KissMeData/354390/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	212300	1345090	4200	4200	4200	4200	10
3	20250124	212200	1345090	4200	4200	4200	4200	0
4	20250124	212100	1345090	4200	4200	4200	4200	0
5	20250124	212000	1345090	4200	4200	4200	4200	0
6	20250124	211900	1345090	4200	4200	4200	4200	0
7	20250124	211800	1345090	4200	4200	4200	4200	0
8	20250124	211700	1345090	4200	4200	4200	4200	0
9	20250124	211600	1345090	4200	4200	4200	4200	0
10	20250124	211500	1345090	4200	4200	4200	4200	0
11	20250124	211400	1345090	4200	4200	4200	4200	0
12	20250124	211300	1345090	4200	4200	4200	4200	0
13	20250124	211200	1345090	4200	4200	4200	4200	0
14	20250124	211100	1345090	4200	4200	4200	4200	0
15	20250124	211000	1345090	4200	4200	4200	4200	0
16	20250124	210900	1345090	4200	4200	4200	4200	0
17	20250124	210800	1345090	4200	4200	4200	4200	0
18	20250124	210700	1345090	4200	4200	4200	4200	0
19	20250124	210600	1345090	4200	4200	4200	4200	0
20	20250124	210500	1345090	4200	4200	4200	4200	0
21	20250124	210400	1345090	4200	4200	4200	4200	0
22	20250124	210300	1345090	4200	4200	4200	4200	0
23	20250124	210200	1345090	4200	4200	4200	4200	0
24	20250124	210100	1345090	4200	4200	4200	4200	0
25	20250124	210000	1345090	4200	4200	4200	4200	0
26	20250124	205900	1345090	4200	4200	4200	4200	0
27	20250124	205800	1345090	4200	4200	4200	4200	0
28	20250124	205700	1345090	4200	4200	4200	4200	0
29	20250124	205600	1345090	4200	4200	4200	4200	0
30	20250124	205500	1345090	4200	4200	4200	4200	0
31	20250124	205400	1345090	4200	4200	4200	4200	0
32	20250124	205300	1345090	4200	4200	4200	4200	10
33	20250124	205200	1345090	4200	4200	4200	4200	0
34	20250124	205100	1345090	4200	4200	4200	4200	0
35	20250124	205000	1345090	4200	4200	4200	4200	0
36	20250124	204900	1345090	4200	4200	4200	4200	0
37	20250124	204800	1345090	4200	4200	4200	4200	0
38	20250124	204700	1345090	4200	4200	4200	4200	0
39	20250124	204600	1345090	4200	4200	4200	4200	0
40	20250124	204500	1345090	4200	4200	4200	4200	0
41	20250124	204400	1345090	4200	4200	4200	4200	0
42	20250124	204300	1345090	4200	4200	4200	4200	0
43	20250124	204200	1345090	4200	4200	4200	4200	0
44	20250124	204100	1345090	4200	4200	4200	4200	0
45	20250124	204000	1345090	4200	4200	4200	4200	0
46	20250124	203900	1345090	4200	4200	4200	4200	0
47	20250124	203800	1345090	4200	4200	4200	4200	0
48	20250124	203700	1345090	4200	4200	4200	4200	0
49	20250124	203600	1345090	4200	4200	4200	4200	0
50	20250124	203500	1345090	4200	4200	4200	4200	0
51	20250124	203400	1345090	4200	4200	4200	4200	0
52	20250124	203300	1345090	4200	4200	4200	4200	0
53	20250124	203200	1345090	4200	4200	4200	4200	0
54	20250124	203100	1345090	4200	4200	4200	4200	0
55	20250124	203000	1345090	4200	4200	4200	4200	0
56	20250124	202900	1345090	4200	4200	4200	4200	0
57	20250124	202800	1345090	4200	4200	4200	4200	0
58	20250124	202700	1345090	4200	4200	4200	4200	0
59	20250124	202600	1345090	4200	4200	4200	4200	0
60	20250124	202500	1345090	4200	4200	4200	4200	0
61	20250124	202400	1345090	4200	4200	4200	4200	0
62	20250124	202300	1345090	4200	4200	4200	4200	10
63	20250124	202200	1345090	4200	4200	4200	4200	0
64	20250124	202100	1345090	4200	4200	4200	4200	0
65	20250124	202000	1345090	4200	4200	4200	4200	0
66	20250124	201900	1345090	4200	4200	4200	4200	0
67	20250124	201800	1345090	4200	4200	4200	4200	0
68	20250124	201700	1345090	4200	4200	4200	4200	0
69	20250124	201600	1345090	4200	4200	4200	4200	0
70	20250124	201500	1345090	4200	4200	4200	4200	0
71	20250124	201400	1345090	4200	4200	4200	4200	0
72	20250124	201300	1345090	4200	4200	4200	4200	0
73	20250124	201200	1345090	4200	4200	4200	4200	0
74	20250124	201100	1345090	4200	4200	4200	4200	0
75	20250124	201000	1345090	4200	4200	4200	4200	0
76	20250124	200900	1345090	4200	4200	4200	4200	0
77	20250124	200800	1345090	4200	4200	4200	4200	0
78	20250124	200700	1345090	4200	4200	4200	4200	0
79	20250124	200600	1345090	4200	4200	4200	4200	0
80	20250124	200500	1345090	4200	4200	4200	4200	0
81	20250124	200400	1345090	4200	4200	4200	4200	0
82	20250124	200300	1345090	4200	4200	4200	4200	0
83	20250124	200200	1345090	4200	4200	4200	4200	0
84	20250124	200100	1345090	4200	4200	4200	4200	0
85	20250124	200000	1345090	4200	4200	4200	4200	0
86	20250124	195900	1345090	4200	4200	4200	4200	0
87	20250124	195800	1345090	4200	4200	4200	4200	0
88	20250124	195700	1345090	4200	4200	4200	4200	0
89	20250124	195600	1345090	4200	4200	4200	4200	0
90	20250124	195500	1345090	4200	4200	4200	4200	0
91	20250124	195400	1345090	4200	4200	4200	4200	0
92	20250124	195300	1345090	4200	4200	4200	4200	10
93	20250124	195200	1345090	4200	4200	4200	4200	0
94	20250124	195100	1345090	4200	4200	4200	4200	0
95	20250124	195000	1345090	4200	4200	4200	4200	0
96	20250124	194900	1345090	4200	4200	4200	4200	0
97	20250124	194800	1345090	4200	4200	4200	4200	0
98	20250124	194700	1345090	4200	4200	4200	4200	0
99	20250124	194600	1345090	4200	4200	4200	4200	0
100	20250124	194500	1345090	4200	4200	4200	4200	0
101	20250124	194400	1345090	4200	4200	4200	4200	0
102	20250124	194300	1345090	4200	4200	4200	4200	0
103	20250124	194200	1345090	4200	4200	4200	4200	0
104	20250124	194100	1345090	4200	4200	4200	4200	0
105	20250124	194000	1345090	4200	4200	4200	4200	0
106	20250124	193900	1345090	4200	4200	4200	4200	0
107	20250124	193800	1345090	4200	4200	4200	4200	0
108	20250124	193700	1345090	4200	4200	4200	4200	0
109	20250124	193600	1345090	4200	4200	4200	4200	0
110	20250124	193500	1345090	4200	4200	4200	4200	0
111	20250124	193400	1345090	4200	4200	4200	4200	0
112	20250124	193300	1345090	4200	4200	4200	4200	0
113	20250124	193200	1345090	4200	4200	4200	4200	0
114	20250124	193100	1345090	4200	4200	4200	4200	0
115	20250124	193000	1345090	4200	4200	4200	4200	0
116	20250124	192900	1345090	4200	4200	4200	4200	0
117	20250124	192800	1345090	4200	4200	4200	4200	0
118	20250124	192700	1345090	4200	4200	4200	4200	0
119	20250124	192600	1345090	4200	4200	4200	4200	0
120	20250124	192500	1345090	4200	4200	4200	4200	0
121	20250124	192400	1345090	4200	4200	4200	4200	0
122	20250124	192300	1345090	4200	4200	4200	4200	10
123	20250124	192200	1345090	4200	4200	4200	4200	0
124	20250124	192100	1345090	4200	4200	4200	4200	0
125	20250124	192000	1345090	4200	4200	4200	4200	0
126	20250124	191900	1345090	4200	4200	4200	4200	0
127	20250124	191800	1345090	4200	4200	4200	4200	0
128	20250124	191700	1345090	4200	4200	4200	4200	0
129	20250124	191600	1345090	4200	4200	4200	4200	0
130	20250124	191500	1345090	4200	4200	4200	4200	0
131	20250124	191400	1345090	4200	4200	4200	4200	0
132	20250124	191300	1345090	4200	4200	4200	4200	0
133	20250124	191200	1345090	4200	4200	4200	4200	0
134	20250124	191100	1345090	4200	4200	4200	4200	0
135	20250124	191000	1345090	4200	4200	4200	4200	0
136	20250124	190900	1345090	4200	4200	4200	4200	0
137	20250124	190800	1345090	4200	4200	4200	4200	0
138	20250124	190700	1345090	4200	4200	4200	4200	0
139	20250124	190600	1345090	4200	4200	4200	4200	0
140	20250124	190500	1345090	4200	4200	4200	4200	0
141	20250124	190400	1345090	4200	4200	4200	4200	0
142	20250124	190300	1345090	4200	4200	4200	4200	0
143	20250124	190200	1345090	4200	4200	4200	4200	0
144	20250124	190100	1345090	4200	4200	4200	4200	0
145	20250124	190000	1345090	4200	4200	4200	4200	0
146	20250124	185900	1345090	4200	4200	4200	4200	0
147	20250124	185800	1345090	4200	4200	4200	4200	0
148	20250124	185700	1345090	4200	4200	4200	4200	0
149	20250124	185600	1345090	4200	4200	4200	4200	0
150	20250124	185500	1345090	4200	4200	4200	4200	0
151	20250124	185400	1345090	4200	4200	4200	4200	0
152	20250124	185300	1345090	4200	4200	4200	4200	10
153	20250124	185200	1345090	4200	4200	4200	4200	0
154	20250124	185100	1345090	4200	4200	4200	4200	0
155	20250124	185000	1345090	4200	4200	4200	4200	0
156	20250124	184900	1345090	4200	4200	4200	4200	0
157	20250124	184800	1345090	4200	4200	4200	4200	0
158	20250124	184700	1345090	4200	4200	4200	4200	0
159	20250124	184600	1345090	4200	4200	4200	4200	0
160	20250124	184500	1345090	4200	4200	4200	4200	0
161	20250124	184400	1345090	4200	4200	4200	4200	0
162	20250124	184300	1345090	4200	4200	4200	4200	0
163	20250124	184200	1345090	4200	4200	4200	4200	0
164	20250124	184100	1345090	4200	4200	4200	4200	0
165	20250124	184000	1345090	4200	4200	4200	4200	0
166	20250124	183900	1345090	4200	4200	4200	4200	0
167	20250124	183800	1345090	4200	4200	4200	4200	0
168	20250124	183700	1345090	4200	4200	4200	4200	0
169	20250124	183600	1345090	4200	4200	4200	4200	0
170	20250124	183500	1345090	4200	4200	4200	4200	0
171	20250124	183400	1345090	4200	4200	4200	4200	0
172	20250124	183300	1345090	4200	4200	4200	4200	0
173	20250124	183200	1345090	4200	4200	4200	4200	0
174	20250124	183100	1345090	4200	4200	4200	4200	0
175	20250124	183000	1345090	4200	4200	4200	4200	0
176	20250124	182900	1345090	4200	4200	4200	4200	0
177	20250124	182800	1345090	4200	4200	4200	4200	0
178	20250124	182700	1345090	4200	4200	4200	4200	0
179	20250124	182600	1345090	4200	4200	4200	4200	0
180	20250124	182500	1345090	4200	4200	4200	4200	0
181	20250124	182400	1345090	4200	4200	4200	4200	0
182	20250124	182300	1345090	4200	4200	4200	4200	10
183	20250124	182200	1345090	4200	4200	4200	4200	0
184	20250124	182100	1345090	4200	4200	4200	4200	0
185	20250124	182000	1345090	4200	4200	4200	4200	0
186	20250124	181900	1345090	4200	4200	4200	4200	0
187	20250124	181800	1345090	4200	4200	4200	4200	0
188	20250124	181700	1345090	4200	4200	4200	4200	0
189	20250124	181600	1345090	4200	4200	4200	4200	0
190	20250124	181500	1345090	4200	4200	4200	4200	0
191	20250124	181400	1345090	4200	4200	4200	4200	0
192	20250124	181300	1345090	4200	4200	4200	4200	0
193	20250124	181200	1345090	4200	4200	4200	4200	0
194	20250124	181100	1345090	4200	4200	4200	4200	0
195	20250124	181000	1345090	4200	4200	4200	4200	0
196	20250124	180900	1345090	4200	4200	4200	4200	0
197	20250124	180800	1345090	4200	4200	4200	4200	0
198	20250124	180700	1345090	4200	4200	4200	4200	0
199	20250124	180600	1345090	4200	4200	4200	4200	0
200	20250124	180500	1345090	4200	4200	4200	4200	0
201	20250124	180400	1345090	4200	4200	4200	4200	0
202	20250124	180300	1345090	4200	4200	4200	4200	0
203	20250124	180200	1345090	4200	4200	4200	4200	0
204	20250124	180100	1345090	4200	4200	4200	4200	0
205	20250124	180000	1345090	4200	4200	4200	4200	0
206	20250124	175900	1345090	4200	4200	4200	4200	0
207	20250124	175800	1345090	4200	4200	4200	4200	0
208	20250124	175700	1345090	4200	4200	4200	4200	0
209	20250124	175600	1345090	4200	4200	4200	4200	0
210	20250124	175500	1345090	4200	4200	4200	4200	0
211	20250124	175400	1345090	4200	4200	4200	4200	0
212	20250124	175300	1345090	4200	4200	4200	4200	10
213	20250124	175200	1345090	4200	4200	4200	4200	0
214	20250124	175100	1345090	4200	4200	4200	4200	0
215	20250124	175000	1345090	4200	4200	4200	4200	0
216	20250124	174900	1345090	4200	4200	4200	4200	0
217	20250124	174800	1345090	4200	4200	4200	4200	0
218	20250124	174700	1345090	4200	4200	4200	4200	0
219	20250124	174600	1345090	4200	4200	4200	4200	0
220	20250124	174500	1345090	4200	4200	4200	4200	0
221	20250124	174400	1345090	4200	4200	4200	4200	0
222	20250124	174300	1345090	4200	4200	4200	4200	0
223	20250124	174200	1345090	4200	4200	4200	4200	0
224	20250124	174100	1345090	4200	4200	4200	4200	0
225	20250124	174000	1345090	4200	4200	4200	4200	0
226	20250124	173900	1345090	4200	4200	4200	4200	0
227	20250124	173800	1345090	4200	4200	4200	4200	0
228	20250124	173700	1345090	4200	4200	4200	4200	0
229	20250124	173600	1345090	4200	4200	4200	4200	0
230	20250124	173500	1345090	4200	4200	4200	4200	0
231	20250124	173400	1345090	4200	4200	4200	4200	0
232	20250124	173300	1345090	4200	4200	4200	4200	0
233	20250124	173200	1345090	4200	4200	4200	4200	0
234	20250124	173100	1345090	4200	4200	4200	4200	0
235	20250124	173000	1345090	4200	4200	4200	4200	0
236	20250124	172900	1345090	4200	4200	4200	4200	0
237	20250124	172800	1345090	4200	4200	4200	4200	0
238	20250124	172700	1345090	4200	4200	4200	4200	0
239	20250124	172600	1345090	4200	4200	4200	4200	0
240	20250124	172500	1345090	4200	4200	4200	4200	0
241	20250124	172400	1345090	4200	4200	4200	4200	0
242	20250124	172300	1345090	4200	4200	4200	4200	10
243	20250124	172200	1345090	4200	4200	4200	4200	0
244	20250124	172100	1345090	4200	4200	4200	4200	0
245	20250124	172000	1345090	4200	4200	4200	4200	0
246	20250124	171900	1345090	4200	4200	4200	4200	0
247	20250124	171800	1345090	4200	4200	4200	4200	0
248	20250124	171700	1345090	4200	4200	4200	4200	0
249	20250124	171600	1345090	4200	4200	4200	4200	0
250	20250124	171500	1345090	4200	4200	4200	4200	0
251	20250124	171400	1345090	4200	4200	4200	4200	0
252	20250124	171300	1345090	4200	4200	4200	4200	0
253	20250124	171200	1345090	4200	4200	4200	4200	0
254	20250124	171100	1345090	4200	4200	4200	4200	0
255	20250124	171000	1345090	4200	4200	4200	4200	0
256	20250124	170900	1345090	4200	4200	4200	4200	0
257	20250124	170800	1345090	4200	4200	4200	4200	0
258	20250124	170700	1345090	4200	4200	4200	4200	0
259	20250124	170600	1345090	4200	4200	4200	4200	0
260	20250124	170500	1345090	4200	4200	4200	4200	0
261	20250124	170400	1345090	4200	4200	4200	4200	0
262	20250124	170300	1345090	4200	4200	4200	4200	0
263	20250124	170200	1345090	4200	4200	4200	4200	0
264	20250124	170100	1345090	4200	4200	4200	4200	0
265	20250124	170000	1345090	4200	4200	4200	4200	0
266	20250124	165900	1345090	4200	4200	4200	4200	0
267	20250124	165800	1345090	4200	4200	4200	4200	0
268	20250124	165700	1345090	4200	4200	4200	4200	0
269	20250124	165600	1345090	4200	4200	4200	4200	0
270	20250124	165500	1345090	4200	4200	4200	4200	0
271	20250124	165400	1345090	4200	4200	4200	4200	0
272	20250124	165300	1345090	4200	4200	4200	4200	10
273	20250124	165200	1345090	4200	4200	4200	4200	0
274	20250124	165100	1345090	4200	4200	4200	4200	0
275	20250124	165000	1345090	4200	4200	4200	4200	0
276	20250124	164900	1345090	4200	4200	4200	4200	0
277	20250124	164800	1345090	4200	4200	4200	4200	0
278	20250124	164700	1345090	4200	4200	4200	4200	0
279	20250124	164600	1345090	4200	4200	4200	4200	0
280	20250124	164500	1345090	4200	4200	4200	4200	0
281	20250124	164400	1345090	4200	4200	4200	4200	0
282	20250124	164300	1345090	4200	4200	4200	4200	0
283	20250124	164200	1345090	4200	4200	4200	4200	0
284	20250124	164100	1345090	4200	4200	4200	4200	0
285	20250124	164000	1345090	4200	4200	4200	4200	0
286	20250124	163900	1345090	4200	4200	4200	4200	0
287	20250124	163800	1345090	4200	4200	4200	4200	0
288	20250124	163700	1345090	4200	4200	4200	4200	0
289	20250124	163600	1345090	4200	4200	4200	4200	0
290	20250124	163500	1345090	4200	4200	4200	4200	0
291	20250124	163400	1345090	4200	4200	4200	4200	0
292	20250124	163300	1345090	4200	4200	4200	4200	0
293	20250124	163200	1345090	4200	4200	4200	4200	0
294	20250124	163100	1345090	4200	4200	4200	4200	0
295	20250124	163000	1345090	4200	4200	4200	4200	0
296	20250124	162900	1345090	4200	4200	4200	4200	0
297	20250124	162800	1345090	4200	4200	4200	4200	0
298	20250124	162700	1345090	4200	4200	4200	4200	0
299	20250124	162600	1345090	4200	4200	4200	4200	0
300	20250124	162500	1345090	4200	4200	4200	4200	0
301	20250124	162400	1345090	4200	4200	4200	4200	0
302	20250124	162300	1345090	4200	4200	4200	4200	10
303	20250124	162200	1345090	4200	4200	4200	4200	0
304	20250124	162100	1345090	4200	4200	4200	4200	0
305	20250124	162000	1345090	4200	4200	4200	4200	0
306	20250124	161900	1345090	4200	4200	4200	4200	0
307	20250124	161800	1345090	4200	4200	4200	4200	0
308	20250124	161700	1345090	4200	4200	4200	4200	0
309	20250124	161600	1345090	4200	4200	4200	4200	0
310	20250124	161500	1345090	4200	4200	4200	4200	0
311	20250124	161400	1345090	4200	4200	4200	4200	0
312	20250124	161300	1345090	4200	4200	4200	4200	0
313	20250124	161200	1345090	4200	4200	4200	4200	0
314	20250124	161100	1345090	4200	4200	4200	4200	0
315	20250124	161000	1345090	4200	4200	4200	4200	0
316	20250124	160900	1345090	4200	4200	4200	4200	0
317	20250124	160800	1345090	4200	4200	4200	4200	0
318	20250124	160700	1345090	4200	4200	4200	4200	0
319	20250124	160600	1345090	4200	4200	4200	4200	0
320	20250124	160500	1345090	4200	4200	4200	4200	0
321	20250124	160400	1345090	4200	4200	4200	4200	0
322	20250124	160300	1345090	4200	4200	4200	4200	0
323	20250124	160200	1345090	4200	4200	4200	4200	0
324	20250124	160100	1345090	4200	4200	4200	4200	0
325	20250124	160000	1345090	4200	4200	4200	4200	0
326	20250124	155900	1345090	4200	4200	4200	4200	0
327	20250124	155800	1345090	4200	4200	4200	4200	0
328	20250124	155700	1345090	4200	4200	4200	4200	0
329	20250124	155600	1345090	4200	4200	4200	4200	0
330	20250124	155500	1345090	4200	4200	4200	4200	0
331	20250124	155400	1345090	4200	4200	4200	4200	0
332	20250124	155300	1345090	4200	4200	4200	4200	10
333	20250124	155200	1345090	4200	4200	4200	4200	0
334	20250124	155100	1345090	4200	4200	4200	4200	0
335	20250124	155000	1345090	4200	4200	4200	4200	0
336	20250124	154900	1345090	4200	4200	4200	4200	0
337	20250124	154800	1345090	4200	4200	4200	4200	0
338	20250124	154700	1345090	4200	4200	4200	4200	0
339	20250124	154600	1345090	4200	4200	4200	4200	0
340	20250124	154500	1345090	4200	4200	4200	4200	0
341	20250124	154400	1345090	4200	4200	4200	4200	0
342	20250124	154300	1345090	4200	4200	4200	4200	0
343	20250124	154200	1345090	4200	4200	4200	4200	0
344	20250124	154100	1345090	4200	4200	4200	4200	0
345	20250124	154000	1345090	4200	4200	4200	4200	0
346	20250124	153900	1345090	4200	4200	4200	4200	0
347	20250124	153800	1345090	4200	4200	4200	4200	0
348	20250124	153700	1345090	4200	4200	4200	4200	0
349	20250124	153600	1345090	4200	4200	4200	4200	0
350	20250124	153500	1345090	4200	4200	4200	4200	0
351	20250124	153400	1345090	4200	4200	4200	4200	0
352	20250124	153300	1345090	4200	4200	4200	4200	0
353	20250124	153200	1345090	4200	4200	4200	4200	0
354	20250124	153100	1345090	4200	4200	4200	4200	0
355	20250124	153000	1345090	4200	4200	4200	4200	10
356	20250124	152900	1303090	4300	4300	4300	4300	0
357	20250124	152800	1303090	4300	4300	4300	4300	0
358	20250124	152700	1303090	4300	4300	4300	4300	0
359	20250124	152600	1303090	4300	4300	4300	4300	0
360	20250124	152500	1303090	4300	4300	4300	4300	0
361	20250124	152400	1303090	4300	4300	4300	4300	0
362	20250124	152300	1303090	4300	4300	4300	4300	0
363	20250124	152200	1303090	4300	4300	4300	4300	0
364	20250124	152100	1303090	4300	4300	4300	4300	0
365	20250124	152000	1303090	4300	4300	4300	4300	0
366	20250124	151900	1303090	4300	4300	4300	4300	10
367	20250124	151800	1260090	4500	4500	4500	4500	0
368	20250124	151700	1260090	4500	4085	4500	4085	109
369	20250124	151600	803000	4015	4015	4015	4015	0
370	20250124	151500	803000	4015	4015	4015	4015	0
371	20250124	151400	803000	4015	4015	4015	4015	0
372	20250124	151300	803000	4015	4015	4015	4015	129
373	20250124	151200	285065	4015	4015	4015	4015	0
374	20250124	151100	285065	4015	4015	4015	4015	0
375	20250124	151000	285065	4015	4015	4015	4015	0
376	20250124	150900	285065	4015	4015	4015	4015	0
377	20250124	150800	285065	4015	4015	4015	4015	0
378	20250124	150700	285065	4015	4015	4015	4015	0
379	20250124	150600	285065	4015	4015	4015	4015	0
380	20250124	150500	285065	4015	4015	4015	4015	0
381	20250124	150400	285065	4015	4015	4015	4015	0
382	20250124	150300	285065	4015	4015	4015	4015	0
383	20250124	150200	285065	4015	4015	4015	4015	0
384	20250124	150100	285065	4015	4015	4015	4015	0
385	20250124	150000	285065	4015	4015	4015	4015	0
386	20250124	145900	285065	4015	4015	4015	4015	0
387	20250124	145800	285065	4015	4015	4015	4015	0
388	20250124	145700	285065	4015	4015	4015	4015	0
389	20250124	145600	285065	4015	4015	4015	4015	0
390	20250124	145500	285065	4015	4015	4015	4015	0
391	20250124	145400	285065	4015	4015	4015	4015	0
392	20250124	145300	285065	4015	4015	4015	4015	0
393	20250124	145200	285065	4015	4015	4015	4015	0
394	20250124	145100	285065	4015	4015	4015	4015	0
395	20250124	145000	285065	4015	4015	4015	4015	0
396	20250124	144900	285065	4015	4015	4015	4015	0
397	20250124	144800	285065	4015	4015	4015	4015	0
398	20250124	144700	285065	4015	4015	4015	4015	0
399	20250124	144600	285065	4015	4015	4015	4015	0
400	20250124	144500	285065	4015	4015	4015	4015	0
401	20250124	144400	285065	4015	4015	4015	4015	0
402	20250124	144300	285065	4015	4015	4015	4015	0
403	20250124	144200	285065	4015	4015	4015	4015	0
404	20250124	144100	285065	4015	4015	4015	4015	0
405	20250124	144000	285065	4015	4015	4015	4015	0
406	20250124	143900	285065	4015	4015	4015	4015	0
407	20250124	143800	285065	4015	4015	4015	4015	0
408	20250124	143700	285065	4015	4015	4015	4015	0
409	20250124	143600	285065	4015	4015	4015	4015	0
410	20250124	143500	285065	4015	4015	4015	4015	0
411	20250124	143400	285065	4015	4015	4015	4015	0
412	20250124	143300	285065	4015	4015	4015	4015	0
413	20250124	143200	285065	4015	4015	4015	4015	31
414	20250124	143100	160600	4015	4015	4015	4015	0
415	20250124	143000	160600	4015	4015	4015	4015	0
416	20250124	142900	160600	4015	4015	4015	4015	0
417	20250124	142800	160600	4015	4015	4015	4015	0
418	20250124	142700	160600	4015	4015	4015	4015	40
419	20250124	142600	0	4085	4085	4085	4085	0
420	20250124	142500	0	4085	4085	4085	4085	0
421	20250124	142400	0	4085	4085	4085	4085	0
422	20250124	142300	0	4085	4085	4085	4085	0
423	20250124	142200	0	4085	4085	4085	4085	0
424	20250124	142100	0	4085	4085	4085	4085	0
425	20250124	142000	0	4085	4085	4085	4085	0
426	20250124	141900	0	4085	4085	4085	4085	0
427	20250124	141800	0	4085	4085	4085	4085	0
428	20250124	141700	0	4085	4085	4085	4085	0
429	20250124	141600	0	4085	4085	4085	4085	0
430	20250124	141500	0	4085	4085	4085	4085	0
431	20250124	141400	0	4085	4085	4085	4085	0
432	20250124	141300	0	4085	4085	4085	4085	0
433	20250124	141200	0	4085	4085	4085	4085	0
434	20250124	141100	0	4085	4085	4085	4085	0
435	20250124	141000	0	4085	4085	4085	4085	0
436	20250124	140900	0	4085	4085	4085	4085	0
437	20250124	140800	0	4085	4085	4085	4085	0
438	20250124	140700	0	4085	4085	4085	4085	0
439	20250124	140600	0	4085	4085	4085	4085	0
440	20250124	140500	0	4085	4085	4085	4085	0
441	20250124	140400	0	4085	4085	4085	4085	0
442	20250124	140300	0	4085	4085	4085	4085	0
443	20250124	140200	0	4085	4085	4085	4085	0
444	20250124	140100	0	4085	4085	4085	4085	0
445	20250124	140000	0	4085	4085	4085	4085	0
446	20250124	135900	0	4085	4085	4085	4085	0
447	20250124	135800	0	4085	4085	4085	4085	0
448	20250124	135700	0	4085	4085	4085	4085	0
449	20250124	135600	0	4085	4085	4085	4085	0
450	20250124	135500	0	4085	4085	4085	4085	0
451	20250124	135400	0	4085	4085	4085	4085	0
452	20250124	135300	0	4085	4085	4085	4085	0
453	20250124	135200	0	4085	4085	4085	4085	0
454	20250124	135100	0	4085	4085	4085	4085	0
455	20250124	135000	0	4085	4085	4085	4085	0
456	20250124	134900	0	4085	4085	4085	4085	0
457	20250124	134800	0	4085	4085	4085	4085	0
458	20250124	134700	0	4085	4085	4085	4085	0
459	20250124	134600	0	4085	4085	4085	4085	0
460	20250124	134500	0	4085	4085	4085	4085	0
461	20250124	134400	0	4085	4085	4085	4085	0
462	20250124	134300	0	4085	4085	4085	4085	0
463	20250124	134200	0	4085	4085	4085	4085	0
464	20250124	134100	0	4085	4085	4085	4085	0
465	20250124	134000	0	4085	4085	4085	4085	0
466	20250124	133900	0	4085	4085	4085	4085	0
467	20250124	133800	0	4085	4085	4085	4085	0
468	20250124	133700	0	4085	4085	4085	4085	0
469	20250124	133600	0	4085	4085	4085	4085	0
470	20250124	133500	0	4085	4085	4085	4085	0
471	20250124	133400	0	4085	4085	4085	4085	0
472	20250124	133300	0	4085	4085	4085	4085	0
473	20250124	133200	0	4085	4085	4085	4085	0
474	20250124	133100	0	4085	4085	4085	4085	0
475	20250124	133000	0	4085	4085	4085	4085	0
476	20250124	132900	0	4085	4085	4085	4085	0
477	20250124	132800	0	4085	4085	4085	4085	0
478	20250124	132700	0	4085	4085	4085	4085	0
479	20250124	132600	0	4085	4085	4085	4085	0
480	20250124	132500	0	4085	4085	4085	4085	0
481	20250124	132400	0	4085	4085	4085	4085	0
482	20250124	132300	0	4085	4085	4085	4085	0
483	20250124	132200	0	4085	4085	4085	4085	0
484	20250124	132100	0	4085	4085	4085	4085	0
485	20250124	132000	0	4085	4085	4085	4085	0
486	20250124	131900	0	4085	4085	4085	4085	0
487	20250124	131800	0	4085	4085	4085	4085	0
488	20250124	131700	0	4085	4085	4085	4085	0
489	20250124	131600	0	4085	4085	4085	4085	0
490	20250124	131500	0	4085	4085	4085	4085	0
491	20250124	131400	0	4085	4085	4085	4085	0
492	20250124	131300	0	4085	4085	4085	4085	0
493	20250124	131200	0	4085	4085	4085	4085	0
494	20250124	131100	0	4085	4085	4085	4085	0
495	20250124	131000	0	4085	4085	4085	4085	0
496	20250124	130900	0	4085	4085	4085	4085	0
497	20250124	130800	0	4085	4085	4085	4085	0
498	20250124	130700	0	4085	4085	4085	4085	0
499	20250124	130600	0	4085	4085	4085	4085	0
500	20250124	130500	0	4085	4085	4085	4085	0
501	20250124	130400	0	4085	4085	4085	4085	0
502	20250124	130300	0	4085	4085	4085	4085	0
503	20250124	130200	0	4085	4085	4085	4085	0
504	20250124	130100	0	4085	4085	4085	4085	0
505	20250124	130000	0	4085	4085	4085	4085	0
506	20250124	125900	0	4085	4085	4085	4085	0
507	20250124	125800	0	4085	4085	4085	4085	0
508	20250124	125700	0	4085	4085	4085	4085	0
509	20250124	125600	0	4085	4085	4085	4085	0
510	20250124	125500	0	4085	4085	4085	4085	0
511	20250124	125400	0	4085	4085	4085	4085	0
512	20250124	125300	0	4085	4085	4085	4085	0
513	20250124	125200	0	4085	4085	4085	4085	0
514	20250124	125100	0	4085	4085	4085	4085	0
515	20250124	125000	0	4085	4085	4085	4085	0
516	20250124	124900	0	4085	4085	4085	4085	0
517	20250124	124800	0	4085	4085	4085	4085	0
518	20250124	124700	0	4085	4085	4085	4085	0
519	20250124	124600	0	4085	4085	4085	4085	0
520	20250124	124500	0	4085	4085	4085	4085	0
521	20250124	124400	0	4085	4085	4085	4085	0
522	20250124	124300	0	4085	4085	4085	4085	0
523	20250124	124200	0	4085	4085	4085	4085	0
524	20250124	124100	0	4085	4085	4085	4085	0
525	20250124	124000	0	4085	4085	4085	4085	0
526	20250124	123900	0	4085	4085	4085	4085	0
527	20250124	123800	0	4085	4085	4085	4085	0
528	20250124	123700	0	4085	4085	4085	4085	0
529	20250124	123600	0	4085	4085	4085	4085	0
530	20250124	123500	0	4085	4085	4085	4085	0
531	20250124	123400	0	4085	4085	4085	4085	0
532	20250124	123300	0	4085	4085	4085	4085	0
533	20250124	123200	0	4085	4085	4085	4085	0
534	20250124	123100	0	4085	4085	4085	4085	0
535	20250124	123000	0	4085	4085	4085	4085	0
536	20250124	122900	0	4085	4085	4085	4085	0
537	20250124	122800	0	4085	4085	4085	4085	0
538	20250124	122700	0	4085	4085	4085	4085	0
539	20250124	122600	0	4085	4085	4085	4085	0
540	20250124	122500	0	4085	4085	4085	4085	0
541	20250124	122400	0	4085	4085	4085	4085	0
542	20250124	122300	0	4085	4085	4085	4085	0
543	20250124	122200	0	4085	4085	4085	4085	0
544	20250124	122100	0	4085	4085	4085	4085	0
545	20250124	122000	0	4085	4085	4085	4085	0
546	20250124	121900	0	4085	4085	4085	4085	0
547	20250124	121800	0	4085	4085	4085	4085	0
548	20250124	121700	0	4085	4085	4085	4085	0
549	20250124	121600	0	4085	4085	4085	4085	0
550	20250124	121500	0	4085	4085	4085	4085	0
551	20250124	121400	0	4085	4085	4085	4085	0
552	20250124	121300	0	4085	4085	4085	4085	0
553	20250124	121200	0	4085	4085	4085	4085	0
554	20250124	121100	0	4085	4085	4085	4085	0
555	20250124	121000	0	4085	4085	4085	4085	0
556	20250124	120900	0	4085	4085	4085	4085	0
557	20250124	120800	0	4085	4085	4085	4085	0
558	20250124	120700	0	4085	4085	4085	4085	0
559	20250124	120600	0	4085	4085	4085	4085	0
560	20250124	120500	0	4085	4085	4085	4085	0
561	20250124	120400	0	4085	4085	4085	4085	0
562	20250124	120300	0	4085	4085	4085	4085	0
563	20250124	120200	0	4085	4085	4085	4085	0
564	20250124	120100	0	4085	4085	4085	4085	0
565	20250124	120000	0	4085	4085	4085	4085	0
566	20250124	115900	0	4085	4085	4085	4085	0
567	20250124	115800	0	4085	4085	4085	4085	0
568	20250124	115700	0	4085	4085	4085	4085	0
569	20250124	115600	0	4085	4085	4085	4085	0
570	20250124	115500	0	4085	4085	4085	4085	0
571	20250124	115400	0	4085	4085	4085	4085	0
572	20250124	115300	0	4085	4085	4085	4085	0
573	20250124	115200	0	4085	4085	4085	4085	0
574	20250124	115100	0	4085	4085	4085	4085	0
575	20250124	115000	0	4085	4085	4085	4085	0
576	20250124	114900	0	4085	4085	4085	4085	0
577	20250124	114800	0	4085	4085	4085	4085	0
578	20250124	114700	0	4085	4085	4085	4085	0
579	20250124	114600	0	4085	4085	4085	4085	0
580	20250124	114500	0	4085	4085	4085	4085	0
581	20250124	114400	0	4085	4085	4085	4085	0
582	20250124	114300	0	4085	4085	4085	4085	0
583	20250124	114200	0	4085	4085	4085	4085	0
584	20250124	114100	0	4085	4085	4085	4085	0
585	20250124	114000	0	4085	4085	4085	4085	0
586	20250124	113900	0	4085	4085	4085	4085	0
587	20250124	113800	0	4085	4085	4085	4085	0
588	20250124	113700	0	4085	4085	4085	4085	0
589	20250124	113600	0	4085	4085	4085	4085	0
590	20250124	113500	0	4085	4085	4085	4085	0
591	20250124	113400	0	4085	4085	4085	4085	0
592	20250124	113300	0	4085	4085	4085	4085	0
593	20250124	113200	0	4085	4085	4085	4085	0
594	20250124	113100	0	4085	4085	4085	4085	0
595	20250124	113000	0	4085	4085	4085	4085	0
596	20250124	112900	0	4085	4085	4085	4085	0
597	20250124	112800	0	4085	4085	4085	4085	0
598	20250124	112700	0	4085	4085	4085	4085	0
599	20250124	112600	0	4085	4085	4085	4085	0
600	20250124	112500	0	4085	4085	4085	4085	0
601	20250124	112400	0	4085	4085	4085	4085	0
602	20250124	112300	0	4085	4085	4085	4085	0
603	20250124	112200	0	4085	4085	4085	4085	0
604	20250124	112100	0	4085	4085	4085	4085	0
605	20250124	112000	0	4085	4085	4085	4085	0
606	20250124	111900	0	4085	4085	4085	4085	0
607	20250124	111800	0	4085	4085	4085	4085	0
608	20250124	111700	0	4085	4085	4085	4085	0
609	20250124	111600	0	4085	4085	4085	4085	0
610	20250124	111500	0	4085	4085	4085	4085	0
611	20250124	111400	0	4085	4085	4085	4085	0
612	20250124	111300	0	4085	4085	4085	4085	0
613	20250124	111200	0	4085	4085	4085	4085	0
614	20250124	111100	0	4085	4085	4085	4085	0
615	20250124	111000	0	4085	4085	4085	4085	0
616	20250124	110900	0	4085	4085	4085	4085	0
617	20250124	110800	0	4085	4085	4085	4085	0
618	20250124	110700	0	4085	4085	4085	4085	0
619	20250124	110600	0	4085	4085	4085	4085	0
620	20250124	110500	0	4085	4085	4085	4085	0
621	20250124	110400	0	4085	4085	4085	4085	0
622	20250124	110300	0	4085	4085	4085	4085	0
623	20250124	110200	0	4085	4085	4085	4085	0
624	20250124	110100	0	4085	4085	4085	4085	0
625	20250124	110000	0	4085	4085	4085	4085	0
626	20250124	105900	0	4085	4085	4085	4085	0
627	20250124	105800	0	4085	4085	4085	4085	0
628	20250124	105700	0	4085	4085	4085	4085	0
629	20250124	105600	0	4085	4085	4085	4085	0
630	20250124	105500	0	4085	4085	4085	4085	0
631	20250124	105400	0	4085	4085	4085	4085	0
632	20250124	105300	0	4085	4085	4085	4085	0
633	20250124	105200	0	4085	4085	4085	4085	0
634	20250124	105100	0	4085	4085	4085	4085	0
635	20250124	105000	0	4085	4085	4085	4085	0
636	20250124	104900	0	4085	4085	4085	4085	0
637	20250124	104800	0	4085	4085	4085	4085	0
638	20250124	104700	0	4085	4085	4085	4085	0
639	20250124	104600	0	4085	4085	4085	4085	0
640	20250124	104500	0	4085	4085	4085	4085	0
641	20250124	104400	0	4085	4085	4085	4085	0
642	20250124	104300	0	4085	4085	4085	4085	0
643	20250124	104200	0	4085	4085	4085	4085	0
644	20250124	104100	0	4085	4085	4085	4085	0
645	20250124	104000	0	4085	4085	4085	4085	0
646	20250124	103900	0	4085	4085	4085	4085	0
647	20250124	103800	0	4085	4085	4085	4085	0
648	20250124	103700	0	4085	4085	4085	4085	0
649	20250124	103600	0	4085	4085	4085	4085	0
650	20250124	103500	0	4085	4085	4085	4085	0
651	20250124	103400	0	4085	4085	4085	4085	0
652	20250124	103300	0	4085	4085	4085	4085	0
653	20250124	103200	0	4085	4085	4085	4085	0
654	20250124	103100	0	4085	4085	4085	4085	0
655	20250124	103000	0	4085	4085	4085	4085	0
656	20250124	102900	0	4085	4085	4085	4085	0
657	20250124	102800	0	4085	4085	4085	4085	0
658	20250124	102700	0	4085	4085	4085	4085	0
659	20250124	102600	0	4085	4085	4085	4085	0
660	20250124	102500	0	4085	4085	4085	4085	0
661	20250124	102400	0	4085	4085	4085	4085	0
662	20250124	102300	0	4085	4085	4085	4085	0
663	20250124	102200	0	4085	4085	4085	4085	0
664	20250124	102100	0	4085	4085	4085	4085	0
665	20250124	102000	0	4085	4085	4085	4085	0
666	20250124	101900	0	4085	4085	4085	4085	0
667	20250124	101800	0	4085	4085	4085	4085	0
668	20250124	101700	0	4085	4085	4085	4085	0
669	20250124	101600	0	4085	4085	4085	4085	0
670	20250124	101500	0	4085	4085	4085	4085	0
671	20250124	101400	0	4085	4085	4085	4085	0
672	20250124	101300	0	4085	4085	4085	4085	0
673	20250124	101200	0	4085	4085	4085	4085	0
674	20250124	101100	0	4085	4085	4085	4085	0
675	20250124	101000	0	4085	4085	4085	4085	0
676	20250124	100900	0	4085	4085	4085	4085	0
677	20250124	100800	0	4085	4085	4085	4085	0
678	20250124	100700	0	4085	4085	4085	4085	0
679	20250124	100600	0	4085	4085	4085	4085	0
680	20250124	100500	0	4085	4085	4085	4085	0
681	20250124	100400	0	4085	4085	4085	4085	0
682	20250124	100300	0	4085	4085	4085	4085	0
683	20250124	100200	0	4085	4085	4085	4085	0
684	20250124	100100	0	4085	4085	4085	4085	0
685	20250124	100000	0	4085	4085	4085	4085	0
686	20250124	095900	0	4085	4085	4085	4085	0
687	20250124	095800	0	4085	4085	4085	4085	0
688	20250124	095700	0	4085	4085	4085	4085	0
689	20250124	095600	0	4085	4085	4085	4085	0
690	20250124	095500	0	4085	4085	4085	4085	0
691	20250124	095400	0	4085	4085	4085	4085	0
692	20250124	095300	0	4085	4085	4085	4085	0
693	20250124	095200	0	4085	4085	4085	4085	0
694	20250124	095100	0	4085	4085	4085	4085	0
695	20250124	095000	0	4085	4085	4085	4085	0
696	20250124	094900	0	4085	4085	4085	4085	0
697	20250124	094800	0	4085	4085	4085	4085	0
698	20250124	094700	0	4085	4085	4085	4085	0
699	20250124	094600	0	4085	4085	4085	4085	0
700	20250124	094500	0	4085	4085	4085	4085	0
701	20250124	094400	0	4085	4085	4085	4085	0
702	20250124	094300	0	4085	4085	4085	4085	0
703	20250124	094200	0	4085	4085	4085	4085	0
704	20250124	094100	0	4085	4085	4085	4085	0
705	20250124	094000	0	4085	4085	4085	4085	0
706	20250124	093900	0	4085	4085	4085	4085	0
707	20250124	093800	0	4085	4085	4085	4085	0
708	20250124	093700	0	4085	4085	4085	4085	0
709	20250124	093600	0	4085	4085	4085	4085	0
710	20250124	093500	0	4085	4085	4085	4085	0
711	20250124	093400	0	4085	4085	4085	4085	0
712	20250124	093300	0	4085	4085	4085	4085	0
713	20250124	093200	0	4085	4085	4085	4085	0
714	20250124	093100	0	4085	4085	4085	4085	0
715	20250124	093000	0	4085	4085	4085	4085	0
716	20250124	092900	0	4085	4085	4085	4085	0
717	20250124	092800	0	4085	4085	4085	4085	0
718	20250124	092700	0	4085	4085	4085	4085	0
719	20250124	092600	0	4085	4085	4085	4085	0
720	20250124	092500	0	4085	4085	4085	4085	0
721	20250124	092400	0	4085	4085	4085	4085	0
722	20250124	092300	0	4085	4085	4085	4085	0
723	20250124	092200	0	4085	4085	4085	4085	0
724	20250124	092100	0	4085	4085	4085	4085	0
725	20250124	092000	0	4085	4085	4085	4085	0
726	20250124	091900	0	4085	4085	4085	4085	0
727	20250124	091800	0	4085	4085	4085	4085	0
728	20250124	091700	0	4085	4085	4085	4085	0
729	20250124	091600	0	4085	4085	4085	4085	0
730	20250124	091500	0	4085	4085	4085	4085	0
731	20250124	091400	0	4085	4085	4085	4085	0
732	20250124	091300	0	4085	4085	4085	4085	0
733	20250124	091200	0	4085	4085	4085	4085	0
734	20250124	091100	0	4085	4085	4085	4085	0
735	20250124	091000	0	4085	4085	4085	4085	0
736	20250124	090900	0	4085	4085	4085	4085	0
737	20250124	090800	0	4085	4085	4085	4085	0
738	20250124	090700	0	4085	4085	4085	4085	0
739	20250124	090600	0	4085	4085	4085	4085	0
740	20250124	090500	0	4085	4085	4085	4085	0
741	20250124	090400	0	4085	4085	4085	4085	0
742	20250124	090300	0	4085	4085	4085	4085	0
743	20250124	090200	0	4085	4085	4085	4085	0
744	20250124	090100	0	4085	4085	4085	4085	0
745	20250124	090000	0	4085	4085	4085	4085	0