KissMeData/189350/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	203500	1373	1373	1373	1373	1373	1
3	20250121	203400	1373	1373	1373	1373	1373	0
4	20250121	203300	1373	1373	1373	1373	1373	0
5	20250121	203200	1373	1373	1373	1373	1373	0
6	20250121	203100	1373	1373	1373	1373	1373	0
7	20250121	203000	1373	1373	1373	1373	1373	0
8	20250121	202900	1373	1373	1373	1373	1373	0
9	20250121	202800	1373	1373	1373	1373	1373	0
10	20250121	202700	1373	1373	1373	1373	1373	0
11	20250121	202600	1373	1373	1373	1373	1373	0
12	20250121	202500	1373	1373	1373	1373	1373	0
13	20250121	202400	1373	1373	1373	1373	1373	0
14	20250121	202300	1373	1373	1373	1373	1373	0
15	20250121	202200	1373	1373	1373	1373	1373	0
16	20250121	202100	1373	1373	1373	1373	1373	0
17	20250121	202000	1373	1373	1373	1373	1373	0
18	20250121	201900	1373	1373	1373	1373	1373	0
19	20250121	201800	1373	1373	1373	1373	1373	0
20	20250121	201700	1373	1373	1373	1373	1373	0
21	20250121	201600	1373	1373	1373	1373	1373	0
22	20250121	201500	1373	1373	1373	1373	1373	0
23	20250121	201400	1373	1373	1373	1373	1373	0
24	20250121	201300	1373	1373	1373	1373	1373	0
25	20250121	201200	1373	1373	1373	1373	1373	0
26	20250121	201100	1373	1373	1373	1373	1373	0
27	20250121	201000	1373	1373	1373	1373	1373	0
28	20250121	200900	1373	1373	1373	1373	1373	0
29	20250121	200800	1373	1373	1373	1373	1373	0
30	20250121	200700	1373	1373	1373	1373	1373	0
31	20250121	200600	1373	1373	1373	1373	1373	0
32	20250121	200500	1373	1373	1373	1373	1373	1
33	20250121	200400	1373	1373	1373	1373	1373	0
34	20250121	200300	1373	1373	1373	1373	1373	0
35	20250121	200200	1373	1373	1373	1373	1373	0
36	20250121	200100	1373	1373	1373	1373	1373	0
37	20250121	200000	1373	1373	1373	1373	1373	0
38	20250121	195900	1373	1373	1373	1373	1373	0
39	20250121	195800	1373	1373	1373	1373	1373	0
40	20250121	195700	1373	1373	1373	1373	1373	0
41	20250121	195600	1373	1373	1373	1373	1373	0
42	20250121	195500	1373	1373	1373	1373	1373	0
43	20250121	195400	1373	1373	1373	1373	1373	0
44	20250121	195300	1373	1373	1373	1373	1373	0
45	20250121	195200	1373	1373	1373	1373	1373	0
46	20250121	195100	1373	1373	1373	1373	1373	0
47	20250121	195000	1373	1373	1373	1373	1373	0
48	20250121	194900	1373	1373	1373	1373	1373	0
49	20250121	194800	1373	1373	1373	1373	1373	0
50	20250121	194700	1373	1373	1373	1373	1373	0
51	20250121	194600	1373	1373	1373	1373	1373	0
52	20250121	194500	1373	1373	1373	1373	1373	0
53	20250121	194400	1373	1373	1373	1373	1373	0
54	20250121	194300	1373	1373	1373	1373	1373	0
55	20250121	194200	1373	1373	1373	1373	1373	0
56	20250121	194100	1373	1373	1373	1373	1373	0
57	20250121	194000	1373	1373	1373	1373	1373	0
58	20250121	193900	1373	1373	1373	1373	1373	0
59	20250121	193800	1373	1373	1373	1373	1373	0
60	20250121	193700	1373	1373	1373	1373	1373	0
61	20250121	193600	1373	1373	1373	1373	1373	0
62	20250121	193500	1373	1373	1373	1373	1373	1
63	20250121	193400	1373	1373	1373	1373	1373	0
64	20250121	193300	1373	1373	1373	1373	1373	0
65	20250121	193200	1373	1373	1373	1373	1373	0
66	20250121	193100	1373	1373	1373	1373	1373	0
67	20250121	193000	1373	1373	1373	1373	1373	0
68	20250121	192900	1373	1373	1373	1373	1373	0
69	20250121	192800	1373	1373	1373	1373	1373	0
70	20250121	192700	1373	1373	1373	1373	1373	0
71	20250121	192600	1373	1373	1373	1373	1373	0
72	20250121	192500	1373	1373	1373	1373	1373	0
73	20250121	192400	1373	1373	1373	1373	1373	0
74	20250121	192300	1373	1373	1373	1373	1373	0
75	20250121	192200	1373	1373	1373	1373	1373	0
76	20250121	192100	1373	1373	1373	1373	1373	0
77	20250121	192000	1373	1373	1373	1373	1373	0
78	20250121	191900	1373	1373	1373	1373	1373	0
79	20250121	191800	1373	1373	1373	1373	1373	0
80	20250121	191700	1373	1373	1373	1373	1373	0
81	20250121	191600	1373	1373	1373	1373	1373	0
82	20250121	191500	1373	1373	1373	1373	1373	0
83	20250121	191400	1373	1373	1373	1373	1373	0
84	20250121	191300	1373	1373	1373	1373	1373	0
85	20250121	191200	1373	1373	1373	1373	1373	0
86	20250121	191100	1373	1373	1373	1373	1373	0
87	20250121	191000	1373	1373	1373	1373	1373	0
88	20250121	190900	1373	1373	1373	1373	1373	0
89	20250121	190800	1373	1373	1373	1373	1373	0
90	20250121	190700	1373	1373	1373	1373	1373	0
91	20250121	190600	1373	1373	1373	1373	1373	0
92	20250121	190500	1373	1373	1373	1373	1373	1
93	20250121	190400	1373	1373	1373	1373	1373	0
94	20250121	190300	1373	1373	1373	1373	1373	0
95	20250121	190200	1373	1373	1373	1373	1373	0
96	20250121	190100	1373	1373	1373	1373	1373	0
97	20250121	190000	1373	1373	1373	1373	1373	0
98	20250121	185900	1373	1373	1373	1373	1373	0
99	20250121	185800	1373	1373	1373	1373	1373	0
100	20250121	185700	1373	1373	1373	1373	1373	0
101	20250121	185600	1373	1373	1373	1373	1373	0
102	20250121	185500	1373	1373	1373	1373	1373	0
103	20250121	185400	1373	1373	1373	1373	1373	0
104	20250121	185300	1373	1373	1373	1373	1373	0
105	20250121	185200	1373	1373	1373	1373	1373	0
106	20250121	185100	1373	1373	1373	1373	1373	0
107	20250121	185000	1373	1373	1373	1373	1373	0
108	20250121	184900	1373	1373	1373	1373	1373	0
109	20250121	184800	1373	1373	1373	1373	1373	0
110	20250121	184700	1373	1373	1373	1373	1373	0
111	20250121	184600	1373	1373	1373	1373	1373	0
112	20250121	184500	1373	1373	1373	1373	1373	0
113	20250121	184400	1373	1373	1373	1373	1373	0
114	20250121	184300	1373	1373	1373	1373	1373	0
115	20250121	184200	1373	1373	1373	1373	1373	0
116	20250121	184100	1373	1373	1373	1373	1373	0
117	20250121	184000	1373	1373	1373	1373	1373	0
118	20250121	183900	1373	1373	1373	1373	1373	0
119	20250121	183800	1373	1373	1373	1373	1373	0
120	20250121	183700	1373	1373	1373	1373	1373	0
121	20250121	183600	1373	1373	1373	1373	1373	0
122	20250121	183500	1373	1373	1373	1373	1373	1
123	20250121	183400	1373	1373	1373	1373	1373	0
124	20250121	183300	1373	1373	1373	1373	1373	0
125	20250121	183200	1373	1373	1373	1373	1373	0
126	20250121	183100	1373	1373	1373	1373	1373	0
127	20250121	183000	1373	1373	1373	1373	1373	0
128	20250121	182900	1373	1373	1373	1373	1373	0
129	20250121	182800	1373	1373	1373	1373	1373	0
130	20250121	182700	1373	1373	1373	1373	1373	0
131	20250121	182600	1373	1373	1373	1373	1373	0
132	20250121	182500	1373	1373	1373	1373	1373	0
133	20250121	182400	1373	1373	1373	1373	1373	0
134	20250121	182300	1373	1373	1373	1373	1373	0
135	20250121	182200	1373	1373	1373	1373	1373	0
136	20250121	182100	1373	1373	1373	1373	1373	0
137	20250121	182000	1373	1373	1373	1373	1373	0
138	20250121	181900	1373	1373	1373	1373	1373	0
139	20250121	181800	1373	1373	1373	1373	1373	0
140	20250121	181700	1373	1373	1373	1373	1373	0
141	20250121	181600	1373	1373	1373	1373	1373	0
142	20250121	181500	1373	1373	1373	1373	1373	0
143	20250121	181400	1373	1373	1373	1373	1373	0
144	20250121	181300	1373	1373	1373	1373	1373	0
145	20250121	181200	1373	1373	1373	1373	1373	0
146	20250121	181100	1373	1373	1373	1373	1373	0
147	20250121	181000	1373	1373	1373	1373	1373	0
148	20250121	180900	1373	1373	1373	1373	1373	0
149	20250121	180800	1373	1373	1373	1373	1373	0
150	20250121	180700	1373	1373	1373	1373	1373	0
151	20250121	180600	1373	1373	1373	1373	1373	0
152	20250121	180500	1373	1373	1373	1373	1373	1
153	20250121	180400	1373	1373	1373	1373	1373	0
154	20250121	180300	1373	1373	1373	1373	1373	0
155	20250121	180200	1373	1373	1373	1373	1373	0
156	20250121	180100	1373	1373	1373	1373	1373	0
157	20250121	180000	1373	1373	1373	1373	1373	0
158	20250121	175900	1373	1373	1373	1373	1373	0
159	20250121	175800	1373	1373	1373	1373	1373	0
160	20250121	175700	1373	1373	1373	1373	1373	0
161	20250121	175600	1373	1373	1373	1373	1373	0
162	20250121	175500	1373	1373	1373	1373	1373	0
163	20250121	175400	1373	1373	1373	1373	1373	0
164	20250121	175300	1373	1373	1373	1373	1373	0
165	20250121	175200	1373	1373	1373	1373	1373	0
166	20250121	175100	1373	1373	1373	1373	1373	0
167	20250121	175000	1373	1373	1373	1373	1373	0
168	20250121	174900	1373	1373	1373	1373	1373	0
169	20250121	174800	1373	1373	1373	1373	1373	0
170	20250121	174700	1373	1373	1373	1373	1373	0
171	20250121	174600	1373	1373	1373	1373	1373	0
172	20250121	174500	1373	1373	1373	1373	1373	0
173	20250121	174400	1373	1373	1373	1373	1373	0
174	20250121	174300	1373	1373	1373	1373	1373	0
175	20250121	174200	1373	1373	1373	1373	1373	0
176	20250121	174100	1373	1373	1373	1373	1373	0
177	20250121	174000	1373	1373	1373	1373	1373	0
178	20250121	173900	1373	1373	1373	1373	1373	0
179	20250121	173800	1373	1373	1373	1373	1373	0
180	20250121	173700	1373	1373	1373	1373	1373	0
181	20250121	173600	1373	1373	1373	1373	1373	0
182	20250121	173500	1373	1373	1373	1373	1373	1
183	20250121	173400	1373	1373	1373	1373	1373	0
184	20250121	173300	1373	1373	1373	1373	1373	0
185	20250121	173200	1373	1373	1373	1373	1373	0
186	20250121	173100	1373	1373	1373	1373	1373	0
187	20250121	173000	1373	1373	1373	1373	1373	0
188	20250121	172900	1373	1373	1373	1373	1373	0
189	20250121	172800	1373	1373	1373	1373	1373	0
190	20250121	172700	1373	1373	1373	1373	1373	0
191	20250121	172600	1373	1373	1373	1373	1373	0
192	20250121	172500	1373	1373	1373	1373	1373	0
193	20250121	172400	1373	1373	1373	1373	1373	0
194	20250121	172300	1373	1373	1373	1373	1373	0
195	20250121	172200	1373	1373	1373	1373	1373	0
196	20250121	172100	1373	1373	1373	1373	1373	0
197	20250121	172000	1373	1373	1373	1373	1373	0
198	20250121	171900	1373	1373	1373	1373	1373	0
199	20250121	171800	1373	1373	1373	1373	1373	0
200	20250121	171700	1373	1373	1373	1373	1373	0
201	20250121	171600	1373	1373	1373	1373	1373	0
202	20250121	171500	1373	1373	1373	1373	1373	0
203	20250121	171400	1373	1373	1373	1373	1373	0
204	20250121	171300	1373	1373	1373	1373	1373	0
205	20250121	171200	1373	1373	1373	1373	1373	0
206	20250121	171100	1373	1373	1373	1373	1373	0
207	20250121	171000	1373	1373	1373	1373	1373	0
208	20250121	170900	1373	1373	1373	1373	1373	0
209	20250121	170800	1373	1373	1373	1373	1373	0
210	20250121	170700	1373	1373	1373	1373	1373	0
211	20250121	170600	1373	1373	1373	1373	1373	0
212	20250121	170500	1373	1373	1373	1373	1373	1
213	20250121	170400	1373	1373	1373	1373	1373	0
214	20250121	170300	1373	1373	1373	1373	1373	0
215	20250121	170200	1373	1373	1373	1373	1373	0
216	20250121	170100	1373	1373	1373	1373	1373	0
217	20250121	170000	1373	1373	1373	1373	1373	0
218	20250121	165900	1373	1373	1373	1373	1373	0
219	20250121	165800	1373	1373	1373	1373	1373	0
220	20250121	165700	1373	1373	1373	1373	1373	0
221	20250121	165600	1373	1373	1373	1373	1373	0
222	20250121	165500	1373	1373	1373	1373	1373	0
223	20250121	165400	1373	1373	1373	1373	1373	0
224	20250121	165300	1373	1373	1373	1373	1373	0
225	20250121	165200	1373	1373	1373	1373	1373	0
226	20250121	165100	1373	1373	1373	1373	1373	0
227	20250121	165000	1373	1373	1373	1373	1373	0
228	20250121	164900	1373	1373	1373	1373	1373	0
229	20250121	164800	1373	1373	1373	1373	1373	0
230	20250121	164700	1373	1373	1373	1373	1373	0
231	20250121	164600	1373	1373	1373	1373	1373	0
232	20250121	164500	1373	1373	1373	1373	1373	0
233	20250121	164400	1373	1373	1373	1373	1373	0
234	20250121	164300	1373	1373	1373	1373	1373	0
235	20250121	164200	1373	1373	1373	1373	1373	0
236	20250121	164100	1373	1373	1373	1373	1373	0
237	20250121	164000	1373	1373	1373	1373	1373	0
238	20250121	163900	1373	1373	1373	1373	1373	0
239	20250121	163800	1373	1373	1373	1373	1373	0
240	20250121	163700	1373	1373	1373	1373	1373	0
241	20250121	163600	1373	1373	1373	1373	1373	0
242	20250121	163500	1373	1373	1373	1373	1373	1
243	20250121	163400	1373	1373	1373	1373	1373	0
244	20250121	163300	1373	1373	1373	1373	1373	0
245	20250121	163200	1373	1373	1373	1373	1373	0
246	20250121	163100	1373	1373	1373	1373	1373	0
247	20250121	163000	1373	1373	1373	1373	1373	0
248	20250121	162900	1373	1373	1373	1373	1373	0
249	20250121	162800	1373	1373	1373	1373	1373	0
250	20250121	162700	1373	1373	1373	1373	1373	0
251	20250121	162600	1373	1373	1373	1373	1373	0
252	20250121	162500	1373	1373	1373	1373	1373	0
253	20250121	162400	1373	1373	1373	1373	1373	0
254	20250121	162300	1373	1373	1373	1373	1373	0
255	20250121	162200	1373	1373	1373	1373	1373	0
256	20250121	162100	1373	1373	1373	1373	1373	0
257	20250121	162000	1373	1373	1373	1373	1373	0
258	20250121	161900	1373	1373	1373	1373	1373	0
259	20250121	161800	1373	1373	1373	1373	1373	0
260	20250121	161700	1373	1373	1373	1373	1373	0
261	20250121	161600	1373	1373	1373	1373	1373	0
262	20250121	161500	1373	1373	1373	1373	1373	0
263	20250121	161400	1373	1373	1373	1373	1373	0
264	20250121	161300	1373	1373	1373	1373	1373	0
265	20250121	161200	1373	1373	1373	1373	1373	0
266	20250121	161100	1373	1373	1373	1373	1373	0
267	20250121	161000	1373	1373	1373	1373	1373	0
268	20250121	160900	1373	1373	1373	1373	1373	0
269	20250121	160800	1373	1373	1373	1373	1373	0
270	20250121	160700	1373	1373	1373	1373	1373	0
271	20250121	160600	1373	1373	1373	1373	1373	0
272	20250121	160500	1373	1373	1373	1373	1373	1
273	20250121	160400	1373	1373	1373	1373	1373	0
274	20250121	160300	1373	1373	1373	1373	1373	0
275	20250121	160200	1373	1373	1373	1373	1373	0
276	20250121	160100	1373	1373	1373	1373	1373	0
277	20250121	160000	1373	1373	1373	1373	1373	0
278	20250121	155900	1373	1373	1373	1373	1373	0
279	20250121	155800	1373	1373	1373	1373	1373	0
280	20250121	155700	1373	1373	1373	1373	1373	0
281	20250121	155600	1373	1373	1373	1373	1373	0
282	20250121	155500	1373	1373	1373	1373	1373	0
283	20250121	155400	1373	1373	1373	1373	1373	0
284	20250121	155300	1373	1373	1373	1373	1373	0
285	20250121	155200	1373	1373	1373	1373	1373	0
286	20250121	155100	1373	1373	1373	1373	1373	0
287	20250121	155000	1373	1373	1373	1373	1373	0
288	20250121	154900	1373	1373	1373	1373	1373	0
289	20250121	154800	1373	1373	1373	1373	1373	0
290	20250121	154700	1373	1373	1373	1373	1373	0
291	20250121	154600	1373	1373	1373	1373	1373	0
292	20250121	154500	1373	1373	1373	1373	1373	0
293	20250121	154400	1373	1373	1373	1373	1373	0
294	20250121	154300	1373	1373	1373	1373	1373	0
295	20250121	154200	1373	1373	1373	1373	1373	0
296	20250121	154100	1373	1373	1373	1373	1373	0
297	20250121	154000	1373	1373	1373	1373	1373	0
298	20250121	153900	1373	1373	1373	1373	1373	0
299	20250121	153800	1373	1373	1373	1373	1373	0
300	20250121	153700	1373	1373	1373	1373	1373	0
301	20250121	153600	1373	1373	1373	1373	1373	0
302	20250121	153500	1373	1373	1373	1373	1373	1
303	20250121	153400	1373	1373	1373	1373	1373	0
304	20250121	153300	1373	1373	1373	1373	1373	0
305	20250121	153200	1373	1373	1373	1373	1373	0
306	20250121	153100	1373	1373	1373	1373	1373	0
307	20250121	153000	1373	1373	1373	1373	1373	0
308	20250121	152900	1373	1373	1373	1373	1373	0
309	20250121	152800	1373	1373	1373	1373	1373	0
310	20250121	152700	1373	1373	1373	1373	1373	0
311	20250121	152600	1373	1373	1373	1373	1373	0
312	20250121	152500	1373	1373	1373	1373	1373	0
313	20250121	152400	1373	1373	1373	1373	1373	0
314	20250121	152300	1373	1373	1373	1373	1373	0
315	20250121	152200	1373	1373	1373	1373	1373	0
316	20250121	152100	1373	1373	1373	1373	1373	0
317	20250121	152000	1373	1373	1373	1373	1373	0
318	20250121	151900	1373	1373	1373	1373	1373	0
319	20250121	151800	1373	1373	1373	1373	1373	0
320	20250121	151700	1373	1373	1373	1373	1373	0
321	20250121	151600	1373	1373	1373	1373	1373	0
322	20250121	151500	1373	1373	1373	1373	1373	0
323	20250121	151400	1373	1373	1373	1373	1373	0
324	20250121	151300	1373	1373	1373	1373	1373	0
325	20250121	151200	1373	1373	1373	1373	1373	0
326	20250121	151100	1373	1373	1373	1373	1373	0
327	20250121	151000	1373	1373	1373	1373	1373	0
328	20250121	150900	1373	1373	1373	1373	1373	0
329	20250121	150800	1373	1373	1373	1373	1373	0
330	20250121	150700	1373	1373	1373	1373	1373	0
331	20250121	150600	1373	1373	1373	1373	1373	0
332	20250121	150500	1373	1373	1373	1373	1373	0
333	20250121	150400	1373	1373	1373	1373	1373	0
334	20250121	150300	1373	1373	1373	1373	1373	0
335	20250121	150200	1373	1373	1373	1373	1373	0
336	20250121	150100	1373	1373	1373	1373	1373	0
337	20250121	150000	1373	1373	1373	1373	1373	0
338	20250121	145900	1373	1373	1373	1373	1373	0
339	20250121	145800	1373	1373	1373	1373	1373	0
340	20250121	145700	1373	1373	1373	1373	1373	0
341	20250121	145600	1373	1373	1373	1373	1373	0
342	20250121	145500	1373	1373	1373	1373	1373	0
343	20250121	145400	1373	1373	1373	1373	1373	0
344	20250121	145300	1373	1373	1373	1373	1373	0
345	20250121	145200	1373	1373	1373	1373	1373	0
346	20250121	145100	1373	1373	1373	1373	1373	0
347	20250121	145000	1373	1373	1373	1373	1373	0
348	20250121	144900	1373	1373	1373	1373	1373	0
349	20250121	144800	1373	1373	1373	1373	1373	0
350	20250121	144700	1373	1373	1373	1373	1373	0
351	20250121	144600	1373	1373	1373	1373	1373	0
352	20250121	144500	1373	1373	1373	1373	1373	0
353	20250121	144400	1373	1373	1373	1373	1373	0
354	20250121	144300	1373	1373	1373	1373	1373	0
355	20250121	144200	1373	1373	1373	1373	1373	0
356	20250121	144100	1373	1373	1373	1373	1373	0
357	20250121	144000	1373	1373	1373	1373	1373	0
358	20250121	143900	1373	1373	1373	1373	1373	0
359	20250121	143800	1373	1373	1373	1373	1373	0
360	20250121	143700	1373	1373	1373	1373	1373	0
361	20250121	143600	1373	1373	1373	1373	1373	0
362	20250121	143500	1373	1373	1373	1373	1373	0
363	20250121	143400	1373	1373	1373	1373	1373	0
364	20250121	143300	1373	1373	1373	1373	1373	0
365	20250121	143200	1373	1373	1373	1373	1373	0
366	20250121	143100	1373	1373	1373	1373	1373	0
367	20250121	143000	1373	1373	1373	1373	1373	0
368	20250121	142900	1373	1373	1373	1373	1373	0
369	20250121	142800	1373	1373	1373	1373	1373	0
370	20250121	142700	1373	1373	1373	1373	1373	0
371	20250121	142600	1373	1373	1373	1373	1373	0
372	20250121	142500	1373	1373	1373	1373	1373	0
373	20250121	142400	1373	1373	1373	1373	1373	0
374	20250121	142300	1373	1373	1373	1373	1373	0
375	20250121	142200	1373	1373	1373	1373	1373	0
376	20250121	142100	1373	1373	1373	1373	1373	0
377	20250121	142000	1373	1373	1373	1373	1373	0
378	20250121	141900	1373	1373	1373	1373	1373	0
379	20250121	141800	1373	1373	1373	1373	1373	0
380	20250121	141700	1373	1373	1373	1373	1373	0
381	20250121	141600	1373	1373	1373	1373	1373	0
382	20250121	141500	1373	1373	1373	1373	1373	0
383	20250121	141400	1373	1373	1373	1373	1373	0
384	20250121	141300	1373	1373	1373	1373	1373	0
385	20250121	141200	1373	1373	1373	1373	1373	0
386	20250121	141100	1373	1373	1373	1373	1373	0
387	20250121	141000	1373	1373	1373	1373	1373	0
388	20250121	140900	1373	1373	1373	1373	1373	0
389	20250121	140800	1373	1373	1373	1373	1373	0
390	20250121	140700	1373	1373	1373	1373	1373	0
391	20250121	140600	1373	1373	1373	1373	1373	0
392	20250121	140500	1373	1373	1373	1373	1373	0
393	20250121	140400	1373	1373	1373	1373	1373	0
394	20250121	140300	1373	1373	1373	1373	1373	0
395	20250121	140200	1373	1373	1373	1373	1373	0
396	20250121	140100	1373	1373	1373	1373	1373	0
397	20250121	140000	1373	1373	1373	1373	1373	0
398	20250121	135900	1373	1373	1373	1373	1373	0
399	20250121	135800	1373	1373	1373	1373	1373	0
400	20250121	135700	1373	1373	1373	1373	1373	0
401	20250121	135600	1373	1373	1373	1373	1373	0
402	20250121	135500	1373	1373	1373	1373	1373	0
403	20250121	135400	1373	1373	1373	1373	1373	0
404	20250121	135300	1373	1373	1373	1373	1373	0
405	20250121	135200	1373	1373	1373	1373	1373	0
406	20250121	135100	1373	1373	1373	1373	1373	0
407	20250121	135000	1373	1373	1373	1373	1373	0
408	20250121	134900	1373	1373	1373	1373	1373	0
409	20250121	134800	1373	1373	1373	1373	1373	0
410	20250121	134700	1373	1373	1373	1373	1373	0
411	20250121	134600	1373	1373	1373	1373	1373	0
412	20250121	134500	1373	1373	1373	1373	1373	0
413	20250121	134400	1373	1373	1373	1373	1373	0
414	20250121	134300	1373	1373	1373	1373	1373	0
415	20250121	134200	1373	1373	1373	1373	1373	0
416	20250121	134100	1373	1373	1373	1373	1373	0
417	20250121	134000	1373	1373	1373	1373	1373	0
418	20250121	133900	1373	1373	1373	1373	1373	0
419	20250121	133800	1373	1373	1373	1373	1373	0
420	20250121	133700	1373	1373	1373	1373	1373	0
421	20250121	133600	1373	1373	1373	1373	1373	0
422	20250121	133500	1373	1373	1373	1373	1373	0
423	20250121	133400	1373	1373	1373	1373	1373	0
424	20250121	133300	1373	1373	1373	1373	1373	0
425	20250121	133200	1373	1373	1373	1373	1373	1
426	20250121	133100	0	1615	1615	1615	1615	0
427	20250121	133000	0	1615	1615	1615	1615	0
428	20250121	132900	0	1615	1615	1615	1615	0
429	20250121	132800	0	1615	1615	1615	1615	0
430	20250121	132700	0	1615	1615	1615	1615	0
431	20250121	132600	0	1615	1615	1615	1615	0
432	20250121	132500	0	1615	1615	1615	1615	0
433	20250121	132400	0	1615	1615	1615	1615	0
434	20250121	132300	0	1615	1615	1615	1615	0
435	20250121	132200	0	1615	1615	1615	1615	0
436	20250121	132100	0	1615	1615	1615	1615	0
437	20250121	132000	0	1615	1615	1615	1615	0
438	20250121	131900	0	1615	1615	1615	1615	0
439	20250121	131800	0	1615	1615	1615	1615	0
440	20250121	131700	0	1615	1615	1615	1615	0
441	20250121	131600	0	1615	1615	1615	1615	0
442	20250121	131500	0	1615	1615	1615	1615	0
443	20250121	131400	0	1615	1615	1615	1615	0
444	20250121	131300	0	1615	1615	1615	1615	0
445	20250121	131200	0	1615	1615	1615	1615	0
446	20250121	131100	0	1615	1615	1615	1615	0
447	20250121	131000	0	1615	1615	1615	1615	0
448	20250121	130900	0	1615	1615	1615	1615	0
449	20250121	130800	0	1615	1615	1615	1615	0
450	20250121	130700	0	1615	1615	1615	1615	0
451	20250121	130600	0	1615	1615	1615	1615	0
452	20250121	130500	0	1615	1615	1615	1615	0
453	20250121	130400	0	1615	1615	1615	1615	0
454	20250121	130300	0	1615	1615	1615	1615	0
455	20250121	130200	0	1615	1615	1615	1615	0
456	20250121	130100	0	1615	1615	1615	1615	0
457	20250121	130000	0	1615	1615	1615	1615	0
458	20250121	125900	0	1615	1615	1615	1615	0
459	20250121	125800	0	1615	1615	1615	1615	0
460	20250121	125700	0	1615	1615	1615	1615	0
461	20250121	125600	0	1615	1615	1615	1615	0
462	20250121	125500	0	1615	1615	1615	1615	0
463	20250121	125400	0	1615	1615	1615	1615	0
464	20250121	125300	0	1615	1615	1615	1615	0
465	20250121	125200	0	1615	1615	1615	1615	0
466	20250121	125100	0	1615	1615	1615	1615	0
467	20250121	125000	0	1615	1615	1615	1615	0
468	20250121	124900	0	1615	1615	1615	1615	0
469	20250121	124800	0	1615	1615	1615	1615	0
470	20250121	124700	0	1615	1615	1615	1615	0
471	20250121	124600	0	1615	1615	1615	1615	0
472	20250121	124500	0	1615	1615	1615	1615	0
473	20250121	124400	0	1615	1615	1615	1615	0
474	20250121	124300	0	1615	1615	1615	1615	0
475	20250121	124200	0	1615	1615	1615	1615	0
476	20250121	124100	0	1615	1615	1615	1615	0
477	20250121	124000	0	1615	1615	1615	1615	0
478	20250121	123900	0	1615	1615	1615	1615	0
479	20250121	123800	0	1615	1615	1615	1615	0
480	20250121	123700	0	1615	1615	1615	1615	0
481	20250121	123600	0	1615	1615	1615	1615	0
482	20250121	123500	0	1615	1615	1615	1615	0
483	20250121	123400	0	1615	1615	1615	1615	0
484	20250121	123300	0	1615	1615	1615	1615	0
485	20250121	123200	0	1615	1615	1615	1615	0
486	20250121	123100	0	1615	1615	1615	1615	0
487	20250121	123000	0	1615	1615	1615	1615	0
488	20250121	122900	0	1615	1615	1615	1615	0
489	20250121	122800	0	1615	1615	1615	1615	0
490	20250121	122700	0	1615	1615	1615	1615	0
491	20250121	122600	0	1615	1615	1615	1615	0
492	20250121	122500	0	1615	1615	1615	1615	0
493	20250121	122400	0	1615	1615	1615	1615	0
494	20250121	122300	0	1615	1615	1615	1615	0
495	20250121	122200	0	1615	1615	1615	1615	0
496	20250121	122100	0	1615	1615	1615	1615	0
497	20250121	122000	0	1615	1615	1615	1615	0
498	20250121	121900	0	1615	1615	1615	1615	0
499	20250121	121800	0	1615	1615	1615	1615	0
500	20250121	121700	0	1615	1615	1615	1615	0
501	20250121	121600	0	1615	1615	1615	1615	0
502	20250121	121500	0	1615	1615	1615	1615	0
503	20250121	121400	0	1615	1615	1615	1615	0
504	20250121	121300	0	1615	1615	1615	1615	0
505	20250121	121200	0	1615	1615	1615	1615	0
506	20250121	121100	0	1615	1615	1615	1615	0
507	20250121	121000	0	1615	1615	1615	1615	0
508	20250121	120900	0	1615	1615	1615	1615	0
509	20250121	120800	0	1615	1615	1615	1615	0
510	20250121	120700	0	1615	1615	1615	1615	0
511	20250121	120600	0	1615	1615	1615	1615	0
512	20250121	120500	0	1615	1615	1615	1615	0
513	20250121	120400	0	1615	1615	1615	1615	0
514	20250121	120300	0	1615	1615	1615	1615	0
515	20250121	120200	0	1615	1615	1615	1615	0
516	20250121	120100	0	1615	1615	1615	1615	0
517	20250121	120000	0	1615	1615	1615	1615	0
518	20250121	115900	0	1615	1615	1615	1615	0
519	20250121	115800	0	1615	1615	1615	1615	0
520	20250121	115700	0	1615	1615	1615	1615	0
521	20250121	115600	0	1615	1615	1615	1615	0
522	20250121	115500	0	1615	1615	1615	1615	0
523	20250121	115400	0	1615	1615	1615	1615	0
524	20250121	115300	0	1615	1615	1615	1615	0
525	20250121	115200	0	1615	1615	1615	1615	0
526	20250121	115100	0	1615	1615	1615	1615	0
527	20250121	115000	0	1615	1615	1615	1615	0
528	20250121	114900	0	1615	1615	1615	1615	0
529	20250121	114800	0	1615	1615	1615	1615	0
530	20250121	114700	0	1615	1615	1615	1615	0
531	20250121	114600	0	1615	1615	1615	1615	0
532	20250121	114500	0	1615	1615	1615	1615	0
533	20250121	114400	0	1615	1615	1615	1615	0
534	20250121	114300	0	1615	1615	1615	1615	0
535	20250121	114200	0	1615	1615	1615	1615	0
536	20250121	114100	0	1615	1615	1615	1615	0
537	20250121	114000	0	1615	1615	1615	1615	0
538	20250121	113900	0	1615	1615	1615	1615	0
539	20250121	113800	0	1615	1615	1615	1615	0
540	20250121	113700	0	1615	1615	1615	1615	0
541	20250121	113600	0	1615	1615	1615	1615	0
542	20250121	113500	0	1615	1615	1615	1615	0
543	20250121	113400	0	1615	1615	1615	1615	0
544	20250121	113300	0	1615	1615	1615	1615	0
545	20250121	113200	0	1615	1615	1615	1615	0
546	20250121	113100	0	1615	1615	1615	1615	0
547	20250121	113000	0	1615	1615	1615	1615	0
548	20250121	112900	0	1615	1615	1615	1615	0
549	20250121	112800	0	1615	1615	1615	1615	0
550	20250121	112700	0	1615	1615	1615	1615	0
551	20250121	112600	0	1615	1615	1615	1615	0
552	20250121	112500	0	1615	1615	1615	1615	0
553	20250121	112400	0	1615	1615	1615	1615	0
554	20250121	112300	0	1615	1615	1615	1615	0
555	20250121	112200	0	1615	1615	1615	1615	0
556	20250121	112100	0	1615	1615	1615	1615	0
557	20250121	112000	0	1615	1615	1615	1615	0
558	20250121	111900	0	1615	1615	1615	1615	0
559	20250121	111800	0	1615	1615	1615	1615	0
560	20250121	111700	0	1615	1615	1615	1615	0
561	20250121	111600	0	1615	1615	1615	1615	0
562	20250121	111500	0	1615	1615	1615	1615	0
563	20250121	111400	0	1615	1615	1615	1615	0
564	20250121	111300	0	1615	1615	1615	1615	0
565	20250121	111200	0	1615	1615	1615	1615	0
566	20250121	111100	0	1615	1615	1615	1615	0
567	20250121	111000	0	1615	1615	1615	1615	0
568	20250121	110900	0	1615	1615	1615	1615	0
569	20250121	110800	0	1615	1615	1615	1615	0
570	20250121	110700	0	1615	1615	1615	1615	0
571	20250121	110600	0	1615	1615	1615	1615	0
572	20250121	110500	0	1615	1615	1615	1615	0
573	20250121	110400	0	1615	1615	1615	1615	0
574	20250121	110300	0	1615	1615	1615	1615	0
575	20250121	110200	0	1615	1615	1615	1615	0
576	20250121	110100	0	1615	1615	1615	1615	0
577	20250121	110000	0	1615	1615	1615	1615	0
578	20250121	105900	0	1615	1615	1615	1615	0
579	20250121	105800	0	1615	1615	1615	1615	0
580	20250121	105700	0	1615	1615	1615	1615	0
581	20250121	105600	0	1615	1615	1615	1615	0
582	20250121	105500	0	1615	1615	1615	1615	0
583	20250121	105400	0	1615	1615	1615	1615	0
584	20250121	105300	0	1615	1615	1615	1615	0
585	20250121	105200	0	1615	1615	1615	1615	0
586	20250121	105100	0	1615	1615	1615	1615	0
587	20250121	105000	0	1615	1615	1615	1615	0
588	20250121	104900	0	1615	1615	1615	1615	0
589	20250121	104800	0	1615	1615	1615	1615	0
590	20250121	104700	0	1615	1615	1615	1615	0
591	20250121	104600	0	1615	1615	1615	1615	0
592	20250121	104500	0	1615	1615	1615	1615	0
593	20250121	104400	0	1615	1615	1615	1615	0
594	20250121	104300	0	1615	1615	1615	1615	0
595	20250121	104200	0	1615	1615	1615	1615	0
596	20250121	104100	0	1615	1615	1615	1615	0
597	20250121	104000	0	1615	1615	1615	1615	0
598	20250121	103900	0	1615	1615	1615	1615	0
599	20250121	103800	0	1615	1615	1615	1615	0
600	20250121	103700	0	1615	1615	1615	1615	0
601	20250121	103600	0	1615	1615	1615	1615	0
602	20250121	103500	0	1615	1615	1615	1615	0
603	20250121	103400	0	1615	1615	1615	1615	0
604	20250121	103300	0	1615	1615	1615	1615	0
605	20250121	103200	0	1615	1615	1615	1615	0
606	20250121	103100	0	1615	1615	1615	1615	0
607	20250121	103000	0	1615	1615	1615	1615	0
608	20250121	102900	0	1615	1615	1615	1615	0
609	20250121	102800	0	1615	1615	1615	1615	0
610	20250121	102700	0	1615	1615	1615	1615	0
611	20250121	102600	0	1615	1615	1615	1615	0
612	20250121	102500	0	1615	1615	1615	1615	0
613	20250121	102400	0	1615	1615	1615	1615	0
614	20250121	102300	0	1615	1615	1615	1615	0
615	20250121	102200	0	1615	1615	1615	1615	0
616	20250121	102100	0	1615	1615	1615	1615	0
617	20250121	102000	0	1615	1615	1615	1615	0
618	20250121	101900	0	1615	1615	1615	1615	0
619	20250121	101800	0	1615	1615	1615	1615	0
620	20250121	101700	0	1615	1615	1615	1615	0
621	20250121	101600	0	1615	1615	1615	1615	0
622	20250121	101500	0	1615	1615	1615	1615	0
623	20250121	101400	0	1615	1615	1615	1615	0
624	20250121	101300	0	1615	1615	1615	1615	0
625	20250121	101200	0	1615	1615	1615	1615	0
626	20250121	101100	0	1615	1615	1615	1615	0
627	20250121	101000	0	1615	1615	1615	1615	0
628	20250121	100900	0	1615	1615	1615	1615	0
629	20250121	100800	0	1615	1615	1615	1615	0
630	20250121	100700	0	1615	1615	1615	1615	0
631	20250121	100600	0	1615	1615	1615	1615	0
632	20250121	100500	0	1615	1615	1615	1615	0
633	20250121	100400	0	1615	1615	1615	1615	0
634	20250121	100300	0	1615	1615	1615	1615	0
635	20250121	100200	0	1615	1615	1615	1615	0
636	20250121	100100	0	1615	1615	1615	1615	0
637	20250121	100000	0	1615	1615	1615	1615	0
638	20250121	095900	0	1615	1615	1615	1615	0
639	20250121	095800	0	1615	1615	1615	1615	0
640	20250121	095700	0	1615	1615	1615	1615	0
641	20250121	095600	0	1615	1615	1615	1615	0
642	20250121	095500	0	1615	1615	1615	1615	0
643	20250121	095400	0	1615	1615	1615	1615	0
644	20250121	095300	0	1615	1615	1615	1615	0
645	20250121	095200	0	1615	1615	1615	1615	0
646	20250121	095100	0	1615	1615	1615	1615	0
647	20250121	095000	0	1615	1615	1615	1615	0
648	20250121	094900	0	1615	1615	1615	1615	0
649	20250121	094800	0	1615	1615	1615	1615	0
650	20250121	094700	0	1615	1615	1615	1615	0
651	20250121	094600	0	1615	1615	1615	1615	0
652	20250121	094500	0	1615	1615	1615	1615	0
653	20250121	094400	0	1615	1615	1615	1615	0
654	20250121	094300	0	1615	1615	1615	1615	0
655	20250121	094200	0	1615	1615	1615	1615	0
656	20250121	094100	0	1615	1615	1615	1615	0
657	20250121	094000	0	1615	1615	1615	1615	0
658	20250121	093900	0	1615	1615	1615	1615	0
659	20250121	093800	0	1615	1615	1615	1615	0
660	20250121	093700	0	1615	1615	1615	1615	0
661	20250121	093600	0	1615	1615	1615	1615	0
662	20250121	093500	0	1615	1615	1615	1615	0
663	20250121	093400	0	1615	1615	1615	1615	0
664	20250121	093300	0	1615	1615	1615	1615	0
665	20250121	093200	0	1615	1615	1615	1615	0
666	20250121	093100	0	1615	1615	1615	1615	0
667	20250121	093000	0	1615	1615	1615	1615	0
668	20250121	092900	0	1615	1615	1615	1615	0
669	20250121	092800	0	1615	1615	1615	1615	0
670	20250121	092700	0	1615	1615	1615	1615	0
671	20250121	092600	0	1615	1615	1615	1615	0
672	20250121	092500	0	1615	1615	1615	1615	0
673	20250121	092400	0	1615	1615	1615	1615	0
674	20250121	092300	0	1615	1615	1615	1615	0
675	20250121	092200	0	1615	1615	1615	1615	0
676	20250121	092100	0	1615	1615	1615	1615	0
677	20250121	092000	0	1615	1615	1615	1615	0
678	20250121	091900	0	1615	1615	1615	1615	0
679	20250121	091800	0	1615	1615	1615	1615	0
680	20250121	091700	0	1615	1615	1615	1615	0
681	20250121	091600	0	1615	1615	1615	1615	0
682	20250121	091500	0	1615	1615	1615	1615	0
683	20250121	091400	0	1615	1615	1615	1615	0
684	20250121	091300	0	1615	1615	1615	1615	0
685	20250121	091200	0	1615	1615	1615	1615	0
686	20250121	091100	0	1615	1615	1615	1615	0
687	20250121	091000	0	1615	1615	1615	1615	0
688	20250121	090900	0	1615	1615	1615	1615	0
689	20250121	090800	0	1615	1615	1615	1615	0
690	20250121	090700	0	1615	1615	1615	1615	0
691	20250121	090600	0	1615	1615	1615	1615	0
692	20250121	090500	0	1615	1615	1615	1615	0
693	20250121	090400	0	1615	1615	1615	1615	0
694	20250121	090300	0	1615	1615	1615	1615	0
695	20250121	090200	0	1615	1615	1615	1615	0
696	20250121	090100	0	1615	1615	1615	1615	0
697	20250121	090000	0	1615	1615	1615	1615	0