KissMeData/258540/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	205600	4656304	749	749	749	749	1
3	20250117	205500	4656304	749	749	749	749	0
4	20250117	205400	4656304	749	749	749	749	0
5	20250117	205300	4656304	749	749	749	749	0
6	20250117	205200	4656304	749	749	749	749	0
7	20250117	205100	4656304	749	749	749	749	0
8	20250117	205000	4656304	749	749	749	749	0
9	20250117	204900	4656304	749	749	749	749	0
10	20250117	204800	4656304	749	749	749	749	0
11	20250117	204700	4656304	749	749	749	749	0
12	20250117	204600	4656304	749	749	749	749	0
13	20250117	204500	4656304	749	749	749	749	0
14	20250117	204400	4656304	749	749	749	749	0
15	20250117	204300	4656304	749	749	749	749	0
16	20250117	204200	4656304	749	749	749	749	0
17	20250117	204100	4656304	749	749	749	749	0
18	20250117	204000	4656304	749	749	749	749	0
19	20250117	203900	4656304	749	749	749	749	0
20	20250117	203800	4656304	749	749	749	749	0
21	20250117	203700	4656304	749	749	749	749	0
22	20250117	203600	4656304	749	749	749	749	0
23	20250117	203500	4656304	749	749	749	749	0
24	20250117	203400	4656304	749	749	749	749	0
25	20250117	203300	4656304	749	749	749	749	0
26	20250117	203200	4656304	749	749	749	749	0
27	20250117	203100	4656304	749	749	749	749	0
28	20250117	203000	4656304	749	749	749	749	0
29	20250117	202900	4656304	749	749	749	749	0
30	20250117	202800	4656304	749	749	749	749	0
31	20250117	202700	4656304	749	749	749	749	0
32	20250117	202600	4656304	749	749	749	749	1
33	20250117	202500	4656304	749	749	749	749	0
34	20250117	202400	4656304	749	749	749	749	0
35	20250117	202300	4656304	749	749	749	749	0
36	20250117	202200	4656304	749	749	749	749	0
37	20250117	202100	4656304	749	749	749	749	0
38	20250117	202000	4656304	749	749	749	749	0
39	20250117	201900	4656304	749	749	749	749	0
40	20250117	201800	4656304	749	749	749	749	0
41	20250117	201700	4656304	749	749	749	749	0
42	20250117	201600	4656304	749	749	749	749	0
43	20250117	201500	4656304	749	749	749	749	0
44	20250117	201400	4656304	749	749	749	749	0
45	20250117	201300	4656304	749	749	749	749	0
46	20250117	201200	4656304	749	749	749	749	0
47	20250117	201100	4656304	749	749	749	749	0
48	20250117	201000	4656304	749	749	749	749	0
49	20250117	200900	4656304	749	749	749	749	0
50	20250117	200800	4656304	749	749	749	749	0
51	20250117	200700	4656304	749	749	749	749	0
52	20250117	200600	4656304	749	749	749	749	0
53	20250117	200500	4656304	749	749	749	749	0
54	20250117	200400	4656304	749	749	749	749	0
55	20250117	200300	4656304	749	749	749	749	0
56	20250117	200200	4656304	749	749	749	749	0
57	20250117	200100	4656304	749	749	749	749	0
58	20250117	200000	4656304	749	749	749	749	0
59	20250117	195900	4656304	749	749	749	749	0
60	20250117	195800	4656304	749	749	749	749	0
61	20250117	195700	4656304	749	749	749	749	0
62	20250117	195600	4656304	749	749	749	749	1
63	20250117	195500	4656304	749	749	749	749	0
64	20250117	195400	4656304	749	749	749	749	0
65	20250117	195300	4656304	749	749	749	749	0
66	20250117	195200	4656304	749	749	749	749	0
67	20250117	195100	4656304	749	749	749	749	0
68	20250117	195000	4656304	749	749	749	749	0
69	20250117	194900	4656304	749	749	749	749	0
70	20250117	194800	4656304	749	749	749	749	0
71	20250117	194700	4656304	749	749	749	749	0
72	20250117	194600	4656304	749	749	749	749	0
73	20250117	194500	4656304	749	749	749	749	0
74	20250117	194400	4656304	749	749	749	749	0
75	20250117	194300	4656304	749	749	749	749	0
76	20250117	194200	4656304	749	749	749	749	0
77	20250117	194100	4656304	749	749	749	749	0
78	20250117	194000	4656304	749	749	749	749	0
79	20250117	193900	4656304	749	749	749	749	0
80	20250117	193800	4656304	749	749	749	749	0
81	20250117	193700	4656304	749	749	749	749	0
82	20250117	193600	4656304	749	749	749	749	0
83	20250117	193500	4656304	749	749	749	749	0
84	20250117	193400	4656304	749	749	749	749	0
85	20250117	193300	4656304	749	749	749	749	0
86	20250117	193200	4656304	749	749	749	749	0
87	20250117	193100	4656304	749	749	749	749	0
88	20250117	193000	4656304	749	749	749	749	0
89	20250117	192900	4656304	749	749	749	749	0
90	20250117	192800	4656304	749	749	749	749	0
91	20250117	192700	4656304	749	749	749	749	0
92	20250117	192600	4656304	749	749	749	749	1
93	20250117	192500	4656304	749	749	749	749	0
94	20250117	192400	4656304	749	749	749	749	0
95	20250117	192300	4656304	749	749	749	749	0
96	20250117	192200	4656304	749	749	749	749	0
97	20250117	192100	4656304	749	749	749	749	0
98	20250117	192000	4656304	749	749	749	749	0
99	20250117	191900	4656304	749	749	749	749	0
100	20250117	191800	4656304	749	749	749	749	0
101	20250117	191700	4656304	749	749	749	749	0
102	20250117	191600	4656304	749	749	749	749	0
103	20250117	191500	4656304	749	749	749	749	0
104	20250117	191400	4656304	749	749	749	749	0
105	20250117	191300	4656304	749	749	749	749	0
106	20250117	191200	4656304	749	749	749	749	0
107	20250117	191100	4656304	749	749	749	749	0
108	20250117	191000	4656304	749	749	749	749	0
109	20250117	190900	4656304	749	749	749	749	0
110	20250117	190800	4656304	749	749	749	749	0
111	20250117	190700	4656304	749	749	749	749	0
112	20250117	190600	4656304	749	749	749	749	0
113	20250117	190500	4656304	749	749	749	749	0
114	20250117	190400	4656304	749	749	749	749	0
115	20250117	190300	4656304	749	749	749	749	0
116	20250117	190200	4656304	749	749	749	749	0
117	20250117	190100	4656304	749	749	749	749	0
118	20250117	190000	4656304	749	749	749	749	0
119	20250117	185900	4656304	749	749	749	749	0
120	20250117	185800	4656304	749	749	749	749	0
121	20250117	185700	4656304	749	749	749	749	0
122	20250117	185600	4656304	749	749	749	749	1
123	20250117	185500	4656304	749	749	749	749	0
124	20250117	185400	4656304	749	749	749	749	0
125	20250117	185300	4656304	749	749	749	749	0
126	20250117	185200	4656304	749	749	749	749	0
127	20250117	185100	4656304	749	749	749	749	0
128	20250117	185000	4656304	749	749	749	749	0
129	20250117	184900	4656304	749	749	749	749	0
130	20250117	184800	4656304	749	749	749	749	0
131	20250117	184700	4656304	749	749	749	749	0
132	20250117	184600	4656304	749	749	749	749	0
133	20250117	184500	4656304	749	749	749	749	0
134	20250117	184400	4656304	749	749	749	749	0
135	20250117	184300	4656304	749	749	749	749	0
136	20250117	184200	4656304	749	749	749	749	0
137	20250117	184100	4656304	749	749	749	749	0
138	20250117	184000	4656304	749	749	749	749	0
139	20250117	183900	4656304	749	749	749	749	0
140	20250117	183800	4656304	749	749	749	749	0
141	20250117	183700	4656304	749	749	749	749	0
142	20250117	183600	4656304	749	749	749	749	0
143	20250117	183500	4656304	749	749	749	749	0
144	20250117	183400	4656304	749	749	749	749	0
145	20250117	183300	4656304	749	749	749	749	0
146	20250117	183200	4656304	749	749	749	749	0
147	20250117	183100	4656304	749	749	749	749	0
148	20250117	183000	4656304	749	749	749	749	0
149	20250117	182900	4656304	749	749	749	749	0
150	20250117	182800	4656304	749	749	749	749	0
151	20250117	182700	4656304	749	749	749	749	0
152	20250117	182600	4656304	749	749	749	749	1
153	20250117	182500	4656304	749	749	749	749	0
154	20250117	182400	4656304	749	749	749	749	0
155	20250117	182300	4656304	749	749	749	749	0
156	20250117	182200	4656304	749	749	749	749	0
157	20250117	182100	4656304	749	749	749	749	0
158	20250117	182000	4656304	749	749	749	749	0
159	20250117	181900	4656304	749	749	749	749	0
160	20250117	181800	4656304	749	749	749	749	0
161	20250117	181700	4656304	749	749	749	749	0
162	20250117	181600	4656304	749	749	749	749	0
163	20250117	181500	4656304	749	749	749	749	0
164	20250117	181400	4656304	749	749	749	749	0
165	20250117	181300	4656304	749	749	749	749	0
166	20250117	181200	4656304	749	749	749	749	0
167	20250117	181100	4656304	749	749	749	749	0
168	20250117	181000	4656304	749	749	749	749	0
169	20250117	180900	4656304	749	749	749	749	0
170	20250117	180800	4656304	749	749	749	749	0
171	20250117	180700	4656304	749	749	749	749	0
172	20250117	180600	4656304	749	749	749	749	0
173	20250117	180500	4656304	749	749	749	749	0
174	20250117	180400	4656304	749	749	749	749	0
175	20250117	180300	4656304	749	749	749	749	0
176	20250117	180200	4656304	749	749	749	749	0
177	20250117	180100	4656304	749	749	749	749	0
178	20250117	180000	4656304	749	749	749	749	0
179	20250117	175900	4656304	749	749	749	749	0
180	20250117	175800	4656304	749	749	749	749	0
181	20250117	175700	4656304	749	749	749	749	0
182	20250117	175600	4656304	749	749	749	749	1
183	20250117	175500	4656304	749	749	749	749	0
184	20250117	175400	4656304	749	749	749	749	0
185	20250117	175300	4656304	749	749	749	749	0
186	20250117	175200	4656304	749	749	749	749	0
187	20250117	175100	4656304	749	749	749	749	0
188	20250117	175000	4656304	749	749	749	749	0
189	20250117	174900	4656304	749	749	749	749	0
190	20250117	174800	4656304	749	749	749	749	0
191	20250117	174700	4656304	749	749	749	749	0
192	20250117	174600	4656304	749	749	749	749	0
193	20250117	174500	4656304	749	749	749	749	0
194	20250117	174400	4656304	749	749	749	749	0
195	20250117	174300	4656304	749	749	749	749	0
196	20250117	174200	4656304	749	749	749	749	0
197	20250117	174100	4656304	749	749	749	749	0
198	20250117	174000	4656304	749	749	749	749	0
199	20250117	173900	4656304	749	749	749	749	0
200	20250117	173800	4656304	749	749	749	749	0
201	20250117	173700	4656304	749	749	749	749	0
202	20250117	173600	4656304	749	749	749	749	0
203	20250117	173500	4656304	749	749	749	749	0
204	20250117	173400	4656304	749	749	749	749	0
205	20250117	173300	4656304	749	749	749	749	0
206	20250117	173200	4656304	749	749	749	749	0
207	20250117	173100	4656304	749	749	749	749	0
208	20250117	173000	4656304	749	749	749	749	0
209	20250117	172900	4656304	749	749	749	749	0
210	20250117	172800	4656304	749	749	749	749	0
211	20250117	172700	4656304	749	749	749	749	0
212	20250117	172600	4656304	749	749	749	749	1
213	20250117	172500	4656304	749	749	749	749	0
214	20250117	172400	4656304	749	749	749	749	0
215	20250117	172300	4656304	749	749	749	749	0
216	20250117	172200	4656304	749	749	749	749	0
217	20250117	172100	4656304	749	749	749	749	0
218	20250117	172000	4656304	749	749	749	749	0
219	20250117	171900	4656304	749	749	749	749	0
220	20250117	171800	4656304	749	749	749	749	0
221	20250117	171700	4656304	749	749	749	749	0
222	20250117	171600	4656304	749	749	749	749	0
223	20250117	171500	4656304	749	749	749	749	0
224	20250117	171400	4656304	749	749	749	749	0
225	20250117	171300	4656304	749	749	749	749	0
226	20250117	171200	4656304	749	749	749	749	0
227	20250117	171100	4656304	749	749	749	749	0
228	20250117	171000	4656304	749	749	749	749	0
229	20250117	170900	4656304	749	749	749	749	0
230	20250117	170800	4656304	749	749	749	749	0
231	20250117	170700	4656304	749	749	749	749	0
232	20250117	170600	4656304	749	749	749	749	0
233	20250117	170500	4656304	749	749	749	749	0
234	20250117	170400	4656304	749	749	749	749	0
235	20250117	170300	4656304	749	749	749	749	0
236	20250117	170200	4656304	749	749	749	749	0
237	20250117	170100	4656304	749	749	749	749	0
238	20250117	170000	4656304	749	749	749	749	0
239	20250117	165900	4656304	749	749	749	749	0
240	20250117	165800	4656304	749	749	749	749	0
241	20250117	165700	4656304	749	749	749	749	0
242	20250117	165600	4656304	749	749	749	749	1
243	20250117	165500	4656304	749	749	749	749	0
244	20250117	165400	4656304	749	749	749	749	0
245	20250117	165300	4656304	749	749	749	749	0
246	20250117	165200	4656304	749	749	749	749	0
247	20250117	165100	4656304	749	749	749	749	0
248	20250117	165000	4656304	749	749	749	749	0
249	20250117	164900	4656304	749	749	749	749	0
250	20250117	164800	4656304	749	749	749	749	0
251	20250117	164700	4656304	749	749	749	749	0
252	20250117	164600	4656304	749	749	749	749	0
253	20250117	164500	4656304	749	749	749	749	0
254	20250117	164400	4656304	749	749	749	749	0
255	20250117	164300	4656304	749	749	749	749	0
256	20250117	164200	4656304	749	749	749	749	0
257	20250117	164100	4656304	749	749	749	749	0
258	20250117	164000	4656304	749	749	749	749	0
259	20250117	163900	4656304	749	749	749	749	0
260	20250117	163800	4656304	749	749	749	749	0
261	20250117	163700	4656304	749	749	749	749	0
262	20250117	163600	4656304	749	749	749	749	0
263	20250117	163500	4656304	749	749	749	749	0
264	20250117	163400	4656304	749	749	749	749	0
265	20250117	163300	4656304	749	749	749	749	0
266	20250117	163200	4656304	749	749	749	749	0
267	20250117	163100	4656304	749	749	749	749	0
268	20250117	163000	4656304	749	749	749	749	0
269	20250117	162900	4656304	749	749	749	749	0
270	20250117	162800	4656304	749	749	749	749	0
271	20250117	162700	4656304	749	749	749	749	0
272	20250117	162600	4656304	749	749	749	749	1
273	20250117	162500	4656304	749	749	749	749	0
274	20250117	162400	4656304	749	749	749	749	0
275	20250117	162300	4656304	749	749	749	749	0
276	20250117	162200	4656304	749	749	749	749	0
277	20250117	162100	4656304	749	749	749	749	0
278	20250117	162000	4656304	749	749	749	749	0
279	20250117	161900	4656304	749	749	749	749	0
280	20250117	161800	4656304	749	749	749	749	0
281	20250117	161700	4656304	749	749	749	749	0
282	20250117	161600	4656304	749	749	749	749	0
283	20250117	161500	4656304	749	749	749	749	0
284	20250117	161400	4656304	749	749	749	749	0
285	20250117	161300	4656304	749	749	749	749	0
286	20250117	161200	4656304	749	749	749	749	0
287	20250117	161100	4656304	749	749	749	749	0
288	20250117	161000	4656304	749	749	749	749	0
289	20250117	160900	4656304	749	749	749	749	0
290	20250117	160800	4656304	749	749	749	749	0
291	20250117	160700	4656304	749	749	749	749	0
292	20250117	160600	4656304	749	749	749	749	0
293	20250117	160500	4656304	749	749	749	749	0
294	20250117	160400	4656304	749	749	749	749	0
295	20250117	160300	4656304	749	749	749	749	0
296	20250117	160200	4656304	749	749	749	749	0
297	20250117	160100	4656304	749	749	749	749	0
298	20250117	160000	4656304	749	749	749	749	0
299	20250117	155900	4656304	749	749	749	749	0
300	20250117	155800	4656304	749	749	749	749	0
301	20250117	155700	4656304	749	749	749	749	0
302	20250117	155600	4656304	749	749	749	749	1
303	20250117	155500	4656304	749	749	749	749	0
304	20250117	155400	4656304	749	749	749	749	0
305	20250117	155300	4656304	749	749	749	749	0
306	20250117	155200	4656304	749	749	749	749	0
307	20250117	155100	4656304	749	749	749	749	0
308	20250117	155000	4656304	749	749	749	749	0
309	20250117	154900	4656304	749	749	749	749	0
310	20250117	154800	4656304	749	749	749	749	0
311	20250117	154700	4656304	749	749	749	749	0
312	20250117	154600	4656304	749	749	749	749	0
313	20250117	154500	4656304	749	749	749	749	0
314	20250117	154400	4656304	749	749	749	749	0
315	20250117	154300	4656304	749	749	749	749	0
316	20250117	154200	4656304	749	749	749	749	0
317	20250117	154100	4656304	749	749	749	749	0
318	20250117	154000	4656304	749	749	749	749	0
319	20250117	153900	4656304	749	749	749	749	0
320	20250117	153800	4656304	749	749	749	749	0
321	20250117	153700	4656304	749	749	749	749	0
322	20250117	153600	4656304	749	749	749	749	0
323	20250117	153500	4656304	749	749	749	749	0
324	20250117	153400	4656304	749	749	749	749	0
325	20250117	153300	4656304	749	749	749	749	0
326	20250117	153200	4656304	749	749	749	749	0
327	20250117	153100	4656304	749	749	749	749	0
328	20250117	153000	4656304	749	749	749	749	0
329	20250117	152900	4656304	749	749	749	749	0
330	20250117	152800	4656304	749	749	749	749	0
331	20250117	152700	4656304	749	749	749	749	0
332	20250117	152600	4656304	749	749	749	749	0
333	20250117	152500	4656304	749	749	749	749	0
334	20250117	152400	4656304	749	749	749	749	0
335	20250117	152300	4656304	749	749	749	749	0
336	20250117	152200	4656304	749	749	749	749	0
337	20250117	152100	4656304	749	749	749	749	0
338	20250117	152000	4656304	749	749	749	749	0
339	20250117	151900	4656304	749	749	749	749	0
340	20250117	151800	4656304	749	749	749	749	0
341	20250117	151700	4656304	749	749	749	749	0
342	20250117	151600	4656304	749	749	749	749	0
343	20250117	151500	4656304	749	749	749	749	0
344	20250117	151400	4656304	749	749	749	749	0
345	20250117	151300	4656304	749	749	749	749	0
346	20250117	151200	4656304	749	749	749	749	0
347	20250117	151100	4656304	749	749	749	749	0
348	20250117	151000	4656304	749	749	749	749	0
349	20250117	150900	4656304	749	749	749	749	0
350	20250117	150800	4656304	749	749	749	749	0
351	20250117	150700	4656304	749	749	749	749	0
352	20250117	150600	4656304	749	749	749	749	0
353	20250117	150500	4656304	749	749	749	749	0
354	20250117	150400	4656304	749	749	749	749	0
355	20250117	150300	4656304	749	749	749	749	0
356	20250117	150200	4656304	749	749	749	749	0
357	20250117	150100	4656304	749	749	749	749	0
358	20250117	150000	4656304	749	749	749	749	0
359	20250117	145900	4656304	749	749	749	749	0
360	20250117	145800	4656304	749	749	749	749	0
361	20250117	145700	4656304	749	749	749	749	0
362	20250117	145600	4656304	749	749	749	749	0
363	20250117	145500	4656304	749	749	749	749	0
364	20250117	145400	4656304	749	749	749	749	0
365	20250117	145300	4656304	749	749	749	749	0
366	20250117	145200	4656304	749	749	749	749	0
367	20250117	145100	4656304	749	749	749	749	0
368	20250117	145000	4656304	749	749	749	749	0
369	20250117	144900	4656304	749	749	749	749	0
370	20250117	144800	4656304	749	749	749	749	1
371	20250117	144700	4655555	697	697	697	697	0
372	20250117	144600	4655555	697	697	697	697	0
373	20250117	144500	4655555	697	697	697	697	52
374	20250117	144400	4619311	700	710	710	700	950
375	20250117	144300	3951061	749	749	749	749	0
376	20250117	144200	3951061	749	749	749	749	0
377	20250117	144100	3951061	749	749	749	749	0
378	20250117	144000	3951061	749	749	749	749	0
379	20250117	143900	3951061	749	749	749	749	0
380	20250117	143800	3951061	749	749	749	749	0
381	20250117	143700	3951061	749	749	749	749	0
382	20250117	143600	3951061	749	749	749	749	0
383	20250117	143500	3951061	749	749	749	749	0
384	20250117	143400	3951061	749	749	749	749	0
385	20250117	143300	3951061	749	749	749	749	0
386	20250117	143200	3951061	749	749	749	749	0
387	20250117	143100	3951061	749	749	749	749	0
388	20250117	143000	3951061	749	749	749	749	0
389	20250117	142900	3951061	749	749	749	749	0
390	20250117	142800	3951061	749	749	749	749	0
391	20250117	142700	3951061	749	749	749	749	0
392	20250117	142600	3951061	749	749	749	749	0
393	20250117	142500	3951061	749	749	749	749	0
394	20250117	142400	3951061	749	749	749	749	0
395	20250117	142300	3951061	749	749	749	749	0
396	20250117	142200	3951061	749	749	749	749	0
397	20250117	142100	3951061	749	749	749	749	0
398	20250117	142000	3951061	749	749	749	749	0
399	20250117	141900	3951061	749	749	749	749	0
400	20250117	141800	3951061	749	749	749	749	0
401	20250117	141700	3951061	749	749	749	749	0
402	20250117	141600	3951061	749	749	749	749	0
403	20250117	141500	3951061	749	749	749	749	0
404	20250117	141400	3951061	749	749	749	749	0
405	20250117	141300	3951061	749	749	749	749	0
406	20250117	141200	3951061	749	749	749	749	0
407	20250117	141100	3951061	749	749	749	749	0
408	20250117	141000	3951061	749	749	749	749	0
409	20250117	140900	3951061	749	749	749	749	0
410	20250117	140800	3951061	749	749	749	749	0
411	20250117	140700	3951061	749	749	749	749	0
412	20250117	140600	3951061	749	749	749	749	0
413	20250117	140500	3951061	749	749	749	749	0
414	20250117	140400	3951061	749	749	749	749	0
415	20250117	140300	3951061	749	749	749	749	0
416	20250117	140200	3951061	749	749	749	749	0
417	20250117	140100	3951061	749	749	749	749	0
418	20250117	140000	3951061	749	749	749	749	0
419	20250117	135900	3951061	749	749	749	749	0
420	20250117	135800	3951061	749	749	749	749	0
421	20250117	135700	3951061	749	749	749	749	0
422	20250117	135600	3951061	749	749	749	749	0
423	20250117	135500	3951061	749	749	749	749	0
424	20250117	135400	3951061	749	749	749	749	0
425	20250117	135300	3951061	749	749	749	749	0
426	20250117	135200	3951061	749	749	749	749	0
427	20250117	135100	3951061	749	749	749	749	0
428	20250117	135000	3951061	749	749	749	749	0
429	20250117	134900	3951061	749	749	749	749	0
430	20250117	134800	3951061	749	749	749	749	0
431	20250117	134700	3951061	749	749	749	749	1335
432	20250117	134600	2951146	749	749	749	749	0
433	20250117	134500	2951146	749	749	749	749	0
434	20250117	134400	2951146	749	749	749	749	0
435	20250117	134300	2951146	749	749	749	749	0
436	20250117	134200	2951146	749	749	749	749	0
437	20250117	134100	2951146	749	749	749	749	0
438	20250117	134000	2951146	749	749	749	749	0
439	20250117	133900	2951146	749	749	749	749	0
440	20250117	133800	2951146	749	749	749	749	0
441	20250117	133700	2951146	749	749	749	749	0
442	20250117	133600	2951146	749	749	749	749	0
443	20250117	133500	2951146	749	749	749	749	0
444	20250117	133400	2951146	749	749	749	749	0
445	20250117	133300	2951146	749	749	749	749	0
446	20250117	133200	2951146	749	749	749	749	0
447	20250117	133100	2951146	749	749	749	749	0
448	20250117	133000	2951146	749	749	749	749	0
449	20250117	132900	2951146	749	749	749	749	0
450	20250117	132800	2951146	749	749	749	749	0
451	20250117	132700	2951146	749	749	749	749	0
452	20250117	132600	2951146	749	749	749	749	0
453	20250117	132500	2951146	749	749	749	749	0
454	20250117	132400	2951146	749	749	749	749	0
455	20250117	132300	2951146	749	749	749	749	0
456	20250117	132200	2951146	749	749	749	749	0
457	20250117	132100	2951146	749	749	749	749	0
458	20250117	132000	2951146	749	749	749	749	0
459	20250117	131900	2951146	749	749	749	749	0
460	20250117	131800	2951146	749	749	749	749	0
461	20250117	131700	2951146	749	749	749	749	0
462	20250117	131600	2951146	749	749	749	749	0
463	20250117	131500	2951146	749	749	749	749	0
464	20250117	131400	2951146	749	749	749	749	0
465	20250117	131300	2951146	749	749	749	749	0
466	20250117	131200	2951146	749	749	749	749	0
467	20250117	131100	2951146	749	749	749	749	0
468	20250117	131000	2951146	749	749	749	749	0
469	20250117	130900	2951146	749	749	749	749	0
470	20250117	130800	2951146	749	749	749	749	0
471	20250117	130700	2951146	749	749	749	749	0
472	20250117	130600	2951146	749	749	749	749	0
473	20250117	130500	2951146	749	749	749	749	0
474	20250117	130400	2951146	749	749	749	749	0
475	20250117	130300	2951146	749	749	749	749	0
476	20250117	130200	2951146	749	749	749	749	0
477	20250117	130100	2951146	749	749	749	749	0
478	20250117	130000	2951146	749	749	749	749	0
479	20250117	125900	2951146	749	749	749	749	0
480	20250117	125800	2951146	749	749	749	749	0
481	20250117	125700	2951146	749	749	749	749	0
482	20250117	125600	2951146	749	749	749	749	0
483	20250117	125500	2951146	749	749	749	749	0
484	20250117	125400	2951146	749	749	749	749	0
485	20250117	125300	2951146	749	749	749	749	0
486	20250117	125200	2951146	749	749	749	749	0
487	20250117	125100	2951146	749	749	749	749	0
488	20250117	125000	2951146	749	749	749	749	0
489	20250117	124900	2951146	749	749	749	749	0
490	20250117	124800	2951146	749	749	749	749	0
491	20250117	124700	2951146	749	749	749	749	0
492	20250117	124600	2951146	749	749	749	749	0
493	20250117	124500	2951146	749	749	749	749	0
494	20250117	124400	2951146	749	749	749	749	0
495	20250117	124300	2951146	749	749	749	749	0
496	20250117	124200	2951146	749	749	749	749	0
497	20250117	124100	2951146	749	749	749	749	0
498	20250117	124000	2951146	749	749	749	749	0
499	20250117	123900	2951146	749	749	749	749	0
500	20250117	123800	2951146	749	749	749	749	0
501	20250117	123700	2951146	749	749	749	749	0
502	20250117	123600	2951146	749	749	749	749	0
503	20250117	123500	2951146	749	749	749	749	0
504	20250117	123400	2951146	749	749	749	749	0
505	20250117	123300	2951146	749	749	749	749	0
506	20250117	123200	2951146	749	749	749	749	0
507	20250117	123100	2951146	749	749	749	749	0
508	20250117	123000	2951146	749	749	749	749	0
509	20250117	122900	2951146	749	749	749	749	0
510	20250117	122800	2951146	749	749	749	749	0
511	20250117	122700	2951146	749	749	749	749	0
512	20250117	122600	2951146	749	749	749	749	0
513	20250117	122500	2951146	749	749	749	749	0
514	20250117	122400	2951146	749	749	749	749	0
515	20250117	122300	2951146	749	749	749	749	0
516	20250117	122200	2951146	749	749	749	749	0
517	20250117	122100	2951146	749	749	749	749	0
518	20250117	122000	2951146	749	749	749	749	0
519	20250117	121900	2951146	749	749	749	749	1
520	20250117	121800	2950397	704	745	745	704	14
521	20250117	121700	2940156	749	749	749	749	0
522	20250117	121600	2940156	749	749	749	749	269
523	20250117	121500	2738675	749	749	749	749	0
524	20250117	121400	2738675	749	749	749	749	0
525	20250117	121300	2738675	749	749	749	749	5
526	20250117	121200	2734930	749	749	749	749	1
527	20250117	121100	2734181	745	745	745	745	0
528	20250117	121000	2734181	745	745	745	745	0
529	20250117	120900	2734181	745	745	745	745	0
530	20250117	120800	2734181	745	745	745	745	0
531	20250117	120700	2734181	745	747	747	745	1360
532	20250117	120600	1720453	749	749	749	749	6
533	20250117	120500	1715959	749	749	749	749	0
534	20250117	120400	1715959	749	749	749	749	0
535	20250117	120300	1715959	749	749	749	749	0
536	20250117	120200	1715959	749	749	749	749	0
537	20250117	120100	1715959	749	749	749	749	0
538	20250117	120000	1715959	749	749	749	749	0
539	20250117	115900	1715959	749	749	749	749	0
540	20250117	115800	1715959	749	749	749	749	0
541	20250117	115700	1715959	749	749	749	749	0
542	20250117	115600	1715959	749	749	749	749	0
543	20250117	115500	1715959	749	749	749	749	860
544	20250117	115400	1071819	749	749	749	749	0
545	20250117	115300	1071819	749	749	749	749	0
546	20250117	115200	1071819	749	749	749	749	0
547	20250117	115100	1071819	749	749	749	749	0
548	20250117	115000	1071819	749	749	749	749	1431
549	20250117	114900	0	819	819	819	819	0
550	20250117	114800	0	819	819	819	819	0
551	20250117	114700	0	819	819	819	819	0
552	20250117	114600	0	819	819	819	819	0
553	20250117	114500	0	819	819	819	819	0
554	20250117	114400	0	819	819	819	819	0
555	20250117	114300	0	819	819	819	819	0
556	20250117	114200	0	819	819	819	819	0
557	20250117	114100	0	819	819	819	819	0
558	20250117	114000	0	819	819	819	819	0
559	20250117	113900	0	819	819	819	819	0
560	20250117	113800	0	819	819	819	819	0
561	20250117	113700	0	819	819	819	819	0
562	20250117	113600	0	819	819	819	819	0
563	20250117	113500	0	819	819	819	819	0
564	20250117	113400	0	819	819	819	819	0
565	20250117	113300	0	819	819	819	819	0
566	20250117	113200	0	819	819	819	819	0
567	20250117	113100	0	819	819	819	819	0
568	20250117	113000	0	819	819	819	819	0
569	20250117	112900	0	819	819	819	819	0
570	20250117	112800	0	819	819	819	819	0
571	20250117	112700	0	819	819	819	819	0
572	20250117	112600	0	819	819	819	819	0
573	20250117	112500	0	819	819	819	819	0
574	20250117	112400	0	819	819	819	819	0
575	20250117	112300	0	819	819	819	819	0
576	20250117	112200	0	819	819	819	819	0
577	20250117	112100	0	819	819	819	819	0
578	20250117	112000	0	819	819	819	819	0
579	20250117	111900	0	819	819	819	819	0
580	20250117	111800	0	819	819	819	819	0
581	20250117	111700	0	819	819	819	819	0
582	20250117	111600	0	819	819	819	819	0
583	20250117	111500	0	819	819	819	819	0
584	20250117	111400	0	819	819	819	819	0
585	20250117	111300	0	819	819	819	819	0
586	20250117	111200	0	819	819	819	819	0
587	20250117	111100	0	819	819	819	819	0
588	20250117	111000	0	819	819	819	819	0
589	20250117	110900	0	819	819	819	819	0
590	20250117	110800	0	819	819	819	819	0
591	20250117	110700	0	819	819	819	819	0
592	20250117	110600	0	819	819	819	819	0
593	20250117	110500	0	819	819	819	819	0
594	20250117	110400	0	819	819	819	819	0
595	20250117	110300	0	819	819	819	819	0
596	20250117	110200	0	819	819	819	819	0
597	20250117	110100	0	819	819	819	819	0
598	20250117	110000	0	819	819	819	819	0
599	20250117	105900	0	819	819	819	819	0
600	20250117	105800	0	819	819	819	819	0
601	20250117	105700	0	819	819	819	819	0
602	20250117	105600	0	819	819	819	819	0
603	20250117	105500	0	819	819	819	819	0
604	20250117	105400	0	819	819	819	819	0
605	20250117	105300	0	819	819	819	819	0
606	20250117	105200	0	819	819	819	819	0
607	20250117	105100	0	819	819	819	819	0
608	20250117	105000	0	819	819	819	819	0
609	20250117	104900	0	819	819	819	819	0
610	20250117	104800	0	819	819	819	819	0
611	20250117	104700	0	819	819	819	819	0
612	20250117	104600	0	819	819	819	819	0
613	20250117	104500	0	819	819	819	819	0
614	20250117	104400	0	819	819	819	819	0
615	20250117	104300	0	819	819	819	819	0
616	20250117	104200	0	819	819	819	819	0
617	20250117	104100	0	819	819	819	819	0
618	20250117	104000	0	819	819	819	819	0
619	20250117	103900	0	819	819	819	819	0
620	20250117	103800	0	819	819	819	819	0
621	20250117	103700	0	819	819	819	819	0
622	20250117	103600	0	819	819	819	819	0
623	20250117	103500	0	819	819	819	819	0
624	20250117	103400	0	819	819	819	819	0
625	20250117	103300	0	819	819	819	819	0
626	20250117	103200	0	819	819	819	819	0
627	20250117	103100	0	819	819	819	819	0
628	20250117	103000	0	819	819	819	819	0
629	20250117	102900	0	819	819	819	819	0
630	20250117	102800	0	819	819	819	819	0
631	20250117	102700	0	819	819	819	819	0
632	20250117	102600	0	819	819	819	819	0
633	20250117	102500	0	819	819	819	819	0
634	20250117	102400	0	819	819	819	819	0
635	20250117	102300	0	819	819	819	819	0
636	20250117	102200	0	819	819	819	819	0
637	20250117	102100	0	819	819	819	819	0
638	20250117	102000	0	819	819	819	819	0
639	20250117	101900	0	819	819	819	819	0
640	20250117	101800	0	819	819	819	819	0
641	20250117	101700	0	819	819	819	819	0
642	20250117	101600	0	819	819	819	819	0
643	20250117	101500	0	819	819	819	819	0
644	20250117	101400	0	819	819	819	819	0
645	20250117	101300	0	819	819	819	819	0
646	20250117	101200	0	819	819	819	819	0
647	20250117	101100	0	819	819	819	819	0
648	20250117	101000	0	819	819	819	819	0
649	20250117	100900	0	819	819	819	819	0
650	20250117	100800	0	819	819	819	819	0
651	20250117	100700	0	819	819	819	819	0
652	20250117	100600	0	819	819	819	819	0
653	20250117	100500	0	819	819	819	819	0
654	20250117	100400	0	819	819	819	819	0
655	20250117	100300	0	819	819	819	819	0
656	20250117	100200	0	819	819	819	819	0
657	20250117	100100	0	819	819	819	819	0
658	20250117	100000	0	819	819	819	819	0
659	20250117	095900	0	819	819	819	819	0
660	20250117	095800	0	819	819	819	819	0
661	20250117	095700	0	819	819	819	819	0
662	20250117	095600	0	819	819	819	819	0
663	20250117	095500	0	819	819	819	819	0
664	20250117	095400	0	819	819	819	819	0
665	20250117	095300	0	819	819	819	819	0
666	20250117	095200	0	819	819	819	819	0
667	20250117	095100	0	819	819	819	819	0
668	20250117	095000	0	819	819	819	819	0
669	20250117	094900	0	819	819	819	819	0
670	20250117	094800	0	819	819	819	819	0
671	20250117	094700	0	819	819	819	819	0
672	20250117	094600	0	819	819	819	819	0
673	20250117	094500	0	819	819	819	819	0
674	20250117	094400	0	819	819	819	819	0
675	20250117	094300	0	819	819	819	819	0
676	20250117	094200	0	819	819	819	819	0
677	20250117	094100	0	819	819	819	819	0
678	20250117	094000	0	819	819	819	819	0
679	20250117	093900	0	819	819	819	819	0
680	20250117	093800	0	819	819	819	819	0
681	20250117	093700	0	819	819	819	819	0
682	20250117	093600	0	819	819	819	819	0
683	20250117	093500	0	819	819	819	819	0
684	20250117	093400	0	819	819	819	819	0
685	20250117	093300	0	819	819	819	819	0
686	20250117	093200	0	819	819	819	819	0
687	20250117	093100	0	819	819	819	819	0
688	20250117	093000	0	819	819	819	819	0
689	20250117	092900	0	819	819	819	819	0
690	20250117	092800	0	819	819	819	819	0
691	20250117	092700	0	819	819	819	819	0
692	20250117	092600	0	819	819	819	819	0
693	20250117	092500	0	819	819	819	819	0
694	20250117	092400	0	819	819	819	819	0
695	20250117	092300	0	819	819	819	819	0
696	20250117	092200	0	819	819	819	819	0
697	20250117	092100	0	819	819	819	819	0
698	20250117	092000	0	819	819	819	819	0
699	20250117	091900	0	819	819	819	819	0
700	20250117	091800	0	819	819	819	819	0
701	20250117	091700	0	819	819	819	819	0
702	20250117	091600	0	819	819	819	819	0
703	20250117	091500	0	819	819	819	819	0
704	20250117	091400	0	819	819	819	819	0
705	20250117	091300	0	819	819	819	819	0
706	20250117	091200	0	819	819	819	819	0
707	20250117	091100	0	819	819	819	819	0
708	20250117	091000	0	819	819	819	819	0
709	20250117	090900	0	819	819	819	819	0
710	20250117	090800	0	819	819	819	819	0
711	20250117	090700	0	819	819	819	819	0
712	20250117	090600	0	819	819	819	819	0
713	20250117	090500	0	819	819	819	819	0
714	20250117	090400	0	819	819	819	819	0
715	20250117	090300	0	819	819	819	819	0
716	20250117	090200	0	819	819	819	819	0
717	20250117	090100	0	819	819	819	819	0
718	20250117	090000	0	819	819	819	819	0