KissMeData/452670/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	214600	435217	1980	1980	1980	1980	3
3	20250122	214500	435217	1980	1980	1980	1980	0
4	20250122	214400	435217	1980	1980	1980	1980	0
5	20250122	214300	435217	1980	1980	1980	1980	0
6	20250122	214200	435217	1980	1980	1980	1980	0
7	20250122	214100	435217	1980	1980	1980	1980	0
8	20250122	214000	435217	1980	1980	1980	1980	0
9	20250122	213900	435217	1980	1980	1980	1980	0
10	20250122	213800	435217	1980	1980	1980	1980	0
11	20250122	213700	435217	1980	1980	1980	1980	0
12	20250122	213600	435217	1980	1980	1980	1980	0
13	20250122	213500	435217	1980	1980	1980	1980	0
14	20250122	213400	435217	1980	1980	1980	1980	0
15	20250122	213300	435217	1980	1980	1980	1980	0
16	20250122	213200	435217	1980	1980	1980	1980	0
17	20250122	213100	435217	1980	1980	1980	1980	0
18	20250122	213000	435217	1980	1980	1980	1980	0
19	20250122	212900	435217	1980	1980	1980	1980	0
20	20250122	212800	435217	1980	1980	1980	1980	0
21	20250122	212700	435217	1980	1980	1980	1980	0
22	20250122	212600	435217	1980	1980	1980	1980	0
23	20250122	212500	435217	1980	1980	1980	1980	0
24	20250122	212400	435217	1980	1980	1980	1980	0
25	20250122	212300	435217	1980	1980	1980	1980	0
26	20250122	212200	435217	1980	1980	1980	1980	0
27	20250122	212100	435217	1980	1980	1980	1980	0
28	20250122	212000	435217	1980	1980	1980	1980	0
29	20250122	211900	435217	1980	1980	1980	1980	0
30	20250122	211800	435217	1980	1980	1980	1980	0
31	20250122	211700	435217	1980	1980	1980	1980	0
32	20250122	211600	435217	1980	1980	1980	1980	3
33	20250122	211500	435217	1980	1980	1980	1980	0
34	20250122	211400	435217	1980	1980	1980	1980	0
35	20250122	211300	435217	1980	1980	1980	1980	0
36	20250122	211200	435217	1980	1980	1980	1980	0
37	20250122	211100	435217	1980	1980	1980	1980	0
38	20250122	211000	435217	1980	1980	1980	1980	0
39	20250122	210900	435217	1980	1980	1980	1980	0
40	20250122	210800	435217	1980	1980	1980	1980	0
41	20250122	210700	435217	1980	1980	1980	1980	0
42	20250122	210600	435217	1980	1980	1980	1980	0
43	20250122	210500	435217	1980	1980	1980	1980	0
44	20250122	210400	435217	1980	1980	1980	1980	0
45	20250122	210300	435217	1980	1980	1980	1980	0
46	20250122	210200	435217	1980	1980	1980	1980	0
47	20250122	210100	435217	1980	1980	1980	1980	0
48	20250122	210000	435217	1980	1980	1980	1980	0
49	20250122	205900	435217	1980	1980	1980	1980	0
50	20250122	205800	435217	1980	1980	1980	1980	0
51	20250122	205700	435217	1980	1980	1980	1980	0
52	20250122	205600	435217	1980	1980	1980	1980	0
53	20250122	205500	435217	1980	1980	1980	1980	0
54	20250122	205400	435217	1980	1980	1980	1980	0
55	20250122	205300	435217	1980	1980	1980	1980	0
56	20250122	205200	435217	1980	1980	1980	1980	0
57	20250122	205100	435217	1980	1980	1980	1980	0
58	20250122	205000	435217	1980	1980	1980	1980	0
59	20250122	204900	435217	1980	1980	1980	1980	0
60	20250122	204800	435217	1980	1980	1980	1980	0
61	20250122	204700	435217	1980	1980	1980	1980	0
62	20250122	204600	435217	1980	1980	1980	1980	3
63	20250122	204500	435217	1980	1980	1980	1980	0
64	20250122	204400	435217	1980	1980	1980	1980	0
65	20250122	204300	435217	1980	1980	1980	1980	0
66	20250122	204200	435217	1980	1980	1980	1980	0
67	20250122	204100	435217	1980	1980	1980	1980	0
68	20250122	204000	435217	1980	1980	1980	1980	0
69	20250122	203900	435217	1980	1980	1980	1980	0
70	20250122	203800	435217	1980	1980	1980	1980	0
71	20250122	203700	435217	1980	1980	1980	1980	0
72	20250122	203600	435217	1980	1980	1980	1980	0
73	20250122	203500	435217	1980	1980	1980	1980	0
74	20250122	203400	435217	1980	1980	1980	1980	0
75	20250122	203300	435217	1980	1980	1980	1980	0
76	20250122	203200	435217	1980	1980	1980	1980	0
77	20250122	203100	435217	1980	1980	1980	1980	0
78	20250122	203000	435217	1980	1980	1980	1980	0
79	20250122	202900	435217	1980	1980	1980	1980	0
80	20250122	202800	435217	1980	1980	1980	1980	0
81	20250122	202700	435217	1980	1980	1980	1980	0
82	20250122	202600	435217	1980	1980	1980	1980	0
83	20250122	202500	435217	1980	1980	1980	1980	0
84	20250122	202400	435217	1980	1980	1980	1980	0
85	20250122	202300	435217	1980	1980	1980	1980	0
86	20250122	202200	435217	1980	1980	1980	1980	0
87	20250122	202100	435217	1980	1980	1980	1980	0
88	20250122	202000	435217	1980	1980	1980	1980	0
89	20250122	201900	435217	1980	1980	1980	1980	0
90	20250122	201800	435217	1980	1980	1980	1980	0
91	20250122	201700	435217	1980	1980	1980	1980	0
92	20250122	201600	435217	1980	1980	1980	1980	3
93	20250122	201500	435217	1980	1980	1980	1980	0
94	20250122	201400	435217	1980	1980	1980	1980	0
95	20250122	201300	435217	1980	1980	1980	1980	0
96	20250122	201200	435217	1980	1980	1980	1980	0
97	20250122	201100	435217	1980	1980	1980	1980	0
98	20250122	201000	435217	1980	1980	1980	1980	0
99	20250122	200900	435217	1980	1980	1980	1980	0
100	20250122	200800	435217	1980	1980	1980	1980	0
101	20250122	200700	435217	1980	1980	1980	1980	0
102	20250122	200600	435217	1980	1980	1980	1980	0
103	20250122	200500	435217	1980	1980	1980	1980	0
104	20250122	200400	435217	1980	1980	1980	1980	0
105	20250122	200300	435217	1980	1980	1980	1980	0
106	20250122	200200	435217	1980	1980	1980	1980	0
107	20250122	200100	435217	1980	1980	1980	1980	0
108	20250122	200000	435217	1980	1980	1980	1980	0
109	20250122	195900	435217	1980	1980	1980	1980	0
110	20250122	195800	435217	1980	1980	1980	1980	0
111	20250122	195700	435217	1980	1980	1980	1980	0
112	20250122	195600	435217	1980	1980	1980	1980	0
113	20250122	195500	435217	1980	1980	1980	1980	0
114	20250122	195400	435217	1980	1980	1980	1980	0
115	20250122	195300	435217	1980	1980	1980	1980	0
116	20250122	195200	435217	1980	1980	1980	1980	0
117	20250122	195100	435217	1980	1980	1980	1980	0
118	20250122	195000	435217	1980	1980	1980	1980	0
119	20250122	194900	435217	1980	1980	1980	1980	0
120	20250122	194800	435217	1980	1980	1980	1980	0
121	20250122	194700	435217	1980	1980	1980	1980	0
122	20250122	194600	435217	1980	1980	1980	1980	3
123	20250122	194500	435217	1980	1980	1980	1980	0
124	20250122	194400	435217	1980	1980	1980	1980	0
125	20250122	194300	435217	1980	1980	1980	1980	0
126	20250122	194200	435217	1980	1980	1980	1980	0
127	20250122	194100	435217	1980	1980	1980	1980	0
128	20250122	194000	435217	1980	1980	1980	1980	0
129	20250122	193900	435217	1980	1980	1980	1980	0
130	20250122	193800	435217	1980	1980	1980	1980	0
131	20250122	193700	435217	1980	1980	1980	1980	0
132	20250122	193600	435217	1980	1980	1980	1980	0
133	20250122	193500	435217	1980	1980	1980	1980	0
134	20250122	193400	435217	1980	1980	1980	1980	0
135	20250122	193300	435217	1980	1980	1980	1980	0
136	20250122	193200	435217	1980	1980	1980	1980	0
137	20250122	193100	435217	1980	1980	1980	1980	0
138	20250122	193000	435217	1980	1980	1980	1980	0
139	20250122	192900	435217	1980	1980	1980	1980	0
140	20250122	192800	435217	1980	1980	1980	1980	0
141	20250122	192700	435217	1980	1980	1980	1980	0
142	20250122	192600	435217	1980	1980	1980	1980	0
143	20250122	192500	435217	1980	1980	1980	1980	0
144	20250122	192400	435217	1980	1980	1980	1980	0
145	20250122	192300	435217	1980	1980	1980	1980	0
146	20250122	192200	435217	1980	1980	1980	1980	0
147	20250122	192100	435217	1980	1980	1980	1980	0
148	20250122	192000	435217	1980	1980	1980	1980	0
149	20250122	191900	435217	1980	1980	1980	1980	0
150	20250122	191800	435217	1980	1980	1980	1980	0
151	20250122	191700	435217	1980	1980	1980	1980	0
152	20250122	191600	435217	1980	1980	1980	1980	3
153	20250122	191500	435217	1980	1980	1980	1980	0
154	20250122	191400	435217	1980	1980	1980	1980	0
155	20250122	191300	435217	1980	1980	1980	1980	0
156	20250122	191200	435217	1980	1980	1980	1980	0
157	20250122	191100	435217	1980	1980	1980	1980	0
158	20250122	191000	435217	1980	1980	1980	1980	0
159	20250122	190900	435217	1980	1980	1980	1980	0
160	20250122	190800	435217	1980	1980	1980	1980	0
161	20250122	190700	435217	1980	1980	1980	1980	0
162	20250122	190600	435217	1980	1980	1980	1980	0
163	20250122	190500	435217	1980	1980	1980	1980	0
164	20250122	190400	435217	1980	1980	1980	1980	0
165	20250122	190300	435217	1980	1980	1980	1980	0
166	20250122	190200	435217	1980	1980	1980	1980	0
167	20250122	190100	435217	1980	1980	1980	1980	0
168	20250122	190000	435217	1980	1980	1980	1980	0
169	20250122	185900	435217	1980	1980	1980	1980	0
170	20250122	185800	435217	1980	1980	1980	1980	0
171	20250122	185700	435217	1980	1980	1980	1980	0
172	20250122	185600	435217	1980	1980	1980	1980	0
173	20250122	185500	435217	1980	1980	1980	1980	0
174	20250122	185400	435217	1980	1980	1980	1980	0
175	20250122	185300	435217	1980	1980	1980	1980	0
176	20250122	185200	435217	1980	1980	1980	1980	0
177	20250122	185100	435217	1980	1980	1980	1980	0
178	20250122	185000	435217	1980	1980	1980	1980	0
179	20250122	184900	435217	1980	1980	1980	1980	0
180	20250122	184800	435217	1980	1980	1980	1980	0
181	20250122	184700	435217	1980	1980	1980	1980	0
182	20250122	184600	435217	1980	1980	1980	1980	3
183	20250122	184500	435217	1980	1980	1980	1980	0
184	20250122	184400	435217	1980	1980	1980	1980	0
185	20250122	184300	435217	1980	1980	1980	1980	0
186	20250122	184200	435217	1980	1980	1980	1980	0
187	20250122	184100	435217	1980	1980	1980	1980	0
188	20250122	184000	435217	1980	1980	1980	1980	0
189	20250122	183900	435217	1980	1980	1980	1980	0
190	20250122	183800	435217	1980	1980	1980	1980	0
191	20250122	183700	435217	1980	1980	1980	1980	0
192	20250122	183600	435217	1980	1980	1980	1980	0
193	20250122	183500	435217	1980	1980	1980	1980	0
194	20250122	183400	435217	1980	1980	1980	1980	0
195	20250122	183300	435217	1980	1980	1980	1980	0
196	20250122	183200	435217	1980	1980	1980	1980	0
197	20250122	183100	435217	1980	1980	1980	1980	0
198	20250122	183000	435217	1980	1980	1980	1980	0
199	20250122	182900	435217	1980	1980	1980	1980	0
200	20250122	182800	435217	1980	1980	1980	1980	0
201	20250122	182700	435217	1980	1980	1980	1980	0
202	20250122	182600	435217	1980	1980	1980	1980	0
203	20250122	182500	435217	1980	1980	1980	1980	0
204	20250122	182400	435217	1980	1980	1980	1980	0
205	20250122	182300	435217	1980	1980	1980	1980	0
206	20250122	182200	435217	1980	1980	1980	1980	0
207	20250122	182100	435217	1980	1980	1980	1980	0
208	20250122	182000	435217	1980	1980	1980	1980	0
209	20250122	181900	435217	1980	1980	1980	1980	0
210	20250122	181800	435217	1980	1980	1980	1980	0
211	20250122	181700	435217	1980	1980	1980	1980	0
212	20250122	181600	435217	1980	1980	1980	1980	3
213	20250122	181500	435217	1980	1980	1980	1980	0
214	20250122	181400	435217	1980	1980	1980	1980	0
215	20250122	181300	435217	1980	1980	1980	1980	0
216	20250122	181200	435217	1980	1980	1980	1980	0
217	20250122	181100	435217	1980	1980	1980	1980	0
218	20250122	181000	435217	1980	1980	1980	1980	0
219	20250122	180900	435217	1980	1980	1980	1980	0
220	20250122	180800	435217	1980	1980	1980	1980	0
221	20250122	180700	435217	1980	1980	1980	1980	0
222	20250122	180600	435217	1980	1980	1980	1980	0
223	20250122	180500	435217	1980	1980	1980	1980	0
224	20250122	180400	435217	1980	1980	1980	1980	0
225	20250122	180300	435217	1980	1980	1980	1980	0
226	20250122	180200	435217	1980	1980	1980	1980	0
227	20250122	180100	435217	1980	1980	1980	1980	0
228	20250122	180000	435217	1980	1980	1980	1980	0
229	20250122	175900	435217	1980	1980	1980	1980	0
230	20250122	175800	435217	1980	1980	1980	1980	0
231	20250122	175700	435217	1980	1980	1980	1980	0
232	20250122	175600	435217	1980	1980	1980	1980	0
233	20250122	175500	435217	1980	1980	1980	1980	0
234	20250122	175400	435217	1980	1980	1980	1980	0
235	20250122	175300	435217	1980	1980	1980	1980	0
236	20250122	175200	435217	1980	1980	1980	1980	0
237	20250122	175100	435217	1980	1980	1980	1980	0
238	20250122	175000	435217	1980	1980	1980	1980	0
239	20250122	174900	435217	1980	1980	1980	1980	0
240	20250122	174800	435217	1980	1980	1980	1980	0
241	20250122	174700	435217	1980	1980	1980	1980	0
242	20250122	174600	435217	1980	1980	1980	1980	3
243	20250122	174500	435217	1980	1980	1980	1980	0
244	20250122	174400	435217	1980	1980	1980	1980	0
245	20250122	174300	435217	1980	1980	1980	1980	0
246	20250122	174200	435217	1980	1980	1980	1980	0
247	20250122	174100	435217	1980	1980	1980	1980	0
248	20250122	174000	435217	1980	1980	1980	1980	0
249	20250122	173900	435217	1980	1980	1980	1980	0
250	20250122	173800	435217	1980	1980	1980	1980	0
251	20250122	173700	435217	1980	1980	1980	1980	0
252	20250122	173600	435217	1980	1980	1980	1980	0
253	20250122	173500	435217	1980	1980	1980	1980	0
254	20250122	173400	435217	1980	1980	1980	1980	0
255	20250122	173300	435217	1980	1980	1980	1980	0
256	20250122	173200	435217	1980	1980	1980	1980	0
257	20250122	173100	435217	1980	1980	1980	1980	0
258	20250122	173000	435217	1980	1980	1980	1980	0
259	20250122	172900	435217	1980	1980	1980	1980	0
260	20250122	172800	435217	1980	1980	1980	1980	0
261	20250122	172700	435217	1980	1980	1980	1980	0
262	20250122	172600	435217	1980	1980	1980	1980	0
263	20250122	172500	435217	1980	1980	1980	1980	0
264	20250122	172400	435217	1980	1980	1980	1980	0
265	20250122	172300	435217	1980	1980	1980	1980	0
266	20250122	172200	435217	1980	1980	1980	1980	0
267	20250122	172100	435217	1980	1980	1980	1980	0
268	20250122	172000	435217	1980	1980	1980	1980	0
269	20250122	171900	435217	1980	1980	1980	1980	0
270	20250122	171800	435217	1980	1980	1980	1980	0
271	20250122	171700	435217	1980	1980	1980	1980	0
272	20250122	171600	435217	1980	1980	1980	1980	3
273	20250122	171500	435217	1980	1980	1980	1980	0
274	20250122	171400	435217	1980	1980	1980	1980	0
275	20250122	171300	435217	1980	1980	1980	1980	0
276	20250122	171200	435217	1980	1980	1980	1980	0
277	20250122	171100	435217	1980	1980	1980	1980	0
278	20250122	171000	435217	1980	1980	1980	1980	0
279	20250122	170900	435217	1980	1980	1980	1980	0
280	20250122	170800	435217	1980	1980	1980	1980	0
281	20250122	170700	435217	1980	1980	1980	1980	0
282	20250122	170600	435217	1980	1980	1980	1980	0
283	20250122	170500	435217	1980	1980	1980	1980	0
284	20250122	170400	435217	1980	1980	1980	1980	0
285	20250122	170300	435217	1980	1980	1980	1980	0
286	20250122	170200	435217	1980	1980	1980	1980	0
287	20250122	170100	435217	1980	1980	1980	1980	0
288	20250122	170000	435217	1980	1980	1980	1980	0
289	20250122	165900	435217	1980	1980	1980	1980	0
290	20250122	165800	435217	1980	1980	1980	1980	0
291	20250122	165700	435217	1980	1980	1980	1980	0
292	20250122	165600	435217	1980	1980	1980	1980	0
293	20250122	165500	435217	1980	1980	1980	1980	0
294	20250122	165400	435217	1980	1980	1980	1980	0
295	20250122	165300	435217	1980	1980	1980	1980	0
296	20250122	165200	435217	1980	1980	1980	1980	0
297	20250122	165100	435217	1980	1980	1980	1980	0
298	20250122	165000	435217	1980	1980	1980	1980	0
299	20250122	164900	435217	1980	1980	1980	1980	0
300	20250122	164800	435217	1980	1980	1980	1980	0
301	20250122	164700	435217	1980	1980	1980	1980	0
302	20250122	164600	435217	1980	1980	1980	1980	3
303	20250122	164500	435217	1980	1980	1980	1980	0
304	20250122	164400	435217	1980	1980	1980	1980	0
305	20250122	164300	435217	1980	1980	1980	1980	0
306	20250122	164200	435217	1980	1980	1980	1980	0
307	20250122	164100	435217	1980	1980	1980	1980	0
308	20250122	164000	435217	1980	1980	1980	1980	0
309	20250122	163900	435217	1980	1980	1980	1980	0
310	20250122	163800	435217	1980	1980	1980	1980	0
311	20250122	163700	435217	1980	1980	1980	1980	0
312	20250122	163600	435217	1980	1980	1980	1980	0
313	20250122	163500	435217	1980	1980	1980	1980	0
314	20250122	163400	435217	1980	1980	1980	1980	0
315	20250122	163300	435217	1980	1980	1980	1980	0
316	20250122	163200	435217	1980	1980	1980	1980	0
317	20250122	163100	435217	1980	1980	1980	1980	0
318	20250122	163000	435217	1980	1980	1980	1980	0
319	20250122	162900	435217	1980	1980	1980	1980	0
320	20250122	162800	435217	1980	1980	1980	1980	0
321	20250122	162700	435217	1980	1980	1980	1980	0
322	20250122	162600	435217	1980	1980	1980	1980	0
323	20250122	162500	435217	1980	1980	1980	1980	0
324	20250122	162400	435217	1980	1980	1980	1980	0
325	20250122	162300	435217	1980	1980	1980	1980	0
326	20250122	162200	435217	1980	1980	1980	1980	0
327	20250122	162100	435217	1980	1980	1980	1980	0
328	20250122	162000	435217	1980	1980	1980	1980	0
329	20250122	161900	435217	1980	1980	1980	1980	0
330	20250122	161800	435217	1980	1980	1980	1980	0
331	20250122	161700	435217	1980	1980	1980	1980	0
332	20250122	161600	435217	1980	1980	1980	1980	3
333	20250122	161500	435217	1980	1980	1980	1980	0
334	20250122	161400	435217	1980	1980	1980	1980	0
335	20250122	161300	435217	1980	1980	1980	1980	0
336	20250122	161200	435217	1980	1980	1980	1980	0
337	20250122	161100	435217	1980	1980	1980	1980	0
338	20250122	161000	435217	1980	1980	1980	1980	0
339	20250122	160900	435217	1980	1980	1980	1980	0
340	20250122	160800	435217	1980	1980	1980	1980	0
341	20250122	160700	435217	1980	1980	1980	1980	0
342	20250122	160600	435217	1980	1980	1980	1980	0
343	20250122	160500	435217	1980	1980	1980	1980	0
344	20250122	160400	435217	1980	1980	1980	1980	0
345	20250122	160300	435217	1980	1980	1980	1980	0
346	20250122	160200	435217	1980	1980	1980	1980	0
347	20250122	160100	435217	1980	1980	1980	1980	0
348	20250122	160000	435217	1980	1980	1980	1980	0
349	20250122	155900	435217	1980	1980	1980	1980	0
350	20250122	155800	435217	1980	1980	1980	1980	0
351	20250122	155700	435217	1980	1980	1980	1980	0
352	20250122	155600	435217	1980	1980	1980	1980	0
353	20250122	155500	435217	1980	1980	1980	1980	0
354	20250122	155400	435217	1980	1980	1980	1980	0
355	20250122	155300	435217	1980	1980	1980	1980	0
356	20250122	155200	435217	1980	1980	1980	1980	0
357	20250122	155100	435217	1980	1980	1980	1980	0
358	20250122	155000	435217	1980	1980	1980	1980	0
359	20250122	154900	435217	1980	1980	1980	1980	0
360	20250122	154800	435217	1980	1980	1980	1980	0
361	20250122	154700	435217	1980	1980	1980	1980	0
362	20250122	154600	435217	1980	1980	1980	1980	3
363	20250122	154500	435217	1980	1980	1980	1980	0
364	20250122	154400	435217	1980	1980	1980	1980	0
365	20250122	154300	435217	1980	1980	1980	1980	0
366	20250122	154200	435217	1980	1980	1980	1980	0
367	20250122	154100	435217	1980	1980	1980	1980	0
368	20250122	154000	435217	1980	1980	1980	1980	0
369	20250122	153900	435217	1980	1980	1980	1980	0
370	20250122	153800	435217	1980	1980	1980	1980	0
371	20250122	153700	435217	1980	1980	1980	1980	0
372	20250122	153600	435217	1980	1980	1980	1980	0
373	20250122	153500	435217	1980	1980	1980	1980	0
374	20250122	153400	435217	1980	1980	1980	1980	0
375	20250122	153300	435217	1980	1980	1980	1980	0
376	20250122	153200	435217	1980	1980	1980	1980	0
377	20250122	153100	435217	1980	1980	1980	1980	0
378	20250122	153000	435217	1980	1980	1980	1980	3
379	20250122	152900	429277	1981	1981	1981	1981	0
380	20250122	152800	429277	1981	1981	1981	1981	0
381	20250122	152700	429277	1981	1981	1981	1981	0
382	20250122	152600	429277	1981	1981	1981	1981	0
383	20250122	152500	429277	1981	1981	1981	1981	0
384	20250122	152400	429277	1981	1981	1981	1981	0
385	20250122	152300	429277	1981	1981	1981	1981	0
386	20250122	152200	429277	1981	1981	1981	1981	0
387	20250122	152100	429277	1981	1981	1981	1981	0
388	20250122	152000	429277	1981	1981	1981	1981	0
389	20250122	151900	429277	1981	1981	1981	1981	0
390	20250122	151800	429277	1981	1981	1981	1981	0
391	20250122	151700	429277	1981	1981	1981	1981	0
392	20250122	151600	429277	1981	1981	1981	1981	0
393	20250122	151500	429277	1981	1981	1981	1981	0
394	20250122	151400	429277	1981	1981	1981	1981	0
395	20250122	151300	429277	1981	1981	1981	1981	0
396	20250122	151200	429277	1981	1981	1981	1981	0
397	20250122	151100	429277	1981	1981	1981	1981	0
398	20250122	151000	429277	1981	1981	1981	1981	0
399	20250122	150900	429277	1981	1981	1981	1981	0
400	20250122	150800	429277	1981	1981	1981	1981	0
401	20250122	150700	429277	1981	1981	1981	1981	0
402	20250122	150600	429277	1981	1981	1981	1981	0
403	20250122	150500	429277	1981	1981	1981	1981	0
404	20250122	150400	429277	1981	1981	1981	1981	0
405	20250122	150300	429277	1981	1981	1981	1981	0
406	20250122	150200	429277	1981	1981	1981	1981	0
407	20250122	150100	429277	1981	1981	1981	1981	0
408	20250122	150000	429277	1981	1981	1981	1981	0
409	20250122	145900	429277	1981	1981	1981	1981	0
410	20250122	145800	429277	1981	1981	1981	1981	0
411	20250122	145700	429277	1981	1981	1981	1981	0
412	20250122	145600	429277	1981	1981	1981	1981	0
413	20250122	145500	429277	1981	1981	1981	1981	0
414	20250122	145400	429277	1981	1981	1981	1981	0
415	20250122	145300	429277	1981	1981	1981	1981	0
416	20250122	145200	429277	1981	1981	1981	1981	0
417	20250122	145100	429277	1981	1981	1981	1981	0
418	20250122	145000	429277	1981	1981	1981	1981	0
419	20250122	144900	429277	1981	1981	1981	1981	0
420	20250122	144800	429277	1981	1981	1981	1981	0
421	20250122	144700	429277	1981	1981	1981	1981	0
422	20250122	144600	429277	1981	1981	1981	1981	0
423	20250122	144500	429277	1981	1981	1981	1981	0
424	20250122	144400	429277	1981	1981	1981	1981	0
425	20250122	144300	429277	1981	1981	1981	1981	0
426	20250122	144200	429277	1981	1981	1981	1981	0
427	20250122	144100	429277	1981	1981	1981	1981	0
428	20250122	144000	429277	1981	1981	1981	1981	0
429	20250122	143900	429277	1981	1981	1981	1981	0
430	20250122	143800	429277	1981	1981	1981	1981	0
431	20250122	143700	429277	1981	1981	1981	1981	16
432	20250122	143600	397581	1978	1978	1978	1978	0
433	20250122	143500	397581	1978	1978	1978	1978	0
434	20250122	143400	397581	1978	1978	1978	1978	0
435	20250122	143300	397581	1978	1978	1978	1978	0
436	20250122	143200	397581	1978	1978	1978	1978	0
437	20250122	143100	397581	1978	1978	1978	1978	0
438	20250122	143000	397581	1978	1978	1978	1978	0
439	20250122	142900	397581	1978	1978	1978	1978	0
440	20250122	142800	397581	1978	1978	1978	1978	0
441	20250122	142700	397581	1978	1978	1978	1978	0
442	20250122	142600	397581	1978	1978	1978	1978	0
443	20250122	142500	397581	1978	1978	1978	1978	0
444	20250122	142400	397581	1978	1978	1978	1978	0
445	20250122	142300	397581	1978	1978	1978	1978	0
446	20250122	142200	397581	1978	1978	1978	1978	0
447	20250122	142100	397581	1978	1978	1978	1978	0
448	20250122	142000	397581	1978	1978	1978	1978	0
449	20250122	141900	397581	1978	1978	1978	1978	0
450	20250122	141800	397581	1978	1978	1978	1978	0
451	20250122	141700	397581	1978	1978	1978	1978	0
452	20250122	141600	397581	1978	1978	1978	1978	0
453	20250122	141500	397581	1978	1978	1978	1978	0
454	20250122	141400	397581	1978	1978	1978	1978	0
455	20250122	141300	397581	1978	1978	1978	1978	0
456	20250122	141200	397581	1978	1978	1978	1978	0
457	20250122	141100	397581	1978	1978	1978	1978	0
458	20250122	141000	397581	1978	1978	1978	1978	0
459	20250122	140900	397581	1978	1978	1978	1978	0
460	20250122	140800	397581	1978	1978	1978	1978	0
461	20250122	140700	397581	1978	1978	1978	1978	0
462	20250122	140600	397581	1978	1978	1978	1978	0
463	20250122	140500	397581	1978	1978	1978	1978	0
464	20250122	140400	397581	1978	1978	1978	1978	0
465	20250122	140300	397581	1978	1978	1978	1978	0
466	20250122	140200	397581	1978	1978	1978	1978	0
467	20250122	140100	397581	1978	1978	1978	1978	200
468	20250122	140000	1981	1981	1981	1981	1981	0
469	20250122	135900	1981	1981	1981	1981	1981	0
470	20250122	135800	1981	1981	1981	1981	1981	0
471	20250122	135700	1981	1981	1981	1981	1981	0
472	20250122	135600	1981	1981	1981	1981	1981	0
473	20250122	135500	1981	1981	1981	1981	1981	0
474	20250122	135400	1981	1981	1981	1981	1981	0
475	20250122	135300	1981	1981	1981	1981	1981	0
476	20250122	135200	1981	1981	1981	1981	1981	0
477	20250122	135100	1981	1981	1981	1981	1981	0
478	20250122	135000	1981	1981	1981	1981	1981	0
479	20250122	134900	1981	1981	1981	1981	1981	0
480	20250122	134800	1981	1981	1981	1981	1981	0
481	20250122	134700	1981	1981	1981	1981	1981	0
482	20250122	134600	1981	1981	1981	1981	1981	0
483	20250122	134500	1981	1981	1981	1981	1981	0
484	20250122	134400	1981	1981	1981	1981	1981	0
485	20250122	134300	1981	1981	1981	1981	1981	0
486	20250122	134200	1981	1981	1981	1981	1981	0
487	20250122	134100	1981	1981	1981	1981	1981	0
488	20250122	134000	1981	1981	1981	1981	1981	0
489	20250122	133900	1981	1981	1981	1981	1981	0
490	20250122	133800	1981	1981	1981	1981	1981	0
491	20250122	133700	1981	1981	1981	1981	1981	0
492	20250122	133600	1981	1981	1981	1981	1981	0
493	20250122	133500	1981	1981	1981	1981	1981	0
494	20250122	133400	1981	1981	1981	1981	1981	0
495	20250122	133300	1981	1981	1981	1981	1981	0
496	20250122	133200	1981	1981	1981	1981	1981	0
497	20250122	133100	1981	1981	1981	1981	1981	0
498	20250122	133000	1981	1981	1981	1981	1981	0
499	20250122	132900	1981	1981	1981	1981	1981	0
500	20250122	132800	1981	1981	1981	1981	1981	0
501	20250122	132700	1981	1981	1981	1981	1981	0
502	20250122	132600	1981	1981	1981	1981	1981	0
503	20250122	132500	1981	1981	1981	1981	1981	0
504	20250122	132400	1981	1981	1981	1981	1981	0
505	20250122	132300	1981	1981	1981	1981	1981	0
506	20250122	132200	1981	1981	1981	1981	1981	0
507	20250122	132100	1981	1981	1981	1981	1981	0
508	20250122	132000	1981	1981	1981	1981	1981	0
509	20250122	131900	1981	1981	1981	1981	1981	0
510	20250122	131800	1981	1981	1981	1981	1981	0
511	20250122	131700	1981	1981	1981	1981	1981	0
512	20250122	131600	1981	1981	1981	1981	1981	0
513	20250122	131500	1981	1981	1981	1981	1981	0
514	20250122	131400	1981	1981	1981	1981	1981	0
515	20250122	131300	1981	1981	1981	1981	1981	0
516	20250122	131200	1981	1981	1981	1981	1981	0
517	20250122	131100	1981	1981	1981	1981	1981	0
518	20250122	131000	1981	1981	1981	1981	1981	0
519	20250122	130900	1981	1981	1981	1981	1981	0
520	20250122	130800	1981	1981	1981	1981	1981	0
521	20250122	130700	1981	1981	1981	1981	1981	0
522	20250122	130600	1981	1981	1981	1981	1981	0
523	20250122	130500	1981	1981	1981	1981	1981	0
524	20250122	130400	1981	1981	1981	1981	1981	0
525	20250122	130300	1981	1981	1981	1981	1981	0
526	20250122	130200	1981	1981	1981	1981	1981	0
527	20250122	130100	1981	1981	1981	1981	1981	0
528	20250122	130000	1981	1981	1981	1981	1981	0
529	20250122	125900	1981	1981	1981	1981	1981	0
530	20250122	125800	1981	1981	1981	1981	1981	0
531	20250122	125700	1981	1981	1981	1981	1981	0
532	20250122	125600	1981	1981	1981	1981	1981	0
533	20250122	125500	1981	1981	1981	1981	1981	0
534	20250122	125400	1981	1981	1981	1981	1981	0
535	20250122	125300	1981	1981	1981	1981	1981	0
536	20250122	125200	1981	1981	1981	1981	1981	0
537	20250122	125100	1981	1981	1981	1981	1981	0
538	20250122	125000	1981	1981	1981	1981	1981	0
539	20250122	124900	1981	1981	1981	1981	1981	0
540	20250122	124800	1981	1981	1981	1981	1981	0
541	20250122	124700	1981	1981	1981	1981	1981	0
542	20250122	124600	1981	1981	1981	1981	1981	0
543	20250122	124500	1981	1981	1981	1981	1981	0
544	20250122	124400	1981	1981	1981	1981	1981	0
545	20250122	124300	1981	1981	1981	1981	1981	0
546	20250122	124200	1981	1981	1981	1981	1981	0
547	20250122	124100	1981	1981	1981	1981	1981	0
548	20250122	124000	1981	1981	1981	1981	1981	0
549	20250122	123900	1981	1981	1981	1981	1981	0
550	20250122	123800	1981	1981	1981	1981	1981	0
551	20250122	123700	1981	1981	1981	1981	1981	0
552	20250122	123600	1981	1981	1981	1981	1981	0
553	20250122	123500	1981	1981	1981	1981	1981	0
554	20250122	123400	1981	1981	1981	1981	1981	0
555	20250122	123300	1981	1981	1981	1981	1981	0
556	20250122	123200	1981	1981	1981	1981	1981	0
557	20250122	123100	1981	1981	1981	1981	1981	0
558	20250122	123000	1981	1981	1981	1981	1981	0
559	20250122	122900	1981	1981	1981	1981	1981	0
560	20250122	122800	1981	1981	1981	1981	1981	0
561	20250122	122700	1981	1981	1981	1981	1981	0
562	20250122	122600	1981	1981	1981	1981	1981	0
563	20250122	122500	1981	1981	1981	1981	1981	0
564	20250122	122400	1981	1981	1981	1981	1981	0
565	20250122	122300	1981	1981	1981	1981	1981	0
566	20250122	122200	1981	1981	1981	1981	1981	0
567	20250122	122100	1981	1981	1981	1981	1981	0
568	20250122	122000	1981	1981	1981	1981	1981	0
569	20250122	121900	1981	1981	1981	1981	1981	0
570	20250122	121800	1981	1981	1981	1981	1981	0
571	20250122	121700	1981	1981	1981	1981	1981	0
572	20250122	121600	1981	1981	1981	1981	1981	0
573	20250122	121500	1981	1981	1981	1981	1981	0
574	20250122	121400	1981	1981	1981	1981	1981	0
575	20250122	121300	1981	1981	1981	1981	1981	0
576	20250122	121200	1981	1981	1981	1981	1981	0
577	20250122	121100	1981	1981	1981	1981	1981	0
578	20250122	121000	1981	1981	1981	1981	1981	0
579	20250122	120900	1981	1981	1981	1981	1981	0
580	20250122	120800	1981	1981	1981	1981	1981	0
581	20250122	120700	1981	1981	1981	1981	1981	0
582	20250122	120600	1981	1981	1981	1981	1981	0
583	20250122	120500	1981	1981	1981	1981	1981	0
584	20250122	120400	1981	1981	1981	1981	1981	0
585	20250122	120300	1981	1981	1981	1981	1981	0
586	20250122	120200	1981	1981	1981	1981	1981	0
587	20250122	120100	1981	1981	1981	1981	1981	0
588	20250122	120000	1981	1981	1981	1981	1981	0
589	20250122	115900	1981	1981	1981	1981	1981	0
590	20250122	115800	1981	1981	1981	1981	1981	0
591	20250122	115700	1981	1981	1981	1981	1981	0
592	20250122	115600	1981	1981	1981	1981	1981	0
593	20250122	115500	1981	1981	1981	1981	1981	0
594	20250122	115400	1981	1981	1981	1981	1981	0
595	20250122	115300	1981	1981	1981	1981	1981	0
596	20250122	115200	1981	1981	1981	1981	1981	0
597	20250122	115100	1981	1981	1981	1981	1981	0
598	20250122	115000	1981	1981	1981	1981	1981	0
599	20250122	114900	1981	1981	1981	1981	1981	0
600	20250122	114800	1981	1981	1981	1981	1981	0
601	20250122	114700	1981	1981	1981	1981	1981	0
602	20250122	114600	1981	1981	1981	1981	1981	0
603	20250122	114500	1981	1981	1981	1981	1981	0
604	20250122	114400	1981	1981	1981	1981	1981	0
605	20250122	114300	1981	1981	1981	1981	1981	0
606	20250122	114200	1981	1981	1981	1981	1981	0
607	20250122	114100	1981	1981	1981	1981	1981	0
608	20250122	114000	1981	1981	1981	1981	1981	0
609	20250122	113900	1981	1981	1981	1981	1981	0
610	20250122	113800	1981	1981	1981	1981	1981	0
611	20250122	113700	1981	1981	1981	1981	1981	0
612	20250122	113600	1981	1981	1981	1981	1981	0
613	20250122	113500	1981	1981	1981	1981	1981	0
614	20250122	113400	1981	1981	1981	1981	1981	0
615	20250122	113300	1981	1981	1981	1981	1981	0
616	20250122	113200	1981	1981	1981	1981	1981	0
617	20250122	113100	1981	1981	1981	1981	1981	0
618	20250122	113000	1981	1981	1981	1981	1981	0
619	20250122	112900	1981	1981	1981	1981	1981	0
620	20250122	112800	1981	1981	1981	1981	1981	0
621	20250122	112700	1981	1981	1981	1981	1981	0
622	20250122	112600	1981	1981	1981	1981	1981	0
623	20250122	112500	1981	1981	1981	1981	1981	0
624	20250122	112400	1981	1981	1981	1981	1981	0
625	20250122	112300	1981	1981	1981	1981	1981	0
626	20250122	112200	1981	1981	1981	1981	1981	0
627	20250122	112100	1981	1981	1981	1981	1981	0
628	20250122	112000	1981	1981	1981	1981	1981	0
629	20250122	111900	1981	1981	1981	1981	1981	0
630	20250122	111800	1981	1981	1981	1981	1981	0
631	20250122	111700	1981	1981	1981	1981	1981	0
632	20250122	111600	1981	1981	1981	1981	1981	0
633	20250122	111500	1981	1981	1981	1981	1981	0
634	20250122	111400	1981	1981	1981	1981	1981	0
635	20250122	111300	1981	1981	1981	1981	1981	0
636	20250122	111200	1981	1981	1981	1981	1981	0
637	20250122	111100	1981	1981	1981	1981	1981	0
638	20250122	111000	1981	1981	1981	1981	1981	0
639	20250122	110900	1981	1981	1981	1981	1981	0
640	20250122	110800	1981	1981	1981	1981	1981	0
641	20250122	110700	1981	1981	1981	1981	1981	0
642	20250122	110600	1981	1981	1981	1981	1981	0
643	20250122	110500	1981	1981	1981	1981	1981	0
644	20250122	110400	1981	1981	1981	1981	1981	0
645	20250122	110300	1981	1981	1981	1981	1981	0
646	20250122	110200	1981	1981	1981	1981	1981	0
647	20250122	110100	1981	1981	1981	1981	1981	0
648	20250122	110000	1981	1981	1981	1981	1981	0
649	20250122	105900	1981	1981	1981	1981	1981	0
650	20250122	105800	1981	1981	1981	1981	1981	0
651	20250122	105700	1981	1981	1981	1981	1981	0
652	20250122	105600	1981	1981	1981	1981	1981	0
653	20250122	105500	1981	1981	1981	1981	1981	0
654	20250122	105400	1981	1981	1981	1981	1981	0
655	20250122	105300	1981	1981	1981	1981	1981	0
656	20250122	105200	1981	1981	1981	1981	1981	0
657	20250122	105100	1981	1981	1981	1981	1981	0
658	20250122	105000	1981	1981	1981	1981	1981	0
659	20250122	104900	1981	1981	1981	1981	1981	0
660	20250122	104800	1981	1981	1981	1981	1981	0
661	20250122	104700	1981	1981	1981	1981	1981	0
662	20250122	104600	1981	1981	1981	1981	1981	0
663	20250122	104500	1981	1981	1981	1981	1981	0
664	20250122	104400	1981	1981	1981	1981	1981	0
665	20250122	104300	1981	1981	1981	1981	1981	0
666	20250122	104200	1981	1981	1981	1981	1981	0
667	20250122	104100	1981	1981	1981	1981	1981	0
668	20250122	104000	1981	1981	1981	1981	1981	0
669	20250122	103900	1981	1981	1981	1981	1981	0
670	20250122	103800	1981	1981	1981	1981	1981	0
671	20250122	103700	1981	1981	1981	1981	1981	0
672	20250122	103600	1981	1981	1981	1981	1981	0
673	20250122	103500	1981	1981	1981	1981	1981	0
674	20250122	103400	1981	1981	1981	1981	1981	0
675	20250122	103300	1981	1981	1981	1981	1981	0
676	20250122	103200	1981	1981	1981	1981	1981	0
677	20250122	103100	1981	1981	1981	1981	1981	0
678	20250122	103000	1981	1981	1981	1981	1981	0
679	20250122	102900	1981	1981	1981	1981	1981	0
680	20250122	102800	1981	1981	1981	1981	1981	0
681	20250122	102700	1981	1981	1981	1981	1981	0
682	20250122	102600	1981	1981	1981	1981	1981	0
683	20250122	102500	1981	1981	1981	1981	1981	0
684	20250122	102400	1981	1981	1981	1981	1981	0
685	20250122	102300	1981	1981	1981	1981	1981	0
686	20250122	102200	1981	1981	1981	1981	1981	0
687	20250122	102100	1981	1981	1981	1981	1981	0
688	20250122	102000	1981	1981	1981	1981	1981	0
689	20250122	101900	1981	1981	1981	1981	1981	0
690	20250122	101800	1981	1981	1981	1981	1981	0
691	20250122	101700	1981	1981	1981	1981	1981	0
692	20250122	101600	1981	1981	1981	1981	1981	0
693	20250122	101500	1981	1981	1981	1981	1981	0
694	20250122	101400	1981	1981	1981	1981	1981	0
695	20250122	101300	1981	1981	1981	1981	1981	0
696	20250122	101200	1981	1981	1981	1981	1981	1
697	20250122	101100	0	1981	1981	1981	1981	0
698	20250122	101000	0	1981	1981	1981	1981	0
699	20250122	100900	0	1981	1981	1981	1981	0
700	20250122	100800	0	1981	1981	1981	1981	0
701	20250122	100700	0	1981	1981	1981	1981	0
702	20250122	100600	0	1981	1981	1981	1981	0
703	20250122	100500	0	1981	1981	1981	1981	0
704	20250122	100400	0	1981	1981	1981	1981	0
705	20250122	100300	0	1981	1981	1981	1981	0
706	20250122	100200	0	1981	1981	1981	1981	0
707	20250122	100100	0	1981	1981	1981	1981	0
708	20250122	100000	0	1981	1981	1981	1981	0
709	20250122	095900	0	1981	1981	1981	1981	0
710	20250122	095800	0	1981	1981	1981	1981	0
711	20250122	095700	0	1981	1981	1981	1981	0
712	20250122	095600	0	1981	1981	1981	1981	0
713	20250122	095500	0	1981	1981	1981	1981	0
714	20250122	095400	0	1981	1981	1981	1981	0
715	20250122	095300	0	1981	1981	1981	1981	0
716	20250122	095200	0	1981	1981	1981	1981	0
717	20250122	095100	0	1981	1981	1981	1981	0
718	20250122	095000	0	1981	1981	1981	1981	0
719	20250122	094900	0	1981	1981	1981	1981	0
720	20250122	094800	0	1981	1981	1981	1981	0
721	20250122	094700	0	1981	1981	1981	1981	0
722	20250122	094600	0	1981	1981	1981	1981	0
723	20250122	094500	0	1981	1981	1981	1981	0
724	20250122	094400	0	1981	1981	1981	1981	0
725	20250122	094300	0	1981	1981	1981	1981	0
726	20250122	094200	0	1981	1981	1981	1981	0
727	20250122	094100	0	1981	1981	1981	1981	0
728	20250122	094000	0	1981	1981	1981	1981	0
729	20250122	093900	0	1981	1981	1981	1981	0
730	20250122	093800	0	1981	1981	1981	1981	0
731	20250122	093700	0	1981	1981	1981	1981	0
732	20250122	093600	0	1981	1981	1981	1981	0
733	20250122	093500	0	1981	1981	1981	1981	0
734	20250122	093400	0	1981	1981	1981	1981	0
735	20250122	093300	0	1981	1981	1981	1981	0
736	20250122	093200	0	1981	1981	1981	1981	0
737	20250122	093100	0	1981	1981	1981	1981	0
738	20250122	093000	0	1981	1981	1981	1981	0
739	20250122	092900	0	1981	1981	1981	1981	0
740	20250122	092800	0	1981	1981	1981	1981	0
741	20250122	092700	0	1981	1981	1981	1981	0
742	20250122	092600	0	1981	1981	1981	1981	0
743	20250122	092500	0	1981	1981	1981	1981	0
744	20250122	092400	0	1981	1981	1981	1981	0
745	20250122	092300	0	1981	1981	1981	1981	0
746	20250122	092200	0	1981	1981	1981	1981	0
747	20250122	092100	0	1981	1981	1981	1981	0
748	20250122	092000	0	1981	1981	1981	1981	0
749	20250122	091900	0	1981	1981	1981	1981	0
750	20250122	091800	0	1981	1981	1981	1981	0
751	20250122	091700	0	1981	1981	1981	1981	0
752	20250122	091600	0	1981	1981	1981	1981	0
753	20250122	091500	0	1981	1981	1981	1981	0
754	20250122	091400	0	1981	1981	1981	1981	0
755	20250122	091300	0	1981	1981	1981	1981	0
756	20250122	091200	0	1981	1981	1981	1981	0
757	20250122	091100	0	1981	1981	1981	1981	0
758	20250122	091000	0	1981	1981	1981	1981	0
759	20250122	090900	0	1981	1981	1981	1981	0
760	20250122	090800	0	1981	1981	1981	1981	0
761	20250122	090700	0	1981	1981	1981	1981	0
762	20250122	090600	0	1981	1981	1981	1981	0
763	20250122	090500	0	1981	1981	1981	1981	0
764	20250122	090400	0	1981	1981	1981	1981	0
765	20250122	090300	0	1981	1981	1981	1981	0
766	20250122	090200	0	1981	1981	1981	1981	0
767	20250122	090100	0	1981	1981	1981	1981	0
768	20250122	090000	0	1981	1981	1981	1981	0