KissMeData/258540/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	205700	43869	874	834	874	834	2
3	20250115	205600	43869	874	874	874	874	0
4	20250115	205500	43869	874	874	874	874	0
5	20250115	205400	43869	874	874	874	874	0
6	20250115	205300	43869	874	874	874	874	0
7	20250115	205200	43869	874	874	874	874	0
8	20250115	205100	43869	874	874	874	874	0
9	20250115	205000	43869	874	874	874	874	0
10	20250115	204900	43869	874	874	874	874	0
11	20250115	204800	43869	874	874	874	874	0
12	20250115	204700	43869	874	874	874	874	0
13	20250115	204600	43869	874	874	874	874	0
14	20250115	204500	43869	874	874	874	874	0
15	20250115	204400	43869	874	874	874	874	0
16	20250115	204300	43869	874	874	874	874	0
17	20250115	204200	43869	874	874	874	874	0
18	20250115	204100	43869	874	874	874	874	0
19	20250115	204000	43869	874	874	874	874	0
20	20250115	203900	43869	874	874	874	874	0
21	20250115	203800	43869	874	874	874	874	0
22	20250115	203700	43869	874	874	874	874	0
23	20250115	203600	43869	874	874	874	874	0
24	20250115	203500	43869	874	874	874	874	0
25	20250115	203400	43869	874	874	874	874	0
26	20250115	203300	43869	874	874	874	874	0
27	20250115	203200	43869	874	874	874	874	0
28	20250115	203100	43869	874	874	874	874	0
29	20250115	203000	43869	874	874	874	874	0
30	20250115	202900	43869	874	874	874	874	0
31	20250115	202800	43869	874	874	874	874	0
32	20250115	202700	43869	874	834	874	834	2
33	20250115	202600	43869	874	874	874	874	0
34	20250115	202500	43869	874	874	874	874	0
35	20250115	202400	43869	874	874	874	874	0
36	20250115	202300	43869	874	874	874	874	0
37	20250115	202200	43869	874	874	874	874	0
38	20250115	202100	43869	874	874	874	874	0
39	20250115	202000	43869	874	874	874	874	0
40	20250115	201900	43869	874	874	874	874	0
41	20250115	201800	43869	874	874	874	874	0
42	20250115	201700	43869	874	874	874	874	0
43	20250115	201600	43869	874	874	874	874	0
44	20250115	201500	43869	874	874	874	874	0
45	20250115	201400	43869	874	874	874	874	0
46	20250115	201300	43869	874	874	874	874	0
47	20250115	201200	43869	874	874	874	874	0
48	20250115	201100	43869	874	874	874	874	0
49	20250115	201000	43869	874	874	874	874	0
50	20250115	200900	43869	874	874	874	874	0
51	20250115	200800	43869	874	874	874	874	0
52	20250115	200700	43869	874	874	874	874	0
53	20250115	200600	43869	874	874	874	874	0
54	20250115	200500	43869	874	874	874	874	0
55	20250115	200400	43869	874	874	874	874	0
56	20250115	200300	43869	874	874	874	874	0
57	20250115	200200	43869	874	874	874	874	0
58	20250115	200100	43869	874	874	874	874	0
59	20250115	200000	43869	874	874	874	874	0
60	20250115	195900	43869	874	874	874	874	0
61	20250115	195800	43869	874	874	874	874	0
62	20250115	195700	43869	874	834	874	834	2
63	20250115	195600	43869	874	874	874	874	0
64	20250115	195500	43869	874	874	874	874	0
65	20250115	195400	43869	874	874	874	874	0
66	20250115	195300	43869	874	874	874	874	0
67	20250115	195200	43869	874	874	874	874	0
68	20250115	195100	43869	874	874	874	874	0
69	20250115	195000	43869	874	874	874	874	0
70	20250115	194900	43869	874	874	874	874	0
71	20250115	194800	43869	874	874	874	874	0
72	20250115	194700	43869	874	874	874	874	0
73	20250115	194600	43869	874	874	874	874	0
74	20250115	194500	43869	874	874	874	874	0
75	20250115	194400	43869	874	874	874	874	0
76	20250115	194300	43869	874	874	874	874	0
77	20250115	194200	43869	874	874	874	874	0
78	20250115	194100	43869	874	874	874	874	0
79	20250115	194000	43869	874	874	874	874	0
80	20250115	193900	43869	874	874	874	874	0
81	20250115	193800	43869	874	874	874	874	0
82	20250115	193700	43869	874	874	874	874	0
83	20250115	193600	43869	874	874	874	874	0
84	20250115	193500	43869	874	874	874	874	0
85	20250115	193400	43869	874	874	874	874	0
86	20250115	193300	43869	874	874	874	874	0
87	20250115	193200	43869	874	874	874	874	0
88	20250115	193100	43869	874	874	874	874	0
89	20250115	193000	43869	874	874	874	874	0
90	20250115	192900	43869	874	874	874	874	0
91	20250115	192800	43869	874	874	874	874	0
92	20250115	192700	43869	874	834	874	834	2
93	20250115	192600	43869	874	874	874	874	0
94	20250115	192500	43869	874	874	874	874	0
95	20250115	192400	43869	874	874	874	874	0
96	20250115	192300	43869	874	874	874	874	0
97	20250115	192200	43869	874	874	874	874	0
98	20250115	192100	43869	874	874	874	874	0
99	20250115	192000	43869	874	874	874	874	0
100	20250115	191900	43869	874	874	874	874	0
101	20250115	191800	43869	874	874	874	874	0
102	20250115	191700	43869	874	874	874	874	0
103	20250115	191600	43869	874	874	874	874	0
104	20250115	191500	43869	874	874	874	874	0
105	20250115	191400	43869	874	874	874	874	0
106	20250115	191300	43869	874	874	874	874	0
107	20250115	191200	43869	874	874	874	874	0
108	20250115	191100	43869	874	874	874	874	0
109	20250115	191000	43869	874	874	874	874	0
110	20250115	190900	43869	874	874	874	874	0
111	20250115	190800	43869	874	874	874	874	0
112	20250115	190700	43869	874	874	874	874	0
113	20250115	190600	43869	874	874	874	874	0
114	20250115	190500	43869	874	874	874	874	0
115	20250115	190400	43869	874	874	874	874	0
116	20250115	190300	43869	874	874	874	874	0
117	20250115	190200	43869	874	874	874	874	0
118	20250115	190100	43869	874	874	874	874	0
119	20250115	190000	43869	874	874	874	874	0
120	20250115	185900	43869	874	874	874	874	0
121	20250115	185800	43869	874	874	874	874	0
122	20250115	185700	43869	874	834	874	834	2
123	20250115	185600	43869	874	874	874	874	0
124	20250115	185500	43869	874	874	874	874	0
125	20250115	185400	43869	874	874	874	874	0
126	20250115	185300	43869	874	874	874	874	0
127	20250115	185200	43869	874	874	874	874	0
128	20250115	185100	43869	874	874	874	874	0
129	20250115	185000	43869	874	874	874	874	0
130	20250115	184900	43869	874	874	874	874	0
131	20250115	184800	43869	874	874	874	874	0
132	20250115	184700	43869	874	874	874	874	0
133	20250115	184600	43869	874	874	874	874	0
134	20250115	184500	43869	874	874	874	874	0
135	20250115	184400	43869	874	874	874	874	0
136	20250115	184300	43869	874	874	874	874	0
137	20250115	184200	43869	874	874	874	874	0
138	20250115	184100	43869	874	874	874	874	0
139	20250115	184000	43869	874	874	874	874	0
140	20250115	183900	43869	874	874	874	874	0
141	20250115	183800	43869	874	874	874	874	0
142	20250115	183700	43869	874	874	874	874	0
143	20250115	183600	43869	874	874	874	874	0
144	20250115	183500	43869	874	874	874	874	0
145	20250115	183400	43869	874	874	874	874	0
146	20250115	183300	43869	874	874	874	874	0
147	20250115	183200	43869	874	874	874	874	0
148	20250115	183100	43869	874	874	874	874	0
149	20250115	183000	43869	874	874	874	874	0
150	20250115	182900	43869	874	874	874	874	0
151	20250115	182800	43869	874	874	874	874	0
152	20250115	182700	43869	874	834	874	834	2
153	20250115	182600	43869	874	874	874	874	0
154	20250115	182500	43869	874	874	874	874	0
155	20250115	182400	43869	874	874	874	874	0
156	20250115	182300	43869	874	874	874	874	0
157	20250115	182200	43869	874	874	874	874	0
158	20250115	182100	43869	874	874	874	874	0
159	20250115	182000	43869	874	874	874	874	0
160	20250115	181900	43869	874	874	874	874	0
161	20250115	181800	43869	874	874	874	874	0
162	20250115	181700	43869	874	874	874	874	0
163	20250115	181600	43869	874	874	874	874	0
164	20250115	181500	43869	874	874	874	874	0
165	20250115	181400	43869	874	874	874	874	0
166	20250115	181300	43869	874	874	874	874	0
167	20250115	181200	43869	874	874	874	874	0
168	20250115	181100	43869	874	874	874	874	0
169	20250115	181000	43869	874	874	874	874	0
170	20250115	180900	43869	874	874	874	874	0
171	20250115	180800	43869	874	874	874	874	0
172	20250115	180700	43869	874	874	874	874	0
173	20250115	180600	43869	874	874	874	874	0
174	20250115	180500	43869	874	874	874	874	0
175	20250115	180400	43869	874	874	874	874	0
176	20250115	180300	43869	874	874	874	874	0
177	20250115	180200	43869	874	874	874	874	0
178	20250115	180100	43869	874	874	874	874	0
179	20250115	180000	43869	874	874	874	874	0
180	20250115	175900	43869	874	874	874	874	0
181	20250115	175800	43869	874	874	874	874	0
182	20250115	175700	43869	874	834	874	834	2
183	20250115	175600	43869	874	874	874	874	0
184	20250115	175500	43869	874	874	874	874	0
185	20250115	175400	43869	874	874	874	874	0
186	20250115	175300	43869	874	874	874	874	0
187	20250115	175200	43869	874	874	874	874	0
188	20250115	175100	43869	874	874	874	874	0
189	20250115	175000	43869	874	874	874	874	0
190	20250115	174900	43869	874	874	874	874	0
191	20250115	174800	43869	874	874	874	874	0
192	20250115	174700	43869	874	874	874	874	0
193	20250115	174600	43869	874	874	874	874	0
194	20250115	174500	43869	874	874	874	874	0
195	20250115	174400	43869	874	874	874	874	0
196	20250115	174300	43869	874	874	874	874	0
197	20250115	174200	43869	874	874	874	874	0
198	20250115	174100	43869	874	874	874	874	0
199	20250115	174000	43869	874	874	874	874	0
200	20250115	173900	43869	874	874	874	874	0
201	20250115	173800	43869	874	874	874	874	0
202	20250115	173700	43869	874	874	874	874	0
203	20250115	173600	43869	874	874	874	874	0
204	20250115	173500	43869	874	874	874	874	0
205	20250115	173400	43869	874	874	874	874	0
206	20250115	173300	43869	874	874	874	874	0
207	20250115	173200	43869	874	874	874	874	0
208	20250115	173100	43869	874	874	874	874	0
209	20250115	173000	43869	874	874	874	874	0
210	20250115	172900	43869	874	874	874	874	0
211	20250115	172800	43869	874	874	874	874	0
212	20250115	172700	43869	874	834	874	834	2
213	20250115	172600	43869	874	874	874	874	0
214	20250115	172500	43869	874	874	874	874	0
215	20250115	172400	43869	874	874	874	874	0
216	20250115	172300	43869	874	874	874	874	0
217	20250115	172200	43869	874	874	874	874	0
218	20250115	172100	43869	874	874	874	874	0
219	20250115	172000	43869	874	874	874	874	0
220	20250115	171900	43869	874	874	874	874	0
221	20250115	171800	43869	874	874	874	874	0
222	20250115	171700	43869	874	874	874	874	0
223	20250115	171600	43869	874	874	874	874	0
224	20250115	171500	43869	874	874	874	874	0
225	20250115	171400	43869	874	874	874	874	0
226	20250115	171300	43869	874	874	874	874	0
227	20250115	171200	43869	874	874	874	874	0
228	20250115	171100	43869	874	874	874	874	0
229	20250115	171000	43869	874	874	874	874	0
230	20250115	170900	43869	874	874	874	874	0
231	20250115	170800	43869	874	874	874	874	0
232	20250115	170700	43869	874	874	874	874	0
233	20250115	170600	43869	874	874	874	874	0
234	20250115	170500	43869	874	874	874	874	0
235	20250115	170400	43869	874	874	874	874	0
236	20250115	170300	43869	874	874	874	874	0
237	20250115	170200	43869	874	874	874	874	0
238	20250115	170100	43869	874	874	874	874	0
239	20250115	170000	43869	874	874	874	874	0
240	20250115	165900	43869	874	874	874	874	0
241	20250115	165800	43869	874	874	874	874	0
242	20250115	165700	43869	874	834	874	834	2
243	20250115	165600	43869	874	874	874	874	0
244	20250115	165500	43869	874	874	874	874	0
245	20250115	165400	43869	874	874	874	874	0
246	20250115	165300	43869	874	874	874	874	0
247	20250115	165200	43869	874	874	874	874	0
248	20250115	165100	43869	874	874	874	874	0
249	20250115	165000	43869	874	874	874	874	0
250	20250115	164900	43869	874	874	874	874	0
251	20250115	164800	43869	874	874	874	874	0
252	20250115	164700	43869	874	874	874	874	0
253	20250115	164600	43869	874	874	874	874	0
254	20250115	164500	43869	874	874	874	874	0
255	20250115	164400	43869	874	874	874	874	0
256	20250115	164300	43869	874	874	874	874	0
257	20250115	164200	43869	874	874	874	874	0
258	20250115	164100	43869	874	874	874	874	0
259	20250115	164000	43869	874	874	874	874	0
260	20250115	163900	43869	874	874	874	874	0
261	20250115	163800	43869	874	874	874	874	0
262	20250115	163700	43869	874	874	874	874	0
263	20250115	163600	43869	874	874	874	874	0
264	20250115	163500	43869	874	874	874	874	0
265	20250115	163400	43869	874	874	874	874	0
266	20250115	163300	43869	874	874	874	874	0
267	20250115	163200	43869	874	874	874	874	0
268	20250115	163100	43869	874	874	874	874	0
269	20250115	163000	43869	874	874	874	874	0
270	20250115	162900	43869	874	874	874	874	0
271	20250115	162800	43869	874	874	874	874	0
272	20250115	162700	43869	874	834	874	834	2
273	20250115	162600	43869	874	874	874	874	0
274	20250115	162500	43869	874	874	874	874	0
275	20250115	162400	43869	874	874	874	874	0
276	20250115	162300	43869	874	874	874	874	0
277	20250115	162200	43869	874	874	874	874	0
278	20250115	162100	43869	874	874	874	874	0
279	20250115	162000	43869	874	874	874	874	0
280	20250115	161900	43869	874	874	874	874	0
281	20250115	161800	43869	874	874	874	874	0
282	20250115	161700	43869	874	874	874	874	0
283	20250115	161600	43869	874	874	874	874	0
284	20250115	161500	43869	874	874	874	874	0
285	20250115	161400	43869	874	874	874	874	0
286	20250115	161300	43869	874	874	874	874	0
287	20250115	161200	43869	874	874	874	874	0
288	20250115	161100	43869	874	874	874	874	0
289	20250115	161000	43869	874	874	874	874	0
290	20250115	160900	43869	874	874	874	874	0
291	20250115	160800	43869	874	874	874	874	0
292	20250115	160700	43869	874	874	874	874	0
293	20250115	160600	43869	874	874	874	874	0
294	20250115	160500	43869	874	874	874	874	0
295	20250115	160400	43869	874	874	874	874	0
296	20250115	160300	43869	874	874	874	874	0
297	20250115	160200	43869	874	874	874	874	0
298	20250115	160100	43869	874	874	874	874	0
299	20250115	160000	43869	874	874	874	874	0
300	20250115	155900	43869	874	874	874	874	0
301	20250115	155800	43869	874	874	874	874	0
302	20250115	155700	43869	874	834	874	834	2
303	20250115	155600	43869	874	874	874	874	0
304	20250115	155500	43869	874	874	874	874	0
305	20250115	155400	43869	874	874	874	874	0
306	20250115	155300	43869	874	874	874	874	0
307	20250115	155200	43869	874	874	874	874	0
308	20250115	155100	43869	874	874	874	874	0
309	20250115	155000	43869	874	874	874	874	0
310	20250115	154900	43869	874	874	874	874	0
311	20250115	154800	43869	874	874	874	874	0
312	20250115	154700	43869	874	874	874	874	0
313	20250115	154600	43869	874	874	874	874	0
314	20250115	154500	43869	874	874	874	874	0
315	20250115	154400	43869	874	874	874	874	0
316	20250115	154300	43869	874	874	874	874	0
317	20250115	154200	43869	874	874	874	874	0
318	20250115	154100	43869	874	874	874	874	0
319	20250115	154000	43869	874	874	874	874	0
320	20250115	153900	43869	874	874	874	874	0
321	20250115	153800	43869	874	874	874	874	0
322	20250115	153700	43869	874	874	874	874	0
323	20250115	153600	43869	874	874	874	874	0
324	20250115	153500	43869	874	874	874	874	0
325	20250115	153400	43869	874	874	874	874	0
326	20250115	153300	43869	874	874	874	874	0
327	20250115	153200	43869	874	874	874	874	0
328	20250115	153100	43869	874	874	874	874	0
329	20250115	153000	43869	874	874	874	874	0
330	20250115	152900	43869	874	874	874	874	0
331	20250115	152800	43869	874	874	874	874	0
332	20250115	152700	43869	874	874	874	874	0
333	20250115	152600	43869	874	874	874	874	0
334	20250115	152500	43869	874	874	874	874	0
335	20250115	152400	43869	874	874	874	874	0
336	20250115	152300	43869	874	874	874	874	0
337	20250115	152200	43869	874	874	874	874	0
338	20250115	152100	43869	874	874	874	874	0
339	20250115	152000	43869	874	874	874	874	0
340	20250115	151900	43869	874	874	874	874	0
341	20250115	151800	43869	874	874	874	874	0
342	20250115	151700	43869	874	874	874	874	0
343	20250115	151600	43869	874	874	874	874	0
344	20250115	151500	43869	874	874	874	874	0
345	20250115	151400	43869	874	874	874	874	0
346	20250115	151300	43869	874	874	874	874	0
347	20250115	151200	43869	874	874	874	874	0
348	20250115	151100	43869	874	874	874	874	0
349	20250115	151000	43869	874	874	874	874	0
350	20250115	150900	43869	874	874	874	874	0
351	20250115	150800	43869	874	874	874	874	0
352	20250115	150700	43869	874	874	874	874	0
353	20250115	150600	43869	874	874	874	874	0
354	20250115	150500	43869	874	874	874	874	0
355	20250115	150400	43869	874	874	874	874	0
356	20250115	150300	43869	874	874	874	874	0
357	20250115	150200	43869	874	874	874	874	0
358	20250115	150100	43869	874	874	874	874	0
359	20250115	150000	43869	874	874	874	874	0
360	20250115	145900	43869	874	874	874	874	0
361	20250115	145800	43869	874	874	874	874	0
362	20250115	145700	43869	874	874	874	874	0
363	20250115	145600	43869	874	874	874	874	0
364	20250115	145500	43869	874	874	874	874	0
365	20250115	145400	43869	874	874	874	874	0
366	20250115	145300	43869	874	874	874	874	0
367	20250115	145200	43869	874	874	874	874	0
368	20250115	145100	43869	874	874	874	874	0
369	20250115	145000	43869	874	874	874	874	0
370	20250115	144900	43869	874	874	874	874	0
371	20250115	144800	43869	874	874	874	874	0
372	20250115	144700	43869	874	874	874	874	0
373	20250115	144600	43869	874	874	874	874	0
374	20250115	144500	43869	874	874	874	874	0
375	20250115	144400	43869	874	874	874	874	0
376	20250115	144300	43869	874	874	874	874	0
377	20250115	144200	43869	874	874	874	874	0
378	20250115	144100	43869	874	874	874	874	0
379	20250115	144000	43869	874	874	874	874	0
380	20250115	143900	43869	874	874	874	874	0
381	20250115	143800	43869	874	874	874	874	0
382	20250115	143700	43869	874	874	874	874	0
383	20250115	143600	43869	874	874	874	874	0
384	20250115	143500	43869	874	874	874	874	0
385	20250115	143400	43869	874	874	874	874	0
386	20250115	143300	43869	874	874	874	874	0
387	20250115	143200	43869	874	874	874	874	0
388	20250115	143100	43869	874	874	874	874	0
389	20250115	143000	43869	874	874	874	874	0
390	20250115	142900	43869	874	874	874	874	0
391	20250115	142800	43869	874	874	874	874	0
392	20250115	142700	43869	874	874	874	874	0
393	20250115	142600	43869	874	874	874	874	0
394	20250115	142500	43869	874	874	874	874	0
395	20250115	142400	43869	874	874	874	874	0
396	20250115	142300	43869	874	874	874	874	0
397	20250115	142200	43869	874	874	874	874	0
398	20250115	142100	43869	874	874	874	874	0
399	20250115	142000	43869	874	874	874	874	0
400	20250115	141900	43869	874	874	874	874	0
401	20250115	141800	43869	874	874	874	874	0
402	20250115	141700	43869	874	874	874	874	0
403	20250115	141600	43869	874	874	874	874	0
404	20250115	141500	43869	874	874	874	874	0
405	20250115	141400	43869	874	874	874	874	0
406	20250115	141300	43869	874	874	874	874	0
407	20250115	141200	43869	874	874	874	874	0
408	20250115	141100	43869	874	874	874	874	0
409	20250115	141000	43869	874	874	874	874	0
410	20250115	140900	43869	874	874	874	874	0
411	20250115	140800	43869	874	874	874	874	0
412	20250115	140700	43869	874	874	874	874	0
413	20250115	140600	43869	874	874	874	874	0
414	20250115	140500	43869	874	874	874	874	0
415	20250115	140400	43869	874	874	874	874	0
416	20250115	140300	43869	874	874	874	874	0
417	20250115	140200	43869	874	874	874	874	0
418	20250115	140100	43869	874	874	874	874	0
419	20250115	140000	43869	874	874	874	874	0
420	20250115	135900	43869	874	874	874	874	0
421	20250115	135800	43869	874	874	874	874	0
422	20250115	135700	43869	874	874	874	874	0
423	20250115	135600	43869	874	874	874	874	0
424	20250115	135500	43869	874	874	874	874	0
425	20250115	135400	43869	874	874	874	874	0
426	20250115	135300	43869	874	874	874	874	0
427	20250115	135200	43869	874	874	874	874	0
428	20250115	135100	43869	874	874	874	874	0
429	20250115	135000	43869	874	874	874	874	0
430	20250115	134900	43869	874	874	874	874	0
431	20250115	134800	43869	874	874	874	874	0
432	20250115	134700	43869	874	874	874	874	0
433	20250115	134600	43869	874	874	874	874	0
434	20250115	134500	43869	874	874	874	874	0
435	20250115	134400	43869	874	874	874	874	0
436	20250115	134300	43869	874	874	874	874	0
437	20250115	134200	43869	874	874	874	874	0
438	20250115	134100	43869	874	874	874	874	0
439	20250115	134000	43869	874	874	874	874	0
440	20250115	133900	43869	874	874	874	874	0
441	20250115	133800	43869	874	874	874	874	0
442	20250115	133700	43869	874	874	874	874	0
443	20250115	133600	43869	874	874	874	874	0
444	20250115	133500	43869	874	874	874	874	0
445	20250115	133400	43869	874	874	874	874	0
446	20250115	133300	43869	874	874	874	874	0
447	20250115	133200	43869	874	874	874	874	0
448	20250115	133100	43869	874	874	874	874	0
449	20250115	133000	43869	874	874	874	874	0
450	20250115	132900	43869	874	874	874	874	0
451	20250115	132800	43869	874	874	874	874	0
452	20250115	132700	43869	874	874	874	874	0
453	20250115	132600	43869	874	874	874	874	0
454	20250115	132500	43869	874	874	874	874	0
455	20250115	132400	43869	874	874	874	874	0
456	20250115	132300	43869	874	874	874	874	0
457	20250115	132200	43869	874	874	874	874	0
458	20250115	132100	43869	874	874	874	874	0
459	20250115	132000	43869	874	874	874	874	0
460	20250115	131900	43869	874	874	874	874	0
461	20250115	131800	43869	874	874	874	874	0
462	20250115	131700	43869	874	874	874	874	0
463	20250115	131600	43869	874	874	874	874	0
464	20250115	131500	43869	874	874	874	874	0
465	20250115	131400	43869	874	874	874	874	0
466	20250115	131300	43869	874	874	874	874	0
467	20250115	131200	43869	874	874	874	874	0
468	20250115	131100	43869	874	874	874	874	0
469	20250115	131000	43869	874	874	874	874	0
470	20250115	130900	43869	874	874	874	874	0
471	20250115	130800	43869	874	874	874	874	0
472	20250115	130700	43869	874	874	874	874	0
473	20250115	130600	43869	874	874	874	874	0
474	20250115	130500	43869	874	874	874	874	0
475	20250115	130400	43869	874	874	874	874	0
476	20250115	130300	43869	874	874	874	874	0
477	20250115	130200	43869	874	874	874	874	0
478	20250115	130100	43869	874	874	874	874	0
479	20250115	130000	43869	874	874	874	874	0
480	20250115	125900	43869	874	874	874	874	0
481	20250115	125800	43869	874	874	874	874	0
482	20250115	125700	43869	874	874	874	874	0
483	20250115	125600	43869	874	874	874	874	0
484	20250115	125500	43869	874	874	874	874	0
485	20250115	125400	43869	874	874	874	874	0
486	20250115	125300	43869	874	874	874	874	0
487	20250115	125200	43869	874	874	874	874	0
488	20250115	125100	43869	874	874	874	874	0
489	20250115	125000	43869	874	874	874	874	0
490	20250115	124900	43869	874	874	874	874	0
491	20250115	124800	43869	874	874	874	874	0
492	20250115	124700	43869	874	874	874	874	0
493	20250115	124600	43869	874	874	874	874	0
494	20250115	124500	43869	874	874	874	874	0
495	20250115	124400	43869	874	874	874	874	0
496	20250115	124300	43869	874	874	874	874	0
497	20250115	124200	43869	874	874	874	874	0
498	20250115	124100	43869	874	874	874	874	0
499	20250115	124000	43869	874	874	874	874	0
500	20250115	123900	43869	874	874	874	874	0
501	20250115	123800	43869	874	874	874	874	0
502	20250115	123700	43869	874	874	874	874	0
503	20250115	123600	43869	874	874	874	874	0
504	20250115	123500	43869	874	874	874	874	0
505	20250115	123400	43869	874	874	874	874	0
506	20250115	123300	43869	874	874	874	874	0
507	20250115	123200	43869	874	874	874	874	0
508	20250115	123100	43869	874	874	874	874	0
509	20250115	123000	43869	874	874	874	874	0
510	20250115	122900	43869	874	874	874	874	0
511	20250115	122800	43869	874	874	874	874	0
512	20250115	122700	43869	874	874	874	874	0
513	20250115	122600	43869	874	874	874	874	0
514	20250115	122500	43869	874	874	874	874	0
515	20250115	122400	43869	874	874	874	874	0
516	20250115	122300	43869	874	874	874	874	0
517	20250115	122200	43869	874	874	874	874	0
518	20250115	122100	43869	874	874	874	874	0
519	20250115	122000	43869	874	874	874	874	0
520	20250115	121900	43869	874	834	874	834	2
521	20250115	121800	42161	834	834	834	834	1
522	20250115	121700	41327	874	874	874	874	0
523	20250115	121600	41327	874	874	874	874	0
524	20250115	121500	41327	874	874	874	874	0
525	20250115	121400	41327	874	874	874	874	0
526	20250115	121300	41327	874	874	874	874	0
527	20250115	121200	41327	874	874	874	874	0
528	20250115	121100	41327	874	874	874	874	0
529	20250115	121000	41327	874	874	874	874	0
530	20250115	120900	41327	874	874	874	874	0
531	20250115	120800	41327	874	874	874	874	0
532	20250115	120700	41327	874	874	874	874	0
533	20250115	120600	41327	874	874	874	874	0
534	20250115	120500	41327	874	874	874	874	0
535	20250115	120400	41327	874	874	874	874	0
536	20250115	120300	41327	874	874	874	874	0
537	20250115	120200	41327	874	874	874	874	0
538	20250115	120100	41327	874	874	874	874	0
539	20250115	120000	41327	874	874	874	874	0
540	20250115	115900	41327	874	874	874	874	0
541	20250115	115800	41327	874	874	874	874	0
542	20250115	115700	41327	874	874	874	874	0
543	20250115	115600	41327	874	874	874	874	0
544	20250115	115500	41327	874	874	874	874	0
545	20250115	115400	41327	874	874	874	874	0
546	20250115	115300	41327	874	874	874	874	0
547	20250115	115200	41327	874	874	874	874	0
548	20250115	115100	41327	874	874	874	874	0
549	20250115	115000	41327	874	874	874	874	0
550	20250115	114900	41327	874	874	874	874	0
551	20250115	114800	41327	874	874	874	874	0
552	20250115	114700	41327	874	874	874	874	0
553	20250115	114600	41327	874	874	874	874	0
554	20250115	114500	41327	874	874	874	874	0
555	20250115	114400	41327	874	874	874	874	0
556	20250115	114300	41327	874	874	874	874	0
557	20250115	114200	41327	874	874	874	874	0
558	20250115	114100	41327	874	874	874	874	0
559	20250115	114000	41327	874	874	874	874	0
560	20250115	113900	41327	874	874	874	874	0
561	20250115	113800	41327	874	874	874	874	0
562	20250115	113700	41327	874	874	874	874	0
563	20250115	113600	41327	874	874	874	874	0
564	20250115	113500	41327	874	874	874	874	0
565	20250115	113400	41327	874	874	874	874	0
566	20250115	113300	41327	874	874	874	874	0
567	20250115	113200	41327	874	874	874	874	0
568	20250115	113100	41327	874	874	874	874	0
569	20250115	113000	41327	874	874	874	874	0
570	20250115	112900	41327	874	874	874	874	0
571	20250115	112800	41327	874	874	874	874	0
572	20250115	112700	41327	874	874	874	874	0
573	20250115	112600	41327	874	874	874	874	0
574	20250115	112500	41327	874	810	874	810	15
575	20250115	112400	28897	746	746	746	746	0
576	20250115	112300	28897	746	746	746	746	0
577	20250115	112200	28897	746	746	746	746	0
578	20250115	112100	28897	746	746	746	746	0
579	20250115	112000	28897	746	746	746	746	10
580	20250115	111900	21437	876	876	876	876	0
581	20250115	111800	21437	876	876	876	876	0
582	20250115	111700	21437	876	876	876	876	0
583	20250115	111600	21437	876	876	876	876	0
584	20250115	111500	21437	876	876	876	876	0
585	20250115	111400	21437	876	876	876	876	0
586	20250115	111300	21437	876	876	876	876	0
587	20250115	111200	21437	876	876	876	876	0
588	20250115	111100	21437	876	876	876	876	0
589	20250115	111000	21437	876	876	876	876	0
590	20250115	110900	21437	876	876	876	876	0
591	20250115	110800	21437	876	876	876	876	0
592	20250115	110700	21437	876	876	876	876	0
593	20250115	110600	21437	876	876	876	876	0
594	20250115	110500	21437	876	876	876	876	0
595	20250115	110400	21437	876	876	876	876	0
596	20250115	110300	21437	876	876	876	876	0
597	20250115	110200	21437	876	876	876	876	0
598	20250115	110100	21437	876	876	876	876	0
599	20250115	110000	21437	876	876	876	876	0
600	20250115	105900	21437	876	876	876	876	0
601	20250115	105800	21437	876	876	876	876	0
602	20250115	105700	21437	876	876	876	876	0
603	20250115	105600	21437	876	876	876	876	0
604	20250115	105500	21437	876	876	876	876	0
605	20250115	105400	21437	876	876	876	876	0
606	20250115	105300	21437	876	876	876	876	0
607	20250115	105200	21437	876	876	876	876	0
608	20250115	105100	21437	876	876	876	876	0
609	20250115	105000	21437	876	876	876	876	0
610	20250115	104900	21437	876	876	876	876	0
611	20250115	104800	21437	876	876	876	876	0
612	20250115	104700	21437	876	876	876	876	0
613	20250115	104600	21437	876	876	876	876	0
614	20250115	104500	21437	876	876	876	876	0
615	20250115	104400	21437	876	876	876	876	0
616	20250115	104300	21437	876	876	876	876	0
617	20250115	104200	21437	876	876	876	876	0
618	20250115	104100	21437	876	876	876	876	0
619	20250115	104000	21437	876	876	876	876	0
620	20250115	103900	21437	876	876	876	876	0
621	20250115	103800	21437	876	876	876	876	0
622	20250115	103700	21437	876	876	876	876	0
623	20250115	103600	21437	876	876	876	876	0
624	20250115	103500	21437	876	876	876	876	0
625	20250115	103400	21437	876	876	876	876	0
626	20250115	103300	21437	876	876	876	876	0
627	20250115	103200	21437	876	876	876	876	0
628	20250115	103100	21437	876	876	876	876	0
629	20250115	103000	21437	876	876	876	876	0
630	20250115	102900	21437	876	876	876	876	0
631	20250115	102800	21437	876	876	876	876	0
632	20250115	102700	21437	876	876	876	876	0
633	20250115	102600	21437	876	876	876	876	0
634	20250115	102500	21437	876	876	876	876	0
635	20250115	102400	21437	876	876	876	876	0
636	20250115	102300	21437	876	876	876	876	0
637	20250115	102200	21437	876	876	876	876	0
638	20250115	102100	21437	876	876	876	876	0
639	20250115	102000	21437	876	876	876	876	0
640	20250115	101900	21437	876	876	876	876	0
641	20250115	101800	21437	876	876	876	876	0
642	20250115	101700	21437	876	876	876	876	0
643	20250115	101600	21437	876	876	876	876	0
644	20250115	101500	21437	876	876	876	876	0
645	20250115	101400	21437	876	876	876	876	0
646	20250115	101300	21437	876	876	876	876	0
647	20250115	101200	21437	876	876	876	876	0
648	20250115	101100	21437	876	876	876	876	0
649	20250115	101000	21437	876	876	876	876	0
650	20250115	100900	21437	876	876	876	876	0
651	20250115	100800	21437	876	876	876	876	0
652	20250115	100700	21437	876	876	876	876	0
653	20250115	100600	21437	876	876	876	876	0
654	20250115	100500	21437	876	876	876	876	0
655	20250115	100400	21437	876	876	876	876	0
656	20250115	100300	21437	876	876	876	876	0
657	20250115	100200	21437	876	876	876	876	0
658	20250115	100100	21437	876	876	876	876	0
659	20250115	100000	21437	876	876	876	876	0
660	20250115	095900	21437	876	876	876	876	0
661	20250115	095800	21437	876	876	876	876	0
662	20250115	095700	21437	876	876	876	876	0
663	20250115	095600	21437	876	876	876	876	0
664	20250115	095500	21437	876	876	876	876	0
665	20250115	095400	21437	876	876	876	876	0
666	20250115	095300	21437	876	876	876	876	0
667	20250115	095200	21437	876	876	876	876	0
668	20250115	095100	21437	876	876	876	876	0
669	20250115	095000	21437	876	876	876	876	0
670	20250115	094900	21437	876	876	876	876	0
671	20250115	094800	21437	876	876	876	876	0
672	20250115	094700	21437	876	876	876	876	0
673	20250115	094600	21437	876	876	876	876	0
674	20250115	094500	21437	876	876	876	876	0
675	20250115	094400	21437	876	876	876	876	1
676	20250115	094300	20561	834	834	834	834	1
677	20250115	094200	19727	876	876	876	876	0
678	20250115	094100	19727	876	876	876	876	0
679	20250115	094000	19727	876	876	876	876	0
680	20250115	093900	19727	876	876	876	876	0
681	20250115	093800	19727	876	876	876	876	0
682	20250115	093700	19727	876	876	876	876	0
683	20250115	093600	19727	876	834	876	834	11
684	20250115	093500	10133	876	876	876	876	0
685	20250115	093400	10133	876	876	876	876	0
686	20250115	093300	10133	876	876	876	876	0
687	20250115	093200	10133	876	876	876	876	0
688	20250115	093100	10133	876	876	876	876	0
689	20250115	093000	10133	876	876	876	876	0
690	20250115	092900	10133	876	876	876	876	0
691	20250115	092800	10133	876	876	876	876	0
692	20250115	092700	10133	876	876	876	876	0
693	20250115	092600	10133	876	876	876	876	0
694	20250115	092500	10133	876	876	876	876	0
695	20250115	092400	10133	876	876	876	876	0
696	20250115	092300	10133	876	876	876	876	0
697	20250115	092200	10133	876	876	876	876	0
698	20250115	092100	10133	876	876	876	876	0
699	20250115	092000	10133	876	876	876	876	0
700	20250115	091900	10133	876	876	876	876	0
701	20250115	091800	10133	876	876	876	876	0
702	20250115	091700	10133	876	876	876	876	0
703	20250115	091600	10133	876	876	876	876	0
704	20250115	091500	10133	876	876	876	876	0
705	20250115	091400	10133	876	876	876	876	0
706	20250115	091300	10133	876	876	876	876	0
707	20250115	091200	10133	876	876	876	876	0
708	20250115	091100	10133	876	876	876	876	0
709	20250115	091000	10133	876	876	876	876	0
710	20250115	090900	10133	876	876	876	876	0
711	20250115	090800	10133	876	876	876	876	0
712	20250115	090700	10133	876	876	876	876	0
713	20250115	090600	10133	876	876	876	876	1
714	20250115	090500	9257	746	789	789	746	10
715	20250115	090400	1593	794	799	799	794	2
716	20250115	090300	0	877	877	877	877	0
717	20250115	090200	0	877	877	877	877	0
718	20250115	090100	0	877	877	877	877	0
719	20250115	090000	0	877	877	877	877	0