KissMeData/257990/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	205500	934795	4975	4970	4975	4970	34
3	20250113	205400	934795	4975	4975	4975	4975	0
4	20250113	205300	934795	4975	4975	4975	4975	0
5	20250113	205200	934795	4975	4975	4975	4975	0
6	20250113	205100	934795	4975	4975	4975	4975	0
7	20250113	205000	934795	4975	4975	4975	4975	0
8	20250113	204900	934795	4975	4975	4975	4975	0
9	20250113	204800	934795	4975	4975	4975	4975	0
10	20250113	204700	934795	4975	4975	4975	4975	0
11	20250113	204600	934795	4975	4975	4975	4975	0
12	20250113	204500	934795	4975	4975	4975	4975	0
13	20250113	204400	934795	4975	4975	4975	4975	0
14	20250113	204300	934795	4975	4975	4975	4975	0
15	20250113	204200	934795	4975	4975	4975	4975	0
16	20250113	204100	934795	4975	4975	4975	4975	0
17	20250113	204000	934795	4975	4975	4975	4975	0
18	20250113	203900	934795	4975	4975	4975	4975	0
19	20250113	203800	934795	4975	4975	4975	4975	0
20	20250113	203700	934795	4975	4975	4975	4975	0
21	20250113	203600	934795	4975	4975	4975	4975	0
22	20250113	203500	934795	4975	4975	4975	4975	0
23	20250113	203400	934795	4975	4975	4975	4975	0
24	20250113	203300	934795	4975	4975	4975	4975	0
25	20250113	203200	934795	4975	4975	4975	4975	0
26	20250113	203100	934795	4975	4975	4975	4975	0
27	20250113	203000	934795	4975	4975	4975	4975	0
28	20250113	202900	934795	4975	4975	4975	4975	0
29	20250113	202800	934795	4975	4975	4975	4975	0
30	20250113	202700	934795	4975	4975	4975	4975	0
31	20250113	202600	934795	4975	4975	4975	4975	0
32	20250113	202500	934795	4975	4970	4975	4970	34
33	20250113	202400	934795	4975	4975	4975	4975	0
34	20250113	202300	934795	4975	4975	4975	4975	0
35	20250113	202200	934795	4975	4975	4975	4975	0
36	20250113	202100	934795	4975	4975	4975	4975	0
37	20250113	202000	934795	4975	4975	4975	4975	0
38	20250113	201900	934795	4975	4975	4975	4975	0
39	20250113	201800	934795	4975	4975	4975	4975	0
40	20250113	201700	934795	4975	4975	4975	4975	0
41	20250113	201600	934795	4975	4975	4975	4975	0
42	20250113	201500	934795	4975	4975	4975	4975	0
43	20250113	201400	934795	4975	4975	4975	4975	0
44	20250113	201300	934795	4975	4975	4975	4975	0
45	20250113	201200	934795	4975	4975	4975	4975	0
46	20250113	201100	934795	4975	4975	4975	4975	0
47	20250113	201000	934795	4975	4975	4975	4975	0
48	20250113	200900	934795	4975	4975	4975	4975	0
49	20250113	200800	934795	4975	4975	4975	4975	0
50	20250113	200700	934795	4975	4975	4975	4975	0
51	20250113	200600	934795	4975	4975	4975	4975	0
52	20250113	200500	934795	4975	4975	4975	4975	0
53	20250113	200400	934795	4975	4975	4975	4975	0
54	20250113	200300	934795	4975	4975	4975	4975	0
55	20250113	200200	934795	4975	4975	4975	4975	0
56	20250113	200100	934795	4975	4975	4975	4975	0
57	20250113	200000	934795	4975	4975	4975	4975	0
58	20250113	195900	934795	4975	4975	4975	4975	0
59	20250113	195800	934795	4975	4975	4975	4975	0
60	20250113	195700	934795	4975	4975	4975	4975	0
61	20250113	195600	934795	4975	4975	4975	4975	0
62	20250113	195500	934795	4975	4970	4975	4970	34
63	20250113	195400	934795	4975	4975	4975	4975	0
64	20250113	195300	934795	4975	4975	4975	4975	0
65	20250113	195200	934795	4975	4975	4975	4975	0
66	20250113	195100	934795	4975	4975	4975	4975	0
67	20250113	195000	934795	4975	4975	4975	4975	0
68	20250113	194900	934795	4975	4975	4975	4975	0
69	20250113	194800	934795	4975	4975	4975	4975	0
70	20250113	194700	934795	4975	4975	4975	4975	0
71	20250113	194600	934795	4975	4975	4975	4975	0
72	20250113	194500	934795	4975	4975	4975	4975	0
73	20250113	194400	934795	4975	4975	4975	4975	0
74	20250113	194300	934795	4975	4975	4975	4975	0
75	20250113	194200	934795	4975	4975	4975	4975	0
76	20250113	194100	934795	4975	4975	4975	4975	0
77	20250113	194000	934795	4975	4975	4975	4975	0
78	20250113	193900	934795	4975	4975	4975	4975	0
79	20250113	193800	934795	4975	4975	4975	4975	0
80	20250113	193700	934795	4975	4975	4975	4975	0
81	20250113	193600	934795	4975	4975	4975	4975	0
82	20250113	193500	934795	4975	4975	4975	4975	0
83	20250113	193400	934795	4975	4975	4975	4975	0
84	20250113	193300	934795	4975	4975	4975	4975	0
85	20250113	193200	934795	4975	4975	4975	4975	0
86	20250113	193100	934795	4975	4975	4975	4975	0
87	20250113	193000	934795	4975	4975	4975	4975	0
88	20250113	192900	934795	4975	4975	4975	4975	0
89	20250113	192800	934795	4975	4975	4975	4975	0
90	20250113	192700	934795	4975	4975	4975	4975	0
91	20250113	192600	934795	4975	4975	4975	4975	0
92	20250113	192500	934795	4975	4970	4975	4970	34
93	20250113	192400	934795	4975	4975	4975	4975	0
94	20250113	192300	934795	4975	4975	4975	4975	0
95	20250113	192200	934795	4975	4975	4975	4975	0
96	20250113	192100	934795	4975	4975	4975	4975	0
97	20250113	192000	934795	4975	4975	4975	4975	0
98	20250113	191900	934795	4975	4975	4975	4975	0
99	20250113	191800	934795	4975	4975	4975	4975	0
100	20250113	191700	934795	4975	4975	4975	4975	0
101	20250113	191600	934795	4975	4975	4975	4975	0
102	20250113	191500	934795	4975	4975	4975	4975	0
103	20250113	191400	934795	4975	4975	4975	4975	0
104	20250113	191300	934795	4975	4975	4975	4975	0
105	20250113	191200	934795	4975	4975	4975	4975	0
106	20250113	191100	934795	4975	4975	4975	4975	0
107	20250113	191000	934795	4975	4975	4975	4975	0
108	20250113	190900	934795	4975	4975	4975	4975	0
109	20250113	190800	934795	4975	4975	4975	4975	0
110	20250113	190700	934795	4975	4975	4975	4975	0
111	20250113	190600	934795	4975	4975	4975	4975	0
112	20250113	190500	934795	4975	4975	4975	4975	0
113	20250113	190400	934795	4975	4975	4975	4975	0
114	20250113	190300	934795	4975	4975	4975	4975	0
115	20250113	190200	934795	4975	4975	4975	4975	0
116	20250113	190100	934795	4975	4975	4975	4975	0
117	20250113	190000	934795	4975	4975	4975	4975	0
118	20250113	185900	934795	4975	4975	4975	4975	0
119	20250113	185800	934795	4975	4975	4975	4975	0
120	20250113	185700	934795	4975	4975	4975	4975	0
121	20250113	185600	934795	4975	4975	4975	4975	0
122	20250113	185500	934795	4975	4970	4975	4970	34
123	20250113	185400	934795	4975	4975	4975	4975	0
124	20250113	185300	934795	4975	4975	4975	4975	0
125	20250113	185200	934795	4975	4975	4975	4975	0
126	20250113	185100	934795	4975	4975	4975	4975	0
127	20250113	185000	934795	4975	4975	4975	4975	0
128	20250113	184900	934795	4975	4975	4975	4975	0
129	20250113	184800	934795	4975	4975	4975	4975	0
130	20250113	184700	934795	4975	4975	4975	4975	0
131	20250113	184600	934795	4975	4975	4975	4975	0
132	20250113	184500	934795	4975	4975	4975	4975	0
133	20250113	184400	934795	4975	4975	4975	4975	0
134	20250113	184300	934795	4975	4975	4975	4975	0
135	20250113	184200	934795	4975	4975	4975	4975	0
136	20250113	184100	934795	4975	4975	4975	4975	0
137	20250113	184000	934795	4975	4975	4975	4975	0
138	20250113	183900	934795	4975	4975	4975	4975	0
139	20250113	183800	934795	4975	4975	4975	4975	0
140	20250113	183700	934795	4975	4975	4975	4975	0
141	20250113	183600	934795	4975	4975	4975	4975	0
142	20250113	183500	934795	4975	4975	4975	4975	0
143	20250113	183400	934795	4975	4975	4975	4975	0
144	20250113	183300	934795	4975	4975	4975	4975	0
145	20250113	183200	934795	4975	4975	4975	4975	0
146	20250113	183100	934795	4975	4975	4975	4975	0
147	20250113	183000	934795	4975	4975	4975	4975	0
148	20250113	182900	934795	4975	4975	4975	4975	0
149	20250113	182800	934795	4975	4975	4975	4975	0
150	20250113	182700	934795	4975	4975	4975	4975	0
151	20250113	182600	934795	4975	4975	4975	4975	0
152	20250113	182500	934795	4975	4970	4975	4970	34
153	20250113	182400	934795	4975	4975	4975	4975	0
154	20250113	182300	934795	4975	4975	4975	4975	0
155	20250113	182200	934795	4975	4975	4975	4975	0
156	20250113	182100	934795	4975	4975	4975	4975	0
157	20250113	182000	934795	4975	4975	4975	4975	0
158	20250113	181900	934795	4975	4975	4975	4975	0
159	20250113	181800	934795	4975	4975	4975	4975	0
160	20250113	181700	934795	4975	4975	4975	4975	0
161	20250113	181600	934795	4975	4975	4975	4975	0
162	20250113	181500	934795	4975	4975	4975	4975	0
163	20250113	181400	934795	4975	4975	4975	4975	0
164	20250113	181300	934795	4975	4975	4975	4975	0
165	20250113	181200	934795	4975	4975	4975	4975	0
166	20250113	181100	934795	4975	4975	4975	4975	0
167	20250113	181000	934795	4975	4975	4975	4975	0
168	20250113	180900	934795	4975	4975	4975	4975	0
169	20250113	180800	934795	4975	4975	4975	4975	0
170	20250113	180700	934795	4975	4975	4975	4975	0
171	20250113	180600	934795	4975	4975	4975	4975	0
172	20250113	180500	934795	4975	4975	4975	4975	0
173	20250113	180400	934795	4975	4975	4975	4975	0
174	20250113	180300	934795	4975	4975	4975	4975	0
175	20250113	180200	934795	4975	4975	4975	4975	0
176	20250113	180100	934795	4975	4975	4975	4975	0
177	20250113	180000	934795	4975	4975	4975	4975	0
178	20250113	175900	934795	4975	4975	4975	4975	0
179	20250113	175800	934795	4975	4975	4975	4975	0
180	20250113	175700	934795	4975	4975	4975	4975	0
181	20250113	175600	934795	4975	4975	4975	4975	0
182	20250113	175500	934795	4975	4970	4975	4970	34
183	20250113	175400	934795	4975	4975	4975	4975	0
184	20250113	175300	934795	4975	4975	4975	4975	0
185	20250113	175200	934795	4975	4975	4975	4975	0
186	20250113	175100	934795	4975	4975	4975	4975	0
187	20250113	175000	934795	4975	4975	4975	4975	0
188	20250113	174900	934795	4975	4975	4975	4975	0
189	20250113	174800	934795	4975	4975	4975	4975	0
190	20250113	174700	934795	4975	4975	4975	4975	0
191	20250113	174600	934795	4975	4975	4975	4975	0
192	20250113	174500	934795	4975	4975	4975	4975	0
193	20250113	174400	934795	4975	4975	4975	4975	0
194	20250113	174300	934795	4975	4975	4975	4975	0
195	20250113	174200	934795	4975	4975	4975	4975	0
196	20250113	174100	934795	4975	4975	4975	4975	0
197	20250113	174000	934795	4975	4975	4975	4975	0
198	20250113	173900	934795	4975	4975	4975	4975	0
199	20250113	173800	934795	4975	4975	4975	4975	0
200	20250113	173700	934795	4975	4975	4975	4975	0
201	20250113	173600	934795	4975	4975	4975	4975	0
202	20250113	173500	934795	4975	4975	4975	4975	0
203	20250113	173400	934795	4975	4975	4975	4975	0
204	20250113	173300	934795	4975	4975	4975	4975	0
205	20250113	173200	934795	4975	4975	4975	4975	0
206	20250113	173100	934795	4975	4975	4975	4975	0
207	20250113	173000	934795	4975	4975	4975	4975	0
208	20250113	172900	934795	4975	4975	4975	4975	0
209	20250113	172800	934795	4975	4975	4975	4975	0
210	20250113	172700	934795	4975	4975	4975	4975	0
211	20250113	172600	934795	4975	4975	4975	4975	0
212	20250113	172500	934795	4975	4970	4975	4970	34
213	20250113	172400	934795	4975	4975	4975	4975	0
214	20250113	172300	934795	4975	4975	4975	4975	0
215	20250113	172200	934795	4975	4975	4975	4975	0
216	20250113	172100	934795	4975	4975	4975	4975	0
217	20250113	172000	934795	4975	4975	4975	4975	0
218	20250113	171900	934795	4975	4975	4975	4975	0
219	20250113	171800	934795	4975	4975	4975	4975	0
220	20250113	171700	934795	4975	4975	4975	4975	0
221	20250113	171600	934795	4975	4975	4975	4975	0
222	20250113	171500	934795	4975	4975	4975	4975	0
223	20250113	171400	934795	4975	4975	4975	4975	0
224	20250113	171300	934795	4975	4975	4975	4975	0
225	20250113	171200	934795	4975	4975	4975	4975	0
226	20250113	171100	934795	4975	4975	4975	4975	0
227	20250113	171000	934795	4975	4975	4975	4975	0
228	20250113	170900	934795	4975	4975	4975	4975	0
229	20250113	170800	934795	4975	4975	4975	4975	0
230	20250113	170700	934795	4975	4975	4975	4975	0
231	20250113	170600	934795	4975	4975	4975	4975	0
232	20250113	170500	934795	4975	4975	4975	4975	0
233	20250113	170400	934795	4975	4975	4975	4975	0
234	20250113	170300	934795	4975	4975	4975	4975	0
235	20250113	170200	934795	4975	4975	4975	4975	0
236	20250113	170100	934795	4975	4975	4975	4975	0
237	20250113	170000	934795	4975	4975	4975	4975	0
238	20250113	165900	934795	4975	4975	4975	4975	0
239	20250113	165800	934795	4975	4975	4975	4975	0
240	20250113	165700	934795	4975	4975	4975	4975	0
241	20250113	165600	934795	4975	4975	4975	4975	0
242	20250113	165500	934795	4975	4970	4975	4970	34
243	20250113	165400	934795	4975	4975	4975	4975	0
244	20250113	165300	934795	4975	4975	4975	4975	0
245	20250113	165200	934795	4975	4975	4975	4975	0
246	20250113	165100	934795	4975	4975	4975	4975	0
247	20250113	165000	934795	4975	4975	4975	4975	0
248	20250113	164900	934795	4975	4975	4975	4975	0
249	20250113	164800	934795	4975	4975	4975	4975	0
250	20250113	164700	934795	4975	4975	4975	4975	0
251	20250113	164600	934795	4975	4975	4975	4975	0
252	20250113	164500	934795	4975	4975	4975	4975	0
253	20250113	164400	934795	4975	4975	4975	4975	0
254	20250113	164300	934795	4975	4975	4975	4975	0
255	20250113	164200	934795	4975	4975	4975	4975	0
256	20250113	164100	934795	4975	4975	4975	4975	0
257	20250113	164000	934795	4975	4975	4975	4975	0
258	20250113	163900	934795	4975	4975	4975	4975	0
259	20250113	163800	934795	4975	4975	4975	4975	0
260	20250113	163700	934795	4975	4975	4975	4975	0
261	20250113	163600	934795	4975	4975	4975	4975	0
262	20250113	163500	934795	4975	4975	4975	4975	0
263	20250113	163400	934795	4975	4975	4975	4975	0
264	20250113	163300	934795	4975	4975	4975	4975	0
265	20250113	163200	934795	4975	4975	4975	4975	0
266	20250113	163100	934795	4975	4975	4975	4975	0
267	20250113	163000	934795	4975	4975	4975	4975	0
268	20250113	162900	934795	4975	4975	4975	4975	0
269	20250113	162800	934795	4975	4975	4975	4975	0
270	20250113	162700	934795	4975	4975	4975	4975	0
271	20250113	162600	934795	4975	4975	4975	4975	0
272	20250113	162500	934795	4975	4970	4975	4970	34
273	20250113	162400	934795	4975	4975	4975	4975	0
274	20250113	162300	934795	4975	4975	4975	4975	0
275	20250113	162200	934795	4975	4975	4975	4975	0
276	20250113	162100	934795	4975	4975	4975	4975	0
277	20250113	162000	934795	4975	4975	4975	4975	0
278	20250113	161900	934795	4975	4975	4975	4975	0
279	20250113	161800	934795	4975	4975	4975	4975	0
280	20250113	161700	934795	4975	4975	4975	4975	0
281	20250113	161600	934795	4975	4975	4975	4975	0
282	20250113	161500	934795	4975	4975	4975	4975	0
283	20250113	161400	934795	4975	4975	4975	4975	0
284	20250113	161300	934795	4975	4975	4975	4975	0
285	20250113	161200	934795	4975	4975	4975	4975	0
286	20250113	161100	934795	4975	4975	4975	4975	0
287	20250113	161000	934795	4975	4975	4975	4975	0
288	20250113	160900	934795	4975	4975	4975	4975	0
289	20250113	160800	934795	4975	4975	4975	4975	0
290	20250113	160700	934795	4975	4975	4975	4975	0
291	20250113	160600	934795	4975	4975	4975	4975	0
292	20250113	160500	934795	4975	4975	4975	4975	0
293	20250113	160400	934795	4975	4975	4975	4975	0
294	20250113	160300	934795	4975	4975	4975	4975	0
295	20250113	160200	934795	4975	4975	4975	4975	0
296	20250113	160100	934795	4975	4975	4975	4975	0
297	20250113	160000	934795	4975	4975	4975	4975	0
298	20250113	155900	934795	4975	4975	4975	4975	0
299	20250113	155800	934795	4975	4975	4975	4975	0
300	20250113	155700	934795	4975	4975	4975	4975	0
301	20250113	155600	934795	4975	4975	4975	4975	0
302	20250113	155500	934795	4975	4970	4975	4970	34
303	20250113	155400	934795	4975	4975	4975	4975	0
304	20250113	155300	934795	4975	4975	4975	4975	0
305	20250113	155200	934795	4975	4975	4975	4975	0
306	20250113	155100	934795	4975	4975	4975	4975	0
307	20250113	155000	934795	4975	4975	4975	4975	0
308	20250113	154900	934795	4975	4975	4975	4975	0
309	20250113	154800	934795	4975	4975	4975	4975	0
310	20250113	154700	934795	4975	4975	4975	4975	0
311	20250113	154600	934795	4975	4975	4975	4975	0
312	20250113	154500	934795	4975	4975	4975	4975	0
313	20250113	154400	934795	4975	4975	4975	4975	0
314	20250113	154300	934795	4975	4975	4975	4975	0
315	20250113	154200	934795	4975	4975	4975	4975	0
316	20250113	154100	934795	4975	4975	4975	4975	0
317	20250113	154000	934795	4975	4975	4975	4975	0
318	20250113	153900	934795	4975	4975	4975	4975	0
319	20250113	153800	934795	4975	4975	4975	4975	0
320	20250113	153700	934795	4975	4975	4975	4975	0
321	20250113	153600	934795	4975	4975	4975	4975	0
322	20250113	153500	934795	4975	4975	4975	4975	0
323	20250113	153400	934795	4975	4975	4975	4975	0
324	20250113	153300	934795	4975	4975	4975	4975	0
325	20250113	153200	934795	4975	4975	4975	4975	0
326	20250113	153100	934795	4975	4975	4975	4975	0
327	20250113	153000	934795	4975	4975	4975	4975	0
328	20250113	152900	934795	4975	4975	4975	4975	0
329	20250113	152800	934795	4975	4975	4975	4975	0
330	20250113	152700	934795	4975	4975	4975	4975	0
331	20250113	152600	934795	4975	4975	4975	4975	0
332	20250113	152500	934795	4975	4975	4975	4975	0
333	20250113	152400	934795	4975	4975	4975	4975	0
334	20250113	152300	934795	4975	4975	4975	4975	0
335	20250113	152200	934795	4975	4975	4975	4975	0
336	20250113	152100	934795	4975	4975	4975	4975	0
337	20250113	152000	934795	4975	4975	4975	4975	0
338	20250113	151900	934795	4975	4975	4975	4975	0
339	20250113	151800	934795	4975	4975	4975	4975	0
340	20250113	151700	934795	4975	4975	4975	4975	0
341	20250113	151600	934795	4975	4975	4975	4975	0
342	20250113	151500	934795	4975	4970	4975	4970	34
343	20250113	151400	765810	4970	4970	4970	4970	0
344	20250113	151300	765810	4970	4970	4970	4970	0
345	20250113	151200	765810	4970	4970	4970	4970	0
346	20250113	151100	765810	4970	4970	4970	4970	0
347	20250113	151000	765810	4970	4970	4970	4970	0
348	20250113	150900	765810	4970	4970	4970	4970	0
349	20250113	150800	765810	4970	4970	4970	4970	0
350	20250113	150700	765810	4970	4970	4970	4970	0
351	20250113	150600	765810	4970	4970	4970	4970	0
352	20250113	150500	765810	4970	4970	4970	4970	0
353	20250113	150400	765810	4970	4970	4970	4970	0
354	20250113	150300	765810	4970	4970	4970	4970	0
355	20250113	150200	765810	4970	4970	4970	4970	0
356	20250113	150100	765810	4970	4970	4970	4970	0
357	20250113	150000	765810	4970	4970	4970	4970	0
358	20250113	145900	765810	4970	4970	4970	4970	0
359	20250113	145800	765810	4970	4970	4970	4970	0
360	20250113	145700	765810	4970	4970	4970	4970	0
361	20250113	145600	765810	4970	4970	4970	4970	0
362	20250113	145500	765810	4970	4970	4970	4970	0
363	20250113	145400	765810	4970	4970	4970	4970	0
364	20250113	145300	765810	4970	4970	4970	4970	0
365	20250113	145200	765810	4970	4970	4970	4970	0
366	20250113	145100	765810	4970	4970	4970	4970	0
367	20250113	145000	765810	4970	4970	4970	4970	0
368	20250113	144900	765810	4970	4970	4970	4970	0
369	20250113	144800	765810	4970	4970	4970	4970	0
370	20250113	144700	765810	4970	4970	4970	4970	0
371	20250113	144600	765810	4970	4970	4970	4970	0
372	20250113	144500	765810	4970	4970	4970	4970	0
373	20250113	144400	765810	4970	4970	4970	4970	0
374	20250113	144300	765810	4970	4970	4970	4970	0
375	20250113	144200	765810	4970	4970	4970	4970	0
376	20250113	144100	765810	4970	4970	4970	4970	0
377	20250113	144000	765810	4970	4970	4970	4970	0
378	20250113	143900	765810	4970	4970	4970	4970	0
379	20250113	143800	765810	4970	4970	4970	4970	0
380	20250113	143700	765810	4970	4970	4970	4970	0
381	20250113	143600	765810	4970	4970	4970	4970	0
382	20250113	143500	765810	4970	4970	4970	4970	0
383	20250113	143400	765810	4970	4970	4970	4970	0
384	20250113	143300	765810	4970	4970	4970	4970	0
385	20250113	143200	765810	4970	4970	4970	4970	0
386	20250113	143100	765810	4970	4970	4970	4970	0
387	20250113	143000	765810	4970	4970	4970	4970	0
388	20250113	142900	765810	4970	4970	4970	4970	0
389	20250113	142800	765810	4970	4970	4970	4970	0
390	20250113	142700	765810	4970	4970	4970	4970	0
391	20250113	142600	765810	4970	4970	4970	4970	0
392	20250113	142500	765810	4970	4970	4970	4970	0
393	20250113	142400	765810	4970	4970	4970	4970	0
394	20250113	142300	765810	4970	4970	4970	4970	0
395	20250113	142200	765810	4970	4970	4970	4970	0
396	20250113	142100	765810	4970	4970	4970	4970	0
397	20250113	142000	765810	4970	4970	4970	4970	0
398	20250113	141900	765810	4970	4970	4970	4970	0
399	20250113	141800	765810	4970	4970	4970	4970	0
400	20250113	141700	765810	4970	4970	4970	4970	0
401	20250113	141600	765810	4970	4970	4970	4970	0
402	20250113	141500	765810	4970	4970	4970	4970	0
403	20250113	141400	765810	4970	4970	4970	4970	0
404	20250113	141300	765810	4970	4970	4970	4970	0
405	20250113	141200	765810	4970	4970	4970	4970	0
406	20250113	141100	765810	4970	4970	4970	4970	0
407	20250113	141000	765810	4970	4970	4970	4970	0
408	20250113	140900	765810	4970	4970	4970	4970	0
409	20250113	140800	765810	4970	4970	4970	4970	0
410	20250113	140700	765810	4970	4970	4970	4970	0
411	20250113	140600	765810	4970	4970	4970	4970	0
412	20250113	140500	765810	4970	4970	4970	4970	0
413	20250113	140400	765810	4970	4970	4970	4970	0
414	20250113	140300	765810	4970	4970	4970	4970	0
415	20250113	140200	765810	4970	4970	4970	4970	0
416	20250113	140100	765810	4970	4970	4970	4970	0
417	20250113	140000	765810	4970	4970	4970	4970	0
418	20250113	135900	765810	4970	4970	4970	4970	0
419	20250113	135800	765810	4970	4970	4970	4970	0
420	20250113	135700	765810	4970	4970	4970	4970	0
421	20250113	135600	765810	4970	4970	4970	4970	0
422	20250113	135500	765810	4970	4970	4970	4970	0
423	20250113	135400	765810	4970	4970	4970	4970	0
424	20250113	135300	765810	4970	4970	4970	4970	0
425	20250113	135200	765810	4970	4970	4970	4970	0
426	20250113	135100	765810	4970	4970	4970	4970	0
427	20250113	135000	765810	4970	4970	4970	4970	0
428	20250113	134900	765810	4970	4970	4970	4970	3
429	20250113	134800	750900	4975	4975	4975	4975	0
430	20250113	134700	750900	4975	4975	4975	4975	0
431	20250113	134600	750900	4975	4975	4975	4975	0
432	20250113	134500	750900	4975	4975	4975	4975	0
433	20250113	134400	750900	4975	4975	4975	4975	0
434	20250113	134300	750900	4975	4975	4975	4975	0
435	20250113	134200	750900	4975	4975	4975	4975	0
436	20250113	134100	750900	4975	4975	4975	4975	0
437	20250113	134000	750900	4975	4975	4975	4975	0
438	20250113	133900	750900	4975	4975	4975	4975	0
439	20250113	133800	750900	4975	4975	4975	4975	0
440	20250113	133700	750900	4975	4975	4975	4975	0
441	20250113	133600	750900	4975	4975	4975	4975	0
442	20250113	133500	750900	4975	4975	4975	4975	0
443	20250113	133400	750900	4975	4975	4975	4975	0
444	20250113	133300	750900	4975	4975	4975	4975	0
445	20250113	133200	750900	4975	4975	4975	4975	0
446	20250113	133100	750900	4975	4975	4975	4975	0
447	20250113	133000	750900	4975	4975	4975	4975	0
448	20250113	132900	750900	4975	4975	4975	4975	0
449	20250113	132800	750900	4975	4975	4975	4975	0
450	20250113	132700	750900	4975	4975	4975	4975	0
451	20250113	132600	750900	4975	4975	4975	4975	0
452	20250113	132500	750900	4975	4975	4975	4975	0
453	20250113	132400	750900	4975	4975	4975	4975	0
454	20250113	132300	750900	4975	4975	4975	4975	0
455	20250113	132200	750900	4975	4975	4975	4975	0
456	20250113	132100	750900	4975	4975	4975	4975	0
457	20250113	132000	750900	4975	4975	4975	4975	0
458	20250113	131900	750900	4975	4975	4975	4975	0
459	20250113	131800	750900	4975	4975	4975	4975	0
460	20250113	131700	750900	4975	4975	4975	4975	0
461	20250113	131600	750900	4975	4975	4975	4975	0
462	20250113	131500	750900	4975	4975	4975	4975	1
463	20250113	131400	745925	4970	4970	4970	4970	0
464	20250113	131300	745925	4970	4970	4970	4970	0
465	20250113	131200	745925	4970	4970	4970	4970	0
466	20250113	131100	745925	4970	4970	4970	4970	0
467	20250113	131000	745925	4970	4970	4970	4970	0
468	20250113	130900	745925	4970	4970	4970	4970	0
469	20250113	130800	745925	4970	4970	4970	4970	0
470	20250113	130700	745925	4970	4970	4970	4970	0
471	20250113	130600	745925	4970	4955	4970	4955	101
472	20250113	130500	244270	4990	4990	4990	4990	0
473	20250113	130400	244270	4990	4990	4990	4990	0
474	20250113	130300	244270	4990	4990	4990	4990	0
475	20250113	130200	244270	4990	4990	4990	4990	0
476	20250113	130100	244270	4990	4990	4990	4990	0
477	20250113	130000	244270	4990	4990	4990	4990	0
478	20250113	125900	244270	4990	4990	4990	4990	0
479	20250113	125800	244270	4990	4990	4990	4990	0
480	20250113	125700	244270	4990	4990	4990	4990	0
481	20250113	125600	244270	4990	4990	4990	4990	0
482	20250113	125500	244270	4990	4990	4990	4990	0
483	20250113	125400	244270	4990	4990	4990	4990	0
484	20250113	125300	244270	4990	4990	4990	4990	0
485	20250113	125200	244270	4990	4990	4990	4990	0
486	20250113	125100	244270	4990	4990	4990	4990	0
487	20250113	125000	244270	4990	4990	4990	4990	0
488	20250113	124900	244270	4990	4990	4990	4990	0
489	20250113	124800	244270	4990	4990	4990	4990	0
490	20250113	124700	244270	4990	4990	4990	4990	0
491	20250113	124600	244270	4990	4990	4990	4990	0
492	20250113	124500	244270	4990	4990	4990	4990	0
493	20250113	124400	244270	4990	4990	4990	4990	0
494	20250113	124300	244270	4990	4990	4990	4990	0
495	20250113	124200	244270	4990	4990	4990	4990	0
496	20250113	124100	244270	4990	4990	4990	4990	0
497	20250113	124000	244270	4990	4990	4990	4990	0
498	20250113	123900	244270	4990	4990	4990	4990	0
499	20250113	123800	244270	4990	4990	4990	4990	0
500	20250113	123700	244270	4990	4990	4990	4990	0
501	20250113	123600	244270	4990	4990	4990	4990	0
502	20250113	123500	244270	4990	4990	4990	4990	0
503	20250113	123400	244270	4990	4990	4990	4990	0
504	20250113	123300	244270	4990	4990	4990	4990	0
505	20250113	123200	244270	4990	4990	4990	4990	0
506	20250113	123100	244270	4990	4990	4990	4990	0
507	20250113	123000	244270	4990	4990	4990	4990	0
508	20250113	122900	244270	4990	4990	4990	4990	0
509	20250113	122800	244270	4990	4990	4990	4990	0
510	20250113	122700	244270	4990	4990	4990	4990	0
511	20250113	122600	244270	4990	4990	4990	4990	0
512	20250113	122500	244270	4990	4990	4990	4990	0
513	20250113	122400	244270	4990	4990	4990	4990	0
514	20250113	122300	244270	4990	4990	4990	4990	0
515	20250113	122200	244270	4990	4990	4990	4990	0
516	20250113	122100	244270	4990	4990	4990	4990	0
517	20250113	122000	244270	4990	4990	4990	4990	0
518	20250113	121900	244270	4990	4990	4990	4990	0
519	20250113	121800	244270	4990	4990	4990	4990	0
520	20250113	121700	244270	4990	4990	4990	4990	0
521	20250113	121600	244270	4990	4990	4990	4990	0
522	20250113	121500	244270	4990	4990	4990	4990	0
523	20250113	121400	244270	4990	4990	4990	4990	0
524	20250113	121300	244270	4990	4990	4990	4990	0
525	20250113	121200	244270	4990	4990	4990	4990	0
526	20250113	121100	244270	4990	4990	4990	4990	0
527	20250113	121000	244270	4990	4990	4990	4990	0
528	20250113	120900	244270	4990	4990	4990	4990	0
529	20250113	120800	244270	4990	4990	4990	4990	0
530	20250113	120700	244270	4990	4990	4990	4990	0
531	20250113	120600	244270	4990	4990	4990	4990	0
532	20250113	120500	244270	4990	4990	4990	4990	0
533	20250113	120400	244270	4990	4990	4990	4990	0
534	20250113	120300	244270	4990	4990	4990	4990	0
535	20250113	120200	244270	4990	4990	4990	4990	0
536	20250113	120100	244270	4990	4990	4990	4990	0
537	20250113	120000	244270	4990	4990	4990	4990	0
538	20250113	115900	244270	4990	4990	4990	4990	0
539	20250113	115800	244270	4990	4990	4990	4990	0
540	20250113	115700	244270	4990	4990	4990	4990	0
541	20250113	115600	244270	4990	4990	4990	4990	0
542	20250113	115500	244270	4990	4990	4990	4990	0
543	20250113	115400	244270	4990	4990	4990	4990	0
544	20250113	115300	244270	4990	4990	4990	4990	0
545	20250113	115200	244270	4990	4990	4990	4990	0
546	20250113	115100	244270	4990	4990	4990	4990	0
547	20250113	115000	244270	4990	4990	4990	4990	0
548	20250113	114900	244270	4990	4990	4990	4990	0
549	20250113	114800	244270	4990	4990	4990	4990	0
550	20250113	114700	244270	4990	4990	4990	4990	0
551	20250113	114600	244270	4990	4990	4990	4990	0
552	20250113	114500	244270	4990	4990	4990	4990	0
553	20250113	114400	244270	4990	4990	4990	4990	0
554	20250113	114300	244270	4990	4990	4990	4990	0
555	20250113	114200	244270	4990	4990	4990	4990	0
556	20250113	114100	244270	4990	4990	4990	4990	0
557	20250113	114000	244270	4990	4990	4990	4990	0
558	20250113	113900	244270	4990	4990	4990	4990	0
559	20250113	113800	244270	4990	4990	4990	4990	0
560	20250113	113700	244270	4990	4990	4990	4990	0
561	20250113	113600	244270	4990	4990	4990	4990	0
562	20250113	113500	244270	4990	4990	4990	4990	0
563	20250113	113400	244270	4990	4990	4990	4990	0
564	20250113	113300	244270	4990	4990	4990	4990	0
565	20250113	113200	244270	4990	4990	4990	4990	0
566	20250113	113100	244270	4990	4990	4990	4990	0
567	20250113	113000	244270	4990	4990	4990	4990	0
568	20250113	112900	244270	4990	4990	4990	4990	0
569	20250113	112800	244270	4990	4990	4990	4990	0
570	20250113	112700	244270	4990	4990	4990	4990	0
571	20250113	112600	244270	4990	4990	4990	4990	0
572	20250113	112500	244270	4990	4990	4990	4990	0
573	20250113	112400	244270	4990	4990	4990	4990	0
574	20250113	112300	244270	4990	4990	4990	4990	0
575	20250113	112200	244270	4990	4990	4990	4990	0
576	20250113	112100	244270	4990	4990	4990	4990	0
577	20250113	112000	244270	4990	4990	4990	4990	0
578	20250113	111900	244270	4990	4990	4990	4990	0
579	20250113	111800	244270	4990	4990	4990	4990	0
580	20250113	111700	244270	4990	4990	4990	4990	0
581	20250113	111600	244270	4990	4990	4990	4990	0
582	20250113	111500	244270	4990	4990	4990	4990	0
583	20250113	111400	244270	4990	4990	4990	4990	0
584	20250113	111300	244270	4990	4990	4990	4990	0
585	20250113	111200	244270	4990	4990	4990	4990	0
586	20250113	111100	244270	4990	4990	4990	4990	0
587	20250113	111000	244270	4990	4990	4990	4990	0
588	20250113	110900	244270	4990	4990	4990	4990	0
589	20250113	110800	244270	4990	4990	4990	4990	0
590	20250113	110700	244270	4990	4990	4990	4990	0
591	20250113	110600	244270	4990	4990	4990	4990	0
592	20250113	110500	244270	4990	4990	4990	4990	0
593	20250113	110400	244270	4990	4990	4990	4990	0
594	20250113	110300	244270	4990	4990	4990	4990	0
595	20250113	110200	244270	4990	4990	4990	4990	0
596	20250113	110100	244270	4990	4990	4990	4990	0
597	20250113	110000	244270	4990	4990	4990	4990	0
598	20250113	105900	244270	4990	4990	4990	4990	0
599	20250113	105800	244270	4990	4990	4990	4990	0
600	20250113	105700	244270	4990	4990	4990	4990	0
601	20250113	105600	244270	4990	4990	4990	4990	0
602	20250113	105500	244270	4990	4990	4990	4990	0
603	20250113	105400	244270	4990	4990	4990	4990	0
604	20250113	105300	244270	4990	4990	4990	4990	0
605	20250113	105200	244270	4990	4990	4990	4990	0
606	20250113	105100	244270	4990	4990	4990	4990	0
607	20250113	105000	244270	4990	4990	4990	4990	0
608	20250113	104900	244270	4990	4990	4990	4990	0
609	20250113	104800	244270	4990	4990	4990	4990	0
610	20250113	104700	244270	4990	4990	4990	4990	0
611	20250113	104600	244270	4990	4990	4990	4990	0
612	20250113	104500	244270	4990	4990	4990	4990	0
613	20250113	104400	244270	4990	4990	4990	4990	0
614	20250113	104300	244270	4990	4990	4990	4990	0
615	20250113	104200	244270	4990	4990	4990	4990	0
616	20250113	104100	244270	4990	4990	4990	4990	0
617	20250113	104000	244270	4990	4990	4990	4990	0
618	20250113	103900	244270	4990	4990	4990	4990	0
619	20250113	103800	244270	4990	4990	4990	4990	0
620	20250113	103700	244270	4990	4990	4990	4990	0
621	20250113	103600	244270	4990	4990	4990	4990	0
622	20250113	103500	244270	4990	4990	4990	4990	0
623	20250113	103400	244270	4990	4990	4990	4990	0
624	20250113	103300	244270	4990	4990	4990	4990	0
625	20250113	103200	244270	4990	4990	4990	4990	0
626	20250113	103100	244270	4990	4990	4990	4990	0
627	20250113	103000	244270	4990	4990	4990	4990	0
628	20250113	102900	244270	4990	4990	4990	4990	0
629	20250113	102800	244270	4990	4990	4990	4990	0
630	20250113	102700	244270	4990	4990	4990	4990	0
631	20250113	102600	244270	4990	4990	4990	4990	0
632	20250113	102500	244270	4990	4990	4990	4990	0
633	20250113	102400	244270	4990	4990	4990	4990	0
634	20250113	102300	244270	4990	4990	4990	4990	0
635	20250113	102200	244270	4990	4990	4990	4990	0
636	20250113	102100	244270	4990	4990	4990	4990	0
637	20250113	102000	244270	4990	4990	4990	4990	0
638	20250113	101900	244270	4990	4990	4990	4990	0
639	20250113	101800	244270	4990	4990	4990	4990	0
640	20250113	101700	244270	4990	4990	4990	4990	0
641	20250113	101600	244270	4990	4990	4990	4990	0
642	20250113	101500	244270	4990	4990	4990	4990	0
643	20250113	101400	244270	4990	4990	4990	4990	0
644	20250113	101300	244270	4990	4990	4990	4990	0
645	20250113	101200	244270	4990	4990	4990	4990	0
646	20250113	101100	244270	4990	4990	4990	4990	0
647	20250113	101000	244270	4990	4990	4990	4990	0
648	20250113	100900	244270	4990	4990	4990	4990	0
649	20250113	100800	244270	4990	4990	4990	4990	0
650	20250113	100700	244270	4990	4990	4990	4990	0
651	20250113	100600	244270	4990	4990	4990	4990	0
652	20250113	100500	244270	4990	4990	4990	4990	0
653	20250113	100400	244270	4990	4990	4990	4990	0
654	20250113	100300	244270	4990	4990	4990	4990	0
655	20250113	100200	244270	4990	4990	4990	4990	0
656	20250113	100100	244270	4990	4990	4990	4990	0
657	20250113	100000	244270	4990	4990	4990	4990	0
658	20250113	095900	244270	4990	4990	4990	4990	0
659	20250113	095800	244270	4990	4990	4990	4990	0
660	20250113	095700	244270	4990	4990	4990	4990	0
661	20250113	095600	244270	4990	4990	4990	4990	0
662	20250113	095500	244270	4990	4990	4990	4990	0
663	20250113	095400	244270	4990	4990	4990	4990	0
664	20250113	095300	244270	4990	4990	4990	4990	0
665	20250113	095200	244270	4990	4990	4990	4990	0
666	20250113	095100	244270	4990	4990	4990	4990	0
667	20250113	095000	244270	4990	4990	4990	4990	0
668	20250113	094900	244270	4990	4990	4990	4990	0
669	20250113	094800	244270	4990	4990	4990	4990	0
670	20250113	094700	244270	4990	4990	4990	4990	0
671	20250113	094600	244270	4990	4990	4990	4990	0
672	20250113	094500	244270	4990	4990	4990	4990	0
673	20250113	094400	244270	4990	4990	4990	4990	0
674	20250113	094300	244270	4990	4990	4990	4990	0
675	20250113	094200	244270	4990	4990	4990	4990	0
676	20250113	094100	244270	4990	4990	4990	4990	0
677	20250113	094000	244270	4990	4990	4990	4990	0
678	20250113	093900	244270	4990	4990	4990	4990	0
679	20250113	093800	244270	4990	4990	4990	4990	0
680	20250113	093700	244270	4990	4990	4990	4990	0
681	20250113	093600	244270	4990	4990	4990	4990	0
682	20250113	093500	244270	4990	4990	4990	4990	0
683	20250113	093400	244270	4990	4990	4990	4990	0
684	20250113	093300	244270	4990	4990	4990	4990	0
685	20250113	093200	244270	4990	4990	4990	4990	0
686	20250113	093100	244270	4990	4990	4990	4990	0
687	20250113	093000	244270	4990	4990	4990	4990	0
688	20250113	092900	244270	4990	4990	4990	4990	0
689	20250113	092800	244270	4990	4990	4990	4990	0
690	20250113	092700	244270	4990	4990	4990	4990	0
691	20250113	092600	244270	4990	4990	4990	4990	0
692	20250113	092500	244270	4990	4990	4990	4990	0
693	20250113	092400	244270	4990	4990	4990	4990	0
694	20250113	092300	244270	4990	4990	4990	4990	0
695	20250113	092200	244270	4990	4990	4990	4990	0
696	20250113	092100	244270	4990	4990	4990	4990	0
697	20250113	092000	244270	4990	4990	4990	4990	0
698	20250113	091900	244270	4990	4990	4990	4990	0
699	20250113	091800	244270	4990	4990	4990	4990	0
700	20250113	091700	244270	4990	4990	4990	4990	0
701	20250113	091600	244270	4990	4990	4990	4990	0
702	20250113	091500	244270	4990	4990	4990	4990	0
703	20250113	091400	244270	4990	4990	4990	4990	0
704	20250113	091300	244270	4990	4990	4990	4990	0
705	20250113	091200	244270	4990	4990	4990	4990	0
706	20250113	091100	244270	4990	4990	4990	4990	0
707	20250113	091000	244270	4990	4990	4990	4990	0
708	20250113	090900	244270	4990	4990	4990	4990	0
709	20250113	090800	244270	4990	4990	4990	4990	0
710	20250113	090700	244270	4990	4990	4990	4990	0
711	20250113	090600	244270	4990	4990	4990	4990	0
712	20250113	090500	244270	4990	4990	4990	4990	0
713	20250113	090400	244270	4990	4985	4990	4985	49
714	20250113	090300	0	4975	4975	4975	4975	0
715	20250113	090200	0	4975	4975	4975	4975	0
716	20250113	090100	0	4975	4975	4975	4975	0
717	20250113	090000	0	4975	4975	4975	4975	0