1778	1778	1778	0
59	20250123	195700	450207	1778	1778	1778	1778	0
60	20250123	195600	450207	1778	1778	1778	1778	0
61	20250123	195500	450207	1778	1778	1778	1778	0
62	20250123	195400	450207	1778	1778	1778	1778	1
63	20250123	195300	450207	1778	1778	1778	1778	0
64	20250123	195200	450207	1778	1778	1778	1778	0
65	20250123	195100	450207	1778	1778	1778	1778	0
66	20250123	195000	450207	1778	1778	1778	1778	0
67	20250123	194900	450207	1778	1778	1778	1778	0
68	20250123	194800	450207	1778	1778	1778	1778	0
69	20250123	194700	450207	1778	1778	1778	1778	0
70	20250123	194600	450207	1778	1778	1778	1778	0
71	20250123	194500	450207	1778	1778	1778	1778	0
72	20250123	194400	450207	1778	1778	1778	1778	0
73	20250123	194300	450207	1778	1778	1778	1778	0
74	20250123	194200	450207	1778	1778	1778	1778	0
75	20250123	194100	450207	1778	1778	1778	1778	0
76	20250123	194000	450207	1778	1778	1778	1778	0
77	20250123	193900	450207	1778	1778	1778	1778	0
78	20250123	193800	450207	1778	1778	1778	1778	0
79	20250123	193700	450207	1778	1778	1778	1778	0
80	20250123	193600	450207	1778	1778	1778	1778	0
81	20250123	193500	450207	1778	1778	1778	1778	0
82	20250123	193400	450207	1778	1778	1778	1778	0
83	20250123	193300	450207	1778	1778	1778	1778	0
84	20250123	193200	450207	1778	1778	1778	1778	0
85	20250123	193100	450207	1778	1778	1778	1778	0
86	20250123	193000	450207	1778	1778	1778	1778	0
87	20250123	192900	450207	1778	1778	1778	1778	0
88	20250123	192800	450207	1778	1778	1778	1778	0
89	20250123	192700	450207	1778	1778	1778	1778	0
90	20250123	192600	450207	1778	1778	1778	1778	0
91	20250123	192500	450207	1778	1778	1778	1778	0
92	20250123	192400	450207	1778	1778	1778	1778	1
93	20250123	192300	450207	1778	1778	1778	1778	0
94	20250123	192200	450207	1778	1778	1778	1778	0
95	20250123	192100	450207	1778	1778	1778	1778	0
96	20250123	192000	450207	1778	1778	1778	1778	0
97	20250123	191900	450207	1778	1778	1778	1778	0
98	20250123	191800	450207	1778	1778	1778	1778	0
99	20250123	191700	450207	1778	1778	1778	1778	0
100	20250123	191600	450207	1778	1778	1778	1778	0
101	20250123	191500	450207	1778	1778	1778	1778	0
102	20250123	191400	450207	1778	1778	1778	1778	0
103	20250123	191300	450207	1778	1778	1778	1778	0
104	20250123	191200	450207	1778	1778	1778	1778	0
105	20250123	191100	450207	1778	1778	1778	1778	0
106	20250123	191000	450207	1778	1778	1778	1778	0
107	20250123	190900	450207	1778	1778	1778	1778	0
108	20250123	190800	450207	1778	1778	1778	1778	0
109	20250123	190700	450207	1778	1778	1778	1778	0
110	20250123	190600	450207	1778	1778	1778	1778	0
111	20250123	190500	450207	1778	1778	1778	1778	0
112	20250123	190400	450207	1778	1778	1778	1778	0
113	20250123	190300	450207	1778	1778	1778	1778	0
114	20250123	190200	450207	1778	1778	1778	1778	0
115	20250123	190100	450207	1778	1778	1778	1778	0
116	20250123	190000	450207	1778	1778	1778	1778	0
117	20250123	185900	450207	1778	1778	1778	1778	0
118	20250123	185800	450207	1778	1778	1778	1778	0
119	20250123	185700	450207	1778	1778	1778	1778	0
120	20250123	185600	450207	1778	1778	1778	1778	0
121	20250123	185500	450207	1778	1778	1778	1778	0
122	20250123	185400	450207	1778	1778	1778	1778	1
123	20250123	185300	450207	1778	1778	1778	1778	0
124	20250123	185200	450207	1778	1778	1778	1778	0
125	20250123	185100	450207	1778	1778	1778	1778	0
126	20250123	185000	450207	1778	1778	1778	1778	0
127	20250123	184900	450207	1778	1778	1778	1778	0
128	20250123	184800	450207	1778	1778	1778	1778	0
129	20250123	184700	450207	1778	1778	1778	1778	0
130	20250123	184600	450207	1778	1778	1778	1778	0
131	20250123	184500	450207	1778	1778	1778	1778	0
132	20250123	184400	450207	1778	1778	1778	1778	0
133	20250123	184300	450207	1778	1778	1778	1778	0
134	20250123	184200	450207	1778	1778	1778	1778	0
135	20250123	184100	450207	1778	1778	1778	1778	0
136	20250123	184000	450207	1778	1778	1778	1778	0
137	20250123	183900	450207	1778	1778	1778	1778	0
138	20250123	183800	450207	1778	1778	1778	1778	0
139	20250123	183700	450207	1778	1778	1778	1778	0
140	20250123	183600	450207	1778	1778	1778	1778	0
141	20250123	183500	450207	1778	1778	1778	1778	0
142	20250123	183400	450207	1778	1778	1778	1778	0
143	20250123	183300	450207	1778	1778	1778	1778	0
144	20250123	183200	450207	1778	1778	1778	1778	0
145	20250123	183100	450207	1778	1778	1778	1778	0
146	20250123	183000	450207	1778	1778	1778	1778	0
147	20250123	182900	450207	1778	1778	1778	1778	0
148	20250123	182800	450207	1778	1778	1778	1778	0
149	20250123	182700	450207	1778	1778	1778	1778	0
150	20250123	182600	450207	1778	1778	1778	1778	0
151	20250123	182500	450207	1778	1778	1778	1778	0
152	20250123	182400	450207	1778	1778	1778	1778	1
153	20250123	182300	450207	1778	1778	1778	1778	0
154	20250123	182200	450207	1778	1778	1778	1778	0
155	20250123	182100	450207	1778	1778	1778	1778	0
156	20250123	182000	450207	1778	1778	1778	1778	0
157	20250123	181900	450207	1778	1778	1778	1778	0
158	20250123	181800	450207	1778	1778	1778	1778	0
159	20250123	181700	450207	1778	1778	1778	1778	0
160	20250123	181600	450207	1778	1778	1778	1778	0
161	20250123	181500	450207	1778	1778	1778	1778	0
162	20250123	181400	450207	1778	1778	1778	1778	0
163	20250123	181300	450207	1778	1778	1778	1778	0
164	20250123	181200	450207	1778	1778	1778	1778	0
165	20250123	181100	450207	1778	1778	1778	1778	0
166	20250123	181000	450207	1778	1778	1778	1778	0
167	20250123	180900	450207	1778	1778	1778	1778	0
168	20250123	180800	450207	1778	1778	1778	1778	0
169	20250123	180700	450207	1778	1778	1778	1778	0
170	20250123	180600	450207	1778	1778	1778	1778	0
171	20250123	180500	450207	1778	1778	1778	1778	0
172	20250123	180400	450207	1778	1778	1778	1778	0
173	20250123	180300	450207	1778	1778	1778	1778	0
174	20250123	180200	450207	1778	1778	1778	1778	0
175	20250123	180100	450207	1778	1778	1778	1778	0
176	20250123	180000	450207	1778	1778	1778	1778	0
177	20250123	175900	450207	1778	1778	1778	1778	0
178	20250123	175800	450207	1778	1778	1778	1778	0
179	20250123	175700	450207	1778	1778	1778	1778	0
180	20250123	175600	450207	1778	1778	1778	1778	0
181	20250123	175500	450207	1778	1778	1778	1778	0
182	20250123	175400	450207	1778	1778	1778	1778	1
183	20250123	175300	450207	1778	1778	1778	1778	0
184	20250123	175200	450207	1778	1778	1778	1778	0
185	20250123	175100	450207	1778	1778	1778	1778	0
186	20250123	175000	450207	1778	1778	1778	1778	0
187	20250123	174900	450207	1778	1778	1778	1778	0
188	20250123	174800	450207	1778	1778	1778	1778	0
189	20250123	174700	450207	1778	1778	1778	1778	0
190	20250123	174600	450207	1778	1778	1778	1778	0
191	20250123	174500	450207	1778	1778	1778	1778	0
192	20250123	174400	450207	1778	1778	1778	1778	0
193	20250123	174300	450207	1778	1778	1778	1778	0
194	20250123	174200	450207	1778	1778	1778	1778	0
195	20250123	174100	450207	1778	1778	1778	1778	0
196	20250123	174000	450207	1778	1778	1778	1778	0
197	20250123	173900	450207	1778	1778	1778	1778	0
198	20250123	173800	450207	1778	1778	1778	1778	0
199	20250123	173700	450207	1778	1778	1778	1778	0
200	20250123	173600	450207	1778	1778	1778	1778	0
201	20250123	173500	450207	1778	1778	1778	1778	0
202	20250123	173400	450207	1778	1778	1778	1778	0
203	20250123	173300	450207	1778	1778	1778	1778	0
204	20250123	173200	450207	1778	1778	1778	1778	0
205	20250123	173100	450207	1778	1778	1778	1778	0
206	20250123	173000	450207	1778	1778	1778	1778	0
207	20250123	172900	450207	1778	1778	1778	1778	0
208	20250123	172800	450207	1778	1778	1778	1778	0
209	20250123	172700	450207	1778	1778	1778	1778	0
210	20250123	172600	450207	1778	1778	1778	1778	0
211	20250123	172500	450207	1778	1778	1778	1778	0
212	20250123	172400	450207	1778	1778	1778	1778	1
213	20250123	172300	450207	1778	1778	1778	1778	0
214	20250123	172200	450207	1778	1778	1778	1778	0
215	20250123	172100	450207	1778	1778	1778	1778	0
216	20250123	172000	450207	1778	1778	1778	1778	0
217	20250123	171900	450207	1778	1778	1778	1778	0
218	20250123	171800	450207	1778	1778	1778	1778	0
219	20250123	171700	450207	1778	1778	1778	1778	0
220	20250123	171600	450207	1778	1778	1778	1778	0
221	20250123	171500	450207	1778	1778	1778	1778	0
222	20250123	171400	450207	1778	1778	1778	1778	0
223	20250123	171300	450207	1778	1778	1778	1778	0
224	20250123	171200	450207	1778	1778	1778	1778	0
225	20250123	171100	450207	1778	1778	1778	1778	0
226	20250123	171000	450207	1778	1778	1778	1778	0
227	20250123	170900	450207	1778	1778	1778	1778	0
228	20250123	170800	450207	1778	1778	1778	1778	0
229	20250123	170700	450207	1778	1778	1778	1778	0
230	20250123	170600	450207	1778	1778	1778	1778	0
231	20250123	170500	450207	1778	1778	1778	1778	0
232	20250123	170400	450207	1778	1778	1778	1778	0
233	20250123	170300	450207	1778	1778	1778	1778	0
234	20250123	170200	450207	1778	1778	1778	1778	0
235	20250123	170100	450207	1778	1778	1778	1778	0
236	20250123	170000	450207	1778	1778	1778	1778	0
237	20250123	165900	450207	1778	1778	1778	1778	0
238	20250123	165800	450207	1778	1778	1778	1778	0
239	20250123	165700	450207	1778	1778	1778	1778	0
240	20250123	165600	450207	1778	1778	1778	1778	0
241	20250123	165500	450207	1778	1778	1778	1778	0
242	20250123	165400	450207	1778	1778	1778	1778	1
243	20250123	165300	450207	1778	1778	1778	1778	0
244	20250123	165200	450207	1778	1778	1778	1778	0
245	20250123	165100	450207	1778	1778	1778	1778	0
246	20250123	165000	450207	1778	1778	1778	1778	0
247	20250123	164900	450207	1778	1778	1778	1778	0
248	20250123	164800	450207	1778	1778	1778	1778	0
249	20250123	164700	450207	1778	1778	1778	1778	0
250	20250123	164600	450207	1778	1778	1778	1778	0
251	20250123	164500	450207	1778	1778	1778	1778	0
252	20250123	164400	450207	1778	1778	1778	1778	0
253	20250123	164300	450207	1778	1778	1778	1778	0
254	20250123	164200	450207	1778	1778	1778	1778	0
255	20250123	164100	450207	1778	1778	1778	1778	0
256	20250123	164000	450207	1778	1778	1778	1778	0
257	20250123	163900	450207	1778	1778	1778	1778	0
258	20250123	163800	450207	1778	1778	1778	1778	0
259	20250123	163700	450207	1778	1778	1778	1778	0
260	20250123	163600	450207	1778	1778	1778	1778	0
261	20250123	163500	450207	1778	1778	1778	1778	0
262	20250123	163400	450207	1778	1778	1778	1778	0
263	20250123	163300	450207	1778	1778	1778	1778	0
264	20250123	163200	450207	1778	1778	1778	1778	0
265	20250123	163100	450207	1778	1778	1778	1778	0
266	20250123	163000	450207	1778	1778	1778	1778	0
267	20250123	162900	450207	1778	1778	1778	1778	0
268	20250123	162800	450207	1778	1778	1778	1778	0
269	20250123	162700	450207	1778	1778	1778	1778	0
270	20250123	162600	450207	1778	1778	1778	1778	0
271	20250123	162500	450207	1778	1778	1778	1778	0
272	20250123	162400	450207	1778	1778	1778	1778	1
273	20250123	162300	450207	1778	1778	1778	1778	0
274	20250123	162200	450207	1778	1778	1778	1778	0
275	20250123	162100	450207	1778	1778	1778	1778	0
276	20250123	162000	450207	1778	1778	1778	1778	0
277	20250123	161900	450207	1778	1778	1778	1778	0
278	20250123	161800	450207	1778	1778	1778	1778	0
279	20250123	161700	450207	1778	1778	1778	1778	0
280	20250123	161600	450207	1778	1778	1778	1778	0
281	20250123	161500	450207	1778	1778	1778	1778	0
282	20250123	161400	450207	1778	1778	1778	1778	0
283	20250123	161300	450207	1778	1778	1778	1778	0
284	20250123	161200	450207	1778	1778	1778	1778	0
285	20250123	161100	450207	1778	1778	1778	1778	0
286	20250123	161000	450207	1778	1778	1778	1778	0
287	20250123	160900	450207	1778	1778	1778	1778	0
288	20250123	160800	450207	1778	1778	1778	1778	0
289	20250123	160700	450207	1778	1778	1778	1778	0
290	20250123	160600	450207	1778	1778	1778	1778	0
291	20250123	160500	450207	1778	1778	1778	1778	0
292	20250123	160400	450207	1778	1778	1778	1778	0
293	20250123	160300	450207	1778	1778	1778	1778	0
294	20250123	160200	450207	1778	1778	1778	1778	0
295	20250123	160100	450207	1778	1778	1778	1778	0
296	20250123	160000	450207	1778	1778	1778	1778	0
297	20250123	155900	450207	1778	1778	1778	1778	0
298	20250123	155800	450207	1778	1778	1778	1778	0
299	20250123	155700	450207	1778	1778	1778	1778	0
300	20250123	155600	450207	1778	1778	1778	1778	0
301	20250123	155500	450207	1778	1778	1778	1778	0
302	20250123	155400	450207	1778	1778	1778	1778	1
303	20250123	155300	450207	1778	1778	1778	1778	0
304	20250123	155200	450207	1778	1778	1778	1778	0
305	20250123	155100	450207	1778	1778	1778	1778	0
306	20250123	155000	450207	1778	1778	1778	1778	0
307	20250123	154900	450207	1778	1778	1778	1778	0
308	20250123	154800	450207	1778	1778	1778	1778	0
309	20250123	154700	450207	1778	1778	1778	1778	0
310	20250123	154600	450207	1778	1778	1778	1778	0
311	20250123	154500	450207	1778	1778	1778	1778	0
312	20250123	154400	450207	1778	1778	1778	1778	0
313	20250123	154300	450207	1778	1778	1778	1778	0
314	20250123	154200	450207	1778	1778	1778	1778	0
315	20250123	154100	450207	1778	1778	1778	1778	0
316	20250123	154000	450207	1778	1778	1778	1778	0
317	20250123	153900	450207	1778	1778	1778	1778	0
318	20250123	153800	450207	1778	1778	1778	1778	0
319	20250123	153700	450207	1778	1778	1778	1778	0
320	20250123	153600	450207	1778	1778	1778	1778	0
321	20250123	153500	450207	1778	1778	1778	1778	0
322	20250123	153400	450207	1778	1778	1778	1778	0
323	20250123	153300	450207	1778	1778	1778	1778	0
324	20250123	153200	450207	1778	1778	1778	1778	0
325	20250123	153100	450207	1778	1778	1778	1778	0
326	20250123	153000	450207	1778	1778	1778	1778	0
327	20250123	152900	450207	1778	1778	1778	1778	0
328	20250123	152800	450207	1778	1778	1778	1778	0
329	20250123	152700	450207	1778	1778	1778	1778	0
330	20250123	152600	450207	1778	1778	1778	1778	0
331	20250123	152500	450207	1778	1778	1778	1778	0
332	20250123	152400	450207	1778	1778	1778	1778	0
333	20250123	152300	450207	1778	1778	1778	1778	0
334	20250123	152200	450207	1778	1778	1778	1778	0
335	20250123	152100	450207	1778	1778	1778	1778	0
336	20250123	152000	450207	1778	1778	1778	1778	0
337	20250123	151900	450207	1778	1778	1778	1778	0
338	20250123	151800	450207	1778	1778	1778	1778	0
339	20250123	151700	450207	1778	1778	1778	1778	0
340	20250123	151600	450207	1778	1778	1778	1778	0
341	20250123	151500	450207	1778	1778	1778	1778	0
342	20250123	151400	450207	1778	1778	1778	1778	0
343	20250123	151300	450207	1778	1778	1778	1778	0
344	20250123	151200	450207	1778	1778	1778	1778	0
345	20250123	151100	450207	1778	1778	1778	1778	0
346	20250123	151000	450207	1778	1778	1778	1778	0
347	20250123	150900	450207	1778	1778	1778	1778	0
348	20250123	150800	450207	1778	1778	1778	1778	0
349	20250123	150700	450207	1778	1778	1778	1778	0
350	20250123	150600	450207	1778	1778	1778	1778	0
351	20250123	150500	450207	1778	1778	1778	1778	0
352	20250123	150400	450207	1778	1778	1778	1778	0
353	20250123	150300	450207	1778	1778	1778	1778	0
354	20250123	150200	450207	1778	1778	1778	1778	0
355	20250123	150100	450207	1778	1778	1778	1778	0
356	20250123	150000	450207	1778	1778	1778	1778	0
357	20250123	145900	450207	1778	1778	1778	1778	0
358	20250123	145800	450207	1778	1778	1778	1778	0
359	20250123	145700	450207	1778	1778	1778	1778	0
360	20250123	145600	450207	1778	1778	1778	1778	0
361	20250123	145500	450207	1778	1778	1778	1778	0
362	20250123	145400	450207	1778	1778	1778	1778	0
363	20250123	145300	450207	1778	1778	1778	1778	0
364	20250123	145200	450207	1778	1778	1778	1778	0
365	20250123	145100	450207	1778	1778	1778	1778	0
366	20250123	145000	450207	1778	1778	1778	1778	0
367	20250123	144900	450207	1778	1778	1778	1778	0
368	20250123	144800	450207	1778	1778	1778	1778	0
369	20250123	144700	450207	1778	1778	1778	1778	0
370	20250123	144600	450207	1778	1778	1778	1778	0
371	20250123	144500	450207	1778	1778	1778	1778	0
372	20250123	144400	450207	1778	1778	1778	1778	0
373	20250123	144300	450207	1778	1778	1778	1778	0
374	20250123	144200	450207	1778	1778	1778	1778	1
375	20250123	144100	448429	1779	1779	1779	1779	0
376	20250123	144000	448429	1779	1779	1779	1779	0
377	20250123	143900	448429	1779	1779	1779	1779	0
378	20250123	143800	448429	1779	1779	1779	1779	0
379	20250123	143700	448429	1779	1779	1779	1779	0
380	20250123	143600	448429	1779	1779	1779	1779	0
381	20250123	143500	448429	1779	1779	1779	1779	0
382	20250123	143400	448429	1779	1779	1779	1779	0
383	20250123	143300	448429	1779	1779	1779	1779	0
384	20250123	143200	448429	1779	1779	1779	1779	0
385	20250123	143100	448429	1779	1779	1779	1779	0
386	20250123	143000	448429	1779	1779	1779	1779	0
387	20250123	142900	448429	1779	1779	1779	1779	0
388	20250123	142800	448429	1779	1779	1779	1779	250
389	20250123	142700	3679	1779	1779	1779	1779	0
390	20250123	142600	3679	1779	1779	1779	1779	0
391	20250123	142500	3679	1779	1779	1779	1779	0
392	20250123	142400	3679	1779	1779	1779	1779	0
393	20250123	142300	3679	1779	1779	1779	1779	0
394	20250123	142200	3679	1779	1779	1779	1779	0
395	20250123	142100	3679	1779	1779	1779	1779	0
396	20250123	142000	3679	1779	1779	1779	1779	0
397	20250123	141900	3679	1779	1779	1779	1779	0
398	20250123	141800	3679	1779	1779	1779	1779	0
399	20250123	141700	3679	1779	1779	1779	1779	0
400	20250123	141600	3679	1779	1779	1779	1779	0
401	20250123	141500	3679	1779	1779	1779	1779	0
402	20250123	141400	3679	1779	1779	1779	1779	0
403	20250123	141300	3679	1779	1779	1779	1779	0
404	20250123	141200	3679	1779	1779	1779	1779	0
405	20250123	141100	3679	1779	1779	1779	1779	0
406	20250123	141000	3679	1779	1779	1779	1779	0
407	20250123	140900	3679	1779	1779	1779	1779	0
408	20250123	140800	3679	1779	1779	1779	1779	0
409	20250123	140700	3679	1779	1779	1779	1779	0
410	20250123	140600	3679	1779	1779	1779	1779	0
411	20250123	140500	3679	1779	1779	1779	1779	0
412	20250123	140400	3679	1779	1779	1779	1779	0
413	20250123	140300	3679	1779	1779	1779	1779	0
414	20250123	140200	3679	1779	1779	1779	1779	0
415	20250123	140100	3679	1779	1779	1779	1779	0
416	20250123	140000	3679	1779	1779	1779	1779	0
417	20250123	135900	3679	1779	1779	1779	1779	0
418	20250123	135800	3679	1779	1779	1779	1779	0
419	20250123	135700	3679	1779	1779	1779	1779	0
420	20250123	135600	3679	1779	1779	1779	1779	0
421	20250123	135500	3679	1779	1779	1779	1779	0
422	20250123	135400	3679	1779	1779	1779	1779	0
423	20250123	135300	3679	1779	1779	1779	1779	0
424	20250123	135200	3679	1779	1779	1779	1779	0
425	20250123	135100	3679	1779	1779	1779	1779	0
426	20250123	135000	3679	1779	1779	1779	1779	0
427	20250123	134900	3679	1779	1779	1779	1779	0
428	20250123	134800	3679	1779	1779	1779	1779	0
429	20250123	134700	3679	1779	1779	1779	1779	0
430	20250123	134600	3679	1779	1779	1779	1779	0
431	20250123	134500	3679	1779	1779	1779	1779	0
432	20250123	134400	3679	1779	1779	1779	1779	0
433	20250123	134300	3679	1779	1779	1779	1779	0
434	20250123	134200	3679	1779	1779	1779	1779	0
435	20250123	134100	3679	1779	1779	1779	1779	0
436	20250123	134000	3679	1779	1779	1779	1779	0
437	20250123	133900	3679	1779	1779	1779	1779	0
438	20250123	133800	3679	1779	1779	1779	1779	0
439	20250123	133700	3679	1779	1779	1779	1779	0
440	20250123	133600	3679	1779	1779	1779	1779	0
441	20250123	133500	3679	1779	1779	1779	1779	0
442	20250123	133400	3679	1779	1779	1779	1779	0
443	20250123	133300	3679	1779	1779	1779	1779	0
444	20250123	133200	3679	1779	1779	1779	1779	0
445	20250123	133100	3679	1779	1779	1779	1779	0
446	20250123	133000	3679	1779	1779	1779	1779	0
447	20250123	132900	3679	1779	1779	1779	1779	0
448	20250123	132800	3679	1779	1779	1779	1779	0
449	20250123	132700	3679	1779	1779	1779	1779	0
450	20250123	132600	3679	1779	1779	1779	1779	0
451	20250123	132500	3679	1779	1779	1779	1779	0
452	20250123	132400	3679	1779	1779	1779	1779	0
453	20250123	132300	3679	1779	1779	1779	1779	0
454	20250123	132200	3679	1779	1779	1779	1779	0
455	20250123	132100	3679	1779	1779	1779	1779	0
456	20250123	132000	3679	1779	1779	1779	1779	0
457	20250123	131900	3679	1779	1779	1779	1779	0
458	20250123	131800	3679	1779	1779	1779	1779	0
459	20250123	131700	3679	1779	1779	1779	1779	0
460	20250123	131600	3679	1779	1779	1779	1779	0
461	20250123	131500	3679	1779	1779	1779	1779	0
462	20250123	131400	3679	1779	1779	1779	1779	0
463	20250123	131300	3679	1779	1779	1779	1779	0
464	20250123	131200	3679	1779	1779	1779	1779	0
465	20250123	131100	3679	1779	1779	1779	1779	0
466	20250123	131000	3679	1779	1779	1779	1779	0
467	20250123	130900	3679	1779	1779	1779	1779	0
468	20250123	130800	3679	1779	1779	1779	1779	0
469	20250123	130700	3679	1779	1779	1779	1779	0
470	20250123	130600	3679	1779	1779	1779	1779	0
471	20250123	130500	3679	1779	1779	1779	1779	0
472	20250123	130400	3679	1779	1779	1779	1779	0
473	20250123	130300	3679	1779	1779	1779	1779	0
474	20250123	130200	3679	1779	1779	1779	1779	0
475	20250123	130100	3679	1779	1779	1779	1779	0
476	20250123	130000	3679	1779	1779	1779	1779	0
477	20250123	125900	3679	1779	1779	1779	1779	0
478	20250123	125800	3679	1779	1779	1779	1779	0
479	20250123	125700	3679	1779	1779	1779	1779	0
480	20250123	125600	3679	1779	1779	1779	1779	0
481	20250123	125500	3679	1779	1779	1779	1779	0
482	20250123	125400	3679	1779	1779	1779	1779	0
483	20250123	125300	3679	1779	1779	1779	1779	0
484	20250123	125200	3679	1779	1779	1779	1779	0
485	20250123	125100	3679	1779	1779	1779	1779	0
486	20250123	125000	3679	1779	1779	1779	1779	0
487	20250123	124900	3679	1779	1779	1779	1779	0
488	20250123	124800	3679	1779	1779	1779	1779	0
489	20250123	124700	3679	1779	1779	1779	1779	0
490	20250123	124600	3679	1779	1779	1779	1779	0
491	20250123	124500	3679	1779	1779	1779	1779	0
492	20250123	124400	3679	1779	1779	1779	1779	0
493	20250123	124300	3679	1779	1779	1779	1779	0
494	20250123	124200	3679	1779	1779	1779	1779	0
495	20250123	124100	3679	1779	1779	1779	1779	0
496	20250123	124000	3679	1779	1779	1779	1779	0
497	20250123	123900	3679	1779	1779	1779	1779	0
498	20250123	123800	3679	1779	1779	1779	1779	0
499	20250123	123700	3679	1779	1779	1779	1779	0
500	20250123	123600	3679	1779	1779	1779	1779	0
501	20250123	123500	3679	1779	1779	1779	1779	0
502	20250123	123400	3679	1779	1779	1779	1779	0
503	20250123	123300	3679	1779	1779	1779	1779	0
504	20250123	123200	3679	1779	1779	1779	1779	0
505	20250123	123100	3679	1779	1779	1779	1779	0
506	20250123	123000	3679	1779	1779	1779	1779	0
507	20250123	122900	3679	1779	1779	1779	1779	0
508	20250123	122800	3679	1779	1779	1779	1779	0
509	20250123	122700	3679	1779	1779	1779	1779	0
510	20250123	122600	3679	1779	1779	1779	1779	0
511	20250123	122500	3679	1779	1779	1779	1779	0
512	20250123	122400	3679	1779	1779	1779	1779	0
513	20250123	122300	3679	1779	1779	1779	1779	0
514	20250123	122200	3679	1779	1779	1779	1779	0
515	20250123	122100	3679	1779	1779	1779	1779	0
516	20250123	122000	3679	1779	1779	1779	1779	0
517	20250123	121900	3679	1779	1779	1779	1779	0
518	20250123	121800	3679	1779	1779	1779	1779	0
519	20250123	121700	3679	1779	1779	1779	1779	0
520	20250123	121600	3679	1779	1779	1779	1779	0
521	20250123	121500	3679	1779	1779	1779	1779	0
522	20250123	121400	3679	1779	1779	1779	1779	0
523	20250123	121300	3679	1779	1779	1779	1779	0
524	20250123	121200	3679	1779	1779	1779	1779	0
525	20250123	121100	3679	1779	1779	1779	1779	0
526	20250123	121000	3679	1779	1779	1779	1779	0
527	20250123	120900	3679	1779	1779	1779	1779	0
528	20250123	120800	3679	1779	1779	1779	1779	0
529	20250123	120700	3679	1779	1779	1779	1779	0
530	20250123	120600	3679	1779	1779	1779	1779	0
531	20250123	120500	3679	1779	1779	1779	1779	0
532	20250123	120400	3679	1779	1779	1779	1779	0
533	20250123	120300	3679	1779	1779	1779	1779	0
534	20250123	120200	3679	1779	1779	1779	1779	0
535	20250123	120100	3679	1779	1779	1779	1779	0
536	20250123	120000	3679	1779	1779	1779	1779	0
537	20250123	115900	3679	1779	1779	1779	1779	0
538	20250123	115800	3679	1779	1779	1779	1779	0
539	20250123	115700	3679	1779	1779	1779	1779	0
540	20250123	115600	3679	1779	1779	1779	1779	0
541	20250123	115500	3679	1779	1779	1779	1779	0
542	20250123	115400	3679	1779	1779	1779	1779	0
543	20250123	115300	3679	1779	1779	1779	1779	0
544	20250123	115200	3679	1779	1779	1779	1779	0
545	20250123	115100	3679	1779	1779	1779	1779	0
546	20250123	115000	3679	1779	1779	1779	1779	0
547	20250123	114900	3679	1779	1779	1779	1779	0
548	20250123	114800	3679	1779	1779	1779	1779	0
549	20250123	114700	3679	1779	1779	1779	1779	0
550	20250123	114600	3679	1779	1779	1779	1779	0
551	20250123	114500	3679	1779	1779	1779	1779	0
552	20250123	114400	3679	1779	1779	1779	1779	0
553	20250123	114300	3679	1779	1779	1779	1779	0
554	20250123	114200	3679	1779	1779	1779	1779	0
555	20250123	114100	3679	1779	1779	1779	1779	0
556	20250123	114000	3679	1779	1779	1779	1779	0
557	20250123	113900	3679	1779	1779	1779	1779	0
558	20250123	113800	3679	1779	1779	1779	1779	0
559	20250123	113700	3679	1779	1779	1779	1779	0
560	20250123	113600	3679	1779	1779	1779	1779	0
561	20250123	113500	3679	1779	1779	1779	1779	0
562	20250123	113400	3679	1779	1779	1779	1779	0
563	20250123	113300	3679	1779	1779	1779	1779	0
564	20250123	113200	3679	1779	1779	1779	1779	0
565	20250123	113100	3679	1779	1779	1779	1779	0
566	20250123	113000	3679	1779	1779	1779	1779	0
567	20250123	112900	3679	1779	1779	1779	1779	0
568	20250123	112800	3679	1779	1779	1779	1779	0
569	20250123	112700	3679	1779	1779	1779	1779	0
570	20250123	112600	3679	1779	1779	1779	1779	0
571	20250123	112500	3679	1779	1779	1779	1779	0
572	20250123	112400	3679	1779	1779	1779	1779	0
573	20250123	112300	3679	1779	1779	1779	1779	0
574	20250123	112200	3679	1779	1779	1779	1779	0
575	20250123	112100	3679	1779	1779	1779	1779	0
576	20250123	112000	3679	1779	1779	1779	1779	0
577	20250123	111900	3679	1779	1779	1779	1779	0
578	20250123	111800	3679	1779	1779	1779	1779	0
579	20250123	111700	3679	1779	1779	1779	1779	0
580	20250123	111600	3679	1779	1779	1779	1779	0
581	20250123	111500	3679	1779	1779	1779	1779	0
582	20250123	111400	3679	1779	1779	1779	1779	0
583	20250123	111300	3679	1779	1779	1779	1779	0
584	20250123	111200	3679	1779	1779	1779	1779	0
585	20250123	111100	3679	1779	1779	1779	1779	0
586	20250123	111000	3679	1779	1779	1779	1779	0
587	20250123	110900	3679	1779	1779	1779	1779	0
588	20250123	110800	3679	1779	1779	1779	1779	0
589	20250123	110700	3679	1779	1779	1779	1779	0
590	20250123	110600	3679	1779	1779	1779	1779	0
591	20250123	110500	3679	1779	1779	1779	1779	0
592	20250123	110400	3679	1779	1779	1779	1779	0
593	20250123	110300	3679	1779	1779	1779	1779	0
594	20250123	110200	3679	1779	1779	1779	1779	0
595	20250123	110100	3679	1779	1779	1779	1779	0
596	20250123	110000	3679	1779	1779	1779	1779	0
597	20250123	105900	3679	1779	1779	1779	1779	0
598	20250123	105800	3679	1779	1779	1779	1779	0
599	20250123	105700	3679	1779	1779	1779	1779	0
600	20250123	105600	3679	1779	1779	1779	1779	0
601	20250123	105500	3679	1779	1779	1779	1779	0
602	20250123	105400	3679	1779	1779	1779	1779	0
603	20250123	105300	3679	1779	1779	1779	1779	0
604	20250123	105200	3679	1779	1779	1779	1779	0
605	20250123	105100	3679	1779	1779	1779	1779	0
606	20250123	105000	3679	1779	1779	1779	1779	0
607	20250123	104900	3679	1779	1779	1779	1779	0
608	20250123	104800	3679	1779	1779	1779	1779	0
609	20250123	104700	3679	1779	1779	1779	1779	0
610	20250123	104600	3679	1779	1779	1779	1779	0
611	20250123	104500	3679	1779	1779	1779	1779	0
612	20250123	104400	3679	1779	1779	1779	1779	0
613	20250123	104300	3679	1779	1779	1779	1779	0
614	20250123	104200	3679	1779	1779	1779	1779	0
615	20250123	104100	3679	1779	1779	1779	1779	0
616	20250123	104000	3679	1779	1779	1779	1779	0
617	20250123	103900	3679	1779	1779	1779	1779	0
618	20250123	103800	3679	1779	1779	1779	1779	0
619	20250123	103700	3679	1779	1779	1779	1779	0
620	20250123	103600	3679	1779	1779	1779	1779	0
621	20250123	103500	3679	1779	1779	1779	1779	0
622	20250123	103400	3679	1779	1779	1779	1779	0
623	20250123	103300	3679	1779	1779	1779	1779	0
624	20250123	103200	3679	1779	1779	1779	1779	0
625	20250123	103100	3679	1779	1779	1779	1779	0
626	20250123	103000	3679	1779	1779	1779	1779	0
627	20250123	102900	3679	1779	1779	1779	1779	0
628	20250123	102800	3679	1779	1779	1779	1779	0
629	20250123	102700	3679	1779	1779	1779	1779	0
630	20250123	102600	3679	1779	1779	1779	1779	0
631	20250123	102500	3679	1779	1779	1779	1779	0
632	20250123	102400	3679	1779	1779	1779	1779	1
633	20250123	102300	1900	1900	1900	1900	1900	0
634	20250123	102200	1900	1900	1900	1900	1900	0
635	20250123	102100	1900	1900	1900	1900	1900	0
636	20250123	102000	1900	1900	1900	1900	1900	0
637	20250123	101900	1900	1900	1900	1900	1900	0
638	20250123	101800	1900	1900	1900	1900	1900	0
639	20250123	101700	1900	1900	1900	1900	1900	0
640	20250123	101600	1900	1900	1900	1900	1900	0
641	20250123	101500	1900	1900	1900	1900	1900	0
642	20250123	101400	1900	1900	1900	1900	1900	0
643	20250123	101300	1900	1900	1900	1900	1900	0
644	20250123	101200	1900	1900	1900	1900	1900	0
645	20250123	101100	1900	1900	1900	1900	1900	0
646	20250123	101000	1900	1900	1900	1900	1900	0
647	20250123	100900	1900	1900	1900	1900	1900	0
648	20250123	100800	1900	1900	1900	1900	1900	0
649	20250123	100700	1900	1900	1900	1900	1900	0
650	20250123	100600	1900	1900	1900	1900	1900	0
651	20250123	100500	1900	1900	1900	1900	1900	0
652	20250123	100400	1900	1900	1900	1900	1900	0
653	20250123	100300	1900	1900	1900	1900	1900	0
654	20250123	100200	1900	1900	1900	1900	1900	0
655	20250123	100100	1900	1900	1900	1900	1900	0
656	20250123	100000	1900	1900	1900	1900	1900	0
657	20250123	095900	1900	1900	1900	1900	1900	0
658	20250123	095800	1900	1900	1900	1900	1900	0
659	20250123	095700	1900	1900	1900	1900	1900	0
660	20250123	095600	1900	1900	1900	1900	1900	0
661	20250123	095500	1900	1900	1900	1900	1900	0
662	20250123	095400	1900	1900	1900	1900	1900	0
663	20250123	095300	1900	1900	1900	1900	1900	0
664	20250123	095200	1900	1900	1900	1900	1900	0
665	20250123	095100	1900	1900	1900	1900	1900	0
666	20250123	095000	1900	1900	1900	1900	1900	0
667	20250123	094900	1900	1900	1900	1900	1900	0
668	20250123	094800	1900	1900	1900	1900	1900	0
669	20250123	094700	1900	1900	1900	1900	1900	0
670	20250123	094600	1900	1900	1900	1900	1900	0
671	20250123	094500	1900	1900	1900	1900	1900	0
672	20250123	094400	1900	1900	1900	1900	1900	0
673	20250123	094300	1900	1900	1900	1900	1900	0
674	20250123	094200	1900	1900	1900	1900	1900	0
675	20250123	094100	1900	1900	1900	1900	1900	0
676	20250123	094000	1900	1900	1900	1900	1900	0
677	20250123	093900	1900	1900	1900	1900	1900	0
678	20250123	093800	1900	1900	1900	1900	1900	0
679	20250123	093700	1900	1900	1900	1900	1900	0
680	20250123	093600	1900	1900	1900	1900	1900	0
681	20250123	093500	1900	1900	1900	1900	1900	0
682	20250123	093400	1900	1900	1900	1900	1900	0
683	20250123	093300	1900	1900	1900	1900	1900	0
684	20250123	093200	1900	1900	1900	1900	1900	0
685	20250123	093100	1900	1900	1900	1900	1900	0
686	20250123	093000	1900	1900	1900	1900	1900	0
687	20250123	092900	1900	1900	1900	1900	1900	0
688	20250123	092800	1900	1900	1900	1900	1900	0
689	20250123	092700	1900	1900	1900	1900	1900	0
690	20250123	092600	1900	1900	1900	1900	1900	0
691	20250123	092500	1900	1900	1900	1900	1900	0
692	20250123	092400	1900	1900	1900	1900	1900	0
693	20250123	092300	1900	1900	1900	1900	1900	0
694	20250123	092200	1900	1900	1900	1900	1900	0
695	20250123	092100	1900	1900	1900	1900	1900	0
696	20250123	092000	1900	1900	1900	1900	1900	0
697	20250123	091900	1900	1900	1900	1900	1900	0
698	20250123	091800	1900	1900	1900	1900	1900	0
699	20250123	091700	1900	1900	1900	1900	1900	0
700	20250123	091600	1900	1900	1900	1900	1900	0
701	20250123	091500	1900	1900	1900	1900	1900	0
702	20250123	091400	1900	1900	1900	1900	1900	0
703	20250123	091300	1900	1900	1900	1900	1900	0
704	20250123	091200	1900	1900	1900	1900	1900	0
705	20250123	091100	1900	1900	1900	1900	1900	0
706	20250123	091000	1900	1900	1900	1900	1900	0
707	20250123	090900	1900	1900	1900	1900	1900	0
708	20250123	090800	1900	1900	1900	1900	1900	0
709	20250123	090700	1900	1900	1900	1900	1900	0
710	20250123	090600	1900	1900	1900	1900	1900	0
711	20250123	090500	1900	1900	1900	1900	1900	0
712	20250123	090400	1900	1900	1900	1900	1900	0
713	20250123	090300	1900	1900	1900	1900	1900	0
714	20250123	090200	1900	1900	1900	1900	1900	0
715	20250123	090100	1900	1900	1900	1900	1900	0
716	20250123	090000	1900	1900	1900	1900	1900	1