KissMeData/257990/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	205600	329805	4980	4980	4980	4980	1
3	20250117	205500	329805	4980	4980	4980	4980	0
4	20250117	205400	329805	4980	4980	4980	4980	0
5	20250117	205300	329805	4980	4980	4980	4980	0
6	20250117	205200	329805	4980	4980	4980	4980	0
7	20250117	205100	329805	4980	4980	4980	4980	0
8	20250117	205000	329805	4980	4980	4980	4980	0
9	20250117	204900	329805	4980	4980	4980	4980	0
10	20250117	204800	329805	4980	4980	4980	4980	0
11	20250117	204700	329805	4980	4980	4980	4980	0
12	20250117	204600	329805	4980	4980	4980	4980	0
13	20250117	204500	329805	4980	4980	4980	4980	0
14	20250117	204400	329805	4980	4980	4980	4980	0
15	20250117	204300	329805	4980	4980	4980	4980	0
16	20250117	204200	329805	4980	4980	4980	4980	0
17	20250117	204100	329805	4980	4980	4980	4980	0
18	20250117	204000	329805	4980	4980	4980	4980	0
19	20250117	203900	329805	4980	4980	4980	4980	0
20	20250117	203800	329805	4980	4980	4980	4980	0
21	20250117	203700	329805	4980	4980	4980	4980	0
22	20250117	203600	329805	4980	4980	4980	4980	0
23	20250117	203500	329805	4980	4980	4980	4980	0
24	20250117	203400	329805	4980	4980	4980	4980	0
25	20250117	203300	329805	4980	4980	4980	4980	0
26	20250117	203200	329805	4980	4980	4980	4980	0
27	20250117	203100	329805	4980	4980	4980	4980	0
28	20250117	203000	329805	4980	4980	4980	4980	0
29	20250117	202900	329805	4980	4980	4980	4980	0
30	20250117	202800	329805	4980	4980	4980	4980	0
31	20250117	202700	329805	4980	4980	4980	4980	0
32	20250117	202600	329805	4980	4980	4980	4980	1
33	20250117	202500	329805	4980	4980	4980	4980	0
34	20250117	202400	329805	4980	4980	4980	4980	0
35	20250117	202300	329805	4980	4980	4980	4980	0
36	20250117	202200	329805	4980	4980	4980	4980	0
37	20250117	202100	329805	4980	4980	4980	4980	0
38	20250117	202000	329805	4980	4980	4980	4980	0
39	20250117	201900	329805	4980	4980	4980	4980	0
40	20250117	201800	329805	4980	4980	4980	4980	0
41	20250117	201700	329805	4980	4980	4980	4980	0
42	20250117	201600	329805	4980	4980	4980	4980	0
43	20250117	201500	329805	4980	4980	4980	4980	0
44	20250117	201400	329805	4980	4980	4980	4980	0
45	20250117	201300	329805	4980	4980	4980	4980	0
46	20250117	201200	329805	4980	4980	4980	4980	0
47	20250117	201100	329805	4980	4980	4980	4980	0
48	20250117	201000	329805	4980	4980	4980	4980	0
49	20250117	200900	329805	4980	4980	4980	4980	0
50	20250117	200800	329805	4980	4980	4980	4980	0
51	20250117	200700	329805	4980	4980	4980	4980	0
52	20250117	200600	329805	4980	4980	4980	4980	0
53	20250117	200500	329805	4980	4980	4980	4980	0
54	20250117	200400	329805	4980	4980	4980	4980	0
55	20250117	200300	329805	4980	4980	4980	4980	0
56	20250117	200200	329805	4980	4980	4980	4980	0
57	20250117	200100	329805	4980	4980	4980	4980	0
58	20250117	200000	329805	4980	4980	4980	4980	0
59	20250117	195900	329805	4980	4980	4980	4980	0
60	20250117	195800	329805	4980	4980	4980	4980	0
61	20250117	195700	329805	4980	4980	4980	4980	0
62	20250117	195600	329805	4980	4980	4980	4980	1
63	20250117	195500	329805	4980	4980	4980	4980	0
64	20250117	195400	329805	4980	4980	4980	4980	0
65	20250117	195300	329805	4980	4980	4980	4980	0
66	20250117	195200	329805	4980	4980	4980	4980	0
67	20250117	195100	329805	4980	4980	4980	4980	0
68	20250117	195000	329805	4980	4980	4980	4980	0
69	20250117	194900	329805	4980	4980	4980	4980	0
70	20250117	194800	329805	4980	4980	4980	4980	0
71	20250117	194700	329805	4980	4980	4980	4980	0
72	20250117	194600	329805	4980	4980	4980	4980	0
73	20250117	194500	329805	4980	4980	4980	4980	0
74	20250117	194400	329805	4980	4980	4980	4980	0
75	20250117	194300	329805	4980	4980	4980	4980	0
76	20250117	194200	329805	4980	4980	4980	4980	0
77	20250117	194100	329805	4980	4980	4980	4980	0
78	20250117	194000	329805	4980	4980	4980	4980	0
79	20250117	193900	329805	4980	4980	4980	4980	0
80	20250117	193800	329805	4980	4980	4980	4980	0
81	20250117	193700	329805	4980	4980	4980	4980	0
82	20250117	193600	329805	4980	4980	4980	4980	0
83	20250117	193500	329805	4980	4980	4980	4980	0
84	20250117	193400	329805	4980	4980	4980	4980	0
85	20250117	193300	329805	4980	4980	4980	4980	0
86	20250117	193200	329805	4980	4980	4980	4980	0
87	20250117	193100	329805	4980	4980	4980	4980	0
88	20250117	193000	329805	4980	4980	4980	4980	0
89	20250117	192900	329805	4980	4980	4980	4980	0
90	20250117	192800	329805	4980	4980	4980	4980	0
91	20250117	192700	329805	4980	4980	4980	4980	0
92	20250117	192600	329805	4980	4980	4980	4980	1
93	20250117	192500	329805	4980	4980	4980	4980	0
94	20250117	192400	329805	4980	4980	4980	4980	0
95	20250117	192300	329805	4980	4980	4980	4980	0
96	20250117	192200	329805	4980	4980	4980	4980	0
97	20250117	192100	329805	4980	4980	4980	4980	0
98	20250117	192000	329805	4980	4980	4980	4980	0
99	20250117	191900	329805	4980	4980	4980	4980	0
100	20250117	191800	329805	4980	4980	4980	4980	0
101	20250117	191700	329805	4980	4980	4980	4980	0
102	20250117	191600	329805	4980	4980	4980	4980	0
103	20250117	191500	329805	4980	4980	4980	4980	0
104	20250117	191400	329805	4980	4980	4980	4980	0
105	20250117	191300	329805	4980	4980	4980	4980	0
106	20250117	191200	329805	4980	4980	4980	4980	0
107	20250117	191100	329805	4980	4980	4980	4980	0
108	20250117	191000	329805	4980	4980	4980	4980	0
109	20250117	190900	329805	4980	4980	4980	4980	0
110	20250117	190800	329805	4980	4980	4980	4980	0
111	20250117	190700	329805	4980	4980	4980	4980	0
112	20250117	190600	329805	4980	4980	4980	4980	0
113	20250117	190500	329805	4980	4980	4980	4980	0
114	20250117	190400	329805	4980	4980	4980	4980	0
115	20250117	190300	329805	4980	4980	4980	4980	0
116	20250117	190200	329805	4980	4980	4980	4980	0
117	20250117	190100	329805	4980	4980	4980	4980	0
118	20250117	190000	329805	4980	4980	4980	4980	0
119	20250117	185900	329805	4980	4980	4980	4980	0
120	20250117	185800	329805	4980	4980	4980	4980	0
121	20250117	185700	329805	4980	4980	4980	4980	0
122	20250117	185600	329805	4980	4980	4980	4980	1
123	20250117	185500	329805	4980	4980	4980	4980	0
124	20250117	185400	329805	4980	4980	4980	4980	0
125	20250117	185300	329805	4980	4980	4980	4980	0
126	20250117	185200	329805	4980	4980	4980	4980	0
127	20250117	185100	329805	4980	4980	4980	4980	0
128	20250117	185000	329805	4980	4980	4980	4980	0
129	20250117	184900	329805	4980	4980	4980	4980	0
130	20250117	184800	329805	4980	4980	4980	4980	0
131	20250117	184700	329805	4980	4980	4980	4980	0
132	20250117	184600	329805	4980	4980	4980	4980	0
133	20250117	184500	329805	4980	4980	4980	4980	0
134	20250117	184400	329805	4980	4980	4980	4980	0
135	20250117	184300	329805	4980	4980	4980	4980	0
136	20250117	184200	329805	4980	4980	4980	4980	0
137	20250117	184100	329805	4980	4980	4980	4980	0
138	20250117	184000	329805	4980	4980	4980	4980	0
139	20250117	183900	329805	4980	4980	4980	4980	0
140	20250117	183800	329805	4980	4980	4980	4980	0
141	20250117	183700	329805	4980	4980	4980	4980	0
142	20250117	183600	329805	4980	4980	4980	4980	0
143	20250117	183500	329805	4980	4980	4980	4980	0
144	20250117	183400	329805	4980	4980	4980	4980	0
145	20250117	183300	329805	4980	4980	4980	4980	0
146	20250117	183200	329805	4980	4980	4980	4980	0
147	20250117	183100	329805	4980	4980	4980	4980	0
148	20250117	183000	329805	4980	4980	4980	4980	0
149	20250117	182900	329805	4980	4980	4980	4980	0
150	20250117	182800	329805	4980	4980	4980	4980	0
151	20250117	182700	329805	4980	4980	4980	4980	0
152	20250117	182600	329805	4980	4980	4980	4980	1
153	20250117	182500	329805	4980	4980	4980	4980	0
154	20250117	182400	329805	4980	4980	4980	4980	0
155	20250117	182300	329805	4980	4980	4980	4980	0
156	20250117	182200	329805	4980	4980	4980	4980	0
157	20250117	182100	329805	4980	4980	4980	4980	0
158	20250117	182000	329805	4980	4980	4980	4980	0
159	20250117	181900	329805	4980	4980	4980	4980	0
160	20250117	181800	329805	4980	4980	4980	4980	0
161	20250117	181700	329805	4980	4980	4980	4980	0
162	20250117	181600	329805	4980	4980	4980	4980	0
163	20250117	181500	329805	4980	4980	4980	4980	0
164	20250117	181400	329805	4980	4980	4980	4980	0
165	20250117	181300	329805	4980	4980	4980	4980	0
166	20250117	181200	329805	4980	4980	4980	4980	0
167	20250117	181100	329805	4980	4980	4980	4980	0
168	20250117	181000	329805	4980	4980	4980	4980	0
169	20250117	180900	329805	4980	4980	4980	4980	0
170	20250117	180800	329805	4980	4980	4980	4980	0
171	20250117	180700	329805	4980	4980	4980	4980	0
172	20250117	180600	329805	4980	4980	4980	4980	0
173	20250117	180500	329805	4980	4980	4980	4980	0
174	20250117	180400	329805	4980	4980	4980	4980	0
175	20250117	180300	329805	4980	4980	4980	4980	0
176	20250117	180200	329805	4980	4980	4980	4980	0
177	20250117	180100	329805	4980	4980	4980	4980	0
178	20250117	180000	329805	4980	4980	4980	4980	0
179	20250117	175900	329805	4980	4980	4980	4980	0
180	20250117	175800	329805	4980	4980	4980	4980	0
181	20250117	175700	329805	4980	4980	4980	4980	0
182	20250117	175600	329805	4980	4980	4980	4980	1
183	20250117	175500	329805	4980	4980	4980	4980	0
184	20250117	175400	329805	4980	4980	4980	4980	0
185	20250117	175300	329805	4980	4980	4980	4980	0
186	20250117	175200	329805	4980	4980	4980	4980	0
187	20250117	175100	329805	4980	4980	4980	4980	0
188	20250117	175000	329805	4980	4980	4980	4980	0
189	20250117	174900	329805	4980	4980	4980	4980	0
190	20250117	174800	329805	4980	4980	4980	4980	0
191	20250117	174700	329805	4980	4980	4980	4980	0
192	20250117	174600	329805	4980	4980	4980	4980	0
193	20250117	174500	329805	4980	4980	4980	4980	0
194	20250117	174400	329805	4980	4980	4980	4980	0
195	20250117	174300	329805	4980	4980	4980	4980	0
196	20250117	174200	329805	4980	4980	4980	4980	0
197	20250117	174100	329805	4980	4980	4980	4980	0
198	20250117	174000	329805	4980	4980	4980	4980	0
199	20250117	173900	329805	4980	4980	4980	4980	0
200	20250117	173800	329805	4980	4980	4980	4980	0
201	20250117	173700	329805	4980	4980	4980	4980	0
202	20250117	173600	329805	4980	4980	4980	4980	0
203	20250117	173500	329805	4980	4980	4980	4980	0
204	20250117	173400	329805	4980	4980	4980	4980	0
205	20250117	173300	329805	4980	4980	4980	4980	0
206	20250117	173200	329805	4980	4980	4980	4980	0
207	20250117	173100	329805	4980	4980	4980	4980	0
208	20250117	173000	329805	4980	4980	4980	4980	0
209	20250117	172900	329805	4980	4980	4980	4980	0
210	20250117	172800	329805	4980	4980	4980	4980	0
211	20250117	172700	329805	4980	4980	4980	4980	0
212	20250117	172600	329805	4980	4980	4980	4980	1
213	20250117	172500	329805	4980	4980	4980	4980	0
214	20250117	172400	329805	4980	4980	4980	4980	0
215	20250117	172300	329805	4980	4980	4980	4980	0
216	20250117	172200	329805	4980	4980	4980	4980	0
217	20250117	172100	329805	4980	4980	4980	4980	0
218	20250117	172000	329805	4980	4980	4980	4980	0
219	20250117	171900	329805	4980	4980	4980	4980	0
220	20250117	171800	329805	4980	4980	4980	4980	0
221	20250117	171700	329805	4980	4980	4980	4980	0
222	20250117	171600	329805	4980	4980	4980	4980	0
223	20250117	171500	329805	4980	4980	4980	4980	0
224	20250117	171400	329805	4980	4980	4980	4980	0
225	20250117	171300	329805	4980	4980	4980	4980	0
226	20250117	171200	329805	4980	4980	4980	4980	0
227	20250117	171100	329805	4980	4980	4980	4980	0
228	20250117	171000	329805	4980	4980	4980	4980	0
229	20250117	170900	329805	4980	4980	4980	4980	0
230	20250117	170800	329805	4980	4980	4980	4980	0
231	20250117	170700	329805	4980	4980	4980	4980	0
232	20250117	170600	329805	4980	4980	4980	4980	0
233	20250117	170500	329805	4980	4980	4980	4980	0
234	20250117	170400	329805	4980	4980	4980	4980	0
235	20250117	170300	329805	4980	4980	4980	4980	0
236	20250117	170200	329805	4980	4980	4980	4980	0
237	20250117	170100	329805	4980	4980	4980	4980	0
238	20250117	170000	329805	4980	4980	4980	4980	0
239	20250117	165900	329805	4980	4980	4980	4980	0
240	20250117	165800	329805	4980	4980	4980	4980	0
241	20250117	165700	329805	4980	4980	4980	4980	0
242	20250117	165600	329805	4980	4980	4980	4980	1
243	20250117	165500	329805	4980	4980	4980	4980	0
244	20250117	165400	329805	4980	4980	4980	4980	0
245	20250117	165300	329805	4980	4980	4980	4980	0
246	20250117	165200	329805	4980	4980	4980	4980	0
247	20250117	165100	329805	4980	4980	4980	4980	0
248	20250117	165000	329805	4980	4980	4980	4980	0
249	20250117	164900	329805	4980	4980	4980	4980	0
250	20250117	164800	329805	4980	4980	4980	4980	0
251	20250117	164700	329805	4980	4980	4980	4980	0
252	20250117	164600	329805	4980	4980	4980	4980	0
253	20250117	164500	329805	4980	4980	4980	4980	0
254	20250117	164400	329805	4980	4980	4980	4980	0
255	20250117	164300	329805	4980	4980	4980	4980	0
256	20250117	164200	329805	4980	4980	4980	4980	0
257	20250117	164100	329805	4980	4980	4980	4980	0
258	20250117	164000	329805	4980	4980	4980	4980	0
259	20250117	163900	329805	4980	4980	4980	4980	0
260	20250117	163800	329805	4980	4980	4980	4980	0
261	20250117	163700	329805	4980	4980	4980	4980	0
262	20250117	163600	329805	4980	4980	4980	4980	0
263	20250117	163500	329805	4980	4980	4980	4980	0
264	20250117	163400	329805	4980	4980	4980	4980	0
265	20250117	163300	329805	4980	4980	4980	4980	0
266	20250117	163200	329805	4980	4980	4980	4980	0
267	20250117	163100	329805	4980	4980	4980	4980	0
268	20250117	163000	329805	4980	4980	4980	4980	0
269	20250117	162900	329805	4980	4980	4980	4980	0
270	20250117	162800	329805	4980	4980	4980	4980	0
271	20250117	162700	329805	4980	4980	4980	4980	0
272	20250117	162600	329805	4980	4980	4980	4980	1
273	20250117	162500	329805	4980	4980	4980	4980	0
274	20250117	162400	329805	4980	4980	4980	4980	0
275	20250117	162300	329805	4980	4980	4980	4980	0
276	20250117	162200	329805	4980	4980	4980	4980	0
277	20250117	162100	329805	4980	4980	4980	4980	0
278	20250117	162000	329805	4980	4980	4980	4980	0
279	20250117	161900	329805	4980	4980	4980	4980	0
280	20250117	161800	329805	4980	4980	4980	4980	0
281	20250117	161700	329805	4980	4980	4980	4980	0
282	20250117	161600	329805	4980	4980	4980	4980	0
283	20250117	161500	329805	4980	4980	4980	4980	0
284	20250117	161400	329805	4980	4980	4980	4980	0
285	20250117	161300	329805	4980	4980	4980	4980	0
286	20250117	161200	329805	4980	4980	4980	4980	0
287	20250117	161100	329805	4980	4980	4980	4980	0
288	20250117	161000	329805	4980	4980	4980	4980	0
289	20250117	160900	329805	4980	4980	4980	4980	0
290	20250117	160800	329805	4980	4980	4980	4980	0
291	20250117	160700	329805	4980	4980	4980	4980	0
292	20250117	160600	329805	4980	4980	4980	4980	0
293	20250117	160500	329805	4980	4980	4980	4980	0
294	20250117	160400	329805	4980	4980	4980	4980	0
295	20250117	160300	329805	4980	4980	4980	4980	0
296	20250117	160200	329805	4980	4980	4980	4980	0
297	20250117	160100	329805	4980	4980	4980	4980	0
298	20250117	160000	329805	4980	4980	4980	4980	0
299	20250117	155900	329805	4980	4980	4980	4980	0
300	20250117	155800	329805	4980	4980	4980	4980	0
301	20250117	155700	329805	4980	4980	4980	4980	0
302	20250117	155600	329805	4980	4980	4980	4980	1
303	20250117	155500	329805	4980	4980	4980	4980	0
304	20250117	155400	329805	4980	4980	4980	4980	0
305	20250117	155300	329805	4980	4980	4980	4980	0
306	20250117	155200	329805	4980	4980	4980	4980	0
307	20250117	155100	329805	4980	4980	4980	4980	0
308	20250117	155000	329805	4980	4980	4980	4980	0
309	20250117	154900	329805	4980	4980	4980	4980	0
310	20250117	154800	329805	4980	4980	4980	4980	0
311	20250117	154700	329805	4980	4980	4980	4980	0
312	20250117	154600	329805	4980	4980	4980	4980	0
313	20250117	154500	329805	4980	4980	4980	4980	0
314	20250117	154400	329805	4980	4980	4980	4980	0
315	20250117	154300	329805	4980	4980	4980	4980	0
316	20250117	154200	329805	4980	4980	4980	4980	0
317	20250117	154100	329805	4980	4980	4980	4980	0
318	20250117	154000	329805	4980	4980	4980	4980	0
319	20250117	153900	329805	4980	4980	4980	4980	0
320	20250117	153800	329805	4980	4980	4980	4980	0
321	20250117	153700	329805	4980	4980	4980	4980	0
322	20250117	153600	329805	4980	4980	4980	4980	0
323	20250117	153500	329805	4980	4980	4980	4980	0
324	20250117	153400	329805	4980	4980	4980	4980	0
325	20250117	153300	329805	4980	4980	4980	4980	0
326	20250117	153200	329805	4980	4980	4980	4980	0
327	20250117	153100	329805	4980	4980	4980	4980	0
328	20250117	153000	329805	4980	4980	4980	4980	0
329	20250117	152900	329805	4980	4980	4980	4980	0
330	20250117	152800	329805	4980	4980	4980	4980	0
331	20250117	152700	329805	4980	4980	4980	4980	0
332	20250117	152600	329805	4980	4980	4980	4980	0
333	20250117	152500	329805	4980	4980	4980	4980	0
334	20250117	152400	329805	4980	4980	4980	4980	0
335	20250117	152300	329805	4980	4980	4980	4980	0
336	20250117	152200	329805	4980	4980	4980	4980	0
337	20250117	152100	329805	4980	4980	4980	4980	0
338	20250117	152000	329805	4980	4980	4980	4980	0
339	20250117	151900	329805	4980	4980	4980	4980	0
340	20250117	151800	329805	4980	4980	4980	4980	0
341	20250117	151700	329805	4980	4980	4980	4980	0
342	20250117	151600	329805	4980	4980	4980	4980	0
343	20250117	151500	329805	4980	4980	4980	4980	0
344	20250117	151400	329805	4980	4980	4980	4980	0
345	20250117	151300	329805	4980	4980	4980	4980	0
346	20250117	151200	329805	4980	4980	4980	4980	0
347	20250117	151100	329805	4980	4980	4980	4980	0
348	20250117	151000	329805	4980	4980	4980	4980	0
349	20250117	150900	329805	4980	4980	4980	4980	0
350	20250117	150800	329805	4980	4980	4980	4980	0
351	20250117	150700	329805	4980	4980	4980	4980	0
352	20250117	150600	329805	4980	4980	4980	4980	0
353	20250117	150500	329805	4980	4980	4980	4980	0
354	20250117	150400	329805	4980	4980	4980	4980	0
355	20250117	150300	329805	4980	4980	4980	4980	0
356	20250117	150200	329805	4980	4980	4980	4980	0
357	20250117	150100	329805	4980	4980	4980	4980	0
358	20250117	150000	329805	4980	4980	4980	4980	0
359	20250117	145900	329805	4980	4980	4980	4980	0
360	20250117	145800	329805	4980	4980	4980	4980	0
361	20250117	145700	329805	4980	4980	4980	4980	0
362	20250117	145600	329805	4980	4980	4980	4980	0
363	20250117	145500	329805	4980	4980	4980	4980	0
364	20250117	145400	329805	4980	4980	4980	4980	0
365	20250117	145300	329805	4980	4980	4980	4980	0
366	20250117	145200	329805	4980	4980	4980	4980	0
367	20250117	145100	329805	4980	4980	4980	4980	0
368	20250117	145000	329805	4980	4980	4980	4980	0
369	20250117	144900	329805	4980	4980	4980	4980	0
370	20250117	144800	329805	4980	4980	4980	4980	0
371	20250117	144700	329805	4980	4980	4980	4980	0
372	20250117	144600	329805	4980	4980	4980	4980	0
373	20250117	144500	329805	4980	4980	4980	4980	0
374	20250117	144400	329805	4980	4980	4980	4980	0
375	20250117	144300	329805	4980	4980	4980	4980	0
376	20250117	144200	329805	4980	4980	4980	4980	0
377	20250117	144100	329805	4980	4980	4980	4980	0
378	20250117	144000	329805	4980	4980	4980	4980	0
379	20250117	143900	329805	4980	4980	4980	4980	0
380	20250117	143800	329805	4980	4980	4980	4980	0
381	20250117	143700	329805	4980	4980	4980	4980	0
382	20250117	143600	329805	4980	4980	4980	4980	0
383	20250117	143500	329805	4980	4980	4980	4980	0
384	20250117	143400	329805	4980	4980	4980	4980	0
385	20250117	143300	329805	4980	4980	4980	4980	0
386	20250117	143200	329805	4980	4980	4980	4980	0
387	20250117	143100	329805	4980	4980	4980	4980	0
388	20250117	143000	329805	4980	4980	4980	4980	0
389	20250117	142900	329805	4980	4980	4980	4980	0
390	20250117	142800	329805	4980	4980	4980	4980	0
391	20250117	142700	329805	4980	4980	4980	4980	0
392	20250117	142600	329805	4980	4980	4980	4980	0
393	20250117	142500	329805	4980	4980	4980	4980	0
394	20250117	142400	329805	4980	4980	4980	4980	0
395	20250117	142300	329805	4980	4980	4980	4980	0
396	20250117	142200	329805	4980	4980	4980	4980	0
397	20250117	142100	329805	4980	4980	4980	4980	0
398	20250117	142000	329805	4980	4980	4980	4980	0
399	20250117	141900	329805	4980	4980	4980	4980	0
400	20250117	141800	329805	4980	4980	4980	4980	0
401	20250117	141700	329805	4980	4980	4980	4980	0
402	20250117	141600	329805	4980	4980	4980	4980	0
403	20250117	141500	329805	4980	4980	4980	4980	0
404	20250117	141400	329805	4980	4980	4980	4980	0
405	20250117	141300	329805	4980	4980	4980	4980	0
406	20250117	141200	329805	4980	4980	4980	4980	0
407	20250117	141100	329805	4980	4980	4980	4980	0
408	20250117	141000	329805	4980	4980	4980	4980	0
409	20250117	140900	329805	4980	4980	4980	4980	0
410	20250117	140800	329805	4980	4980	4980	4980	0
411	20250117	140700	329805	4980	4980	4980	4980	0
412	20250117	140600	329805	4980	4980	4980	4980	0
413	20250117	140500	329805	4980	4980	4980	4980	0
414	20250117	140400	329805	4980	4980	4980	4980	0
415	20250117	140300	329805	4980	4980	4980	4980	0
416	20250117	140200	329805	4980	4980	4980	4980	0
417	20250117	140100	329805	4980	4980	4980	4980	0
418	20250117	140000	329805	4980	4980	4980	4980	0
419	20250117	135900	329805	4980	4980	4980	4980	0
420	20250117	135800	329805	4980	4980	4980	4980	0
421	20250117	135700	329805	4980	4980	4980	4980	0
422	20250117	135600	329805	4980	4980	4980	4980	0
423	20250117	135500	329805	4980	4980	4980	4980	0
424	20250117	135400	329805	4980	4980	4980	4980	0
425	20250117	135300	329805	4980	4980	4980	4980	0
426	20250117	135200	329805	4980	4980	4980	4980	0
427	20250117	135100	329805	4980	4980	4980	4980	0
428	20250117	135000	329805	4980	4980	4980	4980	0
429	20250117	134900	329805	4980	4980	4980	4980	0
430	20250117	134800	329805	4980	4980	4980	4980	0
431	20250117	134700	329805	4980	4980	4980	4980	0
432	20250117	134600	329805	4980	4980	4980	4980	0
433	20250117	134500	329805	4980	4980	4980	4980	0
434	20250117	134400	329805	4980	4980	4980	4980	0
435	20250117	134300	329805	4980	4980	4980	4980	0
436	20250117	134200	329805	4980	4980	4980	4980	0
437	20250117	134100	329805	4980	4980	4980	4980	0
438	20250117	134000	329805	4980	4980	4980	4980	0
439	20250117	133900	329805	4980	4980	4980	4980	0
440	20250117	133800	329805	4980	4980	4980	4980	0
441	20250117	133700	329805	4980	4980	4980	4980	0
442	20250117	133600	329805	4980	4980	4980	4980	0
443	20250117	133500	329805	4980	4980	4980	4980	0
444	20250117	133400	329805	4980	4980	4980	4980	0
445	20250117	133300	329805	4980	4980	4980	4980	0
446	20250117	133200	329805	4980	4980	4980	4980	0
447	20250117	133100	329805	4980	4980	4980	4980	0
448	20250117	133000	329805	4980	4980	4980	4980	0
449	20250117	132900	329805	4980	4980	4980	4980	0
450	20250117	132800	329805	4980	4980	4980	4980	0
451	20250117	132700	329805	4980	4980	4980	4980	0
452	20250117	132600	329805	4980	4980	4980	4980	0
453	20250117	132500	329805	4980	4980	4980	4980	0
454	20250117	132400	329805	4980	4980	4980	4980	0
455	20250117	132300	329805	4980	4980	4980	4980	0
456	20250117	132200	329805	4980	4980	4980	4980	0
457	20250117	132100	329805	4980	4980	4980	4980	0
458	20250117	132000	329805	4980	4980	4980	4980	0
459	20250117	131900	329805	4980	4980	4980	4980	0
460	20250117	131800	329805	4980	4980	4980	4980	0
461	20250117	131700	329805	4980	4980	4980	4980	0
462	20250117	131600	329805	4980	4980	4980	4980	0
463	20250117	131500	329805	4980	4980	4980	4980	0
464	20250117	131400	329805	4980	4980	4980	4980	0
465	20250117	131300	329805	4980	4980	4980	4980	0
466	20250117	131200	329805	4980	4980	4980	4980	0
467	20250117	131100	329805	4980	4980	4980	4980	0
468	20250117	131000	329805	4980	4980	4980	4980	0
469	20250117	130900	329805	4980	4980	4980	4980	0
470	20250117	130800	329805	4980	4980	4980	4980	0
471	20250117	130700	329805	4980	4980	4980	4980	0
472	20250117	130600	329805	4980	4980	4980	4980	0
473	20250117	130500	329805	4980	4980	4980	4980	0
474	20250117	130400	329805	4980	4980	4980	4980	0
475	20250117	130300	329805	4980	4980	4980	4980	0
476	20250117	130200	329805	4980	4980	4980	4980	0
477	20250117	130100	329805	4980	4980	4980	4980	0
478	20250117	130000	329805	4980	4980	4980	4980	0
479	20250117	125900	329805	4980	4980	4980	4980	0
480	20250117	125800	329805	4980	4980	4980	4980	0
481	20250117	125700	329805	4980	4980	4980	4980	0
482	20250117	125600	329805	4980	4980	4980	4980	0
483	20250117	125500	329805	4980	4980	4980	4980	0
484	20250117	125400	329805	4980	4980	4980	4980	0
485	20250117	125300	329805	4980	4980	4980	4980	0
486	20250117	125200	329805	4980	4980	4980	4980	0
487	20250117	125100	329805	4980	4980	4980	4980	0
488	20250117	125000	329805	4980	4980	4980	4980	0
489	20250117	124900	329805	4980	4980	4980	4980	0
490	20250117	124800	329805	4980	4980	4980	4980	0
491	20250117	124700	329805	4980	4980	4980	4980	0
492	20250117	124600	329805	4980	4980	4980	4980	0
493	20250117	124500	329805	4980	4980	4980	4980	0
494	20250117	124400	329805	4980	4980	4980	4980	0
495	20250117	124300	329805	4980	4980	4980	4980	0
496	20250117	124200	329805	4980	4980	4980	4980	0
497	20250117	124100	329805	4980	4980	4980	4980	0
498	20250117	124000	329805	4980	4980	4980	4980	0
499	20250117	123900	329805	4980	4980	4980	4980	0
500	20250117	123800	329805	4980	4980	4980	4980	0
501	20250117	123700	329805	4980	4980	4980	4980	0
502	20250117	123600	329805	4980	4980	4980	4980	0
503	20250117	123500	329805	4980	4980	4980	4980	0
504	20250117	123400	329805	4980	4980	4980	4980	0
505	20250117	123300	329805	4980	4980	4980	4980	0
506	20250117	123200	329805	4980	4980	4980	4980	0
507	20250117	123100	329805	4980	4980	4980	4980	0
508	20250117	123000	329805	4980	4980	4980	4980	0
509	20250117	122900	329805	4980	4980	4980	4980	0
510	20250117	122800	329805	4980	4980	4980	4980	0
511	20250117	122700	329805	4980	4980	4980	4980	0
512	20250117	122600	329805	4980	4980	4980	4980	0
513	20250117	122500	329805	4980	4980	4980	4980	0
514	20250117	122400	329805	4980	4980	4980	4980	0
515	20250117	122300	329805	4980	4980	4980	4980	0
516	20250117	122200	329805	4980	4980	4980	4980	0
517	20250117	122100	329805	4980	4980	4980	4980	0
518	20250117	122000	329805	4980	4980	4980	4980	0
519	20250117	121900	329805	4980	4980	4980	4980	0
520	20250117	121800	329805	4980	4980	4980	4980	0
521	20250117	121700	329805	4980	4980	4980	4980	0
522	20250117	121600	329805	4980	4980	4980	4980	0
523	20250117	121500	329805	4980	4980	4980	4980	0
524	20250117	121400	329805	4980	4980	4980	4980	0
525	20250117	121300	329805	4980	4980	4980	4980	0
526	20250117	121200	329805	4980	4980	4980	4980	0
527	20250117	121100	329805	4980	4980	4980	4980	0
528	20250117	121000	329805	4980	4980	4980	4980	0
529	20250117	120900	329805	4980	4980	4980	4980	0
530	20250117	120800	329805	4980	4980	4980	4980	0
531	20250117	120700	329805	4980	4980	4980	4980	0
532	20250117	120600	329805	4980	4980	4980	4980	0
533	20250117	120500	329805	4980	4980	4980	4980	0
534	20250117	120400	329805	4980	4980	4980	4980	0
535	20250117	120300	329805	4980	4980	4980	4980	0
536	20250117	120200	329805	4980	4980	4980	4980	0
537	20250117	120100	329805	4980	4980	4980	4980	0
538	20250117	120000	329805	4980	4980	4980	4980	0
539	20250117	115900	329805	4980	4980	4980	4980	0
540	20250117	115800	329805	4980	4980	4980	4980	0
541	20250117	115700	329805	4980	4980	4980	4980	0
542	20250117	115600	329805	4980	4980	4980	4980	0
543	20250117	115500	329805	4980	4980	4980	4980	0
544	20250117	115400	329805	4980	4980	4980	4980	0
545	20250117	115300	329805	4980	4980	4980	4980	0
546	20250117	115200	329805	4980	4980	4980	4980	0
547	20250117	115100	329805	4980	4980	4980	4980	0
548	20250117	115000	329805	4980	4980	4980	4980	0
549	20250117	114900	329805	4980	4980	4980	4980	0
550	20250117	114800	329805	4980	4980	4980	4980	0
551	20250117	114700	329805	4980	4980	4980	4980	0
552	20250117	114600	329805	4980	4980	4980	4980	0
553	20250117	114500	329805	4980	4980	4980	4980	0
554	20250117	114400	329805	4980	4980	4980	4980	0
555	20250117	114300	329805	4980	4980	4980	4980	0
556	20250117	114200	329805	4980	4980	4980	4980	0
557	20250117	114100	329805	4980	4980	4980	4980	0
558	20250117	114000	329805	4980	4980	4980	4980	0
559	20250117	113900	329805	4980	4980	4980	4980	0
560	20250117	113800	329805	4980	4980	4980	4980	0
561	20250117	113700	329805	4980	4980	4980	4980	0
562	20250117	113600	329805	4980	4980	4980	4980	0
563	20250117	113500	329805	4980	4980	4980	4980	0
564	20250117	113400	329805	4980	4980	4980	4980	0
565	20250117	113300	329805	4980	4980	4980	4980	0
566	20250117	113200	329805	4980	4980	4980	4980	0
567	20250117	113100	329805	4980	4980	4980	4980	0
568	20250117	113000	329805	4980	4980	4980	4980	0
569	20250117	112900	329805	4980	4980	4980	4980	0
570	20250117	112800	329805	4980	4980	4980	4980	0
571	20250117	112700	329805	4980	4980	4980	4980	0
572	20250117	112600	329805	4980	4980	4980	4980	0
573	20250117	112500	329805	4980	4980	4980	4980	0
574	20250117	112400	329805	4980	4980	4980	4980	0
575	20250117	112300	329805	4980	4980	4980	4980	0
576	20250117	112200	329805	4980	4980	4980	4980	0
577	20250117	112100	329805	4980	4980	4980	4980	0
578	20250117	112000	329805	4980	4980	4980	4980	0
579	20250117	111900	329805	4980	4980	4980	4980	0
580	20250117	111800	329805	4980	4980	4980	4980	0
581	20250117	111700	329805	4980	4980	4980	4980	0
582	20250117	111600	329805	4980	4980	4980	4980	0
583	20250117	111500	329805	4980	4980	4980	4980	0
584	20250117	111400	329805	4980	4980	4980	4980	0
585	20250117	111300	329805	4980	4980	4980	4980	0
586	20250117	111200	329805	4980	4980	4980	4980	0
587	20250117	111100	329805	4980	4980	4980	4980	0
588	20250117	111000	329805	4980	4980	4980	4980	0
589	20250117	110900	329805	4980	4980	4980	4980	0
590	20250117	110800	329805	4980	4980	4980	4980	0
591	20250117	110700	329805	4980	4980	4980	4980	0
592	20250117	110600	329805	4980	4980	4980	4980	0
593	20250117	110500	329805	4980	4980	4980	4980	0
594	20250117	110400	329805	4980	4980	4980	4980	0
595	20250117	110300	329805	4980	4980	4980	4980	0
596	20250117	110200	329805	4980	4980	4980	4980	0
597	20250117	110100	329805	4980	4980	4980	4980	0
598	20250117	110000	329805	4980	4980	4980	4980	0
599	20250117	105900	329805	4980	4980	4980	4980	0
600	20250117	105800	329805	4980	4980	4980	4980	0
601	20250117	105700	329805	4980	4980	4980	4980	0
602	20250117	105600	329805	4980	4980	4980	4980	0
603	20250117	105500	329805	4980	4980	4980	4980	0
604	20250117	105400	329805	4980	4980	4980	4980	0
605	20250117	105300	329805	4980	4980	4980	4980	0
606	20250117	105200	329805	4980	4980	4980	4980	0
607	20250117	105100	329805	4980	4980	4980	4980	0
608	20250117	105000	329805	4980	4980	4980	4980	0
609	20250117	104900	329805	4980	4980	4980	4980	0
610	20250117	104800	329805	4980	4980	4980	4980	0
611	20250117	104700	329805	4980	4980	4980	4980	0
612	20250117	104600	329805	4980	4980	4980	4980	1
613	20250117	104500	324825	4975	4975	4975	4975	0
614	20250117	104400	324825	4975	4975	4975	4975	0
615	20250117	104300	324825	4975	4975	4975	4975	5
616	20250117	104200	299950	4995	4995	4995	4995	0
617	20250117	104100	299950	4995	4995	4995	4995	0
618	20250117	104000	299950	4995	4995	4995	4995	0
619	20250117	103900	299950	4995	4995	4995	4995	0
620	20250117	103800	299950	4995	4995	4995	4995	0
621	20250117	103700	299950	4995	4995	4995	4995	0
622	20250117	103600	299950	4995	4995	4995	4995	0
623	20250117	103500	299950	4995	4995	4995	4995	0
624	20250117	103400	299950	4995	4995	4995	4995	0
625	20250117	103300	299950	4995	4995	4995	4995	0
626	20250117	103200	299950	4995	4995	4995	4995	0
627	20250117	103100	299950	4995	4995	4995	4995	0
628	20250117	103000	299950	4995	4995	4995	4995	0
629	20250117	102900	299950	4995	4995	4995	4995	0
630	20250117	102800	299950	4995	4995	4995	4995	0
631	20250117	102700	299950	4995	4995	4995	4995	0
632	20250117	102600	299950	4995	4995	4995	4995	0
633	20250117	102500	299950	4995	4995	4995	4995	0
634	20250117	102400	299950	4995	4995	4995	4995	0
635	20250117	102300	299950	4995	4995	4995	4995	0
636	20250117	102200	299950	4995	4995	4995	4995	0
637	20250117	102100	299950	4995	4995	4995	4995	0
638	20250117	102000	299950	4995	4995	4995	4995	0
639	20250117	101900	299950	4995	4995	4995	4995	0
640	20250117	101800	299950	4995	4995	4995	4995	0
641	20250117	101700	299950	4995	4995	4995	4995	0
642	20250117	101600	299950	4995	4995	4995	4995	0
643	20250117	101500	299950	4995	4995	4995	4995	0
644	20250117	101400	299950	4995	4995	4995	4995	0
645	20250117	101300	299950	4995	4995	4995	4995	0
646	20250117	101200	299950	4995	4995	4995	4995	0
647	20250117	101100	299950	4995	4995	4995	4995	0
648	20250117	101000	299950	4995	4995	4995	4995	0
649	20250117	100900	299950	4995	4995	4995	4995	0
650	20250117	100800	299950	4995	4995	4995	4995	0
651	20250117	100700	299950	4995	4995	4995	4995	0
652	20250117	100600	299950	4995	4995	4995	4995	0
653	20250117	100500	299950	4995	4995	4995	4995	0
654	20250117	100400	299950	4995	4995	4995	4995	0
655	20250117	100300	299950	4995	4995	4995	4995	0
656	20250117	100200	299950	4995	4995	4995	4995	0
657	20250117	100100	299950	4995	4995	4995	4995	0
658	20250117	100000	299950	4995	4995	4995	4995	0
659	20250117	095900	299950	4995	4995	4995	4995	0
660	20250117	095800	299950	4995	4995	4995	4995	0
661	20250117	095700	299950	4995	4995	4995	4995	0
662	20250117	095600	299950	4995	4995	4995	4995	0
663	20250117	095500	299950	4995	4995	4995	4995	0
664	20250117	095400	299950	4995	4995	4995	4995	0
665	20250117	095300	299950	4995	4995	4995	4995	0
666	20250117	095200	299950	4995	4995	4995	4995	0
667	20250117	095100	299950	4995	4995	4995	4995	0
668	20250117	095000	299950	4995	4995	4995	4995	0
669	20250117	094900	299950	4995	4995	4995	4995	0
670	20250117	094800	299950	4995	4995	4995	4995	0
671	20250117	094700	299950	4995	4995	4995	4995	0
672	20250117	094600	299950	4995	4995	4995	4995	0
673	20250117	094500	299950	4995	4995	4995	4995	0
674	20250117	094400	299950	4995	4995	4995	4995	0
675	20250117	094300	299950	4995	4995	4995	4995	0
676	20250117	094200	299950	4995	4995	4995	4995	0
677	20250117	094100	299950	4995	4995	4995	4995	0
678	20250117	094000	299950	4995	4995	4995	4995	0
679	20250117	093900	299950	4995	4995	4995	4995	0
680	20250117	093800	299950	4995	4995	4995	4995	0
681	20250117	093700	299950	4995	4995	4995	4995	0
682	20250117	093600	299950	4995	4995	4995	4995	0
683	20250117	093500	299950	4995	4995	4995	4995	0
684	20250117	093400	299950	4995	4995	4995	4995	0
685	20250117	093300	299950	4995	4995	4995	4995	0
686	20250117	093200	299950	4995	4995	4995	4995	0
687	20250117	093100	299950	4995	4995	4995	4995	0
688	20250117	093000	299950	4995	4995	4995	4995	0
689	20250117	092900	299950	4995	4995	4995	4995	0
690	20250117	092800	299950	4995	4995	4995	4995	0
691	20250117	092700	299950	4995	4995	4995	4995	0
692	20250117	092600	299950	4995	4995	4995	4995	0
693	20250117	092500	299950	4995	4995	4995	4995	0
694	20250117	092400	299950	4995	4995	4995	4995	0
695	20250117	092300	299950	4995	4995	4995	4995	0
696	20250117	092200	299950	4995	4995	4995	4995	0
697	20250117	092100	299950	4995	4995	4995	4995	0
698	20250117	092000	299950	4995	4995	4995	4995	0
699	20250117	091900	299950	4995	4995	4995	4995	0
700	20250117	091800	299950	4995	4995	4995	4995	10
701	20250117	091700	250000	5000	5000	5000	5000	0
702	20250117	091600	250000	5000	5000	5000	5000	0
703	20250117	091500	250000	5000	5000	5000	5000	0
704	20250117	091400	250000	5000	5000	5000	5000	0
705	20250117	091300	250000	5000	5000	5000	5000	0
706	20250117	091200	250000	5000	5000	5000	5000	0
707	20250117	091100	250000	5000	5000	5000	5000	0
708	20250117	091000	250000	5000	5000	5000	5000	0
709	20250117	090900	250000	5000	5000	5000	5000	0
710	20250117	090800	250000	5000	5000	5000	5000	0
711	20250117	090700	250000	5000	5000	5000	5000	0
712	20250117	090600	250000	5000	5000	5000	5000	0
713	20250117	090500	250000	5000	4900	5000	4900	51
714	20250117	090400	0	4940	4940	4940	4940	0
715	20250117	090300	0	4940	4940	4940	4940	0
716	20250117	090200	0	4940	4940	4940	4940	0
717	20250117	090100	0	4940	4940	4940	4940	0
718	20250117	090000	0	4940	4940	4940	4940	0