KissMeData/467930/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	214900	433695	2090	2090	2090	2090	1
3	20250115	214800	433695	2090	2090	2090	2090	0
4	20250115	214700	433695	2090	2090	2090	2090	0
5	20250115	214600	433695	2090	2090	2090	2090	0
6	20250115	214500	433695	2090	2090	2090	2090	0
7	20250115	214400	433695	2090	2090	2090	2090	0
8	20250115	214300	433695	2090	2090	2090	2090	0
9	20250115	214200	433695	2090	2090	2090	2090	0
10	20250115	214100	433695	2090	2090	2090	2090	0
11	20250115	214000	433695	2090	2090	2090	2090	0
12	20250115	213900	433695	2090	2090	2090	2090	0
13	20250115	213800	433695	2090	2090	2090	2090	0
14	20250115	213700	433695	2090	2090	2090	2090	0
15	20250115	213600	433695	2090	2090	2090	2090	0
16	20250115	213500	433695	2090	2090	2090	2090	0
17	20250115	213400	433695	2090	2090	2090	2090	0
18	20250115	213300	433695	2090	2090	2090	2090	0
19	20250115	213200	433695	2090	2090	2090	2090	0
20	20250115	213100	433695	2090	2090	2090	2090	0
21	20250115	213000	433695	2090	2090	2090	2090	0
22	20250115	212900	433695	2090	2090	2090	2090	0
23	20250115	212800	433695	2090	2090	2090	2090	0
24	20250115	212700	433695	2090	2090	2090	2090	0
25	20250115	212600	433695	2090	2090	2090	2090	0
26	20250115	212500	433695	2090	2090	2090	2090	0
27	20250115	212400	433695	2090	2090	2090	2090	0
28	20250115	212300	433695	2090	2090	2090	2090	0
29	20250115	212200	433695	2090	2090	2090	2090	0
30	20250115	212100	433695	2090	2090	2090	2090	0
31	20250115	212000	433695	2090	2090	2090	2090	0
32	20250115	211900	433695	2090	2090	2090	2090	1
33	20250115	211800	433695	2090	2090	2090	2090	0
34	20250115	211700	433695	2090	2090	2090	2090	0
35	20250115	211600	433695	2090	2090	2090	2090	0
36	20250115	211500	433695	2090	2090	2090	2090	0
37	20250115	211400	433695	2090	2090	2090	2090	0
38	20250115	211300	433695	2090	2090	2090	2090	0
39	20250115	211200	433695	2090	2090	2090	2090	0
40	20250115	211100	433695	2090	2090	2090	2090	0
41	20250115	211000	433695	2090	2090	2090	2090	0
42	20250115	210900	433695	2090	2090	2090	2090	0
43	20250115	210800	433695	2090	2090	2090	2090	0
44	20250115	210700	433695	2090	2090	2090	2090	0
45	20250115	210600	433695	2090	2090	2090	2090	0
46	20250115	210500	433695	2090	2090	2090	2090	0
47	20250115	210400	433695	2090	2090	2090	2090	0
48	20250115	210300	433695	2090	2090	2090	2090	0
49	20250115	210200	433695	2090	2090	2090	2090	0
50	20250115	210100	433695	2090	2090	2090	2090	0
51	20250115	210000	433695	2090	2090	2090	2090	0
52	20250115	205900	433695	2090	2090	2090	2090	0
53	20250115	205800	433695	2090	2090	2090	2090	0
54	20250115	205700	433695	2090	2090	2090	2090	0
55	20250115	205600	433695	2090	2090	2090	2090	0
56	20250115	205500	433695	2090	2090	2090	2090	0
57	20250115	205400	433695	2090	2090	2090	2090	0
58	20250115	205300	433695	2090	2090	2090	2090	0
59	20250115	205200	433695	2090	2090	2090	2090	0
60	20250115	205100	433695	2090	2090	2090	2090	0
61	20250115	205000	433695	2090	2090	2090	2090	0
62	20250115	204900	433695	2090	2090	2090	2090	1
63	20250115	204800	433695	2090	2090	2090	2090	0
64	20250115	204700	433695	2090	2090	2090	2090	0
65	20250115	204600	433695	2090	2090	2090	2090	0
66	20250115	204500	433695	2090	2090	2090	2090	0
67	20250115	204400	433695	2090	2090	2090	2090	0
68	20250115	204300	433695	2090	2090	2090	2090	0
69	20250115	204200	433695	2090	2090	2090	2090	0
70	20250115	204100	433695	2090	2090	2090	2090	0
71	20250115	204000	433695	2090	2090	2090	2090	0
72	20250115	203900	433695	2090	2090	2090	2090	0
73	20250115	203800	433695	2090	2090	2090	2090	0
74	20250115	203700	433695	2090	2090	2090	2090	0
75	20250115	203600	433695	2090	2090	2090	2090	0
76	20250115	203500	433695	2090	2090	2090	2090	0
77	20250115	203400	433695	2090	2090	2090	2090	0
78	20250115	203300	433695	2090	2090	2090	2090	0
79	20250115	203200	433695	2090	2090	2090	2090	0
80	20250115	203100	433695	2090	2090	2090	2090	0
81	20250115	203000	433695	2090	2090	2090	2090	0
82	20250115	202900	433695	2090	2090	2090	2090	0
83	20250115	202800	433695	2090	2090	2090	2090	0
84	20250115	202700	433695	2090	2090	2090	2090	0
85	20250115	202600	433695	2090	2090	2090	2090	0
86	20250115	202500	433695	2090	2090	2090	2090	0
87	20250115	202400	433695	2090	2090	2090	2090	0
88	20250115	202300	433695	2090	2090	2090	2090	0
89	20250115	202200	433695	2090	2090	2090	2090	0
90	20250115	202100	433695	2090	2090	2090	2090	0
91	20250115	202000	433695	2090	2090	2090	2090	0
92	20250115	201900	433695	2090	2090	2090	2090	1
93	20250115	201800	433695	2090	2090	2090	2090	0
94	20250115	201700	433695	2090	2090	2090	2090	0
95	20250115	201600	433695	2090	2090	2090	2090	0
96	20250115	201500	433695	2090	2090	2090	2090	0
97	20250115	201400	433695	2090	2090	2090	2090	0
98	20250115	201300	433695	2090	2090	2090	2090	0
99	20250115	201200	433695	2090	2090	2090	2090	0
100	20250115	201100	433695	2090	2090	2090	2090	0
101	20250115	201000	433695	2090	2090	2090	2090	0
102	20250115	200900	433695	2090	2090	2090	2090	0
103	20250115	200800	433695	2090	2090	2090	2090	0
104	20250115	200700	433695	2090	2090	2090	2090	0
105	20250115	200600	433695	2090	2090	2090	2090	0
106	20250115	200500	433695	2090	2090	2090	2090	0
107	20250115	200400	433695	2090	2090	2090	2090	0
108	20250115	200300	433695	2090	2090	2090	2090	0
109	20250115	200200	433695	2090	2090	2090	2090	0
110	20250115	200100	433695	2090	2090	2090	2090	0
111	20250115	200000	433695	2090	2090	2090	2090	0
112	20250115	195900	433695	2090	2090	2090	2090	0
113	20250115	195800	433695	2090	2090	2090	2090	0
114	20250115	195700	433695	2090	2090	2090	2090	0
115	20250115	195600	433695	2090	2090	2090	2090	0
116	20250115	195500	433695	2090	2090	2090	2090	0
117	20250115	195400	433695	2090	2090	2090	2090	0
118	20250115	195300	433695	2090	2090	2090	2090	0
119	20250115	195200	433695	2090	2090	2090	2090	0
120	20250115	195100	433695	2090	2090	2090	2090	0
121	20250115	195000	433695	2090	2090	2090	2090	0
122	20250115	194900	433695	2090	2090	2090	2090	1
123	20250115	194800	433695	2090	2090	2090	2090	0
124	20250115	194700	433695	2090	2090	2090	2090	0
125	20250115	194600	433695	2090	2090	2090	2090	0
126	20250115	194500	433695	2090	2090	2090	2090	0
127	20250115	194400	433695	2090	2090	2090	2090	0
128	20250115	194300	433695	2090	2090	2090	2090	0
129	20250115	194200	433695	2090	2090	2090	2090	0
130	20250115	194100	433695	2090	2090	2090	2090	0
131	20250115	194000	433695	2090	2090	2090	2090	0
132	20250115	193900	433695	2090	2090	2090	2090	0
133	20250115	193800	433695	2090	2090	2090	2090	0
134	20250115	193700	433695	2090	2090	2090	2090	0
135	20250115	193600	433695	2090	2090	2090	2090	0
136	20250115	193500	433695	2090	2090	2090	2090	0
137	20250115	193400	433695	2090	2090	2090	2090	0
138	20250115	193300	433695	2090	2090	2090	2090	0
139	20250115	193200	433695	2090	2090	2090	2090	0
140	20250115	193100	433695	2090	2090	2090	2090	0
141	20250115	193000	433695	2090	2090	2090	2090	0
142	20250115	192900	433695	2090	2090	2090	2090	0
143	20250115	192800	433695	2090	2090	2090	2090	0
144	20250115	192700	433695	2090	2090	2090	2090	0
145	20250115	192600	433695	2090	2090	2090	2090	0
146	20250115	192500	433695	2090	2090	2090	2090	0
147	20250115	192400	433695	2090	2090	2090	2090	0
148	20250115	192300	433695	2090	2090	2090	2090	0
149	20250115	192200	433695	2090	2090	2090	2090	0
150	20250115	192100	433695	2090	2090	2090	2090	0
151	20250115	192000	433695	2090	2090	2090	2090	0
152	20250115	191900	433695	2090	2090	2090	2090	1
153	20250115	191800	433695	2090	2090	2090	2090	0
154	20250115	191700	433695	2090	2090	2090	2090	0
155	20250115	191600	433695	2090	2090	2090	2090	0
156	20250115	191500	433695	2090	2090	2090	2090	0
157	20250115	191400	433695	2090	2090	2090	2090	0
158	20250115	191300	433695	2090	2090	2090	2090	0
159	20250115	191200	433695	2090	2090	2090	2090	0
160	20250115	191100	433695	2090	2090	2090	2090	0
161	20250115	191000	433695	2090	2090	2090	2090	0
162	20250115	190900	433695	2090	2090	2090	2090	0
163	20250115	190800	433695	2090	2090	2090	2090	0
164	20250115	190700	433695	2090	2090	2090	2090	0
165	20250115	190600	433695	2090	2090	2090	2090	0
166	20250115	190500	433695	2090	2090	2090	2090	0
167	20250115	190400	433695	2090	2090	2090	2090	0
168	20250115	190300	433695	2090	2090	2090	2090	0
169	20250115	190200	433695	2090	2090	2090	2090	0
170	20250115	190100	433695	2090	2090	2090	2090	0
171	20250115	190000	433695	2090	2090	2090	2090	0
172	20250115	185900	433695	2090	2090	2090	2090	0
173	20250115	185800	433695	2090	2090	2090	2090	0
174	20250115	185700	433695	2090	2090	2090	2090	0
175	20250115	185600	433695	2090	2090	2090	2090	0
176	20250115	185500	433695	2090	2090	2090	2090	0
177	20250115	185400	433695	2090	2090	2090	2090	0
178	20250115	185300	433695	2090	2090	2090	2090	0
179	20250115	185200	433695	2090	2090	2090	2090	0
180	20250115	185100	433695	2090	2090	2090	2090	0
181	20250115	185000	433695	2090	2090	2090	2090	0
182	20250115	184900	433695	2090	2090	2090	2090	1
183	20250115	184800	433695	2090	2090	2090	2090	0
184	20250115	184700	433695	2090	2090	2090	2090	0
185	20250115	184600	433695	2090	2090	2090	2090	0
186	20250115	184500	433695	2090	2090	2090	2090	0
187	20250115	184400	433695	2090	2090	2090	2090	0
188	20250115	184300	433695	2090	2090	2090	2090	0
189	20250115	184200	433695	2090	2090	2090	2090	0
190	20250115	184100	433695	2090	2090	2090	2090	0
191	20250115	184000	433695	2090	2090	2090	2090	0
192	20250115	183900	433695	2090	2090	2090	2090	0
193	20250115	183800	433695	2090	2090	2090	2090	0
194	20250115	183700	433695	2090	2090	2090	2090	0
195	20250115	183600	433695	2090	2090	2090	2090	0
196	20250115	183500	433695	2090	2090	2090	2090	0
197	20250115	183400	433695	2090	2090	2090	2090	0
198	20250115	183300	433695	2090	2090	2090	2090	0
199	20250115	183200	433695	2090	2090	2090	2090	0
200	20250115	183100	433695	2090	2090	2090	2090	0
201	20250115	183000	433695	2090	2090	2090	2090	0
202	20250115	182900	433695	2090	2090	2090	2090	0
203	20250115	182800	433695	2090	2090	2090	2090	0
204	20250115	182700	433695	2090	2090	2090	2090	0
205	20250115	182600	433695	2090	2090	2090	2090	0
206	20250115	182500	433695	2090	2090	2090	2090	0
207	20250115	182400	433695	2090	2090	2090	2090	0
208	20250115	182300	433695	2090	2090	2090	2090	0
209	20250115	182200	433695	2090	2090	2090	2090	0
210	20250115	182100	433695	2090	2090	2090	2090	0
211	20250115	182000	433695	2090	2090	2090	2090	0
212	20250115	181900	433695	2090	2090	2090	2090	1
213	20250115	181800	433695	2090	2090	2090	2090	0
214	20250115	181700	433695	2090	2090	2090	2090	0
215	20250115	181600	433695	2090	2090	2090	2090	0
216	20250115	181500	433695	2090	2090	2090	2090	0
217	20250115	181400	433695	2090	2090	2090	2090	0
218	20250115	181300	433695	2090	2090	2090	2090	0
219	20250115	181200	433695	2090	2090	2090	2090	0
220	20250115	181100	433695	2090	2090	2090	2090	0
221	20250115	181000	433695	2090	2090	2090	2090	0
222	20250115	180900	433695	2090	2090	2090	2090	0
223	20250115	180800	433695	2090	2090	2090	2090	0
224	20250115	180700	433695	2090	2090	2090	2090	0
225	20250115	180600	433695	2090	2090	2090	2090	0
226	20250115	180500	433695	2090	2090	2090	2090	0
227	20250115	180400	433695	2090	2090	2090	2090	0
228	20250115	180300	433695	2090	2090	2090	2090	0
229	20250115	180200	433695	2090	2090	2090	2090	0
230	20250115	180100	433695	2090	2090	2090	2090	0
231	20250115	180000	433695	2090	2090	2090	2090	0
232	20250115	175900	433695	2090	2090	2090	2090	0
233	20250115	175800	433695	2090	2090	2090	2090	0
234	20250115	175700	433695	2090	2090	2090	2090	0
235	20250115	175600	433695	2090	2090	2090	2090	0
236	20250115	175500	433695	2090	2090	2090	2090	0
237	20250115	175400	433695	2090	2090	2090	2090	0
238	20250115	175300	433695	2090	2090	2090	2090	0
239	20250115	175200	433695	2090	2090	2090	2090	0
240	20250115	175100	433695	2090	2090	2090	2090	0
241	20250115	175000	433695	2090	2090	2090	2090	0
242	20250115	174900	433695	2090	2090	2090	2090	1
243	20250115	174800	433695	2090	2090	2090	2090	0
244	20250115	174700	433695	2090	2090	2090	2090	0
245	20250115	174600	433695	2090	2090	2090	2090	0
246	20250115	174500	433695	2090	2090	2090	2090	0
247	20250115	174400	433695	2090	2090	2090	2090	0
248	20250115	174300	433695	2090	2090	2090	2090	0
249	20250115	174200	433695	2090	2090	2090	2090	0
250	20250115	174100	433695	2090	2090	2090	2090	0
251	20250115	174000	433695	2090	2090	2090	2090	0
252	20250115	173900	433695	2090	2090	2090	2090	0
253	20250115	173800	433695	2090	2090	2090	2090	0
254	20250115	173700	433695	2090	2090	2090	2090	0
255	20250115	173600	433695	2090	2090	2090	2090	0
256	20250115	173500	433695	2090	2090	2090	2090	0
257	20250115	173400	433695	2090	2090	2090	2090	0
258	20250115	173300	433695	2090	2090	2090	2090	0
259	20250115	173200	433695	2090	2090	2090	2090	0
260	20250115	173100	433695	2090	2090	2090	2090	0
261	20250115	173000	433695	2090	2090	2090	2090	0
262	20250115	172900	433695	2090	2090	2090	2090	0
263	20250115	172800	433695	2090	2090	2090	2090	0
264	20250115	172700	433695	2090	2090	2090	2090	0
265	20250115	172600	433695	2090	2090	2090	2090	0
266	20250115	172500	433695	2090	2090	2090	2090	0
267	20250115	172400	433695	2090	2090	2090	2090	0
268	20250115	172300	433695	2090	2090	2090	2090	0
269	20250115	172200	433695	2090	2090	2090	2090	0
270	20250115	172100	433695	2090	2090	2090	2090	0
271	20250115	172000	433695	2090	2090	2090	2090	0
272	20250115	171900	433695	2090	2090	2090	2090	1
273	20250115	171800	433695	2090	2090	2090	2090	0
274	20250115	171700	433695	2090	2090	2090	2090	0
275	20250115	171600	433695	2090	2090	2090	2090	0
276	20250115	171500	433695	2090	2090	2090	2090	0
277	20250115	171400	433695	2090	2090	2090	2090	0
278	20250115	171300	433695	2090	2090	2090	2090	0
279	20250115	171200	433695	2090	2090	2090	2090	0
280	20250115	171100	433695	2090	2090	2090	2090	0
281	20250115	171000	433695	2090	2090	2090	2090	0
282	20250115	170900	433695	2090	2090	2090	2090	0
283	20250115	170800	433695	2090	2090	2090	2090	0
284	20250115	170700	433695	2090	2090	2090	2090	0
285	20250115	170600	433695	2090	2090	2090	2090	0
286	20250115	170500	433695	2090	2090	2090	2090	0
287	20250115	170400	433695	2090	2090	2090	2090	0
288	20250115	170300	433695	2090	2090	2090	2090	0
289	20250115	170200	433695	2090	2090	2090	2090	0
290	20250115	170100	433695	2090	2090	2090	2090	0
291	20250115	170000	433695	2090	2090	2090	2090	0
292	20250115	165900	433695	2090	2090	2090	2090	0
293	20250115	165800	433695	2090	2090	2090	2090	0
294	20250115	165700	433695	2090	2090	2090	2090	0
295	20250115	165600	433695	2090	2090	2090	2090	0
296	20250115	165500	433695	2090	2090	2090	2090	0
297	20250115	165400	433695	2090	2090	2090	2090	0
298	20250115	165300	433695	2090	2090	2090	2090	0
299	20250115	165200	433695	2090	2090	2090	2090	0
300	20250115	165100	433695	2090	2090	2090	2090	0
301	20250115	165000	433695	2090	2090	2090	2090	0
302	20250115	164900	433695	2090	2090	2090	2090	1
303	20250115	164800	433695	2090	2090	2090	2090	0
304	20250115	164700	433695	2090	2090	2090	2090	0
305	20250115	164600	433695	2090	2090	2090	2090	0
306	20250115	164500	433695	2090	2090	2090	2090	0
307	20250115	164400	433695	2090	2090	2090	2090	0
308	20250115	164300	433695	2090	2090	2090	2090	0
309	20250115	164200	433695	2090	2090	2090	2090	0
310	20250115	164100	433695	2090	2090	2090	2090	0
311	20250115	164000	433695	2090	2090	2090	2090	0
312	20250115	163900	433695	2090	2090	2090	2090	0
313	20250115	163800	433695	2090	2090	2090	2090	0
314	20250115	163700	433695	2090	2090	2090	2090	0
315	20250115	163600	433695	2090	2090	2090	2090	0
316	20250115	163500	433695	2090	2090	2090	2090	0
317	20250115	163400	433695	2090	2090	2090	2090	0
318	20250115	163300	433695	2090	2090	2090	2090	0
319	20250115	163200	433695	2090	2090	2090	2090	0
320	20250115	163100	433695	2090	2090	2090	2090	0
321	20250115	163000	433695	2090	2090	2090	2090	0
322	20250115	162900	433695	2090	2090	2090	2090	0
323	20250115	162800	433695	2090	2090	2090	2090	0
324	20250115	162700	433695	2090	2090	2090	2090	0
325	20250115	162600	433695	2090	2090	2090	2090	0
326	20250115	162500	433695	2090	2090	2090	2090	0
327	20250115	162400	433695	2090	2090	2090	2090	0
328	20250115	162300	433695	2090	2090	2090	2090	0
329	20250115	162200	433695	2090	2090	2090	2090	0
330	20250115	162100	433695	2090	2090	2090	2090	0
331	20250115	162000	433695	2090	2090	2090	2090	0
332	20250115	161900	433695	2090	2090	2090	2090	1
333	20250115	161800	433695	2090	2090	2090	2090	0
334	20250115	161700	433695	2090	2090	2090	2090	0
335	20250115	161600	433695	2090	2090	2090	2090	0
336	20250115	161500	433695	2090	2090	2090	2090	0
337	20250115	161400	433695	2090	2090	2090	2090	0
338	20250115	161300	433695	2090	2090	2090	2090	0
339	20250115	161200	433695	2090	2090	2090	2090	0
340	20250115	161100	433695	2090	2090	2090	2090	0
341	20250115	161000	433695	2090	2090	2090	2090	0
342	20250115	160900	433695	2090	2090	2090	2090	0
343	20250115	160800	433695	2090	2090	2090	2090	0
344	20250115	160700	433695	2090	2090	2090	2090	0
345	20250115	160600	433695	2090	2090	2090	2090	0
346	20250115	160500	433695	2090	2090	2090	2090	0
347	20250115	160400	433695	2090	2090	2090	2090	0
348	20250115	160300	433695	2090	2090	2090	2090	0
349	20250115	160200	433695	2090	2090	2090	2090	0
350	20250115	160100	433695	2090	2090	2090	2090	0
351	20250115	160000	433695	2090	2090	2090	2090	0
352	20250115	155900	433695	2090	2090	2090	2090	0
353	20250115	155800	433695	2090	2090	2090	2090	0
354	20250115	155700	433695	2090	2090	2090	2090	0
355	20250115	155600	433695	2090	2090	2090	2090	0
356	20250115	155500	433695	2090	2090	2090	2090	0
357	20250115	155400	433695	2090	2090	2090	2090	0
358	20250115	155300	433695	2090	2090	2090	2090	0
359	20250115	155200	433695	2090	2090	2090	2090	0
360	20250115	155100	433695	2090	2090	2090	2090	0
361	20250115	155000	433695	2090	2090	2090	2090	0
362	20250115	154900	433695	2090	2090	2090	2090	1
363	20250115	154800	433695	2090	2090	2090	2090	0
364	20250115	154700	433695	2090	2090	2090	2090	0
365	20250115	154600	433695	2090	2090	2090	2090	0
366	20250115	154500	433695	2090	2090	2090	2090	0
367	20250115	154400	433695	2090	2090	2090	2090	0
368	20250115	154300	433695	2090	2090	2090	2090	0
369	20250115	154200	433695	2090	2090	2090	2090	0
370	20250115	154100	433695	2090	2090	2090	2090	0
371	20250115	154000	433695	2090	2090	2090	2090	0
372	20250115	153900	433695	2090	2090	2090	2090	0
373	20250115	153800	433695	2090	2090	2090	2090	0
374	20250115	153700	433695	2090	2090	2090	2090	0
375	20250115	153600	433695	2090	2090	2090	2090	0
376	20250115	153500	433695	2090	2090	2090	2090	0
377	20250115	153400	433695	2090	2090	2090	2090	0
378	20250115	153300	433695	2090	2090	2090	2090	0
379	20250115	153200	433695	2090	2090	2090	2090	0
380	20250115	153100	433695	2090	2090	2090	2090	0
381	20250115	153000	433695	2090	2090	2090	2090	0
382	20250115	152900	433695	2090	2090	2090	2090	0
383	20250115	152800	433695	2090	2090	2090	2090	0
384	20250115	152700	433695	2090	2090	2090	2090	0
385	20250115	152600	433695	2090	2090	2090	2090	0
386	20250115	152500	433695	2090	2090	2090	2090	0
387	20250115	152400	433695	2090	2090	2090	2090	0
388	20250115	152300	433695	2090	2090	2090	2090	0
389	20250115	152200	433695	2090	2090	2090	2090	0
390	20250115	152100	433695	2090	2090	2090	2090	0
391	20250115	152000	433695	2090	2090	2090	2090	0
392	20250115	151900	433695	2090	2090	2090	2090	0
393	20250115	151800	433695	2090	2090	2090	2090	0
394	20250115	151700	433695	2090	2090	2090	2090	0
395	20250115	151600	433695	2090	2090	2090	2090	0
396	20250115	151500	433695	2090	2090	2090	2090	0
397	20250115	151400	433695	2090	2090	2090	2090	0
398	20250115	151300	433695	2090	2090	2090	2090	0
399	20250115	151200	433695	2090	2090	2090	2090	0
400	20250115	151100	433695	2090	2090	2090	2090	0
401	20250115	151000	433695	2090	2090	2090	2090	0
402	20250115	150900	433695	2090	2090	2090	2090	0
403	20250115	150800	433695	2090	2090	2090	2090	0
404	20250115	150700	433695	2090	2090	2090	2090	0
405	20250115	150600	433695	2090	2090	2090	2090	0
406	20250115	150500	433695	2090	2090	2090	2090	0
407	20250115	150400	433695	2090	2090	2090	2090	0
408	20250115	150300	433695	2090	2090	2090	2090	0
409	20250115	150200	433695	2090	2090	2090	2090	0
410	20250115	150100	433695	2090	2090	2090	2090	0
411	20250115	150000	433695	2090	2090	2090	2090	0
412	20250115	145900	433695	2090	2090	2090	2090	0
413	20250115	145800	433695	2090	2090	2090	2090	0
414	20250115	145700	433695	2090	2090	2090	2090	0
415	20250115	145600	433695	2090	2090	2090	2090	0
416	20250115	145500	433695	2090	2090	2090	2090	0
417	20250115	145400	433695	2090	2090	2090	2090	0
418	20250115	145300	433695	2090	2090	2090	2090	0
419	20250115	145200	433695	2090	2090	2090	2090	0
420	20250115	145100	433695	2090	2090	2090	2090	0
421	20250115	145000	433695	2090	2090	2090	2090	0
422	20250115	144900	433695	2090	2090	2090	2090	0
423	20250115	144800	433695	2090	2090	2090	2090	0
424	20250115	144700	433695	2090	2090	2090	2090	0
425	20250115	144600	433695	2090	2090	2090	2090	0
426	20250115	144500	433695	2090	2090	2090	2090	0
427	20250115	144400	433695	2090	2090	2090	2090	0
428	20250115	144300	433695	2090	2090	2090	2090	0
429	20250115	144200	433695	2090	2090	2090	2090	0
430	20250115	144100	433695	2090	2090	2090	2090	0
431	20250115	144000	433695	2090	2090	2090	2090	0
432	20250115	143900	433695	2090	2090	2090	2090	0
433	20250115	143800	433695	2090	2090	2090	2090	0
434	20250115	143700	433695	2090	2090	2090	2090	0
435	20250115	143600	433695	2090	2090	2090	2090	0
436	20250115	143500	433695	2090	2090	2090	2090	0
437	20250115	143400	433695	2090	2090	2090	2090	0
438	20250115	143300	433695	2090	2090	2090	2090	0
439	20250115	143200	433695	2090	2090	2090	2090	0
440	20250115	143100	433695	2090	2090	2090	2090	0
441	20250115	143000	433695	2090	2090	2090	2090	0
442	20250115	142900	433695	2090	2090	2090	2090	0
443	20250115	142800	433695	2090	2090	2090	2090	0
444	20250115	142700	433695	2090	2090	2090	2090	0
445	20250115	142600	433695	2090	2090	2090	2090	0
446	20250115	142500	433695	2090	2090	2090	2090	0
447	20250115	142400	433695	2090	2090	2090	2090	0
448	20250115	142300	433695	2090	2090	2090	2090	0
449	20250115	142200	433695	2090	2090	2090	2090	0
450	20250115	142100	433695	2090	2090	2090	2090	0
451	20250115	142000	433695	2090	2090	2090	2090	0
452	20250115	141900	433695	2090	2090	2090	2090	0
453	20250115	141800	433695	2090	2090	2090	2090	0
454	20250115	141700	433695	2090	2090	2090	2090	0
455	20250115	141600	433695	2090	2090	2090	2090	0
456	20250115	141500	433695	2090	2090	2090	2090	0
457	20250115	141400	433695	2090	2090	2090	2090	0
458	20250115	141300	433695	2090	2090	2090	2090	0
459	20250115	141200	433695	2090	2090	2090	2090	0
460	20250115	141100	433695	2090	2090	2090	2090	0
461	20250115	141000	433695	2090	2090	2090	2090	0
462	20250115	140900	433695	2090	2090	2090	2090	0
463	20250115	140800	433695	2090	2090	2090	2090	0
464	20250115	140700	433695	2090	2090	2090	2090	0
465	20250115	140600	433695	2090	2090	2090	2090	0
466	20250115	140500	433695	2090	2090	2090	2090	0
467	20250115	140400	433695	2090	2090	2090	2090	0
468	20250115	140300	433695	2090	2090	2090	2090	0
469	20250115	140200	433695	2090	2090	2090	2090	0
470	20250115	140100	433695	2090	2090	2090	2090	0
471	20250115	140000	433695	2090	2090	2090	2090	0
472	20250115	135900	433695	2090	2090	2090	2090	0
473	20250115	135800	433695	2090	2090	2090	2090	0
474	20250115	135700	433695	2090	2090	2090	2090	0
475	20250115	135600	433695	2090	2090	2090	2090	0
476	20250115	135500	433695	2090	2090	2090	2090	0
477	20250115	135400	433695	2090	2090	2090	2090	0
478	20250115	135300	433695	2090	2090	2090	2090	0
479	20250115	135200	433695	2090	2090	2090	2090	0
480	20250115	135100	433695	2090	2090	2090	2090	0
481	20250115	135000	433695	2090	2090	2090	2090	0
482	20250115	134900	433695	2090	2090	2090	2090	0
483	20250115	134800	433695	2090	2090	2090	2090	0
484	20250115	134700	433695	2090	2090	2090	2090	0
485	20250115	134600	433695	2090	2090	2090	2090	0
486	20250115	134500	433695	2090	2090	2090	2090	0
487	20250115	134400	433695	2090	2090	2090	2090	0
488	20250115	134300	433695	2090	2090	2090	2090	0
489	20250115	134200	433695	2090	2090	2090	2090	0
490	20250115	134100	433695	2090	2090	2090	2090	0
491	20250115	134000	433695	2090	2090	2090	2090	0
492	20250115	133900	433695	2090	2090	2090	2090	0
493	20250115	133800	433695	2090	2090	2090	2090	0
494	20250115	133700	433695	2090	2090	2090	2090	0
495	20250115	133600	433695	2090	2090	2090	2090	0
496	20250115	133500	433695	2090	2090	2090	2090	0
497	20250115	133400	433695	2090	2090	2090	2090	0
498	20250115	133300	433695	2090	2090	2090	2090	0
499	20250115	133200	433695	2090	2090	2090	2090	0
500	20250115	133100	433695	2090	2090	2090	2090	0
501	20250115	133000	433695	2090	2090	2090	2090	0
502	20250115	132900	433695	2090	2090	2090	2090	0
503	20250115	132800	433695	2090	2090	2090	2090	0
504	20250115	132700	433695	2090	2090	2090	2090	0
505	20250115	132600	433695	2090	2090	2090	2090	0
506	20250115	132500	433695	2090	2090	2090	2090	0
507	20250115	132400	433695	2090	2090	2090	2090	0
508	20250115	132300	433695	2090	2090	2090	2090	0
509	20250115	132200	433695	2090	2090	2090	2090	0
510	20250115	132100	433695	2090	2090	2090	2090	0
511	20250115	132000	433695	2090	2090	2090	2090	0
512	20250115	131900	433695	2090	2090	2090	2090	0
513	20250115	131800	433695	2090	2090	2090	2090	0
514	20250115	131700	433695	2090	2090	2090	2090	0
515	20250115	131600	433695	2090	2090	2090	2090	0
516	20250115	131500	433695	2090	2090	2090	2090	0
517	20250115	131400	433695	2090	2090	2090	2090	0
518	20250115	131300	433695	2090	2090	2090	2090	0
519	20250115	131200	433695	2090	2090	2090	2090	0
520	20250115	131100	433695	2090	2090	2090	2090	0
521	20250115	131000	433695	2090	2090	2090	2090	0
522	20250115	130900	433695	2090	2090	2090	2090	0
523	20250115	130800	433695	2090	2090	2090	2090	0
524	20250115	130700	433695	2090	2090	2090	2090	0
525	20250115	130600	433695	2090	2090	2090	2090	0
526	20250115	130500	433695	2090	2090	2090	2090	0
527	20250115	130400	433695	2090	2090	2090	2090	0
528	20250115	130300	433695	2090	2090	2090	2090	0
529	20250115	130200	433695	2090	2090	2090	2090	0
530	20250115	130100	433695	2090	2090	2090	2090	0
531	20250115	130000	433695	2090	2090	2090	2090	0
532	20250115	125900	433695	2090	2090	2090	2090	0
533	20250115	125800	433695	2090	2090	2090	2090	0
534	20250115	125700	433695	2090	2090	2090	2090	0
535	20250115	125600	433695	2090	2090	2090	2090	0
536	20250115	125500	433695	2090	2090	2090	2090	0
537	20250115	125400	433695	2090	2090	2090	2090	0
538	20250115	125300	433695	2090	2090	2090	2090	0
539	20250115	125200	433695	2090	2090	2090	2090	0
540	20250115	125100	433695	2090	2090	2090	2090	0
541	20250115	125000	433695	2090	2090	2090	2090	0
542	20250115	124900	433695	2090	2090	2090	2090	0
543	20250115	124800	433695	2090	2090	2090	2090	0
544	20250115	124700	433695	2090	2090	2090	2090	0
545	20250115	124600	433695	2090	2090	2090	2090	0
546	20250115	124500	433695	2090	2090	2090	2090	0
547	20250115	124400	433695	2090	2090	2090	2090	0
548	20250115	124300	433695	2090	2090	2090	2090	0
549	20250115	124200	433695	2090	2090	2090	2090	0
550	20250115	124100	433695	2090	2090	2090	2090	0
551	20250115	124000	433695	2090	2090	2090	2090	0
552	20250115	123900	433695	2090	2090	2090	2090	0
553	20250115	123800	433695	2090	2090	2090	2090	0
554	20250115	123700	433695	2090	2090	2090	2090	0
555	20250115	123600	433695	2090	2090	2090	2090	0
556	20250115	123500	433695	2090	2090	2090	2090	0
557	20250115	123400	433695	2090	2090	2090	2090	0
558	20250115	123300	433695	2090	2090	2090	2090	0
559	20250115	123200	433695	2090	2090	2090	2090	0
560	20250115	123100	433695	2090	2090	2090	2090	0
561	20250115	123000	433695	2090	2090	2090	2090	0
562	20250115	122900	433695	2090	2090	2090	2090	0
563	20250115	122800	433695	2090	2090	2090	2090	0
564	20250115	122700	433695	2090	2090	2090	2090	0
565	20250115	122600	433695	2090	2090	2090	2090	0
566	20250115	122500	433695	2090	2090	2090	2090	0
567	20250115	122400	433695	2090	2090	2090	2090	0
568	20250115	122300	433695	2090	2090	2090	2090	0
569	20250115	122200	433695	2090	2090	2090	2090	0
570	20250115	122100	433695	2090	2090	2090	2090	0
571	20250115	122000	433695	2090	2090	2090	2090	0
572	20250115	121900	433695	2090	2090	2090	2090	0
573	20250115	121800	433695	2090	2090	2090	2090	0
574	20250115	121700	433695	2090	2090	2090	2090	0
575	20250115	121600	433695	2090	2090	2090	2090	0
576	20250115	121500	433695	2090	2090	2090	2090	0
577	20250115	121400	433695	2090	2090	2090	2090	0
578	20250115	121300	433695	2090	2090	2090	2090	0
579	20250115	121200	433695	2090	2090	2090	2090	0
580	20250115	121100	433695	2090	2090	2090	2090	0
581	20250115	121000	433695	2090	2090	2090	2090	0
582	20250115	120900	433695	2090	2090	2090	2090	0
583	20250115	120800	433695	2090	2090	2090	2090	0
584	20250115	120700	433695	2090	2090	2090	2090	0
585	20250115	120600	433695	2090	2090	2090	2090	0
586	20250115	120500	433695	2090	2090	2090	2090	0
587	20250115	120400	433695	2090	2090	2090	2090	0
588	20250115	120300	433695	2090	2090	2090	2090	0
589	20250115	120200	433695	2090	2090	2090	2090	0
590	20250115	120100	433695	2090	2090	2090	2090	0
591	20250115	120000	433695	2090	2090	2090	2090	0
592	20250115	115900	433695	2090	2090	2090	2090	0
593	20250115	115800	433695	2090	2090	2090	2090	0
594	20250115	115700	433695	2090	2090	2090	2090	0
595	20250115	115600	433695	2090	2090	2090	2090	0
596	20250115	115500	433695	2090	2090	2090	2090	0
597	20250115	115400	433695	2090	2090	2090	2090	0
598	20250115	115300	433695	2090	2090	2090	2090	0
599	20250115	115200	433695	2090	2090	2090	2090	0
600	20250115	115100	433695	2090	2090	2090	2090	0
601	20250115	115000	433695	2090	2090	2090	2090	0
602	20250115	114900	433695	2090	2090	2090	2090	0
603	20250115	114800	433695	2090	2090	2090	2090	0
604	20250115	114700	433695	2090	2090	2090	2090	0
605	20250115	114600	433695	2090	2090	2090	2090	0
606	20250115	114500	433695	2090	2090	2090	2090	0
607	20250115	114400	433695	2090	2090	2090	2090	0
608	20250115	114300	433695	2090	2090	2090	2090	0
609	20250115	114200	433695	2090	2090	2090	2090	0
610	20250115	114100	433695	2090	2090	2090	2090	0
611	20250115	114000	433695	2090	2090	2090	2090	0
612	20250115	113900	433695	2090	2090	2090	2090	0
613	20250115	113800	433695	2090	2090	2090	2090	0
614	20250115	113700	433695	2090	2090	2090	2090	0
615	20250115	113600	433695	2090	2090	2090	2090	0
616	20250115	113500	433695	2090	2090	2090	2090	0
617	20250115	113400	433695	2090	2090	2090	2090	0
618	20250115	113300	433695	2090	2090	2090	2090	0
619	20250115	113200	433695	2090	2090	2090	2090	0
620	20250115	113100	433695	2090	2090	2090	2090	0
621	20250115	113000	433695	2090	2090	2090	2090	0
622	20250115	112900	433695	2090	2090	2090	2090	0
623	20250115	112800	433695	2090	2090	2090	2090	0
624	20250115	112700	433695	2090	2090	2090	2090	0
625	20250115	112600	433695	2090	2090	2090	2090	0
626	20250115	112500	433695	2090	2090	2090	2090	0
627	20250115	112400	433695	2090	2090	2090	2090	0
628	20250115	112300	433695	2090	2090	2090	2090	0
629	20250115	112200	433695	2090	2090	2090	2090	0
630	20250115	112100	433695	2090	2090	2090	2090	0
631	20250115	112000	433695	2090	2090	2090	2090	0
632	20250115	111900	433695	2090	2090	2090	2090	0
633	20250115	111800	433695	2090	2090	2090	2090	0
634	20250115	111700	433695	2090	2090	2090	2090	0
635	20250115	111600	433695	2090	2090	2090	2090	0
636	20250115	111500	433695	2090	2090	2090	2090	0
637	20250115	111400	433695	2090	2090	2090	2090	0
638	20250115	111300	433695	2090	2090	2090	2090	0
639	20250115	111200	433695	2090	2090	2090	2090	0
640	20250115	111100	433695	2090	2090	2090	2090	0
641	20250115	111000	433695	2090	2090	2090	2090	0
642	20250115	110900	433695	2090	2090	2090	2090	0
643	20250115	110800	433695	2090	2090	2090	2090	0
644	20250115	110700	433695	2090	2090	2090	2090	0
645	20250115	110600	433695	2090	2090	2090	2090	0
646	20250115	110500	433695	2090	2090	2090	2090	0
647	20250115	110400	433695	2090	2090	2090	2090	0
648	20250115	110300	433695	2090	2090	2090	2090	0
649	20250115	110200	433695	2090	2090	2090	2090	0
650	20250115	110100	433695	2090	2090	2090	2090	0
651	20250115	110000	433695	2090	2090	2090	2090	0
652	20250115	105900	433695	2090	2090	2090	2090	0
653	20250115	105800	433695	2090	2090	2090	2090	0
654	20250115	105700	433695	2090	2090	2090	2090	0
655	20250115	105600	433695	2090	2090	2090	2090	0
656	20250115	105500	433695	2090	2090	2090	2090	0
657	20250115	105400	433695	2090	2090	2090	2090	0
658	20250115	105300	433695	2090	2090	2090	2090	0
659	20250115	105200	433695	2090	2090	2090	2090	0
660	20250115	105100	433695	2090	2090	2090	2090	0
661	20250115	105000	433695	2090	2090	2090	2090	0
662	20250115	104900	433695	2090	2090	2090	2090	0
663	20250115	104800	433695	2090	2090	2090	2090	0
664	20250115	104700	433695	2090	2090	2090	2090	0
665	20250115	104600	433695	2090	2090	2090	2090	0
666	20250115	104500	433695	2090	2090	2090	2090	0
667	20250115	104400	433695	2090	2090	2090	2090	0
668	20250115	104300	433695	2090	2090	2090	2090	0
669	20250115	104200	433695	2090	2090	2090	2090	0
670	20250115	104100	433695	2090	2090	2090	2090	0
671	20250115	104000	433695	2090	2090	2090	2090	0
672	20250115	103900	433695	2090	2090	2090	2090	0
673	20250115	103800	433695	2090	2090	2090	2090	0
674	20250115	103700	433695	2090	2090	2090	2090	0
675	20250115	103600	433695	2090	2090	2090	2090	0
676	20250115	103500	433695	2090	2090	2090	2090	0
677	20250115	103400	433695	2090	2090	2090	2090	0
678	20250115	103300	433695	2090	2090	2090	2090	0
679	20250115	103200	433695	2090	2090	2090	2090	0
680	20250115	103100	433695	2090	2090	2090	2090	0
681	20250115	103000	433695	2090	2090	2090	2090	0
682	20250115	102900	433695	2090	2090	2090	2090	0
683	20250115	102800	433695	2090	2090	2090	2090	0
684	20250115	102700	433695	2090	2090	2090	2090	0
685	20250115	102600	433695	2090	2090	2090	2090	0
686	20250115	102500	433695	2090	2090	2090	2090	0
687	20250115	102400	433695	2090	2090	2090	2090	0
688	20250115	102300	433695	2090	2090	2090	2090	0
689	20250115	102200	433695	2090	2090	2090	2090	0
690	20250115	102100	433695	2090	2090	2090	2090	0
691	20250115	102000	433695	2090	2090	2090	2090	0
692	20250115	101900	433695	2090	2090	2090	2090	0
693	20250115	101800	433695	2090	2090	2090	2090	0
694	20250115	101700	433695	2090	2090	2090	2090	0
695	20250115	101600	433695	2090	2090	2090	2090	0
696	20250115	101500	433695	2090	2090	2090	2090	0
697	20250115	101400	433695	2090	2090	2090	2090	0
698	20250115	101300	433695	2090	2090	2090	2090	0
699	20250115	101200	433695	2090	2090	2090	2090	1
700	20250115	101100	431605	2090	2090	2090	2090	0
701	20250115	101000	431605	2090	2090	2090	2090	0
702	20250115	100900	431605	2090	2090	2090	2090	0
703	20250115	100800	431605	2090	2090	2090	2090	0
704	20250115	100700	431605	2090	2090	2090	2090	0
705	20250115	100600	431605	2090	2090	2090	2090	0
706	20250115	100500	431605	2090	2090	2090	2090	0
707	20250115	100400	431605	2090	2090	2090	2090	0
708	20250115	100300	431605	2090	2090	2090	2090	2
709	20250115	100200	427425	2085	2085	2085	2085	0
710	20250115	100100	427425	2085	2085	2085	2085	111
711	20250115	100000	195990	2085	2085	2085	2085	0
712	20250115	095900	195990	2085	2085	2085	2085	0
713	20250115	095800	195990	2085	2085	2085	2085	0
714	20250115	095700	195990	2085	2085	2085	2085	0
715	20250115	095600	195990	2085	2085	2085	2085	0
716	20250115	095500	195990	2085	2085	2085	2085	0
717	20250115	095400	195990	2085	2085	2085	2085	0
718	20250115	095300	195990	2085	2085	2085	2085	9
719	20250115	095200	177225	2085	2085	2085	2085	0
720	20250115	095100	177225	2085	2085	2085	2085	0
721	20250115	095000	177225	2085	2085	2085	2085	0
722	20250115	094900	177225	2085	2085	2085	2085	80
723	20250115	094800	10425	2085	2085	2085	2085	0
724	20250115	094700	10425	2085	2085	2085	2085	0
725	20250115	094600	10425	2085	2085	2085	2085	5
726	20250115	094500	0	2080	2080	2080	2080	0
727	20250115	094400	0	2080	2080	2080	2080	0
728	20250115	094300	0	2080	2080	2080	2080	0
729	20250115	094200	0	2080	2080	2080	2080	0
730	20250115	094100	0	2080	2080	2080	2080	0
731	20250115	094000	0	2080	2080	2080	2080	0
732	20250115	093900	0	2080	2080	2080	2080	0
733	20250115	093800	0	2080	2080	2080	2080	0
734	20250115	093700	0	2080	2080	2080	2080	0
735	20250115	093600	0	2080	2080	2080	2080	0
736	20250115	093500	0	2080	2080	2080	2080	0
737	20250115	093400	0	2080	2080	2080	2080	0
738	20250115	093300	0	2080	2080	2080	2080	0
739	20250115	093200	0	2080	2080	2080	2080	0
740	20250115	093100	0	2080	2080	2080	2080	0
741	20250115	093000	0	2080	2080	2080	2080	0
742	20250115	092900	0	2080	2080	2080	2080	0
743	20250115	092800	0	2080	2080	2080	2080	0
744	20250115	092700	0	2080	2080	2080	2080	0
745	20250115	092600	0	2080	2080	2080	2080	0
746	20250115	092500	0	2080	2080	2080	2080	0
747	20250115	092400	0	2080	2080	2080	2080	0
748	20250115	092300	0	2080	2080	2080	2080	0
749	20250115	092200	0	2080	2080	2080	2080	0
750	20250115	092100	0	2080	2080	2080	2080	0
751	20250115	092000	0	2080	2080	2080	2080	0
752	20250115	091900	0	2080	2080	2080	2080	0
753	20250115	091800	0	2080	2080	2080	2080	0
754	20250115	091700	0	2080	2080	2080	2080	0
755	20250115	091600	0	2080	2080	2080	2080	0
756	20250115	091500	0	2080	2080	2080	2080	0
757	20250115	091400	0	2080	2080	2080	2080	0
758	20250115	091300	0	2080	2080	2080	2080	0
759	20250115	091200	0	2080	2080	2080	2080	0
760	20250115	091100	0	2080	2080	2080	2080	0
761	20250115	091000	0	2080	2080	2080	2080	0
762	20250115	090900	0	2080	2080	2080	2080	0
763	20250115	090800	0	2080	2080	2080	2080	0
764	20250115	090700	0	2080	2080	2080	2080	0
765	20250115	090600	0	2080	2080	2080	2080	0
766	20250115	090500	0	2080	2080	2080	2080	0
767	20250115	090400	0	2080	2080	2080	2080	0
768	20250115	090300	0	2080	2080	2080	2080	0
769	20250115	090200	0	2080	2080	2080	2080	0
770	20250115	090100	0	2080	2080	2080	2080	0
771	20250115	090000	0	2080	2080	2080	2080	0