KissMeData/216400/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	204400	903320	5790	5790	5790	5790	1
3	20250121	204300	903320	5790	5790	5790	5790	0
4	20250121	204200	903320	5790	5790	5790	5790	0
5	20250121	204100	903320	5790	5790	5790	5790	0
6	20250121	204000	903320	5790	5790	5790	5790	0
7	20250121	203900	903320	5790	5790	5790	5790	0
8	20250121	203800	903320	5790	5790	5790	5790	0
9	20250121	203700	903320	5790	5790	5790	5790	0
10	20250121	203600	903320	5790	5790	5790	5790	0
11	20250121	203500	903320	5790	5790	5790	5790	0
12	20250121	203400	903320	5790	5790	5790	5790	0
13	20250121	203300	903320	5790	5790	5790	5790	0
14	20250121	203200	903320	5790	5790	5790	5790	0
15	20250121	203100	903320	5790	5790	5790	5790	0
16	20250121	203000	903320	5790	5790	5790	5790	0
17	20250121	202900	903320	5790	5790	5790	5790	0
18	20250121	202800	903320	5790	5790	5790	5790	0
19	20250121	202700	903320	5790	5790	5790	5790	0
20	20250121	202600	903320	5790	5790	5790	5790	0
21	20250121	202500	903320	5790	5790	5790	5790	0
22	20250121	202400	903320	5790	5790	5790	5790	0
23	20250121	202300	903320	5790	5790	5790	5790	0
24	20250121	202200	903320	5790	5790	5790	5790	0
25	20250121	202100	903320	5790	5790	5790	5790	0
26	20250121	202000	903320	5790	5790	5790	5790	0
27	20250121	201900	903320	5790	5790	5790	5790	0
28	20250121	201800	903320	5790	5790	5790	5790	0
29	20250121	201700	903320	5790	5790	5790	5790	0
30	20250121	201600	903320	5790	5790	5790	5790	0
31	20250121	201500	903320	5790	5790	5790	5790	0
32	20250121	201400	903320	5790	5790	5790	5790	1
33	20250121	201300	903320	5790	5790	5790	5790	0
34	20250121	201200	903320	5790	5790	5790	5790	0
35	20250121	201100	903320	5790	5790	5790	5790	0
36	20250121	201000	903320	5790	5790	5790	5790	0
37	20250121	200900	903320	5790	5790	5790	5790	0
38	20250121	200800	903320	5790	5790	5790	5790	0
39	20250121	200700	903320	5790	5790	5790	5790	0
40	20250121	200600	903320	5790	5790	5790	5790	0
41	20250121	200500	903320	5790	5790	5790	5790	0
42	20250121	200400	903320	5790	5790	5790	5790	0
43	20250121	200300	903320	5790	5790	5790	5790	0
44	20250121	200200	903320	5790	5790	5790	5790	0
45	20250121	200100	903320	5790	5790	5790	5790	0
46	20250121	200000	903320	5790	5790	5790	5790	0
47	20250121	195900	903320	5790	5790	5790	5790	0
48	20250121	195800	903320	5790	5790	5790	5790	0
49	20250121	195700	903320	5790	5790	5790	5790	0
50	20250121	195600	903320	5790	5790	5790	5790	0
51	20250121	195500	903320	5790	5790	5790	5790	0
52	20250121	195400	903320	5790	5790	5790	5790	0
53	20250121	195300	903320	5790	5790	5790	5790	0
54	20250121	195200	903320	5790	5790	5790	5790	0
55	20250121	195100	903320	5790	5790	5790	5790	0
56	20250121	195000	903320	5790	5790	5790	5790	0
57	20250121	194900	903320	5790	5790	5790	5790	0
58	20250121	194800	903320	5790	5790	5790	5790	0
59	20250121	194700	903320	5790	5790	5790	5790	0
60	20250121	194600	903320	5790	5790	5790	5790	0
61	20250121	194500	903320	5790	5790	5790	5790	0
62	20250121	194400	903320	5790	5790	5790	5790	1
63	20250121	194300	903320	5790	5790	5790	5790	0
64	20250121	194200	903320	5790	5790	5790	5790	0
65	20250121	194100	903320	5790	5790	5790	5790	0
66	20250121	194000	903320	5790	5790	5790	5790	0
67	20250121	193900	903320	5790	5790	5790	5790	0
68	20250121	193800	903320	5790	5790	5790	5790	0
69	20250121	193700	903320	5790	5790	5790	5790	0
70	20250121	193600	903320	5790	5790	5790	5790	0
71	20250121	193500	903320	5790	5790	5790	5790	0
72	20250121	193400	903320	5790	5790	5790	5790	0
73	20250121	193300	903320	5790	5790	5790	5790	0
74	20250121	193200	903320	5790	5790	5790	5790	0
75	20250121	193100	903320	5790	5790	5790	5790	0
76	20250121	193000	903320	5790	5790	5790	5790	0
77	20250121	192900	903320	5790	5790	5790	5790	0
78	20250121	192800	903320	5790	5790	5790	5790	0
79	20250121	192700	903320	5790	5790	5790	5790	0
80	20250121	192600	903320	5790	5790	5790	5790	0
81	20250121	192500	903320	5790	5790	5790	5790	0
82	20250121	192400	903320	5790	5790	5790	5790	0
83	20250121	192300	903320	5790	5790	5790	5790	0
84	20250121	192200	903320	5790	5790	5790	5790	0
85	20250121	192100	903320	5790	5790	5790	5790	0
86	20250121	192000	903320	5790	5790	5790	5790	0
87	20250121	191900	903320	5790	5790	5790	5790	0
88	20250121	191800	903320	5790	5790	5790	5790	0
89	20250121	191700	903320	5790	5790	5790	5790	0
90	20250121	191600	903320	5790	5790	5790	5790	0
91	20250121	191500	903320	5790	5790	5790	5790	0
92	20250121	191400	903320	5790	5790	5790	5790	1
93	20250121	191300	903320	5790	5790	5790	5790	0
94	20250121	191200	903320	5790	5790	5790	5790	0
95	20250121	191100	903320	5790	5790	5790	5790	0
96	20250121	191000	903320	5790	5790	5790	5790	0
97	20250121	190900	903320	5790	5790	5790	5790	0
98	20250121	190800	903320	5790	5790	5790	5790	0
99	20250121	190700	903320	5790	5790	5790	5790	0
100	20250121	190600	903320	5790	5790	5790	5790	0
101	20250121	190500	903320	5790	5790	5790	5790	0
102	20250121	190400	903320	5790	5790	5790	5790	0
103	20250121	190300	903320	5790	5790	5790	5790	0
104	20250121	190200	903320	5790	5790	5790	5790	0
105	20250121	190100	903320	5790	5790	5790	5790	0
106	20250121	190000	903320	5790	5790	5790	5790	0
107	20250121	185900	903320	5790	5790	5790	5790	0
108	20250121	185800	903320	5790	5790	5790	5790	0
109	20250121	185700	903320	5790	5790	5790	5790	0
110	20250121	185600	903320	5790	5790	5790	5790	0
111	20250121	185500	903320	5790	5790	5790	5790	0
112	20250121	185400	903320	5790	5790	5790	5790	0
113	20250121	185300	903320	5790	5790	5790	5790	0
114	20250121	185200	903320	5790	5790	5790	5790	0
115	20250121	185100	903320	5790	5790	5790	5790	0
116	20250121	185000	903320	5790	5790	5790	5790	0
117	20250121	184900	903320	5790	5790	5790	5790	0
118	20250121	184800	903320	5790	5790	5790	5790	0
119	20250121	184700	903320	5790	5790	5790	5790	0
120	20250121	184600	903320	5790	5790	5790	5790	0
121	20250121	184500	903320	5790	5790	5790	5790	0
122	20250121	184400	903320	5790	5790	5790	5790	1
123	20250121	184300	903320	5790	5790	5790	5790	0
124	20250121	184200	903320	5790	5790	5790	5790	0
125	20250121	184100	903320	5790	5790	5790	5790	0
126	20250121	184000	903320	5790	5790	5790	5790	0
127	20250121	183900	903320	5790	5790	5790	5790	0
128	20250121	183800	903320	5790	5790	5790	5790	0
129	20250121	183700	903320	5790	5790	5790	5790	0
130	20250121	183600	903320	5790	5790	5790	5790	0
131	20250121	183500	903320	5790	5790	5790	5790	0
132	20250121	183400	903320	5790	5790	5790	5790	0
133	20250121	183300	903320	5790	5790	5790	5790	0
134	20250121	183200	903320	5790	5790	5790	5790	0
135	20250121	183100	903320	5790	5790	5790	5790	0
136	20250121	183000	903320	5790	5790	5790	5790	0
137	20250121	182900	903320	5790	5790	5790	5790	0
138	20250121	182800	903320	5790	5790	5790	5790	0
139	20250121	182700	903320	5790	5790	5790	5790	0
140	20250121	182600	903320	5790	5790	5790	5790	0
141	20250121	182500	903320	5790	5790	5790	5790	0
142	20250121	182400	903320	5790	5790	5790	5790	0
143	20250121	182300	903320	5790	5790	5790	5790	0
144	20250121	182200	903320	5790	5790	5790	5790	0
145	20250121	182100	903320	5790	5790	5790	5790	0
146	20250121	182000	903320	5790	5790	5790	5790	0
147	20250121	181900	903320	5790	5790	5790	5790	0
148	20250121	181800	903320	5790	5790	5790	5790	0
149	20250121	181700	903320	5790	5790	5790	5790	0
150	20250121	181600	903320	5790	5790	5790	5790	0
151	20250121	181500	903320	5790	5790	5790	5790	0
152	20250121	181400	903320	5790	5790	5790	5790	1
153	20250121	181300	903320	5790	5790	5790	5790	0
154	20250121	181200	903320	5790	5790	5790	5790	0
155	20250121	181100	903320	5790	5790	5790	5790	0
156	20250121	181000	903320	5790	5790	5790	5790	0
157	20250121	180900	903320	5790	5790	5790	5790	0
158	20250121	180800	903320	5790	5790	5790	5790	0
159	20250121	180700	903320	5790	5790	5790	5790	0
160	20250121	180600	903320	5790	5790	5790	5790	0
161	20250121	180500	903320	5790	5790	5790	5790	0
162	20250121	180400	903320	5790	5790	5790	5790	0
163	20250121	180300	903320	5790	5790	5790	5790	0
164	20250121	180200	903320	5790	5790	5790	5790	0
165	20250121	180100	903320	5790	5790	5790	5790	0
166	20250121	180000	903320	5790	5790	5790	5790	0
167	20250121	175900	903320	5790	5790	5790	5790	0
168	20250121	175800	903320	5790	5790	5790	5790	0
169	20250121	175700	903320	5790	5790	5790	5790	0
170	20250121	175600	903320	5790	5790	5790	5790	0
171	20250121	175500	903320	5790	5790	5790	5790	0
172	20250121	175400	903320	5790	5790	5790	5790	0
173	20250121	175300	903320	5790	5790	5790	5790	0
174	20250121	175200	903320	5790	5790	5790	5790	0
175	20250121	175100	903320	5790	5790	5790	5790	0
176	20250121	175000	903320	5790	5790	5790	5790	0
177	20250121	174900	903320	5790	5790	5790	5790	0
178	20250121	174800	903320	5790	5790	5790	5790	0
179	20250121	174700	903320	5790	5790	5790	5790	0
180	20250121	174600	903320	5790	5790	5790	5790	0
181	20250121	174500	903320	5790	5790	5790	5790	0
182	20250121	174400	903320	5790	5790	5790	5790	1
183	20250121	174300	903320	5790	5790	5790	5790	0
184	20250121	174200	903320	5790	5790	5790	5790	0
185	20250121	174100	903320	5790	5790	5790	5790	0
186	20250121	174000	903320	5790	5790	5790	5790	0
187	20250121	173900	903320	5790	5790	5790	5790	0
188	20250121	173800	903320	5790	5790	5790	5790	0
189	20250121	173700	903320	5790	5790	5790	5790	0
190	20250121	173600	903320	5790	5790	5790	5790	0
191	20250121	173500	903320	5790	5790	5790	5790	0
192	20250121	173400	903320	5790	5790	5790	5790	0
193	20250121	173300	903320	5790	5790	5790	5790	0
194	20250121	173200	903320	5790	5790	5790	5790	0
195	20250121	173100	903320	5790	5790	5790	5790	0
196	20250121	173000	903320	5790	5790	5790	5790	0
197	20250121	172900	903320	5790	5790	5790	5790	0
198	20250121	172800	903320	5790	5790	5790	5790	0
199	20250121	172700	903320	5790	5790	5790	5790	0
200	20250121	172600	903320	5790	5790	5790	5790	0
201	20250121	172500	903320	5790	5790	5790	5790	0
202	20250121	172400	903320	5790	5790	5790	5790	0
203	20250121	172300	903320	5790	5790	5790	5790	0
204	20250121	172200	903320	5790	5790	5790	5790	0
205	20250121	172100	903320	5790	5790	5790	5790	0
206	20250121	172000	903320	5790	5790	5790	5790	0
207	20250121	171900	903320	5790	5790	5790	5790	0
208	20250121	171800	903320	5790	5790	5790	5790	0
209	20250121	171700	903320	5790	5790	5790	5790	0
210	20250121	171600	903320	5790	5790	5790	5790	0
211	20250121	171500	903320	5790	5790	5790	5790	0
212	20250121	171400	903320	5790	5790	5790	5790	1
213	20250121	171300	903320	5790	5790	5790	5790	0
214	20250121	171200	903320	5790	5790	5790	5790	0
215	20250121	171100	903320	5790	5790	5790	5790	0
216	20250121	171000	903320	5790	5790	5790	5790	0
217	20250121	170900	903320	5790	5790	5790	5790	0
218	20250121	170800	903320	5790	5790	5790	5790	0
219	20250121	170700	903320	5790	5790	5790	5790	0
220	20250121	170600	903320	5790	5790	5790	5790	0
221	20250121	170500	903320	5790	5790	5790	5790	0
222	20250121	170400	903320	5790	5790	5790	5790	0
223	20250121	170300	903320	5790	5790	5790	5790	0
224	20250121	170200	903320	5790	5790	5790	5790	0
225	20250121	170100	903320	5790	5790	5790	5790	0
226	20250121	170000	903320	5790	5790	5790	5790	0
227	20250121	165900	903320	5790	5790	5790	5790	0
228	20250121	165800	903320	5790	5790	5790	5790	0
229	20250121	165700	903320	5790	5790	5790	5790	0
230	20250121	165600	903320	5790	5790	5790	5790	0
231	20250121	165500	903320	5790	5790	5790	5790	0
232	20250121	165400	903320	5790	5790	5790	5790	0
233	20250121	165300	903320	5790	5790	5790	5790	0
234	20250121	165200	903320	5790	5790	5790	5790	0
235	20250121	165100	903320	5790	5790	5790	5790	0
236	20250121	165000	903320	5790	5790	5790	5790	0
237	20250121	164900	903320	5790	5790	5790	5790	0
238	20250121	164800	903320	5790	5790	5790	5790	0
239	20250121	164700	903320	5790	5790	5790	5790	0
240	20250121	164600	903320	5790	5790	5790	5790	0
241	20250121	164500	903320	5790	5790	5790	5790	0
242	20250121	164400	903320	5790	5790	5790	5790	1
243	20250121	164300	903320	5790	5790	5790	5790	0
244	20250121	164200	903320	5790	5790	5790	5790	0
245	20250121	164100	903320	5790	5790	5790	5790	0
246	20250121	164000	903320	5790	5790	5790	5790	0
247	20250121	163900	903320	5790	5790	5790	5790	0
248	20250121	163800	903320	5790	5790	5790	5790	0
249	20250121	163700	903320	5790	5790	5790	5790	0
250	20250121	163600	903320	5790	5790	5790	5790	0
251	20250121	163500	903320	5790	5790	5790	5790	0
252	20250121	163400	903320	5790	5790	5790	5790	0
253	20250121	163300	903320	5790	5790	5790	5790	0
254	20250121	163200	903320	5790	5790	5790	5790	0
255	20250121	163100	903320	5790	5790	5790	5790	0
256	20250121	163000	903320	5790	5790	5790	5790	0
257	20250121	162900	903320	5790	5790	5790	5790	0
258	20250121	162800	903320	5790	5790	5790	5790	0
259	20250121	162700	903320	5790	5790	5790	5790	0
260	20250121	162600	903320	5790	5790	5790	5790	0
261	20250121	162500	903320	5790	5790	5790	5790	0
262	20250121	162400	903320	5790	5790	5790	5790	0
263	20250121	162300	903320	5790	5790	5790	5790	0
264	20250121	162200	903320	5790	5790	5790	5790	0
265	20250121	162100	903320	5790	5790	5790	5790	0
266	20250121	162000	903320	5790	5790	5790	5790	0
267	20250121	161900	903320	5790	5790	5790	5790	0
268	20250121	161800	903320	5790	5790	5790	5790	0
269	20250121	161700	903320	5790	5790	5790	5790	0
270	20250121	161600	903320	5790	5790	5790	5790	0
271	20250121	161500	903320	5790	5790	5790	5790	0
272	20250121	161400	903320	5790	5790	5790	5790	1
273	20250121	161300	903320	5790	5790	5790	5790	0
274	20250121	161200	903320	5790	5790	5790	5790	0
275	20250121	161100	903320	5790	5790	5790	5790	0
276	20250121	161000	903320	5790	5790	5790	5790	0
277	20250121	160900	903320	5790	5790	5790	5790	0
278	20250121	160800	903320	5790	5790	5790	5790	0
279	20250121	160700	903320	5790	5790	5790	5790	0
280	20250121	160600	903320	5790	5790	5790	5790	0
281	20250121	160500	903320	5790	5790	5790	5790	0
282	20250121	160400	903320	5790	5790	5790	5790	0
283	20250121	160300	903320	5790	5790	5790	5790	0
284	20250121	160200	903320	5790	5790	5790	5790	0
285	20250121	160100	903320	5790	5790	5790	5790	0
286	20250121	160000	903320	5790	5790	5790	5790	0
287	20250121	155900	903320	5790	5790	5790	5790	0
288	20250121	155800	903320	5790	5790	5790	5790	0
289	20250121	155700	903320	5790	5790	5790	5790	0
290	20250121	155600	903320	5790	5790	5790	5790	0
291	20250121	155500	903320	5790	5790	5790	5790	0
292	20250121	155400	903320	5790	5790	5790	5790	0
293	20250121	155300	903320	5790	5790	5790	5790	0
294	20250121	155200	903320	5790	5790	5790	5790	0
295	20250121	155100	903320	5790	5790	5790	5790	0
296	20250121	155000	903320	5790	5790	5790	5790	0
297	20250121	154900	903320	5790	5790	5790	5790	0
298	20250121	154800	903320	5790	5790	5790	5790	0
299	20250121	154700	903320	5790	5790	5790	5790	0
300	20250121	154600	903320	5790	5790	5790	5790	0
301	20250121	154500	903320	5790	5790	5790	5790	0
302	20250121	154400	903320	5790	5790	5790	5790	1
303	20250121	154300	903320	5790	5790	5790	5790	0
304	20250121	154200	903320	5790	5790	5790	5790	0
305	20250121	154100	903320	5790	5790	5790	5790	0
306	20250121	154000	903320	5790	5790	5790	5790	0
307	20250121	153900	903320	5790	5790	5790	5790	0
308	20250121	153800	903320	5790	5790	5790	5790	0
309	20250121	153700	903320	5790	5790	5790	5790	0
310	20250121	153600	903320	5790	5790	5790	5790	0
311	20250121	153500	903320	5790	5790	5790	5790	0
312	20250121	153400	903320	5790	5790	5790	5790	0
313	20250121	153300	903320	5790	5790	5790	5790	0
314	20250121	153200	903320	5790	5790	5790	5790	0
315	20250121	153100	903320	5790	5790	5790	5790	0
316	20250121	153000	903320	5790	5790	5790	5790	0
317	20250121	152900	903320	5790	5790	5790	5790	0
318	20250121	152800	903320	5790	5790	5790	5790	0
319	20250121	152700	903320	5790	5790	5790	5790	0
320	20250121	152600	903320	5790	5790	5790	5790	0
321	20250121	152500	903320	5790	5790	5790	5790	0
322	20250121	152400	903320	5790	5790	5790	5790	0
323	20250121	152300	903320	5790	5790	5790	5790	0
324	20250121	152200	903320	5790	5790	5790	5790	0
325	20250121	152100	903320	5790	5790	5790	5790	0
326	20250121	152000	903320	5790	5790	5790	5790	0
327	20250121	151900	903320	5790	5790	5790	5790	0
328	20250121	151800	903320	5790	5790	5790	5790	0
329	20250121	151700	903320	5790	5790	5790	5790	0
330	20250121	151600	903320	5790	5790	5790	5790	0
331	20250121	151500	903320	5790	5790	5790	5790	0
332	20250121	151400	903320	5790	5790	5790	5790	0
333	20250121	151300	903320	5790	5790	5790	5790	0
334	20250121	151200	903320	5790	5790	5790	5790	0
335	20250121	151100	903320	5790	5790	5790	5790	0
336	20250121	151000	903320	5790	5790	5790	5790	0
337	20250121	150900	903320	5790	5790	5790	5790	0
338	20250121	150800	903320	5790	5790	5790	5790	0
339	20250121	150700	903320	5790	5790	5790	5790	0
340	20250121	150600	903320	5790	5790	5790	5790	0
341	20250121	150500	903320	5790	5790	5790	5790	0
342	20250121	150400	903320	5790	5790	5790	5790	0
343	20250121	150300	903320	5790	5790	5790	5790	0
344	20250121	150200	903320	5790	5790	5790	5790	0
345	20250121	150100	903320	5790	5790	5790	5790	0
346	20250121	150000	903320	5790	5790	5790	5790	0
347	20250121	145900	903320	5790	5790	5790	5790	0
348	20250121	145800	903320	5790	5790	5790	5790	0
349	20250121	145700	903320	5790	5790	5790	5790	0
350	20250121	145600	903320	5790	5790	5790	5790	0
351	20250121	145500	903320	5790	5790	5790	5790	0
352	20250121	145400	903320	5790	5790	5790	5790	0
353	20250121	145300	903320	5790	5790	5790	5790	0
354	20250121	145200	903320	5790	5790	5790	5790	0
355	20250121	145100	903320	5790	5790	5790	5790	0
356	20250121	145000	903320	5790	5790	5790	5790	0
357	20250121	144900	903320	5790	5790	5790	5790	0
358	20250121	144800	903320	5790	5790	5790	5790	0
359	20250121	144700	903320	5790	5790	5790	5790	0
360	20250121	144600	903320	5790	5790	5790	5790	0
361	20250121	144500	903320	5790	5790	5790	5790	0
362	20250121	144400	903320	5790	5790	5790	5790	0
363	20250121	144300	903320	5790	5790	5790	5790	0
364	20250121	144200	903320	5790	5790	5790	5790	0
365	20250121	144100	903320	5790	5790	5790	5790	0
366	20250121	144000	903320	5790	5790	5790	5790	0
367	20250121	143900	903320	5790	5790	5790	5790	0
368	20250121	143800	903320	5790	5790	5790	5790	0
369	20250121	143700	903320	5790	5790	5790	5790	0
370	20250121	143600	903320	5790	5790	5790	5790	0
371	20250121	143500	903320	5790	5790	5790	5790	0
372	20250121	143400	903320	5790	5790	5790	5790	0
373	20250121	143300	903320	5790	5790	5790	5790	0
374	20250121	143200	903320	5790	5790	5790	5790	0
375	20250121	143100	903320	5790	5790	5790	5790	0
376	20250121	143000	903320	5790	5790	5790	5790	0
377	20250121	142900	903320	5790	5790	5790	5790	0
378	20250121	142800	903320	5790	5790	5790	5790	0
379	20250121	142700	903320	5790	5790	5790	5790	0
380	20250121	142600	903320	5790	5790	5790	5790	0
381	20250121	142500	903320	5790	5790	5790	5790	0
382	20250121	142400	903320	5790	5790	5790	5790	0
383	20250121	142300	903320	5790	5790	5790	5790	1
384	20250121	142200	897530	5700	5700	5700	5700	0
385	20250121	142100	897530	5700	5700	5700	5700	0
386	20250121	142000	897530	5700	5700	5700	5700	27
387	20250121	141900	743630	5700	5700	5700	5700	0
388	20250121	141800	743630	5700	5700	5700	5700	0
389	20250121	141700	743630	5700	5700	5700	5700	0
390	20250121	141600	743630	5700	5700	5700	5700	0
391	20250121	141500	743630	5700	5700	5700	5700	0
392	20250121	141400	743630	5700	5700	5700	5700	0
393	20250121	141300	743630	5700	5700	5700	5700	0
394	20250121	141200	743630	5700	5700	5700	5700	0
395	20250121	141100	743630	5700	5700	5700	5700	0
396	20250121	141000	743630	5700	5700	5700	5700	0
397	20250121	140900	743630	5700	5700	5700	5700	0
398	20250121	140800	743630	5700	5700	5700	5700	0
399	20250121	140700	743630	5700	5700	5700	5700	0
400	20250121	140600	743630	5700	5700	5700	5700	0
401	20250121	140500	743630	5700	5700	5700	5700	0
402	20250121	140400	743630	5700	5700	5700	5700	0
403	20250121	140300	743630	5700	5700	5700	5700	0
404	20250121	140200	743630	5700	5700	5700	5700	0
405	20250121	140100	743630	5700	5700	5700	5700	0
406	20250121	140000	743630	5700	5700	5700	5700	0
407	20250121	135900	743630	5700	5700	5700	5700	0
408	20250121	135800	743630	5700	5700	5700	5700	0
409	20250121	135700	743630	5700	5700	5700	5700	0
410	20250121	135600	743630	5700	5700	5700	5700	0
411	20250121	135500	743630	5700	5700	5700	5700	0
412	20250121	135400	743630	5700	5700	5700	5700	0
413	20250121	135300	743630	5700	5700	5700	5700	0
414	20250121	135200	743630	5700	5700	5700	5700	0
415	20250121	135100	743630	5700	5700	5700	5700	0
416	20250121	135000	743630	5700	5700	5700	5700	0
417	20250121	134900	743630	5700	5700	5700	5700	0
418	20250121	134800	743630	5700	5700	5700	5700	0
419	20250121	134700	743630	5700	5700	5700	5700	0
420	20250121	134600	743630	5700	5700	5700	5700	0
421	20250121	134500	743630	5700	5700	5700	5700	0
422	20250121	134400	743630	5700	5700	5700	5700	0
423	20250121	134300	743630	5700	5700	5700	5700	0
424	20250121	134200	743630	5700	5700	5700	5700	0
425	20250121	134100	743630	5700	5700	5700	5700	0
426	20250121	134000	743630	5700	5700	5700	5700	0
427	20250121	133900	743630	5700	5700	5700	5700	0
428	20250121	133800	743630	5700	5700	5700	5700	0
429	20250121	133700	743630	5700	5700	5700	5700	0
430	20250121	133600	743630	5700	5700	5700	5700	0
431	20250121	133500	743630	5700	5700	5700	5700	0
432	20250121	133400	743630	5700	5700	5700	5700	0
433	20250121	133300	743630	5700	5700	5700	5700	0
434	20250121	133200	743630	5700	5700	5700	5700	0
435	20250121	133100	743630	5700	5700	5700	5700	0
436	20250121	133000	743630	5700	5700	5700	5700	0
437	20250121	132900	743630	5700	5700	5700	5700	0
438	20250121	132800	743630	5700	5700	5700	5700	0
439	20250121	132700	743630	5700	5700	5700	5700	0
440	20250121	132600	743630	5700	5700	5700	5700	0
441	20250121	132500	743630	5700	5700	5700	5700	0
442	20250121	132400	743630	5700	5700	5700	5700	0
443	20250121	132300	743630	5700	5700	5700	5700	0
444	20250121	132200	743630	5700	5700	5700	5700	0
445	20250121	132100	743630	5700	5700	5700	5700	0
446	20250121	132000	743630	5700	5700	5700	5700	0
447	20250121	131900	743630	5700	5700	5700	5700	0
448	20250121	131800	743630	5700	5700	5700	5700	0
449	20250121	131700	743630	5700	5700	5700	5700	0
450	20250121	131600	743630	5700	5700	5700	5700	0
451	20250121	131500	743630	5700	5700	5700	5700	0
452	20250121	131400	743630	5700	5700	5700	5700	0
453	20250121	131300	743630	5700	5700	5700	5700	0
454	20250121	131200	743630	5700	5700	5700	5700	0
455	20250121	131100	743630	5700	5700	5700	5700	0
456	20250121	131000	743630	5700	5700	5700	5700	0
457	20250121	130900	743630	5700	5700	5700	5700	0
458	20250121	130800	743630	5700	5700	5700	5700	0
459	20250121	130700	743630	5700	5700	5700	5700	0
460	20250121	130600	743630	5700	5700	5700	5700	0
461	20250121	130500	743630	5700	5700	5700	5700	0
462	20250121	130400	743630	5700	5700	5700	5700	0
463	20250121	130300	743630	5700	5700	5700	5700	0
464	20250121	130200	743630	5700	5700	5700	5700	0
465	20250121	130100	743630	5700	5700	5700	5700	0
466	20250121	130000	743630	5700	5700	5700	5700	0
467	20250121	125900	743630	5700	5700	5700	5700	0
468	20250121	125800	743630	5700	5700	5700	5700	0
469	20250121	125700	743630	5700	5700	5700	5700	0
470	20250121	125600	743630	5700	5700	5700	5700	0
471	20250121	125500	743630	5700	5700	5700	5700	0
472	20250121	125400	743630	5700	5700	5700	5700	0
473	20250121	125300	743630	5700	5700	5700	5700	0
474	20250121	125200	743630	5700	5700	5700	5700	0
475	20250121	125100	743630	5700	5700	5700	5700	0
476	20250121	125000	743630	5700	5700	5700	5700	0
477	20250121	124900	743630	5700	5700	5700	5700	0
478	20250121	124800	743630	5700	5700	5700	5700	0
479	20250121	124700	743630	5700	5700	5700	5700	0
480	20250121	124600	743630	5700	5700	5700	5700	0
481	20250121	124500	743630	5700	5700	5700	5700	0
482	20250121	124400	743630	5700	5700	5700	5700	0
483	20250121	124300	743630	5700	5700	5700	5700	0
484	20250121	124200	743630	5700	5700	5700	5700	0
485	20250121	124100	743630	5700	5700	5700	5700	0
486	20250121	124000	743630	5700	5700	5700	5700	0
487	20250121	123900	743630	5700	5700	5700	5700	0
488	20250121	123800	743630	5700	5700	5700	5700	0
489	20250121	123700	743630	5700	5700	5700	5700	0
490	20250121	123600	743630	5700	5700	5700	5700	0
491	20250121	123500	743630	5700	5700	5700	5700	0
492	20250121	123400	743630	5700	5700	5700	5700	0
493	20250121	123300	743630	5700	5700	5700	5700	0
494	20250121	123200	743630	5700	5700	5700	5700	0
495	20250121	123100	743630	5700	5700	5700	5700	0
496	20250121	123000	743630	5700	5700	5700	5700	0
497	20250121	122900	743630	5700	5700	5700	5700	0
498	20250121	122800	743630	5700	5700	5700	5700	0
499	20250121	122700	743630	5700	5700	5700	5700	0
500	20250121	122600	743630	5700	5700	5700	5700	0
501	20250121	122500	743630	5700	5700	5700	5700	0
502	20250121	122400	743630	5700	5700	5700	5700	0
503	20250121	122300	743630	5700	5700	5700	5700	0
504	20250121	122200	743630	5700	5700	5700	5700	5
505	20250121	122100	715130	5790	5790	5790	5790	0
506	20250121	122000	715130	5790	5790	5790	5790	0
507	20250121	121900	715130	5790	5790	5790	5790	0
508	20250121	121800	715130	5790	5790	5790	5790	0
509	20250121	121700	715130	5790	5790	5790	5790	0
510	20250121	121600	715130	5790	5790	5790	5790	0
511	20250121	121500	715130	5790	5790	5790	5790	0
512	20250121	121400	715130	5790	5790	5790	5790	0
513	20250121	121300	715130	5790	5790	5790	5790	0
514	20250121	121200	715130	5790	5790	5790	5790	0
515	20250121	121100	715130	5790	5790	5790	5790	0
516	20250121	121000	715130	5790	5790	5790	5790	0
517	20250121	120900	715130	5790	5790	5790	5790	0
518	20250121	120800	715130	5790	5790	5790	5790	0
519	20250121	120700	715130	5790	5790	5790	5790	0
520	20250121	120600	715130	5790	5790	5790	5790	0
521	20250121	120500	715130	5790	5790	5790	5790	0
522	20250121	120400	715130	5790	5790	5790	5790	0
523	20250121	120300	715130	5790	5790	5790	5790	0
524	20250121	120200	715130	5790	5790	5790	5790	0
525	20250121	120100	715130	5790	5790	5790	5790	0
526	20250121	120000	715130	5790	5790	5790	5790	0
527	20250121	115900	715130	5790	5790	5790	5790	0
528	20250121	115800	715130	5790	5790	5790	5790	0
529	20250121	115700	715130	5790	5790	5790	5790	0
530	20250121	115600	715130	5790	5790	5790	5790	0
531	20250121	115500	715130	5790	5790	5790	5790	0
532	20250121	115400	715130	5790	5790	5790	5790	0
533	20250121	115300	715130	5790	5790	5790	5790	0
534	20250121	115200	715130	5790	5790	5790	5790	0
535	20250121	115100	715130	5790	5790	5790	5790	0
536	20250121	115000	715130	5790	5790	5790	5790	0
537	20250121	114900	715130	5790	5790	5790	5790	0
538	20250121	114800	715130	5790	5790	5790	5790	0
539	20250121	114700	715130	5790	5790	5790	5790	0
540	20250121	114600	715130	5790	5790	5790	5790	0
541	20250121	114500	715130	5790	5790	5790	5790	0
542	20250121	114400	715130	5790	5790	5790	5790	0
543	20250121	114300	715130	5790	5790	5790	5790	0
544	20250121	114200	715130	5790	5790	5790	5790	0
545	20250121	114100	715130	5790	5790	5790	5790	0
546	20250121	114000	715130	5790	5790	5790	5790	0
547	20250121	113900	715130	5790	5790	5790	5790	0
548	20250121	113800	715130	5790	5790	5790	5790	0
549	20250121	113700	715130	5790	5790	5790	5790	0
550	20250121	113600	715130	5790	5790	5790	5790	0
551	20250121	113500	715130	5790	5790	5790	5790	0
552	20250121	113400	715130	5790	5790	5790	5790	0
553	20250121	113300	715130	5790	5790	5790	5790	0
554	20250121	113200	715130	5790	5790	5790	5790	0
555	20250121	113100	715130	5790	5790	5790	5790	0
556	20250121	113000	715130	5790	5790	5790	5790	0
557	20250121	112900	715130	5790	5790	5790	5790	0
558	20250121	112800	715130	5790	5790	5790	5790	0
559	20250121	112700	715130	5790	5790	5790	5790	0
560	20250121	112600	715130	5790	5790	5790	5790	0
561	20250121	112500	715130	5790	5790	5790	5790	0
562	20250121	112400	715130	5790	5790	5790	5790	0
563	20250121	112300	715130	5790	5790	5790	5790	0
564	20250121	112200	715130	5790	5790	5790	5790	0
565	20250121	112100	715130	5790	5790	5790	5790	0
566	20250121	112000	715130	5790	5790	5790	5790	0
567	20250121	111900	715130	5790	5790	5790	5790	0
568	20250121	111800	715130	5790	5790	5790	5790	0
569	20250121	111700	715130	5790	5790	5790	5790	0
570	20250121	111600	715130	5790	5790	5790	5790	0
571	20250121	111500	715130	5790	5790	5790	5790	0
572	20250121	111400	715130	5790	5790	5790	5790	0
573	20250121	111300	715130	5790	5790	5790	5790	0
574	20250121	111200	715130	5790	5790	5790	5790	0
575	20250121	111100	715130	5790	5790	5790	5790	0
576	20250121	111000	715130	5790	5790	5790	5790	0
577	20250121	110900	715130	5790	5790	5790	5790	0
578	20250121	110800	715130	5790	5790	5790	5790	0
579	20250121	110700	715130	5790	5790	5790	5790	0
580	20250121	110600	715130	5790	5790	5790	5790	0
581	20250121	110500	715130	5790	5790	5790	5790	0
582	20250121	110400	715130	5790	5790	5790	5790	0
583	20250121	110300	715130	5790	5790	5790	5790	0
584	20250121	110200	715130	5790	5790	5790	5790	0
585	20250121	110100	715130	5790	5790	5790	5790	0
586	20250121	110000	715130	5790	5790	5790	5790	0
587	20250121	105900	715130	5790	5790	5790	5790	0
588	20250121	105800	715130	5790	5790	5790	5790	0
589	20250121	105700	715130	5790	5790	5790	5790	0
590	20250121	105600	715130	5790	5790	5790	5790	0
591	20250121	105500	715130	5790	5790	5790	5790	0
592	20250121	105400	715130	5790	5790	5790	5790	0
593	20250121	105300	715130	5790	5790	5790	5790	0
594	20250121	105200	715130	5790	5790	5790	5790	0
595	20250121	105100	715130	5790	5790	5790	5790	0
596	20250121	105000	715130	5790	5790	5790	5790	0
597	20250121	104900	715130	5790	5790	5790	5790	0
598	20250121	104800	715130	5790	5790	5790	5790	0
599	20250121	104700	715130	5790	5790	5790	5790	0
600	20250121	104600	715130	5790	5790	5790	5790	0
601	20250121	104500	715130	5790	5790	5790	5790	0
602	20250121	104400	715130	5790	5790	5790	5790	0
603	20250121	104300	715130	5790	5790	5790	5790	0
604	20250121	104200	715130	5790	5790	5790	5790	0
605	20250121	104100	715130	5790	5790	5790	5790	0
606	20250121	104000	715130	5790	5790	5790	5790	0
607	20250121	103900	715130	5790	5790	5790	5790	0
608	20250121	103800	715130	5790	5790	5790	5790	0
609	20250121	103700	715130	5790	5790	5790	5790	0
610	20250121	103600	715130	5790	5790	5790	5790	0
611	20250121	103500	715130	5790	5790	5790	5790	0
612	20250121	103400	715130	5790	5790	5790	5790	0
613	20250121	103300	715130	5790	5790	5790	5790	0
614	20250121	103200	715130	5790	5790	5790	5790	0
615	20250121	103100	715130	5790	5790	5790	5790	0
616	20250121	103000	715130	5790	5790	5790	5790	0
617	20250121	102900	715130	5790	5790	5790	5790	0
618	20250121	102800	715130	5790	5790	5790	5790	0
619	20250121	102700	715130	5790	5790	5790	5790	0
620	20250121	102600	715130	5790	5790	5790	5790	0
621	20250121	102500	715130	5790	5790	5790	5790	0
622	20250121	102400	715130	5790	5790	5790	5790	0
623	20250121	102300	715130	5790	5790	5790	5790	0
624	20250121	102200	715130	5790	5790	5790	5790	0
625	20250121	102100	715130	5790	5790	5790	5790	0
626	20250121	102000	715130	5790	5790	5790	5790	0
627	20250121	101900	715130	5790	5790	5790	5790	0
628	20250121	101800	715130	5790	5790	5790	5790	0
629	20250121	101700	715130	5790	5790	5790	5790	0
630	20250121	101600	715130	5790	5790	5790	5790	0
631	20250121	101500	715130	5790	5790	5790	5790	0
632	20250121	101400	715130	5790	5600	5790	5420	131
633	20250121	101300	0	5990	5990	5990	5990	0
634	20250121	101200	0	5990	5990	5990	5990	0
635	20250121	101100	0	5990	5990	5990	5990	0
636	20250121	101000	0	5990	5990	5990	5990	0
637	20250121	100900	0	5990	5990	5990	5990	0
638	20250121	100800	0	5990	5990	5990	5990	0
639	20250121	100700	0	5990	5990	5990	5990	0
640	20250121	100600	0	5990	5990	5990	5990	0
641	20250121	100500	0	5990	5990	5990	5990	0
642	20250121	100400	0	5990	5990	5990	5990	0
643	20250121	100300	0	5990	5990	5990	5990	0
644	20250121	100200	0	5990	5990	5990	5990	0
645	20250121	100100	0	5990	5990	5990	5990	0
646	20250121	100000	0	5990	5990	5990	5990	0
647	20250121	095900	0	5990	5990	5990	5990	0
648	20250121	095800	0	5990	5990	5990	5990	0
649	20250121	095700	0	5990	5990	5990	5990	0
650	20250121	095600	0	5990	5990	5990	5990	0
651	20250121	095500	0	5990	5990	5990	5990	0
652	20250121	095400	0	5990	5990	5990	5990	0
653	20250121	095300	0	5990	5990	5990	5990	0
654	20250121	095200	0	5990	5990	5990	5990	0
655	20250121	095100	0	5990	5990	5990	5990	0
656	20250121	095000	0	5990	5990	5990	5990	0
657	20250121	094900	0	5990	5990	5990	5990	0
658	20250121	094800	0	5990	5990	5990	5990	0
659	20250121	094700	0	5990	5990	5990	5990	0
660	20250121	094600	0	5990	5990	5990	5990	0
661	20250121	094500	0	5990	5990	5990	5990	0
662	20250121	094400	0	5990	5990	5990	5990	0
663	20250121	094300	0	5990	5990	5990	5990	0
664	20250121	094200	0	5990	5990	5990	5990	0
665	20250121	094100	0	5990	5990	5990	5990	0
666	20250121	094000	0	5990	5990	5990	5990	0
667	20250121	093900	0	5990	5990	5990	5990	0
668	20250121	093800	0	5990	5990	5990	5990	0
669	20250121	093700	0	5990	5990	5990	5990	0
670	20250121	093600	0	5990	5990	5990	5990	0
671	20250121	093500	0	5990	5990	5990	5990	0
672	20250121	093400	0	5990	5990	5990	5990	0
673	20250121	093300	0	5990	5990	5990	5990	0
674	20250121	093200	0	5990	5990	5990	5990	0
675	20250121	093100	0	5990	5990	5990	5990	0
676	20250121	093000	0	5990	5990	5990	5990	0
677	20250121	092900	0	5990	5990	5990	5990	0
678	20250121	092800	0	5990	5990	5990	5990	0
679	20250121	092700	0	5990	5990	5990	5990	0
680	20250121	092600	0	5990	5990	5990	5990	0
681	20250121	092500	0	5990	5990	5990	5990	0
682	20250121	092400	0	5990	5990	5990	5990	0
683	20250121	092300	0	5990	5990	5990	5990	0
684	20250121	092200	0	5990	5990	5990	5990	0
685	20250121	092100	0	5990	5990	5990	5990	0
686	20250121	092000	0	5990	5990	5990	5990	0
687	20250121	091900	0	5990	5990	5990	5990	0
688	20250121	091800	0	5990	5990	5990	5990	0
689	20250121	091700	0	5990	5990	5990	5990	0
690	20250121	091600	0	5990	5990	5990	5990	0
691	20250121	091500	0	5990	5990	5990	5990	0
692	20250121	091400	0	5990	5990	5990	5990	0
693	20250121	091300	0	5990	5990	5990	5990	0
694	20250121	091200	0	5990	5990	5990	5990	0
695	20250121	091100	0	5990	5990	5990	5990	0
696	20250121	091000	0	5990	5990	5990	5990	0
697	20250121	090900	0	5990	5990	5990	5990	0
698	20250121	090800	0	5990	5990	5990	5990	0
699	20250121	090700	0	5990	5990	5990	5990	0
700	20250121	090600	0	5990	5990	5990	5990	0
701	20250121	090500	0	5990	5990	5990	5990	0
702	20250121	090400	0	5990	5990	5990	5990	0
703	20250121	090300	0	5990	5990	5990	5990	0
704	20250121	090200	0	5990	5990	5990	5990	0
705	20250121	090100	0	5990	5990	5990	5990	0
706	20250121	090000	0	5990	5990	5990	5990	0