KissMeData/238170/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	205000	3555	709	709	709	709	4
3	20250113	204900	3555	709	709	709	709	0
4	20250113	204800	3555	709	709	709	709	0
5	20250113	204700	3555	709	709	709	709	0
6	20250113	204600	3555	709	709	709	709	0
7	20250113	204500	3555	709	709	709	709	0
8	20250113	204400	3555	709	709	709	709	0
9	20250113	204300	3555	709	709	709	709	0
10	20250113	204200	3555	709	709	709	709	0
11	20250113	204100	3555	709	709	709	709	0
12	20250113	204000	3555	709	709	709	709	0
13	20250113	203900	3555	709	709	709	709	0
14	20250113	203800	3555	709	709	709	709	0
15	20250113	203700	3555	709	709	709	709	0
16	20250113	203600	3555	709	709	709	709	0
17	20250113	203500	3555	709	709	709	709	0
18	20250113	203400	3555	709	709	709	709	0
19	20250113	203300	3555	709	709	709	709	0
20	20250113	203200	3555	709	709	709	709	0
21	20250113	203100	3555	709	709	709	709	0
22	20250113	203000	3555	709	709	709	709	0
23	20250113	202900	3555	709	709	709	709	0
24	20250113	202800	3555	709	709	709	709	0
25	20250113	202700	3555	709	709	709	709	0
26	20250113	202600	3555	709	709	709	709	0
27	20250113	202500	3555	709	709	709	709	0
28	20250113	202400	3555	709	709	709	709	0
29	20250113	202300	3555	709	709	709	709	0
30	20250113	202200	3555	709	709	709	709	0
31	20250113	202100	3555	709	709	709	709	0
32	20250113	202000	3555	709	709	709	709	4
33	20250113	201900	3555	709	709	709	709	0
34	20250113	201800	3555	709	709	709	709	0
35	20250113	201700	3555	709	709	709	709	0
36	20250113	201600	3555	709	709	709	709	0
37	20250113	201500	3555	709	709	709	709	0
38	20250113	201400	3555	709	709	709	709	0
39	20250113	201300	3555	709	709	709	709	0
40	20250113	201200	3555	709	709	709	709	0
41	20250113	201100	3555	709	709	709	709	0
42	20250113	201000	3555	709	709	709	709	0
43	20250113	200900	3555	709	709	709	709	0
44	20250113	200800	3555	709	709	709	709	0
45	20250113	200700	3555	709	709	709	709	0
46	20250113	200600	3555	709	709	709	709	0
47	20250113	200500	3555	709	709	709	709	0
48	20250113	200400	3555	709	709	709	709	0
49	20250113	200300	3555	709	709	709	709	0
50	20250113	200200	3555	709	709	709	709	0
51	20250113	200100	3555	709	709	709	709	0
52	20250113	200000	3555	709	709	709	709	0
53	20250113	195900	3555	709	709	709	709	0
54	20250113	195800	3555	709	709	709	709	0
55	20250113	195700	3555	709	709	709	709	0
56	20250113	195600	3555	709	709	709	709	0
57	20250113	195500	3555	709	709	709	709	0
58	20250113	195400	3555	709	709	709	709	0
59	20250113	195300	3555	709	709	709	709	0
60	20250113	195200	3555	709	709	709	709	0
61	20250113	195100	3555	709	709	709	709	0
62	20250113	195000	3555	709	709	709	709	4
63	20250113	194900	3555	709	709	709	709	0
64	20250113	194800	3555	709	709	709	709	0
65	20250113	194700	3555	709	709	709	709	0
66	20250113	194600	3555	709	709	709	709	0
67	20250113	194500	3555	709	709	709	709	0
68	20250113	194400	3555	709	709	709	709	0
69	20250113	194300	3555	709	709	709	709	0
70	20250113	194200	3555	709	709	709	709	0
71	20250113	194100	3555	709	709	709	709	0
72	20250113	194000	3555	709	709	709	709	0
73	20250113	193900	3555	709	709	709	709	0
74	20250113	193800	3555	709	709	709	709	0
75	20250113	193700	3555	709	709	709	709	0
76	20250113	193600	3555	709	709	709	709	0
77	20250113	193500	3555	709	709	709	709	0
78	20250113	193400	3555	709	709	709	709	0
79	20250113	193300	3555	709	709	709	709	0
80	20250113	193200	3555	709	709	709	709	0
81	20250113	193100	3555	709	709	709	709	0
82	20250113	193000	3555	709	709	709	709	0
83	20250113	192900	3555	709	709	709	709	0
84	20250113	192800	3555	709	709	709	709	0
85	20250113	192700	3555	709	709	709	709	0
86	20250113	192600	3555	709	709	709	709	0
87	20250113	192500	3555	709	709	709	709	0
88	20250113	192400	3555	709	709	709	709	0
89	20250113	192300	3555	709	709	709	709	0
90	20250113	192200	3555	709	709	709	709	0
91	20250113	192100	3555	709	709	709	709	0
92	20250113	192000	3555	709	709	709	709	4
93	20250113	191900	3555	709	709	709	709	0
94	20250113	191800	3555	709	709	709	709	0
95	20250113	191700	3555	709	709	709	709	0
96	20250113	191600	3555	709	709	709	709	0
97	20250113	191500	3555	709	709	709	709	0
98	20250113	191400	3555	709	709	709	709	0
99	20250113	191300	3555	709	709	709	709	0
100	20250113	191200	3555	709	709	709	709	0
101	20250113	191100	3555	709	709	709	709	0
102	20250113	191000	3555	709	709	709	709	0
103	20250113	190900	3555	709	709	709	709	0
104	20250113	190800	3555	709	709	709	709	0
105	20250113	190700	3555	709	709	709	709	0
106	20250113	190600	3555	709	709	709	709	0
107	20250113	190500	3555	709	709	709	709	0
108	20250113	190400	3555	709	709	709	709	0
109	20250113	190300	3555	709	709	709	709	0
110	20250113	190200	3555	709	709	709	709	0
111	20250113	190100	3555	709	709	709	709	0
112	20250113	190000	3555	709	709	709	709	0
113	20250113	185900	3555	709	709	709	709	0
114	20250113	185800	3555	709	709	709	709	0
115	20250113	185700	3555	709	709	709	709	0
116	20250113	185600	3555	709	709	709	709	0
117	20250113	185500	3555	709	709	709	709	0
118	20250113	185400	3555	709	709	709	709	0
119	20250113	185300	3555	709	709	709	709	0
120	20250113	185200	3555	709	709	709	709	0
121	20250113	185100	3555	709	709	709	709	0
122	20250113	185000	3555	709	709	709	709	4
123	20250113	184900	3555	709	709	709	709	0
124	20250113	184800	3555	709	709	709	709	0
125	20250113	184700	3555	709	709	709	709	0
126	20250113	184600	3555	709	709	709	709	0
127	20250113	184500	3555	709	709	709	709	0
128	20250113	184400	3555	709	709	709	709	0
129	20250113	184300	3555	709	709	709	709	0
130	20250113	184200	3555	709	709	709	709	0
131	20250113	184100	3555	709	709	709	709	0
132	20250113	184000	3555	709	709	709	709	0
133	20250113	183900	3555	709	709	709	709	0
134	20250113	183800	3555	709	709	709	709	0
135	20250113	183700	3555	709	709	709	709	0
136	20250113	183600	3555	709	709	709	709	0
137	20250113	183500	3555	709	709	709	709	0
138	20250113	183400	3555	709	709	709	709	0
139	20250113	183300	3555	709	709	709	709	0
140	20250113	183200	3555	709	709	709	709	0
141	20250113	183100	3555	709	709	709	709	0
142	20250113	183000	3555	709	709	709	709	0
143	20250113	182900	3555	709	709	709	709	0
144	20250113	182800	3555	709	709	709	709	0
145	20250113	182700	3555	709	709	709	709	0
146	20250113	182600	3555	709	709	709	709	0
147	20250113	182500	3555	709	709	709	709	0
148	20250113	182400	3555	709	709	709	709	0
149	20250113	182300	3555	709	709	709	709	0
150	20250113	182200	3555	709	709	709	709	0
151	20250113	182100	3555	709	709	709	709	0
152	20250113	182000	3555	709	709	709	709	4
153	20250113	181900	3555	709	709	709	709	0
154	20250113	181800	3555	709	709	709	709	0
155	20250113	181700	3555	709	709	709	709	0
156	20250113	181600	3555	709	709	709	709	0
157	20250113	181500	3555	709	709	709	709	0
158	20250113	181400	3555	709	709	709	709	0
159	20250113	181300	3555	709	709	709	709	0
160	20250113	181200	3555	709	709	709	709	0
161	20250113	181100	3555	709	709	709	709	0
162	20250113	181000	3555	709	709	709	709	0
163	20250113	180900	3555	709	709	709	709	0
164	20250113	180800	3555	709	709	709	709	0
165	20250113	180700	3555	709	709	709	709	0
166	20250113	180600	3555	709	709	709	709	0
167	20250113	180500	3555	709	709	709	709	0
168	20250113	180400	3555	709	709	709	709	0
169	20250113	180300	3555	709	709	709	709	0
170	20250113	180200	3555	709	709	709	709	0
171	20250113	180100	3555	709	709	709	709	0
172	20250113	180000	3555	709	709	709	709	0
173	20250113	175900	3555	709	709	709	709	0
174	20250113	175800	3555	709	709	709	709	0
175	20250113	175700	3555	709	709	709	709	0
176	20250113	175600	3555	709	709	709	709	0
177	20250113	175500	3555	709	709	709	709	0
178	20250113	175400	3555	709	709	709	709	0
179	20250113	175300	3555	709	709	709	709	0
180	20250113	175200	3555	709	709	709	709	0
181	20250113	175100	3555	709	709	709	709	0
182	20250113	175000	3555	709	709	709	709	4
183	20250113	174900	3555	709	709	709	709	0
184	20250113	174800	3555	709	709	709	709	0
185	20250113	174700	3555	709	709	709	709	0
186	20250113	174600	3555	709	709	709	709	0
187	20250113	174500	3555	709	709	709	709	0
188	20250113	174400	3555	709	709	709	709	0
189	20250113	174300	3555	709	709	709	709	0
190	20250113	174200	3555	709	709	709	709	0
191	20250113	174100	3555	709	709	709	709	0
192	20250113	174000	3555	709	709	709	709	0
193	20250113	173900	3555	709	709	709	709	0
194	20250113	173800	3555	709	709	709	709	0
195	20250113	173700	3555	709	709	709	709	0
196	20250113	173600	3555	709	709	709	709	0
197	20250113	173500	3555	709	709	709	709	0
198	20250113	173400	3555	709	709	709	709	0
199	20250113	173300	3555	709	709	709	709	0
200	20250113	173200	3555	709	709	709	709	0
201	20250113	173100	3555	709	709	709	709	0
202	20250113	173000	3555	709	709	709	709	0
203	20250113	172900	3555	709	709	709	709	0
204	20250113	172800	3555	709	709	709	709	0
205	20250113	172700	3555	709	709	709	709	0
206	20250113	172600	3555	709	709	709	709	0
207	20250113	172500	3555	709	709	709	709	0
208	20250113	172400	3555	709	709	709	709	0
209	20250113	172300	3555	709	709	709	709	0
210	20250113	172200	3555	709	709	709	709	0
211	20250113	172100	3555	709	709	709	709	0
212	20250113	172000	3555	709	709	709	709	4
213	20250113	171900	3555	709	709	709	709	0
214	20250113	171800	3555	709	709	709	709	0
215	20250113	171700	3555	709	709	709	709	0
216	20250113	171600	3555	709	709	709	709	0
217	20250113	171500	3555	709	709	709	709	0
218	20250113	171400	3555	709	709	709	709	0
219	20250113	171300	3555	709	709	709	709	0
220	20250113	171200	3555	709	709	709	709	0
221	20250113	171100	3555	709	709	709	709	0
222	20250113	171000	3555	709	709	709	709	0
223	20250113	170900	3555	709	709	709	709	0
224	20250113	170800	3555	709	709	709	709	0
225	20250113	170700	3555	709	709	709	709	0
226	20250113	170600	3555	709	709	709	709	0
227	20250113	170500	3555	709	709	709	709	0
228	20250113	170400	3555	709	709	709	709	0
229	20250113	170300	3555	709	709	709	709	0
230	20250113	170200	3555	709	709	709	709	0
231	20250113	170100	3555	709	709	709	709	0
232	20250113	170000	3555	709	709	709	709	0
233	20250113	165900	3555	709	709	709	709	0
234	20250113	165800	3555	709	709	709	709	0
235	20250113	165700	3555	709	709	709	709	0
236	20250113	165600	3555	709	709	709	709	0
237	20250113	165500	3555	709	709	709	709	0
238	20250113	165400	3555	709	709	709	709	0
239	20250113	165300	3555	709	709	709	709	0
240	20250113	165200	3555	709	709	709	709	0
241	20250113	165100	3555	709	709	709	709	0
242	20250113	165000	3555	709	709	709	709	4
243	20250113	164900	3555	709	709	709	709	0
244	20250113	164800	3555	709	709	709	709	0
245	20250113	164700	3555	709	709	709	709	0
246	20250113	164600	3555	709	709	709	709	0
247	20250113	164500	3555	709	709	709	709	0
248	20250113	164400	3555	709	709	709	709	0
249	20250113	164300	3555	709	709	709	709	0
250	20250113	164200	3555	709	709	709	709	0
251	20250113	164100	3555	709	709	709	709	0
252	20250113	164000	3555	709	709	709	709	0
253	20250113	163900	3555	709	709	709	709	0
254	20250113	163800	3555	709	709	709	709	0
255	20250113	163700	3555	709	709	709	709	0
256	20250113	163600	3555	709	709	709	709	0
257	20250113	163500	3555	709	709	709	709	0
258	20250113	163400	3555	709	709	709	709	0
259	20250113	163300	3555	709	709	709	709	0
260	20250113	163200	3555	709	709	709	709	0
261	20250113	163100	3555	709	709	709	709	0
262	20250113	163000	3555	709	709	709	709	0
263	20250113	162900	3555	709	709	709	709	0
264	20250113	162800	3555	709	709	709	709	0
265	20250113	162700	3555	709	709	709	709	0
266	20250113	162600	3555	709	709	709	709	0
267	20250113	162500	3555	709	709	709	709	0
268	20250113	162400	3555	709	709	709	709	0
269	20250113	162300	3555	709	709	709	709	0
270	20250113	162200	3555	709	709	709	709	0
271	20250113	162100	3555	709	709	709	709	0
272	20250113	162000	3555	709	709	709	709	4
273	20250113	161900	3555	709	709	709	709	0
274	20250113	161800	3555	709	709	709	709	0
275	20250113	161700	3555	709	709	709	709	0
276	20250113	161600	3555	709	709	709	709	0
277	20250113	161500	3555	709	709	709	709	0
278	20250113	161400	3555	709	709	709	709	0
279	20250113	161300	3555	709	709	709	709	0
280	20250113	161200	3555	709	709	709	709	0
281	20250113	161100	3555	709	709	709	709	0
282	20250113	161000	3555	709	709	709	709	0
283	20250113	160900	3555	709	709	709	709	0
284	20250113	160800	3555	709	709	709	709	0
285	20250113	160700	3555	709	709	709	709	0
286	20250113	160600	3555	709	709	709	709	0
287	20250113	160500	3555	709	709	709	709	0
288	20250113	160400	3555	709	709	709	709	0
289	20250113	160300	3555	709	709	709	709	0
290	20250113	160200	3555	709	709	709	709	0
291	20250113	160100	3555	709	709	709	709	0
292	20250113	160000	3555	709	709	709	709	0
293	20250113	155900	3555	709	709	709	709	0
294	20250113	155800	3555	709	709	709	709	0
295	20250113	155700	3555	709	709	709	709	0
296	20250113	155600	3555	709	709	709	709	0
297	20250113	155500	3555	709	709	709	709	0
298	20250113	155400	3555	709	709	709	709	0
299	20250113	155300	3555	709	709	709	709	0
300	20250113	155200	3555	709	709	709	709	0
301	20250113	155100	3555	709	709	709	709	0
302	20250113	155000	3555	709	709	709	709	4
303	20250113	154900	3555	709	709	709	709	0
304	20250113	154800	3555	709	709	709	709	0
305	20250113	154700	3555	709	709	709	709	0
306	20250113	154600	3555	709	709	709	709	0
307	20250113	154500	3555	709	709	709	709	0
308	20250113	154400	3555	709	709	709	709	0
309	20250113	154300	3555	709	709	709	709	0
310	20250113	154200	3555	709	709	709	709	0
311	20250113	154100	3555	709	709	709	709	0
312	20250113	154000	3555	709	709	709	709	0
313	20250113	153900	3555	709	709	709	709	0
314	20250113	153800	3555	709	709	709	709	0
315	20250113	153700	3555	709	709	709	709	0
316	20250113	153600	3555	709	709	709	709	0
317	20250113	153500	3555	709	709	709	709	0
318	20250113	153400	3555	709	709	709	709	0
319	20250113	153300	3555	709	709	709	709	0
320	20250113	153200	3555	709	709	709	709	0
321	20250113	153100	3555	709	709	709	709	0
322	20250113	153000	3555	709	709	709	709	0
323	20250113	152900	3555	709	709	709	709	0
324	20250113	152800	3555	709	709	709	709	0
325	20250113	152700	3555	709	709	709	709	0
326	20250113	152600	3555	709	709	709	709	0
327	20250113	152500	3555	709	709	709	709	0
328	20250113	152400	3555	709	709	709	709	0
329	20250113	152300	3555	709	709	709	709	0
330	20250113	152200	3555	709	709	709	709	0
331	20250113	152100	3555	709	709	709	709	0
332	20250113	152000	3555	709	709	709	709	0
333	20250113	151900	3555	709	709	709	709	0
334	20250113	151800	3555	709	709	709	709	0
335	20250113	151700	3555	709	709	709	709	0
336	20250113	151600	3555	709	709	709	709	0
337	20250113	151500	3555	709	709	709	709	0
338	20250113	151400	3555	709	709	709	709	0
339	20250113	151300	3555	709	709	709	709	0
340	20250113	151200	3555	709	709	709	709	0
341	20250113	151100	3555	709	709	709	709	0
342	20250113	151000	3555	709	709	709	709	0
343	20250113	150900	3555	709	709	709	709	0
344	20250113	150800	3555	709	709	709	709	0
345	20250113	150700	3555	709	709	709	709	0
346	20250113	150600	3555	709	709	709	709	0
347	20250113	150500	3555	709	709	709	709	0
348	20250113	150400	3555	709	709	709	709	0
349	20250113	150300	3555	709	709	709	709	0
350	20250113	150200	3555	709	709	709	709	0
351	20250113	150100	3555	709	709	709	709	0
352	20250113	150000	3555	709	709	709	709	0
353	20250113	145900	3555	709	709	709	709	0
354	20250113	145800	3555	709	709	709	709	0
355	20250113	145700	3555	709	709	709	709	0
356	20250113	145600	3555	709	709	709	709	0
357	20250113	145500	3555	709	709	709	709	0
358	20250113	145400	3555	709	709	709	709	0
359	20250113	145300	3555	709	709	709	709	0
360	20250113	145200	3555	709	709	709	709	0
361	20250113	145100	3555	709	709	709	709	0
362	20250113	145000	3555	709	709	709	709	0
363	20250113	144900	3555	709	709	709	709	0
364	20250113	144800	3555	709	709	709	709	0
365	20250113	144700	3555	709	709	709	709	0
366	20250113	144600	3555	709	709	709	709	0
367	20250113	144500	3555	709	709	709	709	0
368	20250113	144400	3555	709	709	709	709	0
369	20250113	144300	3555	709	709	709	709	0
370	20250113	144200	3555	709	709	709	709	0
371	20250113	144100	3555	709	709	709	709	0
372	20250113	144000	3555	709	709	709	709	0
373	20250113	143900	3555	709	709	709	709	0
374	20250113	143800	3555	709	709	709	709	0
375	20250113	143700	3555	709	709	709	709	0
376	20250113	143600	3555	709	709	709	709	0
377	20250113	143500	3555	709	709	709	709	0
378	20250113	143400	3555	709	709	709	709	0
379	20250113	143300	3555	709	709	709	709	0
380	20250113	143200	3555	709	709	709	709	0
381	20250113	143100	3555	709	709	709	709	0
382	20250113	143000	3555	709	709	709	709	0
383	20250113	142900	3555	709	709	709	709	0
384	20250113	142800	3555	709	709	709	709	0
385	20250113	142700	3555	709	709	709	709	0
386	20250113	142600	3555	709	709	709	709	0
387	20250113	142500	3555	709	709	709	709	0
388	20250113	142400	3555	709	709	709	709	0
389	20250113	142300	3555	709	709	709	709	0
390	20250113	142200	3555	709	709	709	709	0
391	20250113	142100	3555	709	709	709	709	0
392	20250113	142000	3555	709	709	709	709	0
393	20250113	141900	3555	709	709	709	709	0
394	20250113	141800	3555	709	709	709	709	0
395	20250113	141700	3555	709	709	709	709	0
396	20250113	141600	3555	709	709	709	709	0
397	20250113	141500	3555	709	709	709	709	0
398	20250113	141400	3555	709	709	709	709	0
399	20250113	141300	3555	709	709	709	709	0
400	20250113	141200	3555	709	709	709	709	0
401	20250113	141100	3555	709	709	709	709	0
402	20250113	141000	3555	709	709	709	709	0
403	20250113	140900	3555	709	709	709	709	0
404	20250113	140800	3555	709	709	709	709	0
405	20250113	140700	3555	709	709	709	709	0
406	20250113	140600	3555	709	709	709	709	0
407	20250113	140500	3555	709	709	709	709	0
408	20250113	140400	3555	709	709	709	709	0
409	20250113	140300	3555	709	709	709	709	0
410	20250113	140200	3555	709	709	709	709	0
411	20250113	140100	3555	709	709	709	709	0
412	20250113	140000	3555	709	709	709	709	0
413	20250113	135900	3555	709	709	709	709	0
414	20250113	135800	3555	709	709	709	709	0
415	20250113	135700	3555	709	709	709	709	0
416	20250113	135600	3555	709	709	709	709	0
417	20250113	135500	3555	709	709	709	709	0
418	20250113	135400	3555	709	709	709	709	0
419	20250113	135300	3555	709	709	709	709	0
420	20250113	135200	3555	709	709	709	709	0
421	20250113	135100	3555	709	709	709	709	0
422	20250113	135000	3555	709	709	709	709	0
423	20250113	134900	3555	709	709	709	709	0
424	20250113	134800	3555	709	709	709	709	0
425	20250113	134700	3555	709	709	709	709	0
426	20250113	134600	3555	709	709	709	709	0
427	20250113	134500	3555	709	709	709	709	0
428	20250113	134400	3555	709	709	709	709	0
429	20250113	134300	3555	709	709	709	709	0
430	20250113	134200	3555	709	709	709	709	0
431	20250113	134100	3555	709	709	709	709	0
432	20250113	134000	3555	709	709	709	709	0
433	20250113	133900	3555	709	709	709	709	0
434	20250113	133800	3555	709	709	709	709	0
435	20250113	133700	3555	709	709	709	709	0
436	20250113	133600	3555	709	709	709	709	0
437	20250113	133500	3555	709	709	709	709	0
438	20250113	133400	3555	709	709	709	709	0
439	20250113	133300	3555	709	709	709	709	0
440	20250113	133200	3555	709	709	709	709	0
441	20250113	133100	3555	709	709	709	709	0
442	20250113	133000	3555	709	709	709	709	0
443	20250113	132900	3555	709	709	709	709	0
444	20250113	132800	3555	709	709	709	709	0
445	20250113	132700	3555	709	709	709	709	0
446	20250113	132600	3555	709	709	709	709	0
447	20250113	132500	3555	709	709	709	709	0
448	20250113	132400	3555	709	709	709	709	0
449	20250113	132300	3555	709	709	709	709	0
450	20250113	132200	3555	709	709	709	709	0
451	20250113	132100	3555	709	709	709	709	0
452	20250113	132000	3555	709	709	709	709	0
453	20250113	131900	3555	709	709	709	709	0
454	20250113	131800	3555	709	709	709	709	0
455	20250113	131700	3555	709	709	709	709	0
456	20250113	131600	3555	709	709	709	709	0
457	20250113	131500	3555	709	709	709	709	0
458	20250113	131400	3555	709	709	709	709	0
459	20250113	131300	3555	709	709	709	709	0
460	20250113	131200	3555	709	709	709	709	0
461	20250113	131100	3555	709	709	709	709	0
462	20250113	131000	3555	709	709	709	709	0
463	20250113	130900	3555	709	709	709	709	0
464	20250113	130800	3555	709	709	709	709	0
465	20250113	130700	3555	709	709	709	709	0
466	20250113	130600	3555	709	709	709	709	0
467	20250113	130500	3555	709	709	709	709	0
468	20250113	130400	3555	709	709	709	709	0
469	20250113	130300	3555	709	709	709	709	0
470	20250113	130200	3555	709	709	709	709	0
471	20250113	130100	3555	709	709	709	709	0
472	20250113	130000	3555	709	709	709	709	0
473	20250113	125900	3555	709	709	709	709	0
474	20250113	125800	3555	709	709	709	709	0
475	20250113	125700	3555	709	709	709	709	0
476	20250113	125600	3555	709	709	709	709	0
477	20250113	125500	3555	709	709	709	709	0
478	20250113	125400	3555	709	709	709	709	0
479	20250113	125300	3555	709	709	709	709	0
480	20250113	125200	3555	709	709	709	709	0
481	20250113	125100	3555	709	709	709	709	0
482	20250113	125000	3555	709	709	709	709	0
483	20250113	124900	3555	709	709	709	709	0
484	20250113	124800	3555	709	709	709	709	0
485	20250113	124700	3555	709	709	709	709	0
486	20250113	124600	3555	709	709	709	709	0
487	20250113	124500	3555	709	709	709	709	0
488	20250113	124400	3555	709	709	709	709	0
489	20250113	124300	3555	709	709	709	709	0
490	20250113	124200	3555	709	709	709	709	0
491	20250113	124100	3555	709	709	709	709	0
492	20250113	124000	3555	709	709	709	709	0
493	20250113	123900	3555	709	709	709	709	0
494	20250113	123800	3555	709	709	709	709	0
495	20250113	123700	3555	709	709	709	709	0
496	20250113	123600	3555	709	709	709	709	0
497	20250113	123500	3555	709	709	709	709	0
498	20250113	123400	3555	709	709	709	709	0
499	20250113	123300	3555	709	709	709	709	0
500	20250113	123200	3555	709	709	709	709	0
501	20250113	123100	3555	709	709	709	709	0
502	20250113	123000	3555	709	709	709	709	0
503	20250113	122900	3555	709	709	709	709	0
504	20250113	122800	3555	709	709	709	709	0
505	20250113	122700	3555	709	709	709	709	0
506	20250113	122600	3555	709	709	709	709	0
507	20250113	122500	3555	709	709	709	709	0
508	20250113	122400	3555	709	709	709	709	0
509	20250113	122300	3555	709	709	709	709	0
510	20250113	122200	3555	709	709	709	709	0
511	20250113	122100	3555	709	709	709	709	0
512	20250113	122000	3555	709	709	709	709	0
513	20250113	121900	3555	709	709	709	709	0
514	20250113	121800	3555	709	709	709	709	0
515	20250113	121700	3555	709	709	709	709	0
516	20250113	121600	3555	709	709	709	709	0
517	20250113	121500	3555	709	709	709	709	0
518	20250113	121400	3555	709	709	709	709	0
519	20250113	121300	3555	709	709	709	709	0
520	20250113	121200	3555	709	709	709	709	0
521	20250113	121100	3555	709	709	709	709	0
522	20250113	121000	3555	709	709	709	709	0
523	20250113	120900	3555	709	709	709	709	0
524	20250113	120800	3555	709	709	709	709	0
525	20250113	120700	3555	709	709	709	709	0
526	20250113	120600	3555	709	709	709	709	0
527	20250113	120500	3555	709	709	709	709	0
528	20250113	120400	3555	709	709	709	709	0
529	20250113	120300	3555	709	709	709	709	0
530	20250113	120200	3555	709	709	709	709	0
531	20250113	120100	3555	709	709	709	709	0
532	20250113	120000	3555	709	709	709	709	0
533	20250113	115900	3555	709	709	709	709	0
534	20250113	115800	3555	709	709	709	709	0
535	20250113	115700	3555	709	709	709	709	0
536	20250113	115600	3555	709	709	709	709	0
537	20250113	115500	3555	709	709	709	709	0
538	20250113	115400	3555	709	709	709	709	0
539	20250113	115300	3555	709	709	709	709	0
540	20250113	115200	3555	709	709	709	709	0
541	20250113	115100	3555	709	709	709	709	0
542	20250113	115000	3555	709	709	709	709	0
543	20250113	114900	3555	709	709	709	709	0
544	20250113	114800	3555	709	709	709	709	0
545	20250113	114700	3555	709	709	709	709	0
546	20250113	114600	3555	709	709	709	709	0
547	20250113	114500	3555	709	709	709	709	0
548	20250113	114400	3555	709	709	709	709	0
549	20250113	114300	3555	709	709	709	709	0
550	20250113	114200	3555	709	709	709	709	0
551	20250113	114100	3555	709	709	709	709	0
552	20250113	114000	3555	709	709	709	709	0
553	20250113	113900	3555	709	709	709	709	0
554	20250113	113800	3555	709	709	709	709	0
555	20250113	113700	3555	709	709	709	709	0
556	20250113	113600	3555	709	709	709	709	0
557	20250113	113500	3555	709	709	709	709	0
558	20250113	113400	3555	709	709	709	709	0
559	20250113	113300	3555	709	709	709	709	0
560	20250113	113200	3555	709	709	709	709	0
561	20250113	113100	3555	709	709	709	709	0
562	20250113	113000	3555	709	709	709	709	0
563	20250113	112900	3555	709	709	709	709	0
564	20250113	112800	3555	709	709	709	709	0
565	20250113	112700	3555	709	709	709	709	0
566	20250113	112600	3555	709	709	709	709	0
567	20250113	112500	3555	709	709	709	709	0
568	20250113	112400	3555	709	709	709	709	0
569	20250113	112300	3555	709	709	709	709	0
570	20250113	112200	3555	709	709	709	709	0
571	20250113	112100	3555	709	709	709	709	0
572	20250113	112000	3555	709	709	709	709	0
573	20250113	111900	3555	709	709	709	709	0
574	20250113	111800	3555	709	709	709	709	0
575	20250113	111700	3555	709	709	709	709	0
576	20250113	111600	3555	709	709	709	709	0
577	20250113	111500	3555	709	709	709	709	0
578	20250113	111400	3555	709	709	709	709	0
579	20250113	111300	3555	709	709	709	709	0
580	20250113	111200	3555	709	709	709	709	0
581	20250113	111100	3555	709	709	709	709	0
582	20250113	111000	3555	709	709	709	709	0
583	20250113	110900	3555	709	709	709	709	0
584	20250113	110800	3555	709	709	709	709	0
585	20250113	110700	3555	709	709	709	709	0
586	20250113	110600	3555	709	709	709	709	0
587	20250113	110500	3555	709	709	709	709	0
588	20250113	110400	3555	709	709	709	709	0
589	20250113	110300	3555	709	709	709	709	0
590	20250113	110200	3555	709	709	709	709	0
591	20250113	110100	3555	709	709	709	709	0
592	20250113	110000	3555	709	709	709	709	0
593	20250113	105900	3555	709	709	709	709	0
594	20250113	105800	3555	709	709	709	709	0
595	20250113	105700	3555	709	709	709	709	0
596	20250113	105600	3555	709	709	709	709	0
597	20250113	105500	3555	709	709	709	709	0
598	20250113	105400	3555	709	709	709	709	0
599	20250113	105300	3555	709	709	709	709	0
600	20250113	105200	3555	709	709	709	709	0
601	20250113	105100	3555	709	709	709	709	0
602	20250113	105000	3555	709	709	709	709	0
603	20250113	104900	3555	709	709	709	709	0
604	20250113	104800	3555	709	709	709	709	0
605	20250113	104700	3555	709	709	709	709	0
606	20250113	104600	3555	709	709	709	709	0
607	20250113	104500	3555	709	709	709	709	0
608	20250113	104400	3555	709	709	709	709	0
609	20250113	104300	3555	709	709	709	709	0
610	20250113	104200	3555	709	709	709	709	0
611	20250113	104100	3555	709	709	709	709	0
612	20250113	104000	3555	709	709	709	709	0
613	20250113	103900	3555	709	709	709	709	0
614	20250113	103800	3555	709	709	709	709	0
615	20250113	103700	3555	709	709	709	709	0
616	20250113	103600	3555	709	709	709	709	0
617	20250113	103500	3555	709	709	709	709	0
618	20250113	103400	3555	709	709	709	709	0
619	20250113	103300	3555	709	709	709	709	0
620	20250113	103200	3555	709	709	709	709	0
621	20250113	103100	3555	709	709	709	709	0
622	20250113	103000	3555	709	709	709	709	0
623	20250113	102900	3555	709	709	709	709	0
624	20250113	102800	3555	709	709	709	709	0
625	20250113	102700	3555	709	709	709	709	0
626	20250113	102600	3555	709	709	709	709	0
627	20250113	102500	3555	709	709	709	709	0
628	20250113	102400	3555	709	709	709	709	0
629	20250113	102300	3555	709	709	709	709	0
630	20250113	102200	3555	709	709	709	709	0
631	20250113	102100	3555	709	709	709	709	0
632	20250113	102000	3555	709	709	709	709	0
633	20250113	101900	3555	709	709	709	709	0
634	20250113	101800	3555	709	709	709	709	0
635	20250113	101700	3555	709	709	709	709	0
636	20250113	101600	3555	709	709	709	709	0
637	20250113	101500	3555	709	709	709	709	0
638	20250113	101400	3555	709	709	709	709	0
639	20250113	101300	3555	709	709	709	709	0
640	20250113	101200	3555	709	709	709	709	0
641	20250113	101100	3555	709	709	709	709	0
642	20250113	101000	3555	709	709	709	709	0
643	20250113	100900	3555	709	709	709	709	0
644	20250113	100800	3555	709	709	709	709	0
645	20250113	100700	3555	709	709	709	709	0
646	20250113	100600	3555	709	709	709	709	0
647	20250113	100500	3555	709	709	709	709	0
648	20250113	100400	3555	709	709	709	709	0
649	20250113	100300	3555	709	709	709	709	0
650	20250113	100200	3555	709	709	709	709	0
651	20250113	100100	3555	709	709	709	709	0
652	20250113	100000	3555	709	709	709	709	0
653	20250113	095900	3555	709	709	709	709	0
654	20250113	095800	3555	709	709	709	709	0
655	20250113	095700	3555	709	709	709	709	0
656	20250113	095600	3555	709	709	709	709	0
657	20250113	095500	3555	709	709	709	709	0
658	20250113	095400	3555	709	709	709	709	0
659	20250113	095300	3555	709	709	709	709	0
660	20250113	095200	3555	709	709	709	709	0
661	20250113	095100	3555	709	709	709	709	0
662	20250113	095000	3555	709	709	709	709	0
663	20250113	094900	3555	709	709	709	709	0
664	20250113	094800	3555	709	709	709	709	0
665	20250113	094700	3555	709	709	709	709	0
666	20250113	094600	3555	709	709	709	709	0
667	20250113	094500	3555	709	709	709	709	0
668	20250113	094400	3555	709	709	709	709	0
669	20250113	094300	3555	709	709	709	709	0
670	20250113	094200	3555	709	709	709	709	0
671	20250113	094100	3555	709	709	709	709	0
672	20250113	094000	3555	709	709	709	709	0
673	20250113	093900	3555	709	709	709	709	0
674	20250113	093800	3555	709	709	709	709	0
675	20250113	093700	3555	709	709	709	709	0
676	20250113	093600	3555	709	709	709	709	0
677	20250113	093500	3555	709	709	709	709	0
678	20250113	093400	3555	709	709	709	709	0
679	20250113	093300	3555	709	709	709	709	0
680	20250113	093200	3555	709	709	709	709	0
681	20250113	093100	3555	709	709	709	709	4
682	20250113	093000	719	719	719	719	719	0
683	20250113	092900	719	719	719	719	719	0
684	20250113	092800	719	719	719	719	719	0
685	20250113	092700	719	719	719	719	719	0
686	20250113	092600	719	719	719	719	719	0
687	20250113	092500	719	719	719	719	719	0
688	20250113	092400	719	719	719	719	719	0
689	20250113	092300	719	719	719	719	719	0
690	20250113	092200	719	719	719	719	719	0
691	20250113	092100	719	719	719	719	719	0
692	20250113	092000	719	719	719	719	719	0
693	20250113	091900	719	719	719	719	719	0
694	20250113	091800	719	719	719	719	719	0
695	20250113	091700	719	719	719	719	719	0
696	20250113	091600	719	719	719	719	719	0
697	20250113	091500	719	719	719	719	719	0
698	20250113	091400	719	719	719	719	719	0
699	20250113	091300	719	719	719	719	719	0
700	20250113	091200	719	719	719	719	719	0
701	20250113	091100	719	719	719	719	719	0
702	20250113	091000	719	719	719	719	719	0
703	20250113	090900	719	719	719	719	719	0
704	20250113	090800	719	719	719	719	719	0
705	20250113	090700	719	719	719	719	719	0
706	20250113	090600	719	719	719	719	719	0
707	20250113	090500	719	719	719	719	719	0
708	20250113	090400	719	719	719	719	719	0
709	20250113	090300	719	719	719	719	719	0
710	20250113	090200	719	719	719	719	719	0
711	20250113	090100	719	719	719	719	719	0
712	20250113	090000	719	719	719	719	719	1