KissMeData/434190/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	213900	245730	5390	5390	5390	5390	1
3	20250116	213800	245730	5390	5390	5390	5390	0
4	20250116	213700	245730	5390	5390	5390	5390	0
5	20250116	213600	245730	5390	5390	5390	5390	0
6	20250116	213500	245730	5390	5390	5390	5390	0
7	20250116	213400	245730	5390	5390	5390	5390	0
8	20250116	213300	245730	5390	5390	5390	5390	0
9	20250116	213200	245730	5390	5390	5390	5390	0
10	20250116	213100	245730	5390	5390	5390	5390	0
11	20250116	213000	245730	5390	5390	5390	5390	0
12	20250116	212900	245730	5390	5390	5390	5390	0
13	20250116	212800	245730	5390	5390	5390	5390	0
14	20250116	212700	245730	5390	5390	5390	5390	0
15	20250116	212600	245730	5390	5390	5390	5390	0
16	20250116	212500	245730	5390	5390	5390	5390	0
17	20250116	212400	245730	5390	5390	5390	5390	0
18	20250116	212300	245730	5390	5390	5390	5390	0
19	20250116	212200	245730	5390	5390	5390	5390	0
20	20250116	212100	245730	5390	5390	5390	5390	0
21	20250116	212000	245730	5390	5390	5390	5390	0
22	20250116	211900	245730	5390	5390	5390	5390	0
23	20250116	211800	245730	5390	5390	5390	5390	0
24	20250116	211700	245730	5390	5390	5390	5390	0
25	20250116	211600	245730	5390	5390	5390	5390	0
26	20250116	211500	245730	5390	5390	5390	5390	0
27	20250116	211400	245730	5390	5390	5390	5390	0
28	20250116	211300	245730	5390	5390	5390	5390	0
29	20250116	211200	245730	5390	5390	5390	5390	0
30	20250116	211100	245730	5390	5390	5390	5390	0
31	20250116	211000	245730	5390	5390	5390	5390	0
32	20250116	210900	245730	5390	5390	5390	5390	1
33	20250116	210800	245730	5390	5390	5390	5390	0
34	20250116	210700	245730	5390	5390	5390	5390	0
35	20250116	210600	245730	5390	5390	5390	5390	0
36	20250116	210500	245730	5390	5390	5390	5390	0
37	20250116	210400	245730	5390	5390	5390	5390	0
38	20250116	210300	245730	5390	5390	5390	5390	0
39	20250116	210200	245730	5390	5390	5390	5390	0
40	20250116	210100	245730	5390	5390	5390	5390	0
41	20250116	210000	245730	5390	5390	5390	5390	0
42	20250116	205900	245730	5390	5390	5390	5390	0
43	20250116	205800	245730	5390	5390	5390	5390	0
44	20250116	205700	245730	5390	5390	5390	5390	0
45	20250116	205600	245730	5390	5390	5390	5390	0
46	20250116	205500	245730	5390	5390	5390	5390	0
47	20250116	205400	245730	5390	5390	5390	5390	0
48	20250116	205300	245730	5390	5390	5390	5390	0
49	20250116	205200	245730	5390	5390	5390	5390	0
50	20250116	205100	245730	5390	5390	5390	5390	0
51	20250116	205000	245730	5390	5390	5390	5390	0
52	20250116	204900	245730	5390	5390	5390	5390	0
53	20250116	204800	245730	5390	5390	5390	5390	0
54	20250116	204700	245730	5390	5390	5390	5390	0
55	20250116	204600	245730	5390	5390	5390	5390	0
56	20250116	204500	245730	5390	5390	5390	5390	0
57	20250116	204400	245730	5390	5390	5390	5390	0
58	20250116	204300	245730	5390	5390	5390	5390	0
59	20250116	204200	245730	5390	5390	5390	5390	0
60	20250116	204100	245730	5390	5390	5390	5390	0
61	20250116	204000	245730	5390	5390	5390	5390	0
62	20250116	203900	245730	5390	5390	5390	5390	1
63	20250116	203800	245730	5390	5390	5390	5390	0
64	20250116	203700	245730	5390	5390	5390	5390	0
65	20250116	203600	245730	5390	5390	5390	5390	0
66	20250116	203500	245730	5390	5390	5390	5390	0
67	20250116	203400	245730	5390	5390	5390	5390	0
68	20250116	203300	245730	5390	5390	5390	5390	0
69	20250116	203200	245730	5390	5390	5390	5390	0
70	20250116	203100	245730	5390	5390	5390	5390	0
71	20250116	203000	245730	5390	5390	5390	5390	0
72	20250116	202900	245730	5390	5390	5390	5390	0
73	20250116	202800	245730	5390	5390	5390	5390	0
74	20250116	202700	245730	5390	5390	5390	5390	0
75	20250116	202600	245730	5390	5390	5390	5390	0
76	20250116	202500	245730	5390	5390	5390	5390	0
77	20250116	202400	245730	5390	5390	5390	5390	0
78	20250116	202300	245730	5390	5390	5390	5390	0
79	20250116	202200	245730	5390	5390	5390	5390	0
80	20250116	202100	245730	5390	5390	5390	5390	0
81	20250116	202000	245730	5390	5390	5390	5390	0
82	20250116	201900	245730	5390	5390	5390	5390	0
83	20250116	201800	245730	5390	5390	5390	5390	0
84	20250116	201700	245730	5390	5390	5390	5390	0
85	20250116	201600	245730	5390	5390	5390	5390	0
86	20250116	201500	245730	5390	5390	5390	5390	0
87	20250116	201400	245730	5390	5390	5390	5390	0
88	20250116	201300	245730	5390	5390	5390	5390	0
89	20250116	201200	245730	5390	5390	5390	5390	0
90	20250116	201100	245730	5390	5390	5390	5390	0
91	20250116	201000	245730	5390	5390	5390	5390	0
92	20250116	200900	245730	5390	5390	5390	5390	1
93	20250116	200800	245730	5390	5390	5390	5390	0
94	20250116	200700	245730	5390	5390	5390	5390	0
95	20250116	200600	245730	5390	5390	5390	5390	0
96	20250116	200500	245730	5390	5390	5390	5390	0
97	20250116	200400	245730	5390	5390	5390	5390	0
98	20250116	200300	245730	5390	5390	5390	5390	0
99	20250116	200200	245730	5390	5390	5390	5390	0
100	20250116	200100	245730	5390	5390	5390	5390	0
101	20250116	200000	245730	5390	5390	5390	5390	0
102	20250116	195900	245730	5390	5390	5390	5390	0
103	20250116	195800	245730	5390	5390	5390	5390	0
104	20250116	195700	245730	5390	5390	5390	5390	0
105	20250116	195600	245730	5390	5390	5390	5390	0
106	20250116	195500	245730	5390	5390	5390	5390	0
107	20250116	195400	245730	5390	5390	5390	5390	0
108	20250116	195300	245730	5390	5390	5390	5390	0
109	20250116	195200	245730	5390	5390	5390	5390	0
110	20250116	195100	245730	5390	5390	5390	5390	0
111	20250116	195000	245730	5390	5390	5390	5390	0
112	20250116	194900	245730	5390	5390	5390	5390	0
113	20250116	194800	245730	5390	5390	5390	5390	0
114	20250116	194700	245730	5390	5390	5390	5390	0
115	20250116	194600	245730	5390	5390	5390	5390	0
116	20250116	194500	245730	5390	5390	5390	5390	0
117	20250116	194400	245730	5390	5390	5390	5390	0
118	20250116	194300	245730	5390	5390	5390	5390	0
119	20250116	194200	245730	5390	5390	5390	5390	0
120	20250116	194100	245730	5390	5390	5390	5390	0
121	20250116	194000	245730	5390	5390	5390	5390	0
122	20250116	193900	245730	5390	5390	5390	5390	1
123	20250116	193800	245730	5390	5390	5390	5390	0
124	20250116	193700	245730	5390	5390	5390	5390	0
125	20250116	193600	245730	5390	5390	5390	5390	0
126	20250116	193500	245730	5390	5390	5390	5390	0
127	20250116	193400	245730	5390	5390	5390	5390	0
128	20250116	193300	245730	5390	5390	5390	5390	0
129	20250116	193200	245730	5390	5390	5390	5390	0
130	20250116	193100	245730	5390	5390	5390	5390	0
131	20250116	193000	245730	5390	5390	5390	5390	0
132	20250116	192900	245730	5390	5390	5390	5390	0
133	20250116	192800	245730	5390	5390	5390	5390	0
134	20250116	192700	245730	5390	5390	5390	5390	0
135	20250116	192600	245730	5390	5390	5390	5390	0
136	20250116	192500	245730	5390	5390	5390	5390	0
137	20250116	192400	245730	5390	5390	5390	5390	0
138	20250116	192300	245730	5390	5390	5390	5390	0
139	20250116	192200	245730	5390	5390	5390	5390	0
140	20250116	192100	245730	5390	5390	5390	5390	0
141	20250116	192000	245730	5390	5390	5390	5390	0
142	20250116	191900	245730	5390	5390	5390	5390	0
143	20250116	191800	245730	5390	5390	5390	5390	0
144	20250116	191700	245730	5390	5390	5390	5390	0
145	20250116	191600	245730	5390	5390	5390	5390	0
146	20250116	191500	245730	5390	5390	5390	5390	0
147	20250116	191400	245730	5390	5390	5390	5390	0
148	20250116	191300	245730	5390	5390	5390	5390	0
149	20250116	191200	245730	5390	5390	5390	5390	0
150	20250116	191100	245730	5390	5390	5390	5390	0
151	20250116	191000	245730	5390	5390	5390	5390	0
152	20250116	190900	245730	5390	5390	5390	5390	1
153	20250116	190800	245730	5390	5390	5390	5390	0
154	20250116	190700	245730	5390	5390	5390	5390	0
155	20250116	190600	245730	5390	5390	5390	5390	0
156	20250116	190500	245730	5390	5390	5390	5390	0
157	20250116	190400	245730	5390	5390	5390	5390	0
158	20250116	190300	245730	5390	5390	5390	5390	0
159	20250116	190200	245730	5390	5390	5390	5390	0
160	20250116	190100	245730	5390	5390	5390	5390	0
161	20250116	190000	245730	5390	5390	5390	5390	0
162	20250116	185900	245730	5390	5390	5390	5390	0
163	20250116	185800	245730	5390	5390	5390	5390	0
164	20250116	185700	245730	5390	5390	5390	5390	0
165	20250116	185600	245730	5390	5390	5390	5390	0
166	20250116	185500	245730	5390	5390	5390	5390	0
167	20250116	185400	245730	5390	5390	5390	5390	0
168	20250116	185300	245730	5390	5390	5390	5390	0
169	20250116	185200	245730	5390	5390	5390	5390	0
170	20250116	185100	245730	5390	5390	5390	5390	0
171	20250116	185000	245730	5390	5390	5390	5390	0
172	20250116	184900	245730	5390	5390	5390	5390	0
173	20250116	184800	245730	5390	5390	5390	5390	0
174	20250116	184700	245730	5390	5390	5390	5390	0
175	20250116	184600	245730	5390	5390	5390	5390	0
176	20250116	184500	245730	5390	5390	5390	5390	0
177	20250116	184400	245730	5390	5390	5390	5390	0
178	20250116	184300	245730	5390	5390	5390	5390	0
179	20250116	184200	245730	5390	5390	5390	5390	0
180	20250116	184100	245730	5390	5390	5390	5390	0
181	20250116	184000	245730	5390	5390	5390	5390	0
182	20250116	183900	245730	5390	5390	5390	5390	1
183	20250116	183800	245730	5390	5390	5390	5390	0
184	20250116	183700	245730	5390	5390	5390	5390	0
185	20250116	183600	245730	5390	5390	5390	5390	0
186	20250116	183500	245730	5390	5390	5390	5390	0
187	20250116	183400	245730	5390	5390	5390	5390	0
188	20250116	183300	245730	5390	5390	5390	5390	0
189	20250116	183200	245730	5390	5390	5390	5390	0
190	20250116	183100	245730	5390	5390	5390	5390	0
191	20250116	183000	245730	5390	5390	5390	5390	0
192	20250116	182900	245730	5390	5390	5390	5390	0
193	20250116	182800	245730	5390	5390	5390	5390	0
194	20250116	182700	245730	5390	5390	5390	5390	0
195	20250116	182600	245730	5390	5390	5390	5390	0
196	20250116	182500	245730	5390	5390	5390	5390	0
197	20250116	182400	245730	5390	5390	5390	5390	0
198	20250116	182300	245730	5390	5390	5390	5390	0
199	20250116	182200	245730	5390	5390	5390	5390	0
200	20250116	182100	245730	5390	5390	5390	5390	0
201	20250116	182000	245730	5390	5390	5390	5390	0
202	20250116	181900	245730	5390	5390	5390	5390	0
203	20250116	181800	245730	5390	5390	5390	5390	0
204	20250116	181700	245730	5390	5390	5390	5390	0
205	20250116	181600	245730	5390	5390	5390	5390	0
206	20250116	181500	245730	5390	5390	5390	5390	0
207	20250116	181400	245730	5390	5390	5390	5390	0
208	20250116	181300	245730	5390	5390	5390	5390	0
209	20250116	181200	245730	5390	5390	5390	5390	0
210	20250116	181100	245730	5390	5390	5390	5390	0
211	20250116	181000	245730	5390	5390	5390	5390	0
212	20250116	180900	245730	5390	5390	5390	5390	1
213	20250116	180800	245730	5390	5390	5390	5390	0
214	20250116	180700	245730	5390	5390	5390	5390	0
215	20250116	180600	245730	5390	5390	5390	5390	0
216	20250116	180500	245730	5390	5390	5390	5390	0
217	20250116	180400	245730	5390	5390	5390	5390	0
218	20250116	180300	245730	5390	5390	5390	5390	0
219	20250116	180200	245730	5390	5390	5390	5390	0
220	20250116	180100	245730	5390	5390	5390	5390	0
221	20250116	180000	245730	5390	5390	5390	5390	0
222	20250116	175900	245730	5390	5390	5390	5390	0
223	20250116	175800	245730	5390	5390	5390	5390	0
224	20250116	175700	245730	5390	5390	5390	5390	0
225	20250116	175600	245730	5390	5390	5390	5390	0
226	20250116	175500	245730	5390	5390	5390	5390	0
227	20250116	175400	245730	5390	5390	5390	5390	0
228	20250116	175300	245730	5390	5390	5390	5390	0
229	20250116	175200	245730	5390	5390	5390	5390	0
230	20250116	175100	245730	5390	5390	5390	5390	0
231	20250116	175000	245730	5390	5390	5390	5390	0
232	20250116	174900	245730	5390	5390	5390	5390	0
233	20250116	174800	245730	5390	5390	5390	5390	0
234	20250116	174700	245730	5390	5390	5390	5390	0
235	20250116	174600	245730	5390	5390	5390	5390	0
236	20250116	174500	245730	5390	5390	5390	5390	0
237	20250116	174400	245730	5390	5390	5390	5390	0
238	20250116	174300	245730	5390	5390	5390	5390	0
239	20250116	174200	245730	5390	5390	5390	5390	0
240	20250116	174100	245730	5390	5390	5390	5390	0
241	20250116	174000	245730	5390	5390	5390	5390	0
242	20250116	173900	245730	5390	5390	5390	5390	1
243	20250116	173800	245730	5390	5390	5390	5390	0
244	20250116	173700	245730	5390	5390	5390	5390	0
245	20250116	173600	245730	5390	5390	5390	5390	0
246	20250116	173500	245730	5390	5390	5390	5390	0
247	20250116	173400	245730	5390	5390	5390	5390	0
248	20250116	173300	245730	5390	5390	5390	5390	0
249	20250116	173200	245730	5390	5390	5390	5390	0
250	20250116	173100	245730	5390	5390	5390	5390	0
251	20250116	173000	245730	5390	5390	5390	5390	0
252	20250116	172900	245730	5390	5390	5390	5390	0
253	20250116	172800	245730	5390	5390	5390	5390	0
254	20250116	172700	245730	5390	5390	5390	5390	0
255	20250116	172600	245730	5390	5390	5390	5390	0
256	20250116	172500	245730	5390	5390	5390	5390	0
257	20250116	172400	245730	5390	5390	5390	5390	0
258	20250116	172300	245730	5390	5390	5390	5390	0
259	20250116	172200	245730	5390	5390	5390	5390	0
260	20250116	172100	245730	5390	5390	5390	5390	0
261	20250116	172000	245730	5390	5390	5390	5390	0
262	20250116	171900	245730	5390	5390	5390	5390	0
263	20250116	171800	245730	5390	5390	5390	5390	0
264	20250116	171700	245730	5390	5390	5390	5390	0
265	20250116	171600	245730	5390	5390	5390	5390	0
266	20250116	171500	245730	5390	5390	5390	5390	0
267	20250116	171400	245730	5390	5390	5390	5390	0
268	20250116	171300	245730	5390	5390	5390	5390	0
269	20250116	171200	245730	5390	5390	5390	5390	0
270	20250116	171100	245730	5390	5390	5390	5390	0
271	20250116	171000	245730	5390	5390	5390	5390	0
272	20250116	170900	245730	5390	5390	5390	5390	1
273	20250116	170800	245730	5390	5390	5390	5390	0
274	20250116	170700	245730	5390	5390	5390	5390	0
275	20250116	170600	245730	5390	5390	5390	5390	0
276	20250116	170500	245730	5390	5390	5390	5390	0
277	20250116	170400	245730	5390	5390	5390	5390	0
278	20250116	170300	245730	5390	5390	5390	5390	0
279	20250116	170200	245730	5390	5390	5390	5390	0
280	20250116	170100	245730	5390	5390	5390	5390	0
281	20250116	170000	245730	5390	5390	5390	5390	0
282	20250116	165900	245730	5390	5390	5390	5390	0
283	20250116	165800	245730	5390	5390	5390	5390	0
284	20250116	165700	245730	5390	5390	5390	5390	0
285	20250116	165600	245730	5390	5390	5390	5390	0
286	20250116	165500	245730	5390	5390	5390	5390	0
287	20250116	165400	245730	5390	5390	5390	5390	0
288	20250116	165300	245730	5390	5390	5390	5390	0
289	20250116	165200	245730	5390	5390	5390	5390	0
290	20250116	165100	245730	5390	5390	5390	5390	0
291	20250116	165000	245730	5390	5390	5390	5390	0
292	20250116	164900	245730	5390	5390	5390	5390	0
293	20250116	164800	245730	5390	5390	5390	5390	0
294	20250116	164700	245730	5390	5390	5390	5390	0
295	20250116	164600	245730	5390	5390	5390	5390	0
296	20250116	164500	245730	5390	5390	5390	5390	0
297	20250116	164400	245730	5390	5390	5390	5390	0
298	20250116	164300	245730	5390	5390	5390	5390	0
299	20250116	164200	245730	5390	5390	5390	5390	0
300	20250116	164100	245730	5390	5390	5390	5390	0
301	20250116	164000	245730	5390	5390	5390	5390	0
302	20250116	163900	245730	5390	5390	5390	5390	1
303	20250116	163800	245730	5390	5390	5390	5390	0
304	20250116	163700	245730	5390	5390	5390	5390	0
305	20250116	163600	245730	5390	5390	5390	5390	0
306	20250116	163500	245730	5390	5390	5390	5390	0
307	20250116	163400	245730	5390	5390	5390	5390	0
308	20250116	163300	245730	5390	5390	5390	5390	0
309	20250116	163200	245730	5390	5390	5390	5390	0
310	20250116	163100	245730	5390	5390	5390	5390	0
311	20250116	163000	245730	5390	5390	5390	5390	0
312	20250116	162900	245730	5390	5390	5390	5390	0
313	20250116	162800	245730	5390	5390	5390	5390	0
314	20250116	162700	245730	5390	5390	5390	5390	0
315	20250116	162600	245730	5390	5390	5390	5390	0
316	20250116	162500	245730	5390	5390	5390	5390	0
317	20250116	162400	245730	5390	5390	5390	5390	0
318	20250116	162300	245730	5390	5390	5390	5390	0
319	20250116	162200	245730	5390	5390	5390	5390	0
320	20250116	162100	245730	5390	5390	5390	5390	0
321	20250116	162000	245730	5390	5390	5390	5390	0
322	20250116	161900	245730	5390	5390	5390	5390	0
323	20250116	161800	245730	5390	5390	5390	5390	0
324	20250116	161700	245730	5390	5390	5390	5390	0
325	20250116	161600	245730	5390	5390	5390	5390	0
326	20250116	161500	245730	5390	5390	5390	5390	0
327	20250116	161400	245730	5390	5390	5390	5390	0
328	20250116	161300	245730	5390	5390	5390	5390	0
329	20250116	161200	245730	5390	5390	5390	5390	0
330	20250116	161100	245730	5390	5390	5390	5390	0
331	20250116	161000	245730	5390	5390	5390	5390	0
332	20250116	160900	245730	5390	5390	5390	5390	1
333	20250116	160800	245730	5390	5390	5390	5390	0
334	20250116	160700	245730	5390	5390	5390	5390	0
335	20250116	160600	245730	5390	5390	5390	5390	0
336	20250116	160500	245730	5390	5390	5390	5390	0
337	20250116	160400	245730	5390	5390	5390	5390	0
338	20250116	160300	245730	5390	5390	5390	5390	0
339	20250116	160200	245730	5390	5390	5390	5390	0
340	20250116	160100	245730	5390	5390	5390	5390	0
341	20250116	160000	245730	5390	5390	5390	5390	0
342	20250116	155900	245730	5390	5390	5390	5390	0
343	20250116	155800	245730	5390	5390	5390	5390	0
344	20250116	155700	245730	5390	5390	5390	5390	0
345	20250116	155600	245730	5390	5390	5390	5390	0
346	20250116	155500	245730	5390	5390	5390	5390	0
347	20250116	155400	245730	5390	5390	5390	5390	0
348	20250116	155300	245730	5390	5390	5390	5390	0
349	20250116	155200	245730	5390	5390	5390	5390	0
350	20250116	155100	245730	5390	5390	5390	5390	0
351	20250116	155000	245730	5390	5390	5390	5390	0
352	20250116	154900	245730	5390	5390	5390	5390	0
353	20250116	154800	245730	5390	5390	5390	5390	0
354	20250116	154700	245730	5390	5390	5390	5390	0
355	20250116	154600	245730	5390	5390	5390	5390	0
356	20250116	154500	245730	5390	5390	5390	5390	0
357	20250116	154400	245730	5390	5390	5390	5390	0
358	20250116	154300	245730	5390	5390	5390	5390	0
359	20250116	154200	245730	5390	5390	5390	5390	0
360	20250116	154100	245730	5390	5390	5390	5390	0
361	20250116	154000	245730	5390	5390	5390	5390	0
362	20250116	153900	245730	5390	5390	5390	5390	1
363	20250116	153800	245730	5390	5390	5390	5390	0
364	20250116	153700	245730	5390	5390	5390	5390	0
365	20250116	153600	245730	5390	5390	5390	5390	0
366	20250116	153500	245730	5390	5390	5390	5390	0
367	20250116	153400	245730	5390	5390	5390	5390	0
368	20250116	153300	245730	5390	5390	5390	5390	0
369	20250116	153200	245730	5390	5390	5390	5390	0
370	20250116	153100	245730	5390	5390	5390	5390	0
371	20250116	153000	245730	5390	5390	5390	5390	0
372	20250116	152900	245730	5390	5390	5390	5390	0
373	20250116	152800	245730	5390	5390	5390	5390	0
374	20250116	152700	245730	5390	5390	5390	5390	0
375	20250116	152600	245730	5390	5390	5390	5390	0
376	20250116	152500	245730	5390	5390	5390	5390	0
377	20250116	152400	245730	5390	5390	5390	5390	0
378	20250116	152300	245730	5390	5390	5390	5390	0
379	20250116	152200	245730	5390	5390	5390	5390	0
380	20250116	152100	245730	5390	5390	5390	5390	0
381	20250116	152000	245730	5390	5390	5390	5390	0
382	20250116	151900	245730	5390	5390	5390	5390	0
383	20250116	151800	245730	5390	5390	5390	5390	0
384	20250116	151700	245730	5390	5390	5390	5390	0
385	20250116	151600	245730	5390	5390	5390	5390	0
386	20250116	151500	245730	5390	5390	5390	5390	0
387	20250116	151400	245730	5390	5390	5390	5390	0
388	20250116	151300	245730	5390	5390	5390	5390	0
389	20250116	151200	245730	5390	5390	5390	5390	0
390	20250116	151100	245730	5390	5390	5390	5390	0
391	20250116	151000	245730	5390	5390	5390	5390	0
392	20250116	150900	245730	5390	5390	5390	5390	0
393	20250116	150800	245730	5390	5390	5390	5390	0
394	20250116	150700	245730	5390	5390	5390	5390	0
395	20250116	150600	245730	5390	5390	5390	5390	0
396	20250116	150500	245730	5390	5390	5390	5390	0
397	20250116	150400	245730	5390	5390	5390	5390	0
398	20250116	150300	245730	5390	5390	5390	5390	0
399	20250116	150200	245730	5390	5390	5390	5390	0
400	20250116	150100	245730	5390	5390	5390	5390	0
401	20250116	150000	245730	5390	5390	5390	5390	0
402	20250116	145900	245730	5390	5390	5390	5390	0
403	20250116	145800	245730	5390	5390	5390	5390	0
404	20250116	145700	245730	5390	5390	5390	5390	0
405	20250116	145600	245730	5390	5390	5390	5390	0
406	20250116	145500	245730	5390	5390	5390	5390	0
407	20250116	145400	245730	5390	5390	5390	5390	0
408	20250116	145300	245730	5390	5390	5390	5390	0
409	20250116	145200	245730	5390	5390	5390	5390	0
410	20250116	145100	245730	5390	5390	5390	5390	0
411	20250116	145000	245730	5390	5390	5390	5390	0
412	20250116	144900	245730	5390	5390	5390	5390	0
413	20250116	144800	245730	5390	5390	5390	5390	0
414	20250116	144700	245730	5390	5390	5390	5390	0
415	20250116	144600	245730	5390	5390	5390	5390	0
416	20250116	144500	245730	5390	5390	5390	5390	0
417	20250116	144400	245730	5390	5390	5390	5390	0
418	20250116	144300	245730	5390	5390	5390	5390	0
419	20250116	144200	245730	5390	5390	5390	5390	0
420	20250116	144100	245730	5390	5390	5390	5390	0
421	20250116	144000	245730	5390	5390	5390	5390	0
422	20250116	143900	245730	5390	5390	5390	5390	0
423	20250116	143800	245730	5390	5390	5390	5390	0
424	20250116	143700	245730	5390	5390	5390	5390	0
425	20250116	143600	245730	5390	5390	5390	5390	0
426	20250116	143500	245730	5390	5390	5390	5390	0
427	20250116	143400	245730	5390	5390	5390	5390	0
428	20250116	143300	245730	5390	5390	5390	5390	0
429	20250116	143200	245730	5390	5390	5390	5390	0
430	20250116	143100	245730	5390	5390	5390	5390	0
431	20250116	143000	245730	5390	5390	5390	5390	0
432	20250116	142900	245730	5390	5390	5390	5390	0
433	20250116	142800	245730	5390	5390	5390	5390	0
434	20250116	142700	245730	5390	5390	5390	5390	0
435	20250116	142600	245730	5390	5390	5390	5390	0
436	20250116	142500	245730	5390	5390	5390	5390	0
437	20250116	142400	245730	5390	5390	5390	5390	0
438	20250116	142300	245730	5390	5390	5390	5390	0
439	20250116	142200	245730	5390	5390	5390	5390	0
440	20250116	142100	245730	5390	5390	5390	5390	0
441	20250116	142000	245730	5390	5390	5390	5390	0
442	20250116	141900	245730	5390	5390	5390	5390	0
443	20250116	141800	245730	5390	5390	5390	5390	0
444	20250116	141700	245730	5390	5390	5390	5390	0
445	20250116	141600	245730	5390	5390	5390	5390	0
446	20250116	141500	245730	5390	5390	5390	5390	0
447	20250116	141400	245730	5390	5390	5390	5390	0
448	20250116	141300	245730	5390	5390	5390	5390	0
449	20250116	141200	245730	5390	5390	5390	5390	0
450	20250116	141100	245730	5390	5390	5390	5390	0
451	20250116	141000	245730	5390	5390	5390	5390	0
452	20250116	140900	245730	5390	5390	5390	5390	0
453	20250116	140800	245730	5390	5390	5390	5390	0
454	20250116	140700	245730	5390	5390	5390	5390	0
455	20250116	140600	245730	5390	5390	5390	5390	0
456	20250116	140500	245730	5390	5390	5390	5390	0
457	20250116	140400	245730	5390	5390	5390	5390	0
458	20250116	140300	245730	5390	5390	5390	5390	0
459	20250116	140200	245730	5390	5390	5390	5390	0
460	20250116	140100	245730	5390	5390	5390	5390	0
461	20250116	140000	245730	5390	5390	5390	5390	0
462	20250116	135900	245730	5390	5390	5390	5390	0
463	20250116	135800	245730	5390	5390	5390	5390	0
464	20250116	135700	245730	5390	5390	5390	5390	0
465	20250116	135600	245730	5390	5390	5390	5390	0
466	20250116	135500	245730	5390	5390	5390	5390	0
467	20250116	135400	245730	5390	5390	5390	5390	0
468	20250116	135300	245730	5390	5390	5390	5390	0
469	20250116	135200	245730	5390	5390	5390	5390	0
470	20250116	135100	245730	5390	5390	5390	5390	0
471	20250116	135000	245730	5390	5390	5390	5390	0
472	20250116	134900	245730	5390	5390	5390	5390	0
473	20250116	134800	245730	5390	5390	5390	5390	0
474	20250116	134700	245730	5390	5390	5390	5390	0
475	20250116	134600	245730	5390	5390	5390	5390	0
476	20250116	134500	245730	5390	5390	5390	5390	0
477	20250116	134400	245730	5390	5390	5390	5390	0
478	20250116	134300	245730	5390	5390	5390	5390	0
479	20250116	134200	245730	5390	5390	5390	5390	0
480	20250116	134100	245730	5390	5390	5390	5390	0
481	20250116	134000	245730	5390	5390	5390	5390	0
482	20250116	133900	245730	5390	5390	5390	5390	0
483	20250116	133800	245730	5390	5390	5390	5390	0
484	20250116	133700	245730	5390	5390	5390	5390	0
485	20250116	133600	245730	5390	5390	5390	5390	0
486	20250116	133500	245730	5390	5390	5390	5390	0
487	20250116	133400	245730	5390	5390	5390	5390	1
488	20250116	133300	240340	5200	5200	5200	5200	20
489	20250116	133200	136340	5390	5390	5390	5390	0
490	20250116	133100	136340	5390	5390	5390	5390	0
491	20250116	133000	136340	5390	5390	5390	5390	0
492	20250116	132900	136340	5390	5390	5390	5390	1
493	20250116	132800	130950	5200	5200	5200	5200	20
494	20250116	132700	26950	5390	5390	5390	5390	0
495	20250116	132600	26950	5390	5390	5390	5390	0
496	20250116	132500	26950	5390	5390	5390	5390	0
497	20250116	132400	26950	5390	5390	5390	5390	0
498	20250116	132300	26950	5390	5390	5390	5390	0
499	20250116	132200	26950	5390	5390	5390	5390	0
500	20250116	132100	26950	5390	5390	5390	5390	0
501	20250116	132000	26950	5390	5390	5390	5390	0
502	20250116	131900	26950	5390	5390	5390	5390	0
503	20250116	131800	26950	5390	5390	5390	5390	0
504	20250116	131700	26950	5390	5390	5390	5390	0
505	20250116	131600	26950	5390	5390	5390	5390	0
506	20250116	131500	26950	5390	5390	5390	5390	0
507	20250116	131400	26950	5390	5390	5390	5390	0
508	20250116	131300	26950	5390	5390	5390	5390	0
509	20250116	131200	26950	5390	5390	5390	5390	0
510	20250116	131100	26950	5390	5390	5390	5390	0
511	20250116	131000	26950	5390	5390	5390	5390	0
512	20250116	130900	26950	5390	5390	5390	5390	0
513	20250116	130800	26950	5390	5390	5390	5390	0
514	20250116	130700	26950	5390	5390	5390	5390	0
515	20250116	130600	26950	5390	5390	5390	5390	0
516	20250116	130500	26950	5390	5390	5390	5390	0
517	20250116	130400	26950	5390	5390	5390	5390	0
518	20250116	130300	26950	5390	5390	5390	5390	0
519	20250116	130200	26950	5390	5390	5390	5390	0
520	20250116	130100	26950	5390	5390	5390	5390	0
521	20250116	130000	26950	5390	5390	5390	5390	0
522	20250116	125900	26950	5390	5390	5390	5390	0
523	20250116	125800	26950	5390	5390	5390	5390	0
524	20250116	125700	26950	5390	5390	5390	5390	0
525	20250116	125600	26950	5390	5390	5390	5390	0
526	20250116	125500	26950	5390	5390	5390	5390	0
527	20250116	125400	26950	5390	5390	5390	5390	0
528	20250116	125300	26950	5390	5390	5390	5390	0
529	20250116	125200	26950	5390	5390	5390	5390	0
530	20250116	125100	26950	5390	5390	5390	5390	0
531	20250116	125000	26950	5390	5390	5390	5390	0
532	20250116	124900	26950	5390	5390	5390	5390	0
533	20250116	124800	26950	5390	5390	5390	5390	0
534	20250116	124700	26950	5390	5390	5390	5390	0
535	20250116	124600	26950	5390	5390	5390	5390	0
536	20250116	124500	26950	5390	5390	5390	5390	0
537	20250116	124400	26950	5390	5390	5390	5390	0
538	20250116	124300	26950	5390	5390	5390	5390	0
539	20250116	124200	26950	5390	5390	5390	5390	0
540	20250116	124100	26950	5390	5390	5390	5390	0
541	20250116	124000	26950	5390	5390	5390	5390	0
542	20250116	123900	26950	5390	5390	5390	5390	0
543	20250116	123800	26950	5390	5390	5390	5390	0
544	20250116	123700	26950	5390	5390	5390	5390	0
545	20250116	123600	26950	5390	5390	5390	5390	0
546	20250116	123500	26950	5390	5390	5390	5390	0
547	20250116	123400	26950	5390	5390	5390	5390	0
548	20250116	123300	26950	5390	5390	5390	5390	0
549	20250116	123200	26950	5390	5390	5390	5390	0
550	20250116	123100	26950	5390	5390	5390	5390	0
551	20250116	123000	26950	5390	5390	5390	5390	0
552	20250116	122900	26950	5390	5390	5390	5390	0
553	20250116	122800	26950	5390	5390	5390	5390	0
554	20250116	122700	26950	5390	5390	5390	5390	0
555	20250116	122600	26950	5390	5390	5390	5390	0
556	20250116	122500	26950	5390	5390	5390	5390	0
557	20250116	122400	26950	5390	5390	5390	5390	0
558	20250116	122300	26950	5390	5390	5390	5390	0
559	20250116	122200	26950	5390	5390	5390	5390	0
560	20250116	122100	26950	5390	5390	5390	5390	0
561	20250116	122000	26950	5390	5390	5390	5390	0
562	20250116	121900	26950	5390	5390	5390	5390	0
563	20250116	121800	26950	5390	5390	5390	5390	0
564	20250116	121700	26950	5390	5390	5390	5390	0
565	20250116	121600	26950	5390	5390	5390	5390	0
566	20250116	121500	26950	5390	5390	5390	5390	0
567	20250116	121400	26950	5390	5390	5390	5390	0
568	20250116	121300	26950	5390	5390	5390	5390	0
569	20250116	121200	26950	5390	5390	5390	5390	0
570	20250116	121100	26950	5390	5390	5390	5390	0
571	20250116	121000	26950	5390	5390	5390	5390	0
572	20250116	120900	26950	5390	5390	5390	5390	0
573	20250116	120800	26950	5390	5390	5390	5390	0
574	20250116	120700	26950	5390	5390	5390	5390	0
575	20250116	120600	26950	5390	5390	5390	5390	0
576	20250116	120500	26950	5390	5390	5390	5390	0
577	20250116	120400	26950	5390	5390	5390	5390	0
578	20250116	120300	26950	5390	5390	5390	5390	0
579	20250116	120200	26950	5390	5390	5390	5390	0
580	20250116	120100	26950	5390	5390	5390	5390	0
581	20250116	120000	26950	5390	5390	5390	5390	0
582	20250116	115900	26950	5390	5390	5390	5390	0
583	20250116	115800	26950	5390	5390	5390	5390	0
584	20250116	115700	26950	5390	5390	5390	5390	0
585	20250116	115600	26950	5390	5390	5390	5390	0
586	20250116	115500	26950	5390	5390	5390	5390	0
587	20250116	115400	26950	5390	5390	5390	5390	0
588	20250116	115300	26950	5390	5390	5390	5390	0
589	20250116	115200	26950	5390	5390	5390	5390	0
590	20250116	115100	26950	5390	5390	5390	5390	0
591	20250116	115000	26950	5390	5390	5390	5390	0
592	20250116	114900	26950	5390	5390	5390	5390	0
593	20250116	114800	26950	5390	5390	5390	5390	0
594	20250116	114700	26950	5390	5390	5390	5390	0
595	20250116	114600	26950	5390	5390	5390	5390	0
596	20250116	114500	26950	5390	5390	5390	5390	0
597	20250116	114400	26950	5390	5390	5390	5390	0
598	20250116	114300	26950	5390	5390	5390	5390	0
599	20250116	114200	26950	5390	5390	5390	5390	0
600	20250116	114100	26950	5390	5390	5390	5390	0
601	20250116	114000	26950	5390	5390	5390	5390	0
602	20250116	113900	26950	5390	5390	5390	5390	0
603	20250116	113800	26950	5390	5390	5390	5390	0
604	20250116	113700	26950	5390	5390	5390	5390	0
605	20250116	113600	26950	5390	5390	5390	5390	0
606	20250116	113500	26950	5390	5390	5390	5390	0
607	20250116	113400	26950	5390	5390	5390	5390	0
608	20250116	113300	26950	5390	5390	5390	5390	0
609	20250116	113200	26950	5390	5390	5390	5390	0
610	20250116	113100	26950	5390	5390	5390	5390	0
611	20250116	113000	26950	5390	5390	5390	5390	0
612	20250116	112900	26950	5390	5390	5390	5390	0
613	20250116	112800	26950	5390	5390	5390	5390	0
614	20250116	112700	26950	5390	5390	5390	5390	0
615	20250116	112600	26950	5390	5390	5390	5390	0
616	20250116	112500	26950	5390	5390	5390	5390	0
617	20250116	112400	26950	5390	5390	5390	5390	0
618	20250116	112300	26950	5390	5390	5390	5390	0
619	20250116	112200	26950	5390	5390	5390	5390	0
620	20250116	112100	26950	5390	5390	5390	5390	0
621	20250116	112000	26950	5390	5390	5390	5390	0
622	20250116	111900	26950	5390	5390	5390	5390	0
623	20250116	111800	26950	5390	5390	5390	5390	0
624	20250116	111700	26950	5390	5390	5390	5390	0
625	20250116	111600	26950	5390	5390	5390	5390	0
626	20250116	111500	26950	5390	5390	5390	5390	0
627	20250116	111400	26950	5390	5390	5390	5390	0
628	20250116	111300	26950	5390	5390	5390	5390	0
629	20250116	111200	26950	5390	5390	5390	5390	0
630	20250116	111100	26950	5390	5390	5390	5390	0
631	20250116	111000	26950	5390	5390	5390	5390	0
632	20250116	110900	26950	5390	5390	5390	5390	0
633	20250116	110800	26950	5390	5390	5390	5390	0
634	20250116	110700	26950	5390	5390	5390	5390	1
635	20250116	110600	21560	5390	5390	5390	5390	0
636	20250116	110500	21560	5390	5390	5390	5390	0
637	20250116	110400	21560	5390	5390	5390	5390	0
638	20250116	110300	21560	5390	5390	5390	5390	0
639	20250116	110200	21560	5390	5390	5390	5390	0
640	20250116	110100	21560	5390	5390	5390	5390	0
641	20250116	110000	21560	5390	5390	5390	5390	0
642	20250116	105900	21560	5390	5390	5390	5390	0
643	20250116	105800	21560	5390	5390	5390	5390	0
644	20250116	105700	21560	5390	5390	5390	5390	0
645	20250116	105600	21560	5390	5390	5390	5390	0
646	20250116	105500	21560	5390	5390	5390	5390	0
647	20250116	105400	21560	5390	5390	5390	5390	0
648	20250116	105300	21560	5390	5390	5390	5390	0
649	20250116	105200	21560	5390	5390	5390	5390	0
650	20250116	105100	21560	5390	5390	5390	5390	0
651	20250116	105000	21560	5390	5390	5390	5390	0
652	20250116	104900	21560	5390	5390	5390	5390	0
653	20250116	104800	21560	5390	5390	5390	5390	0
654	20250116	104700	21560	5390	5390	5390	5390	0
655	20250116	104600	21560	5390	5390	5390	5390	0
656	20250116	104500	21560	5390	5390	5390	5390	0
657	20250116	104400	21560	5390	5390	5390	5390	0
658	20250116	104300	21560	5390	5390	5390	5390	0
659	20250116	104200	21560	5390	5390	5390	5390	0
660	20250116	104100	21560	5390	5390	5390	5390	0
661	20250116	104000	21560	5390	5390	5390	5390	0
662	20250116	103900	21560	5390	5390	5390	5390	0
663	20250116	103800	21560	5390	5390	5390	5390	0
664	20250116	103700	21560	5390	5390	5390	5390	0
665	20250116	103600	21560	5390	5390	5390	5390	0
666	20250116	103500	21560	5390	5390	5390	5390	0
667	20250116	103400	21560	5390	5390	5390	5390	0
668	20250116	103300	21560	5390	5390	5390	5390	0
669	20250116	103200	21560	5390	5390	5390	5390	0
670	20250116	103100	21560	5390	5390	5390	5390	0
671	20250116	103000	21560	5390	5390	5390	5390	0
672	20250116	102900	21560	5390	5390	5390	5390	0
673	20250116	102800	21560	5390	5390	5390	5390	0
674	20250116	102700	21560	5390	5390	5390	5390	0
675	20250116	102600	21560	5390	5390	5390	5390	0
676	20250116	102500	21560	5390	5390	5390	5390	0
677	20250116	102400	21560	5390	5390	5390	5390	0
678	20250116	102300	21560	5390	5390	5390	5390	0
679	20250116	102200	21560	5390	5390	5390	5390	0
680	20250116	102100	21560	5390	5390	5390	5390	0
681	20250116	102000	21560	5390	5390	5390	5390	0
682	20250116	101900	21560	5390	5390	5390	5390	0
683	20250116	101800	21560	5390	5390	5390	5390	0
684	20250116	101700	21560	5390	5390	5390	5390	0
685	20250116	101600	21560	5390	5390	5390	5390	0
686	20250116	101500	21560	5390	5390	5390	5390	0
687	20250116	101400	21560	5390	5390	5390	5390	0
688	20250116	101300	21560	5390	5390	5390	5390	0
689	20250116	101200	21560	5390	5390	5390	5390	0
690	20250116	101100	21560	5390	5390	5390	5390	0
691	20250116	101000	21560	5390	5390	5390	5390	0
692	20250116	100900	21560	5390	5390	5390	5390	0
693	20250116	100800	21560	5390	5390	5390	5390	0
694	20250116	100700	21560	5390	5390	5390	5390	0
695	20250116	100600	21560	5390	5390	5390	5390	0
696	20250116	100500	21560	5390	5390	5390	5390	0
697	20250116	100400	21560	5390	5390	5390	5390	0
698	20250116	100300	21560	5390	5390	5390	5390	1
699	20250116	100200	16170	5390	5390	5390	5390	0
700	20250116	100100	16170	5390	5390	5390	5390	0
701	20250116	100000	16170	5390	5390	5390	5390	0
702	20250116	095900	16170	5390	5390	5390	5390	0
703	20250116	095800	16170	5390	5390	5390	5390	0
704	20250116	095700	16170	5390	5390	5390	5390	0
705	20250116	095600	16170	5390	5390	5390	5390	0
706	20250116	095500	16170	5390	5390	5390	5390	0
707	20250116	095400	16170	5390	5390	5390	5390	0
708	20250116	095300	16170	5390	5390	5390	5390	0
709	20250116	095200	16170	5390	5390	5390	5390	0
710	20250116	095100	16170	5390	5390	5390	5390	0
711	20250116	095000	16170	5390	5390	5390	5390	0
712	20250116	094900	16170	5390	5390	5390	5390	0
713	20250116	094800	16170	5390	5390	5390	5390	0
714	20250116	094700	16170	5390	5390	5390	5390	0
715	20250116	094600	16170	5390	5390	5390	5390	1
716	20250116	094500	10780	5390	5390	5390	5390	0
717	20250116	094400	10780	5390	5390	5390	5390	0
718	20250116	094300	10780	5390	5390	5390	5390	0
719	20250116	094200	10780	5390	5390	5390	5390	0
720	20250116	094100	10780	5390	5390	5390	5390	0
721	20250116	094000	10780	5390	5390	5390	5390	0
722	20250116	093900	10780	5390	5390	5390	5390	0
723	20250116	093800	10780	5390	5390	5390	5390	0
724	20250116	093700	10780	5390	5390	5390	5390	0
725	20250116	093600	10780	5390	5390	5390	5390	0
726	20250116	093500	10780	5390	5390	5390	5390	0
727	20250116	093400	10780	5390	5390	5390	5390	0
728	20250116	093300	10780	5390	5390	5390	5390	0
729	20250116	093200	10780	5390	5390	5390	5390	0
730	20250116	093100	10780	5390	5390	5390	5390	0
731	20250116	093000	10780	5390	5390	5390	5390	1
732	20250116	092900	5390	5390	5390	5390	5390	0
733	20250116	092800	5390	5390	5390	5390	5390	0
734	20250116	092700	5390	5390	5390	5390	5390	0
735	20250116	092600	5390	5390	5390	5390	5390	0
736	20250116	092500	5390	5390	5390	5390	5390	0
737	20250116	092400	5390	5390	5390	5390	5390	0
738	20250116	092300	5390	5390	5390	5390	5390	0
739	20250116	092200	5390	5390	5390	5390	5390	0
740	20250116	092100	5390	5390	5390	5390	5390	0
741	20250116	092000	5390	5390	5390	5390	5390	0
742	20250116	091900	5390	5390	5390	5390	5390	0
743	20250116	091800	5390	5390	5390	5390	5390	0
744	20250116	091700	5390	5390	5390	5390	5390	0
745	20250116	091600	5390	5390	5390	5390	5390	0
746	20250116	091500	5390	5390	5390	5390	5390	0
747	20250116	091400	5390	5390	5390	5390	5390	0
748	20250116	091300	5390	5390	5390	5390	5390	0
749	20250116	091200	5390	5390	5390	5390	5390	0
750	20250116	091100	5390	5390	5390	5390	5390	0
751	20250116	091000	5390	5390	5390	5390	5390	0
752	20250116	090900	5390	5390	5390	5390	5390	0
753	20250116	090800	5390	5390	5390	5390	5390	0
754	20250116	090700	5390	5390	5390	5390	5390	0
755	20250116	090600	5390	5390	5390	5390	5390	0
756	20250116	090500	5390	5390	5390	5390	5390	0
757	20250116	090400	5390	5390	5390	5390	5390	0
758	20250116	090300	5390	5390	5390	5390	5390	0
759	20250116	090200	5390	5390	5390	5390	5390	0
760	20250116	090100	5390	5390	5390	5390	5390	0
761	20250116	090000	5390	5390	5390	5390	5390	1